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
洲明科技300232.SZ
最近收盘价4.882026-07-17
最近交易日2026-07-17
成交量（股）20,028,869
成交额（元）98,934,834
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.050069 | — | — | — | 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 | 4.98 | 5.06 | 4.80 | 4.88 | 4.88 | qfq | 20,028,869 | 98,934,834 | -2.40% |
| 2026-07-16 | 4.97 | 5.11 | 4.94 | 5.00 | 5.00 | qfq | 12,579,200 | 63,166,402 | 0.00% |
| 2026-07-15 | 4.93 | 5.04 | 4.89 | 5.00 | 5.00 | qfq | 12,640,581 | 63,019,631 | 1.42% |
| 2026-07-14 | 4.82 | 4.93 | 4.74 | 4.93 | 4.93 | qfq | 14,096,700 | 68,238,700 | 2.49% |
| 2026-07-13 | 5.05 | 5.06 | 4.80 | 4.81 | 4.81 | qfq | 19,194,142 | 93,695,630 | -5.13% |
| 2026-07-10 | 5.05 | 5.21 | 5.02 | 5.07 | 5.07 | qfq | 17,542,279 | 90,141,530 | 0.00% |
| 2026-07-09 | 5.19 | 5.21 | 4.95 | 5.07 | 5.07 | qfq | 23,148,413 | 116,783,993 | -1.55% |
| 2026-07-08 | 5.23 | 5.26 | 5.13 | 5.15 | 5.15 | qfq | 14,383,132 | 74,535,896 | -2.09% |
| 2026-07-07 | 5.40 | 5.42 | 5.24 | 5.26 | 5.26 | qfq | 15,027,289 | 79,677,736 | -3.13% |
| 2026-07-06 | 5.62 | 5.65 | 5.41 | 5.43 | 5.43 | qfq | 20,957,600 | 115,172,369 | -3.55% |
| 2026-07-03 | 5.65 | 5.70 | 5.58 | 5.63 | 5.63 | qfq | 18,135,160 | 102,292,220 | 0.00% |
| 2026-07-02 | 5.70 | 5.80 | 5.62 | 5.63 | 5.63 | qfq | 21,619,443 | 123,143,383 | -2.93% |
| 2026-07-01 | 5.75 | 5.85 | 5.61 | 5.80 | 5.80 | qfq | 25,504,667 | 145,698,160 | 1.22% |
| 2026-06-30 | 5.52 | 5.79 | 5.51 | 5.73 | 5.73 | qfq | 23,852,307 | 136,521,184 | 3.06% |
| 2026-06-29 | 5.75 | 5.84 | 5.50 | 5.56 | 5.56 | qfq | 26,264,976 | 147,312,802 | -4.30% |
| 2026-06-26 | 5.79 | 6.01 | 5.72 | 5.81 | 5.81 | qfq | 30,761,279 | 181,246,825 | -0.68% |
| 2026-06-25 | 5.74 | 5.92 | 5.65 | 5.85 | 5.85 | qfq | 25,602,770 | 147,928,008 | 1.39% |
| 2026-06-24 | 5.73 | 5.80 | 5.56 | 5.77 | 5.77 | qfq | 21,078,904 | 119,473,196 | 0.17% |
| 2026-06-23 | 5.76 | 5.87 | 5.72 | 5.76 | 5.76 | qfq | 19,852,803 | 115,296,366 | -1.03% |
| 2026-06-22 | 5.94 | 6.00 | 5.58 | 5.82 | 5.82 | qfq | 29,259,996 | 167,746,248 | -2.02% |
| 2026-06-18 | 6.10 | 6.16 | 5.93 | 5.94 | 5.94 | qfq | 23,089,683 | 138,506,779 | -3.57% |
| 2026-06-17 | 5.94 | 6.16 | 5.91 | 6.16 | 6.16 | qfq | 31,410,312 | 190,529,654 | 3.01% |
| 2026-06-16 | 6.04 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 22,992,434 | 137,661,183 | -1.16% |
| 2026-06-15 | 5.87 | 6.14 | 5.86 | 6.05 | 6.05 | qfq | 34,648,269 | 209,779,164 | 3.07% |
| 2026-06-12 | 5.71 | 5.93 | 5.64 | 5.87 | 5.87 | qfq | 36,687,539 | 213,196,335 | 4.63% |
| 2026-06-11 | 5.71 | 5.76 | 5.48 | 5.61 | 5.61 | qfq | 23,008,474 | 128,239,984 | -2.60% |
| 2026-06-10 | 5.85 | 5.88 | 5.68 | 5.76 | 5.76 | qfq | 23,707,488 | 136,708,333 | -2.37% |
| 2026-06-09 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | qfq | 22,182,694 | 130,121,202 | 0.68% |
| 2026-06-08 | 5.75 | 6.01 | 5.74 | 5.86 | 5.86 | qfq | 27,556,720 | 161,952,592 | -1.18% |
| 2026-06-05 | 5.78 | 6.08 | 5.72 | 5.93 | 5.93 | qfq | 31,826,594 | 188,214,922 | 2.42% |
| 2026-06-04 | 5.77 | 5.88 | 5.74 | 5.79 | 5.79 | qfq | 19,513,349 | 113,156,596 | -0.69% |
| 2026-06-03 | 5.79 | 6.01 | 5.78 | 5.83 | 5.83 | qfq | 24,590,420 | 145,049,237 | 0.52% |
| 2026-06-02 | 5.94 | 5.96 | 5.80 | 5.80 | 5.80 | qfq | 20,273,416 | 118,597,885 | -2.03% |
| 2026-06-01 | 5.88 | 6.02 | 5.82 | 5.92 | 5.92 | qfq | 19,941,799 | 118,795,621 | 0.34% |
| 2026-05-29 | 6.17 | 6.19 | 5.87 | 5.90 | 5.90 | qfq | 39,106,770 | 234,290,506 | -4.68% |
| 2026-05-28 | 6.14 | 6.22 | 6.01 | 6.19 | 6.19 | qfq | 29,501,767 | 180,603,900 | 0.00% |
| 2026-05-27 | 6.33 | 6.50 | 6.13 | 6.19 | 6.19 | qfq | 35,022,970 | 219,875,809 | -2.52% |
| 2026-05-26 | 6.23 | 6.39 | 6.20 | 6.35 | 6.33 | qfq | 36,565,185 | 230,917,522 | 0.79% |
| 2026-05-25 | 6.36 | 6.38 | 6.16 | 6.30 | 6.28 | qfq | 35,420,991 | 221,896,991 | 0.16% |
| 2026-05-22 | 6.30 | 6.34 | 5.96 | 6.29 | 6.27 | qfq | 53,572,809 | 327,890,200 | 1.62% |
| 2026-05-21 | 6.60 | 6.78 | 6.16 | 6.19 | 6.17 | qfq | 48,170,979 | 308,998,618 | -1.28% |
| 2026-05-20 | 6.33 | 6.35 | 6.16 | 6.27 | 6.25 | qfq | 27,405,600 | 170,939,778 | -1.26% |
| 2026-05-19 | 6.20 | 6.37 | 6.16 | 6.35 | 6.33 | qfq | 28,035,846 | 175,533,485 | 2.09% |
| 2026-05-18 | 6.18 | 6.26 | 6.11 | 6.22 | 6.20 | qfq | 26,527,910 | 164,629,324 | 0.48% |
| 2026-05-15 | 6.36 | 6.42 | 6.15 | 6.19 | 6.17 | qfq | 39,774,198 | 248,124,590 | -2.67% |
| 2026-05-14 | 6.40 | 6.50 | 6.27 | 6.36 | 6.34 | qfq | 44,213,695 | 283,020,534 | -0.47% |
| 2026-05-13 | 6.38 | 6.40 | 6.33 | 6.39 | 6.37 | qfq | 26,798,842 | 170,745,053 | 0.00% |
| 2026-05-12 | 6.49 | 6.50 | 6.34 | 6.39 | 6.37 | qfq | 28,382,237 | 182,053,659 | -1.69% |
| 2026-05-11 | 6.59 | 6.60 | 6.45 | 6.50 | 6.48 | qfq | 33,188,507 | 215,392,422 | -0.15% |
| 2026-05-08 | 6.45 | 6.52 | 6.41 | 6.51 | 6.49 | qfq | 23,342,436 | 151,130,301 | 0.31% |
| 2026-05-07 | 6.44 | 6.52 | 6.41 | 6.49 | 6.47 | qfq | 25,404,335 | 164,551,899 | 1.25% |
| 2026-05-06 | 6.42 | 6.51 | 6.39 | 6.41 | 6.39 | qfq | 29,702,048 | 191,548,576 | 0.94% |
| 2026-04-30 | 6.37 | 6.41 | 6.30 | 6.35 | 6.33 | qfq | 17,693,351 | 112,458,683 | -0.31% |
| 2026-04-29 | 6.21 | 6.42 | 6.21 | 6.37 | 6.35 | qfq | 20,529,762 | 130,722,766 | 1.76% |
| 2026-04-28 | 6.36 | 6.37 | 6.22 | 6.26 | 6.24 | qfq | 21,567,787 | 135,494,934 | -1.73% |
| 2026-04-27 | 6.27 | 6.41 | 6.17 | 6.37 | 6.35 | qfq | 24,781,094 | 156,238,290 | 1.59% |
| 2026-04-24 | 6.28 | 6.34 | 6.18 | 6.27 | 6.25 | qfq | 26,197,565 | 163,985,970 | -0.48% |
| 2026-04-23 | 6.52 | 6.55 | 6.26 | 6.30 | 6.28 | qfq | 43,824,868 | 278,710,180 | -3.23% |
| 2026-04-22 | 6.54 | 6.54 | 6.28 | 6.51 | 6.49 | qfq | 76,007,379 | 489,148,372 | -7.92% |
| 2026-04-21 | 7.14 | 7.15 | 6.99 | 7.07 | 7.05 | qfq | 21,378,290 | 150,626,237 | -1.39% |
| 2026-04-20 | 7.09 | 7.23 | 7.07 | 7.17 | 7.15 | qfq | 26,335,375 | 188,893,521 | 0.84% |
| 2026-04-17 | 6.99 | 7.16 | 6.97 | 7.11 | 7.09 | qfq | 29,883,969 | 211,712,712 | 1.28% |
| 2026-04-16 | 6.89 | 7.04 | 6.88 | 7.02 | 7.00 | qfq | 27,061,500 | 188,827,188 | 1.59% |
| 2026-04-15 | 7.08 | 7.13 | 6.88 | 6.91 | 6.89 | qfq | 28,528,525 | 199,347,636 | -0.72% |
| 2026-04-14 | 7.00 | 7.06 | 6.88 | 6.96 | 6.94 | qfq | 25,203,913 | 175,263,527 | 0.43% |
| 2026-04-13 | 6.96 | 7.03 | 6.90 | 6.93 | 6.91 | qfq | 20,805,976 | 144,502,497 | -1.00% |
| 2026-04-10 | 7.00 | 7.09 | 6.98 | 7.00 | 6.98 | qfq | 22,477,099 | 158,278,394 | 1.01% |
| 2026-04-09 | 6.95 | 7.02 | 6.91 | 6.93 | 6.91 | qfq | 19,718,627 | 137,150,720 | -1.28% |
| 2026-04-08 | 6.89 | 7.02 | 6.81 | 7.02 | 7.00 | qfq | 31,551,760 | 219,064,320 | 5.09% |
| 2026-04-07 | 6.62 | 6.69 | 6.59 | 6.68 | 6.66 | qfq | 15,271,584 | 101,578,546 | 1.21% |
| 2026-04-03 | 6.75 | 6.82 | 6.58 | 6.60 | 6.58 | qfq | 21,167,496 | 140,867,963 | -2.08% |
| 2026-04-02 | 6.90 | 6.92 | 6.69 | 6.74 | 6.72 | qfq | 26,066,000 | 176,705,502 | -2.74% |
| 2026-04-01 | 6.96 | 7.00 | 6.88 | 6.93 | 6.91 | qfq | 26,340,075 | 182,661,837 | 1.76% |
| 2026-03-31 | 6.97 | 7.03 | 6.78 | 6.81 | 6.79 | qfq | 29,735,039 | 204,684,686 | -2.44% |
| 2026-03-30 | 6.90 | 7.00 | 6.71 | 6.98 | 6.96 | qfq | 31,576,293 | 216,872,636 | -0.99% |
| 2026-03-27 | 6.86 | 7.11 | 6.80 | 7.05 | 7.03 | qfq | 29,971,629 | 209,110,911 | 1.29% |
| 2026-03-26 | 7.30 | 7.31 | 6.91 | 6.96 | 6.94 | qfq | 41,296,143 | 291,919,925 | -4.66% |
| 2026-03-25 | 7.26 | 7.41 | 7.20 | 7.30 | 7.28 | qfq | 34,771,200 | 254,965,860 | 0.83% |
| 2026-03-24 | 7.19 | 7.25 | 6.94 | 7.24 | 7.22 | qfq | 44,949,869 | 318,405,928 | 3.72% |
| 2026-03-23 | 7.43 | 7.49 | 6.89 | 6.98 | 6.96 | qfq | 70,772,454 | 509,979,950 | -9.11% |
| 2026-03-20 | 8.01 | 8.19 | 7.68 | 7.68 | 7.66 | qfq | 54,851,825 | 433,994,222 | -3.88% |
| 2026-03-19 | 7.89 | 8.16 | 7.79 | 7.99 | 7.96 | qfq | 52,580,652 | 419,937,599 | -0.25% |
| 2026-03-18 | 7.80 | 8.04 | 7.74 | 8.01 | 7.98 | qfq | 45,388,822 | 360,019,141 | 3.76% |
| 2026-03-17 | 8.17 | 8.19 | 7.72 | 7.72 | 7.70 | qfq | 55,834,730 | 440,570,555 | -5.39% |
| 2026-03-16 | 8.24 | 8.27 | 7.94 | 8.16 | 8.13 | qfq | 56,271,663 | 454,861,784 | -1.69% |
| 2026-03-13 | 8.08 | 8.58 | 8.05 | 8.30 | 8.27 | qfq | 99,134,792 | 829,965,770 | 1.97% |
| 2026-03-12 | 7.94 | 8.34 | 7.94 | 8.14 | 8.11 | qfq | 74,073,910 | 603,731,227 | 2.01% |
| 2026-03-11 | 7.92 | 8.18 | 7.87 | 7.98 | 7.95 | qfq | 60,656,086 | 485,723,085 | 0.76% |
| 2026-03-10 | 7.89 | 8.02 | 7.81 | 7.92 | 7.90 | qfq | 53,547,099 | 423,189,374 | 1.02% |
| 2026-03-09 | 7.76 | 7.90 | 7.46 | 7.84 | 7.82 | qfq | 91,764,612 | 702,866,775 | -1.13% |
| 2026-03-06 | 7.92 | 8.12 | 7.77 | 7.93 | 7.91 | qfq | 176,906,177 | 1,409,038,889 | -4.00% |
| 2026-03-05 | 8.37 | 8.83 | 8.08 | 8.26 | 8.23 | qfq | 261,059,644 | 2,220,260,822 | 12.23% |
| 2026-03-04 | 7.45 | 7.59 | 7.32 | 7.36 | 7.34 | qfq | 69,659,170 | 516,470,772 | -2.26% |
| 2026-03-03 | 8.12 | 8.15 | 7.53 | 7.53 | 7.51 | qfq | 48,919,927 | 379,179,777 | -6.46% |
| 2026-03-02 | 8.15 | 8.34 | 8.03 | 8.05 | 8.02 | qfq | 45,559,612 | 371,011,611 | -3.36% |
| 2026-02-27 | 8.32 | 8.42 | 8.27 | 8.33 | 8.30 | qfq | 39,557,900 | 329,495,545 | -1.19% |
| 2026-02-26 | 8.30 | 8.58 | 8.24 | 8.43 | 8.40 | qfq | 58,669,728 | 494,520,437 | 2.06% |
| 2026-02-25 | 8.32 | 8.43 | 8.24 | 8.26 | 8.23 | qfq | 46,072,724 | 383,198,083 | -0.72% |
| 2026-02-24 | 8.37 | 8.50 | 8.18 | 8.32 | 8.29 | qfq | 80,244,561 | 668,351,965 | 4.00% |
| 2026-02-13 | 8.04 | 8.12 | 7.98 | 8.00 | 7.97 | qfq | 34,813,000 | 280,220,978 | -0.74% |
| 2026-02-12 | 7.89 | 8.23 | 7.76 | 8.06 | 8.03 | qfq | 57,499,809 | 461,520,030 | 2.54% |
| 2026-02-11 | 7.91 | 8.01 | 7.83 | 7.86 | 7.84 | qfq | 29,523,593 | 234,022,825 | -0.63% |
| 2026-02-10 | 7.73 | 8.03 | 7.70 | 7.91 | 7.89 | qfq | 41,733,504 | 329,186,199 | 2.59% |
| 2026-02-09 | 7.58 | 7.76 | 7.58 | 7.71 | 7.69 | qfq | 25,913,882 | 199,270,204 | 3.35% |
| 2026-02-06 | 7.60 | 7.63 | 7.43 | 7.46 | 7.44 | qfq | 31,434,292 | 236,864,443 | -2.48% |
| 2026-02-05 | 7.74 | 7.79 | 7.61 | 7.65 | 7.63 | qfq | 27,407,847 | 210,136,666 | -1.92% |
| 2026-02-04 | 7.75 | 7.83 | 7.68 | 7.80 | 7.78 | qfq | 36,229,000 | 280,575,148 | -0.26% |
| 2026-02-03 | 7.80 | 7.88 | 7.71 | 7.82 | 7.80 | qfq | 36,193,561 | 282,187,948 | 2.09% |
| 2026-02-02 | 7.76 | 8.00 | 7.64 | 7.66 | 7.64 | qfq | 54,996,842 | 429,413,510 | -2.17% |
| 2026-01-30 | 8.10 | 8.15 | 7.79 | 7.83 | 7.81 | qfq | 80,290,003 | 634,874,768 | -4.74% |
| 2026-01-29 | 7.65 | 8.65 | 7.52 | 8.22 | 8.19 | qfq | 125,310,442 | 1,026,036,908 | 7.31% |
| 2026-01-28 | 7.75 | 7.78 | 7.65 | 7.66 | 7.64 | qfq | 20,260,012 | 155,932,172 | -1.29% |
| 2026-01-27 | 7.66 | 7.80 | 7.49 | 7.76 | 7.74 | qfq | 26,419,085 | 202,471,468 | 0.78% |
| 2026-01-26 | 7.94 | 7.98 | 7.62 | 7.70 | 7.68 | qfq | 27,509,179 | 212,914,282 | -2.16% |
| 2026-01-23 | 7.70 | 7.88 | 7.70 | 7.87 | 7.85 | qfq | 26,430,395 | 206,562,348 | 2.21% |
| 2026-01-22 | 7.74 | 7.75 | 7.66 | 7.70 | 7.68 | qfq | 21,429,000 | 165,007,018 | 0.00% |
| 2026-01-21 | 7.74 | 7.80 | 7.68 | 7.70 | 7.68 | qfq | 27,012,500 | 209,115,314 | -0.77% |
| 2026-01-20 | 7.86 | 7.91 | 7.67 | 7.76 | 7.74 | qfq | 30,236,272 | 234,720,880 | -1.15% |
| 2026-01-19 | 7.85 | 7.97 | 7.76 | 7.85 | 7.83 | qfq | 26,148,319 | 206,090,820 | 0.13% |
| 2026-01-16 | 7.90 | 7.99 | 7.82 | 7.84 | 7.82 | qfq | 28,476,972 | 224,580,658 | -0.25% |
| 2026-01-15 | 7.93 | 8.02 | 7.81 | 7.86 | 7.84 | qfq | 30,289,341 | 238,926,533 | -2.00% |
| 2026-01-14 | 7.95 | 8.23 | 7.84 | 8.02 | 7.99 | qfq | 58,975,622 | 475,104,667 | 1.01% |
| 2026-01-13 | 8.26 | 8.38 | 7.91 | 7.94 | 7.92 | qfq | 58,226,848 | 469,341,094 | -2.10% |
| 2026-01-12 | 7.83 | 8.13 | 7.76 | 8.11 | 8.08 | qfq | 74,286,233 | 591,201,255 | 6.57% |
| 2026-01-09 | 7.42 | 7.64 | 7.41 | 7.61 | 7.59 | qfq | 35,126,467 | 265,581,080 | 1.87% |
| 2026-01-08 | 7.31 | 7.56 | 7.28 | 7.47 | 7.45 | qfq | 37,973,038 | 282,262,169 | 3.03% |
| 2026-01-07 | 7.31 | 7.36 | 7.23 | 7.25 | 7.23 | qfq | 19,534,451 | 142,238,660 | -0.68% |
| 2026-01-06 | 7.19 | 7.33 | 7.16 | 7.30 | 7.28 | qfq | 26,164,903 | 190,434,885 | 1.39% |
| 2026-01-05 | 7.11 | 7.21 | 7.10 | 7.20 | 7.18 | qfq | 24,259,012 | 173,446,773 | 1.55% |
| 2025-12-31 | 7.07 | 7.13 | 6.98 | 7.09 | 7.07 | qfq | 17,410,894 | 122,999,316 | 0.85% |
| 2025-12-30 | 6.96 | 7.17 | 6.95 | 7.03 | 7.01 | qfq | 16,450,154 | 115,884,320 | 0.72% |
| 2025-12-29 | 7.01 | 7.05 | 6.96 | 6.98 | 6.96 | qfq | 11,658,377 | 81,698,911 | -0.43% |
| 2025-12-26 | 7.05 | 7.07 | 6.96 | 7.01 | 6.99 | qfq | 13,295,348 | 93,422,801 | -0.71% |
| 2025-12-25 | 7.01 | 7.07 | 6.96 | 7.06 | 7.04 | qfq | 12,737,300 | 89,455,897 | 0.57% |
| 2025-12-24 | 6.89 | 7.03 | 6.87 | 7.02 | 7.00 | qfq | 12,422,320 | 86,836,298 | 1.74% |
| 2025-12-23 | 6.95 | 6.99 | 6.88 | 6.90 | 6.88 | qfq | 9,830,889 | 68,154,848 | -1.00% |
| 2025-12-22 | 6.99 | 7.04 | 6.95 | 6.97 | 6.95 | qfq | 9,919,120 | 69,409,626 | 0.00% |
| 2025-12-19 | 6.87 | 7.00 | 6.87 | 6.97 | 6.95 | qfq | 10,962,300 | 76,297,962 | 1.46% |
| 2025-12-18 | 6.84 | 6.93 | 6.81 | 6.87 | 6.85 | qfq | 10,350,082 | 71,231,342 | 0.00% |
| 2025-12-17 | 6.84 | 6.89 | 6.70 | 6.87 | 6.85 | qfq | 14,876,755 | 101,101,693 | 0.44% |
| 2025-12-16 | 6.95 | 6.96 | 6.81 | 6.84 | 6.82 | qfq | 12,047,600 | 82,692,373 | -1.72% |
| 2025-12-15 | 6.97 | 7.02 | 6.87 | 6.96 | 6.94 | qfq | 12,295,678 | 85,664,094 | -0.85% |
| 2025-12-12 | 7.08 | 7.17 | 7.01 | 7.02 | 7.00 | qfq | 20,898,560 | 147,918,423 | -0.71% |
| 2025-12-11 | 7.28 | 7.28 | 7.06 | 7.07 | 7.05 | qfq | 14,473,560 | 103,474,656 | -2.48% |
| 2025-12-10 | 7.22 | 7.28 | 7.15 | 7.25 | 7.23 | qfq | 15,895,660 | 114,568,541 | -0.55% |
| 2025-12-09 | 7.32 | 7.42 | 7.26 | 7.29 | 7.27 | qfq | 22,131,515 | 162,166,782 | 0.41% |
| 2025-12-08 | 7.19 | 7.34 | 7.17 | 7.26 | 7.24 | qfq | 18,485,732 | 134,262,399 | 0.97% |
| 2025-12-05 | 7.16 | 7.22 | 7.10 | 7.19 | 7.17 | qfq | 13,296,828 | 95,295,910 | 0.42% |
| 2025-12-04 | 7.19 | 7.23 | 7.06 | 7.16 | 7.14 | qfq | 11,967,027 | 85,433,915 | -0.14% |
| 2025-12-03 | 7.26 | 7.28 | 7.15 | 7.17 | 7.15 | qfq | 13,975,588 | 100,528,283 | -1.24% |
| 2025-12-02 | 7.31 | 7.34 | 7.24 | 7.26 | 7.24 | qfq | 16,382,966 | 119,150,542 | -1.22% |
| 2025-12-01 | 7.18 | 7.39 | 7.17 | 7.35 | 7.33 | qfq | 30,860,078 | 226,215,315 | 1.66% |
| 2025-11-28 | 7.07 | 7.24 | 7.05 | 7.23 | 7.21 | qfq | 22,298,114 | 159,870,155 | 2.12% |
| 2025-11-27 | 7.03 | 7.10 | 7.01 | 7.08 | 7.06 | qfq | 12,681,422 | 89,559,126 | 0.57% |
| 2025-11-26 | 7.00 | 7.10 | 7.00 | 7.04 | 7.02 | qfq | 11,635,654 | 82,050,757 | 0.00% |
| 2025-11-25 | 7.02 | 7.11 | 7.00 | 7.04 | 7.02 | qfq | 15,865,648 | 111,974,009 | 0.43% |
| 2025-11-24 | 6.88 | 7.02 | 6.84 | 7.01 | 6.99 | qfq | 15,136,019 | 104,931,656 | 2.19% |
| 2025-11-21 | 7.00 | 7.01 | 6.75 | 6.86 | 6.84 | qfq | 24,032,210 | 165,273,076 | -1.44% |
| 2025-11-20 | 6.94 | 7.03 | 6.92 | 6.96 | 6.94 | qfq | 13,423,778 | 93,574,962 | 0.72% |
| 2025-11-19 | 7.03 | 7.07 | 6.90 | 6.91 | 6.89 | qfq | 25,542,094 | 178,017,723 | -2.12% |
| 2025-11-18 | 7.10 | 7.25 | 7.00 | 7.06 | 7.04 | qfq | 32,702,423 | 231,933,711 | -1.81% |
| 2025-11-17 | 7.18 | 7.23 | 7.14 | 7.19 | 7.17 | qfq | 14,368,829 | 103,273,566 | 0.14% |
| 2025-11-14 | 7.20 | 7.25 | 7.17 | 7.18 | 7.16 | qfq | 16,399,688 | 118,374,781 | -0.69% |
| 2025-11-13 | 7.19 | 7.25 | 7.15 | 7.23 | 7.21 | qfq | 16,278,899 | 117,336,961 | 0.56% |
| 2025-11-12 | 7.27 | 7.28 | 7.14 | 7.19 | 7.17 | qfq | 23,534,300 | 169,417,151 | -1.24% |
| 2025-11-11 | 7.33 | 7.33 | 7.24 | 7.28 | 7.26 | qfq | 22,876,130 | 166,677,483 | -0.14% |
| 2025-11-10 | 7.33 | 7.35 | 7.26 | 7.29 | 7.27 | qfq | 21,268,374 | 154,909,638 | 0.28% |
| 2025-11-07 | 7.29 | 7.32 | 7.22 | 7.27 | 7.25 | qfq | 17,442,143 | 126,844,067 | -0.55% |
| 2025-11-06 | 7.29 | 7.32 | 7.24 | 7.31 | 7.29 | qfq | 19,712,626 | 143,707,210 | 0.41% |
| 2025-11-05 | 7.23 | 7.32 | 7.21 | 7.28 | 7.26 | qfq | 18,994,099 | 138,182,192 | 0.14% |
| 2025-11-04 | 7.35 | 7.39 | 7.24 | 7.27 | 7.25 | qfq | 23,585,743 | 172,513,429 | -1.89% |
| 2025-11-03 | 7.42 | 7.43 | 7.31 | 7.41 | 7.39 | qfq | 26,154,478 | 192,916,946 | 0.41% |
| 2025-10-31 | 7.39 | 7.45 | 7.36 | 7.38 | 7.36 | qfq | 24,952,428 | 184,470,242 | -0.14% |
| 2025-10-30 | 7.72 | 7.72 | 7.34 | 7.39 | 7.37 | qfq | 47,773,104 | 355,838,423 | -5.98% |
| 2025-10-29 | 7.78 | 7.88 | 7.77 | 7.86 | 7.84 | qfq | 22,627,489 | 177,408,326 | 1.16% |
| 2025-10-28 | 7.82 | 7.89 | 7.76 | 7.77 | 7.75 | qfq | 24,988,699 | 195,512,019 | -1.40% |
| 2025-10-27 | 8.06 | 8.09 | 7.75 | 7.88 | 7.86 | qfq | 42,790,169 | 336,652,350 | -1.13% |
| 2025-10-24 | 7.97 | 8.01 | 7.90 | 7.97 | 7.94 | qfq | 25,779,300 | 204,695,339 | 0.13% |
| 2025-10-23 | 7.79 | 7.97 | 7.76 | 7.96 | 7.93 | qfq | 31,982,500 | 251,938,677 | 1.79% |
| 2025-10-22 | 7.82 | 7.91 | 7.73 | 7.82 | 7.80 | qfq | 49,001,562 | 383,042,329 | -0.64% |
| 2025-10-21 | 7.34 | 8.09 | 7.28 | 7.87 | 7.85 | qfq | 85,084,573 | 661,989,368 | 8.10% |
| 2025-10-20 | 7.13 | 7.38 | 7.13 | 7.28 | 7.26 | qfq | 32,374,565 | 235,842,701 | 3.70% |
| 2025-10-17 | 7.21 | 7.28 | 7.00 | 7.02 | 7.00 | qfq | 23,158,450 | 165,054,839 | -2.64% |
| 2025-10-16 | 7.30 | 7.30 | 7.18 | 7.21 | 7.19 | qfq | 21,322,553 | 154,239,196 | -1.23% |
| 2025-10-15 | 7.25 | 7.37 | 7.20 | 7.30 | 7.28 | qfq | 32,006,865 | 232,893,189 | 0.97% |
| 2025-10-14 | 7.53 | 7.62 | 7.23 | 7.23 | 7.21 | qfq | 35,883,200 | 264,703,954 | -4.11% |
| 2025-10-13 | 7.42 | 7.54 | 7.18 | 7.54 | 7.52 | qfq | 32,726,047 | 243,029,653 | -2.71% |
| 2025-10-10 | 7.84 | 7.86 | 7.70 | 7.75 | 7.73 | qfq | 30,349,193 | 235,582,493 | -1.52% |
| 2025-10-09 | 7.99 | 8.13 | 7.86 | 7.87 | 7.85 | qfq | 33,212,000 | 264,621,448 | -1.13% |
| 2025-09-30 | 7.91 | 8.15 | 7.89 | 7.96 | 7.93 | qfq | 31,812,674 | 255,061,120 | 0.89% |
| 2025-09-29 | 7.81 | 7.93 | 7.69 | 7.89 | 7.87 | qfq | 31,472,741 | 246,280,667 | 0.64% |
| 2025-09-26 | 8.01 | 8.07 | 7.84 | 7.84 | 7.82 | qfq | 38,510,307 | 305,315,927 | -2.97% |
| 2025-09-25 | 8.22 | 8.28 | 8.06 | 8.08 | 8.05 | qfq | 38,630,200 | 315,224,592 | -2.88% |
| 2025-09-24 | 8.05 | 8.36 | 7.96 | 8.32 | 8.29 | qfq | 55,461,945 | 455,181,744 | 2.59% |
| 2025-09-23 | 8.27 | 8.39 | 7.91 | 8.11 | 8.08 | qfq | 65,724,827 | 529,358,569 | -3.80% |
| 2025-09-22 | 8.26 | 8.69 | 8.13 | 8.43 | 8.40 | qfq | 76,937,111 | 643,441,369 | 2.80% |
| 2025-09-19 | 8.30 | 8.44 | 8.16 | 8.20 | 8.17 | qfq | 47,063,145 | 389,041,035 | -0.97% |
| 2025-09-18 | 8.50 | 8.55 | 8.16 | 8.28 | 8.25 | qfq | 70,077,601 | 587,777,360 | -3.50% |
| 2025-09-17 | 8.48 | 8.62 | 8.33 | 8.58 | 8.55 | qfq | 90,405,792 | 771,055,022 | 0.94% |
| 2025-09-16 | 7.75 | 8.85 | 7.71 | 8.50 | 8.47 | qfq | 118,912,744 | 993,292,893 | 9.54% |
| 2025-09-15 | 7.79 | 7.90 | 7.71 | 7.76 | 7.74 | qfq | 18,396,402 | 142,966,713 | -0.77% |
| 2025-09-12 | 7.84 | 7.96 | 7.79 | 7.82 | 7.80 | qfq | 22,390,340 | 176,234,662 | -0.51% |
| 2025-09-11 | 7.65 | 7.86 | 7.58 | 7.86 | 7.84 | qfq | 25,278,877 | 196,572,987 | 2.48% |
| 2025-09-10 | 7.61 | 7.79 | 7.61 | 7.67 | 7.65 | qfq | 20,120,400 | 155,310,254 | 0.92% |
| 2025-09-09 | 7.76 | 7.77 | 7.58 | 7.60 | 7.58 | qfq | 22,291,834 | 170,860,039 | -2.56% |
| 2025-09-08 | 7.76 | 7.81 | 7.69 | 7.80 | 7.78 | qfq | 22,101,871 | 171,538,849 | 0.39% |
| 2025-09-05 | 7.64 | 7.77 | 7.55 | 7.77 | 7.75 | qfq | 20,223,800 | 155,063,064 | 2.91% |
| 2025-09-04 | 7.73 | 7.84 | 7.45 | 7.55 | 7.53 | qfq | 30,739,680 | 235,527,020 | -2.20% |
| 2025-09-03 | 7.87 | 7.92 | 7.68 | 7.72 | 7.70 | qfq | 26,746,838 | 208,302,498 | -1.91% |
| 2025-09-02 | 8.10 | 8.10 | 7.74 | 7.87 | 7.85 | qfq | 45,189,475 | 355,383,413 | -2.96% |
| 2025-09-01 | 8.25 | 8.25 | 8.07 | 8.11 | 8.08 | qfq | 36,680,567 | 297,775,438 | -1.10% |
| 2025-08-29 | 8.26 | 8.33 | 8.11 | 8.20 | 8.17 | qfq | 35,233,117 | 288,946,804 | -0.61% |
| 2025-08-28 | 8.05 | 8.26 | 7.93 | 8.25 | 8.22 | qfq | 54,276,014 | 440,522,213 | 2.48% |
| 2025-08-27 | 8.30 | 8.49 | 8.00 | 8.05 | 8.02 | qfq | 64,822,322 | 538,721,973 | -2.07% |
| 2025-08-26 | 8.08 | 8.30 | 8.07 | 8.22 | 8.19 | qfq | 54,057,955 | 444,483,617 | 1.11% |
| 2025-08-25 | 8.17 | 8.23 | 8.06 | 8.13 | 8.10 | qfq | 46,793,987 | 380,319,268 | -0.12% |
| 2025-08-22 | 8.05 | 8.19 | 8.03 | 8.14 | 8.11 | qfq | 42,068,082 | 340,927,487 | 0.74% |
| 2025-08-21 | 8.18 | 8.21 | 8.01 | 8.08 | 8.05 | qfq | 61,768,007 | 499,848,724 | -1.46% |
| 2025-08-20 | 8.15 | 8.35 | 8.06 | 8.20 | 8.17 | qfq | 77,100,425 | 630,229,712 | 0.37% |
| 2025-08-19 | 8.38 | 8.54 | 8.03 | 8.17 | 8.14 | qfq | 83,206,016 | 683,076,289 | -0.12% |
| 2025-08-18 | 8.24 | 8.32 | 8.09 | 8.18 | 8.15 | qfq | 87,709,108 | 718,750,644 | -1.68% |
| 2025-08-15 | 7.72 | 8.50 | 7.70 | 8.32 | 8.29 | qfq | 117,315,005 | 960,811,167 | 5.58% |
| 2025-08-14 | 7.60 | 7.95 | 7.42 | 7.88 | 7.86 | qfq | 54,777,976 | 419,636,547 | 4.23% |
| 2025-08-13 | 7.48 | 7.58 | 7.45 | 7.56 | 7.54 | qfq | 17,491,443 | 131,894,243 | 1.07% |
| 2025-08-12 | 7.46 | 7.56 | 7.43 | 7.48 | 7.46 | qfq | 16,429,400 | 123,096,914 | 0.00% |
| 2025-08-11 | 7.33 | 7.49 | 7.33 | 7.48 | 7.46 | qfq | 17,822,791 | 132,614,685 | 2.19% |
| 2025-08-08 | 7.43 | 7.46 | 7.27 | 7.32 | 7.30 | qfq | 17,928,997 | 131,532,961 | -1.74% |
| 2025-08-07 | 7.43 | 7.53 | 7.41 | 7.45 | 7.43 | qfq | 24,685,087 | 184,170,324 | 0.54% |
| 2025-08-06 | 7.27 | 7.43 | 7.24 | 7.41 | 7.39 | qfq | 19,561,430 | 143,824,058 | 1.65% |
| 2025-08-05 | 7.20 | 7.29 | 7.19 | 7.29 | 7.27 | qfq | 14,656,812 | 106,217,921 | 1.39% |
| 2025-08-04 | 7.12 | 7.20 | 7.09 | 7.19 | 7.17 | qfq | 11,360,878 | 81,184,647 | 0.42% |
| 2025-08-01 | 7.10 | 7.20 | 7.07 | 7.16 | 7.14 | qfq | 16,052,014 | 114,433,727 | 0.56% |
| 2025-07-31 | 7.20 | 7.32 | 7.10 | 7.12 | 7.10 | qfq | 17,643,697 | 127,208,050 | -1.25% |
| 2025-07-30 | 7.29 | 7.36 | 7.16 | 7.21 | 7.19 | qfq | 17,547,766 | 126,917,028 | -1.50% |
| 2025-07-29 | 7.27 | 7.32 | 7.16 | 7.32 | 7.30 | qfq | 19,145,263 | 138,702,194 | 0.41% |
| 2025-07-28 | 7.30 | 7.33 | 7.24 | 7.29 | 7.27 | qfq | 14,182,200 | 103,414,560 | 0.28% |
| 2025-07-25 | 7.25 | 7.30 | 7.23 | 7.27 | 7.25 | qfq | 17,805,392 | 129,405,465 | 0.28% |
| 2025-07-24 | 7.17 | 7.27 | 7.16 | 7.25 | 7.23 | qfq | 13,846,678 | 100,076,972 | 0.97% |
| 2025-07-23 | 7.23 | 7.25 | 7.16 | 7.18 | 7.16 | qfq | 15,341,880 | 110,497,396 | -0.55% |
| 2025-07-22 | 7.29 | 7.30 | 7.18 | 7.22 | 7.20 | qfq | 15,983,801 | 115,516,067 | -0.82% |
| 2025-07-21 | 7.23 | 7.29 | 7.20 | 7.28 | 7.26 | qfq | 16,548,063 | 120,052,140 | 1.25% |
| 2025-07-18 | 7.27 | 7.32 | 7.17 | 7.19 | 7.17 | qfq | 15,698,224 | 113,312,572 | -1.10% |
| 2025-07-17 | 7.13 | 7.29 | 7.10 | 7.27 | 7.25 | qfq | 18,939,038 | 137,005,526 | 1.68% |
| 2025-07-16 | 7.08 | 7.23 | 7.05 | 7.15 | 7.13 | qfq | 15,246,471 | 109,120,093 | 0.85% |
| 2025-07-15 | 7.11 | 7.15 | 6.98 | 7.09 | 7.07 | qfq | 15,049,253 | 106,376,917 | -0.28% |
| 2025-07-14 | 7.11 | 7.18 | 7.08 | 7.11 | 7.09 | qfq | 15,386,446 | 109,368,164 | -0.28% |
| 2025-07-11 | 7.09 | 7.19 | 7.03 | 7.13 | 7.11 | qfq | 19,107,042 | 136,015,077 | 0.42% |
| 2025-07-10 | 7.08 | 7.14 | 7.04 | 7.10 | 7.08 | qfq | 12,690,300 | 90,056,930 | -0.14% |
| 2025-07-09 | 7.03 | 7.16 | 6.98 | 7.11 | 7.09 | qfq | 20,866,035 | 148,128,937 | 0.99% |
| 2025-07-08 | 6.96 | 7.05 | 6.81 | 7.04 | 7.02 | qfq | 30,630,620 | 213,947,088 | -1.54% |
| 2025-07-07 | 7.14 | 7.17 | 7.11 | 7.15 | 7.13 | qfq | 10,512,463 | 75,129,512 | 0.14% |
| 2025-07-04 | 7.23 | 7.26 | 7.12 | 7.14 | 7.12 | qfq | 17,208,272 | 123,485,742 | -1.65% |
| 2025-07-03 | 7.17 | 7.29 | 7.15 | 7.26 | 7.24 | qfq | 13,545,454 | 98,071,313 | 1.11% |
| 2025-07-02 | 7.28 | 7.29 | 7.12 | 7.18 | 7.16 | qfq | 17,292,997 | 124,212,430 | -1.37% |
| 2025-07-01 | 7.24 | 7.32 | 7.21 | 7.28 | 7.26 | qfq | 18,569,623 | 135,015,992 | 0.55% |
| 2025-06-30 | 7.17 | 7.26 | 7.17 | 7.24 | 7.22 | qfq | 17,329,164 | 125,348,505 | 1.12% |
| 2025-06-27 | 7.17 | 7.21 | 7.12 | 7.16 | 7.14 | qfq | 13,567,364 | 97,331,913 | 0.42% |
| 2025-06-26 | 7.18 | 7.20 | 7.11 | 7.13 | 7.11 | qfq | 15,482,665 | 110,869,280 | -0.56% |
| 2025-06-25 | 7.15 | 7.18 | 7.09 | 7.17 | 7.15 | qfq | 19,055,393 | 135,995,934 | 0.28% |
| 2025-06-24 | 7.00 | 7.15 | 6.99 | 7.15 | 7.13 | qfq | 20,338,564 | 144,795,270 | 2.00% |
| 2025-06-23 | 6.81 | 7.02 | 6.78 | 7.01 | 6.99 | qfq | 16,746,344 | 116,387,793 | 1.89% |
| 2025-06-20 | 6.91 | 6.98 | 6.86 | 6.88 | 6.86 | qfq | 12,334,442 | 85,171,791 | -0.58% |
| 2025-06-19 | 7.05 | 7.05 | 6.89 | 6.92 | 6.90 | qfq | 19,250,474 | 134,068,650 | -2.12% |
| 2025-06-18 | 7.00 | 7.08 | 6.92 | 7.07 | 7.05 | qfq | 28,455,750 | 199,652,014 | 1.73% |
| 2025-06-17 | 6.93 | 7.02 | 6.87 | 6.95 | 6.93 | qfq | 14,127,496 | 98,254,976 | 0.14% |
| 2025-06-16 | 6.81 | 6.94 | 6.78 | 6.94 | 6.92 | qfq | 15,561,914 | 107,438,136 | 1.91% |
| 2025-06-13 | 6.89 | 6.89 | 6.77 | 6.81 | 6.79 | qfq | 15,957,889 | 109,030,945 | -1.59% |
| 2025-06-12 | 6.86 | 6.97 | 6.83 | 6.92 | 6.90 | qfq | 17,441,017 | 120,826,016 | 0.44% |
| 2025-06-11 | 6.89 | 6.95 | 6.86 | 6.89 | 6.87 | qfq | 14,881,014 | 102,833,594 | 0.15% |
| 2025-06-10 | 6.97 | 6.97 | 6.76 | 6.88 | 6.86 | qfq | 20,087,700 | 137,854,078 | -0.43% |
| 2025-06-09 | 6.86 | 6.96 | 6.84 | 6.91 | 6.89 | qfq | 16,973,399 | 117,317,896 | 1.17% |
| 2025-06-06 | 6.87 | 6.90 | 6.79 | 6.83 | 6.81 | qfq | 13,140,434 | 89,804,188 | -0.58% |
| 2025-06-05 | 6.79 | 6.89 | 6.72 | 6.87 | 6.85 | qfq | 18,956,979 | 129,276,339 | 1.78% |
| 2025-06-04 | 6.73 | 6.82 | 6.69 | 6.75 | 6.73 | qfq | 15,576,600 | 105,376,171 | 0.60% |
| 2025-06-03 | 6.60 | 6.78 | 6.58 | 6.71 | 6.69 | qfq | 19,476,525 | 130,973,337 | 1.21% |
| 2025-05-30 | 6.75 | 6.77 | 6.62 | 6.63 | 6.61 | qfq | 15,985,047 | 106,491,632 | -2.50% |
| 2025-05-29 | 6.62 | 6.81 | 6.62 | 6.80 | 6.78 | qfq | 17,991,618 | 121,668,351 | 2.41% |
| 2025-05-28 | 6.72 | 6.76 | 6.60 | 6.64 | 6.62 | qfq | 14,079,166 | 93,635,179 | -0.90% |
| 2025-05-27 | 6.79 | 6.79 | 6.66 | 6.70 | 6.68 | qfq | 16,039,061 | 107,441,170 | -1.33% |
| 2025-05-26 | 6.60 | 6.84 | 6.59 | 6.79 | 6.77 | qfq | 26,763,653 | 180,319,782 | 2.57% |
| 2025-05-23 | 6.88 | 6.94 | 6.62 | 6.62 | 6.60 | qfq | 46,717,086 | 314,603,475 | -4.75% |
| 2025-05-22 | 6.80 | 7.25 | 6.75 | 6.95 | 6.93 | qfq | 53,605,329 | 375,634,560 | -1.84% |
| 2025-05-21 | 7.10 | 7.11 | 6.98 | 7.08 | 6.82 | qfq | 16,237,475 | 114,382,571 | -0.42% |
| 2025-05-20 | 7.03 | 7.13 | 6.96 | 7.11 | 6.85 | qfq | 13,587,635 | 96,153,169 | 1.14% |
| 2025-05-19 | 6.99 | 7.05 | 6.88 | 7.03 | 6.77 | qfq | 15,424,740 | 107,502,739 | 0.43% |
| 2025-05-16 | 6.99 | 7.09 | 6.95 | 7.00 | 6.74 | qfq | 15,805,067 | 111,130,658 | 0.14% |
| 2025-05-15 | 7.11 | 7.16 | 6.94 | 6.99 | 6.73 | qfq | 20,474,864 | 143,564,432 | -2.10% |
| 2025-05-14 | 7.15 | 7.21 | 7.07 | 7.14 | 6.88 | qfq | 18,695,864 | 133,352,641 | -0.14% |
| 2025-05-13 | 7.28 | 7.30 | 7.14 | 7.15 | 6.89 | qfq | 22,013,685 | 158,320,403 | -0.28% |
| 2025-05-12 | 7.15 | 7.20 | 7.12 | 7.17 | 6.91 | qfq | 15,342,400 | 109,814,176 | 1.41% |
| 2025-05-09 | 7.17 | 7.18 | 7.00 | 7.07 | 6.81 | qfq | 22,078,700 | 156,157,822 | -1.81% |
| 2025-05-08 | 6.99 | 7.27 | 6.98 | 7.20 | 6.94 | qfq | 31,714,001 | 227,400,955 | 2.56% |
| 2025-05-07 | 7.11 | 7.18 | 6.95 | 7.02 | 6.76 | qfq | 25,094,607 | 176,900,868 | -0.43% |
| 2025-05-06 | 7.02 | 7.08 | 6.98 | 7.05 | 6.79 | qfq | 26,242,207 | 184,511,699 | 1.73% |
| 2025-04-30 | 6.83 | 6.98 | 6.82 | 6.93 | 6.68 | qfq | 17,503,128 | 121,255,181 | 1.46% |
| 2025-04-29 | 6.67 | 6.89 | 6.65 | 6.83 | 6.58 | qfq | 20,235,252 | 137,759,854 | 1.64% |
| 2025-04-28 | 6.74 | 6.83 | 6.67 | 6.72 | 6.47 | qfq | 21,083,369 | 142,394,548 | -0.74% |
| 2025-04-25 | 6.65 | 6.89 | 6.62 | 6.77 | 6.52 | qfq | 29,566,763 | 199,933,615 | 2.27% |
| 2025-04-24 | 6.71 | 6.71 | 6.55 | 6.62 | 6.38 | qfq | 21,637,257 | 143,415,416 | -0.90% |
| 2025-04-23 | 6.68 | 6.79 | 6.62 | 6.68 | 6.43 | qfq | 26,321,042 | 176,200,080 | 1.21% |
| 2025-04-22 | 6.66 | 6.80 | 6.55 | 6.60 | 6.36 | qfq | 30,414,487 | 201,817,837 | -1.93% |
| 2025-04-21 | 6.34 | 6.75 | 6.28 | 6.73 | 6.48 | qfq | 39,653,400 | 259,295,242 | 7.17% |
| 2025-04-18 | 6.23 | 6.31 | 6.20 | 6.28 | 6.05 | qfq | 13,111,417 | 81,947,821 | 0.80% |
| 2025-04-17 | 6.20 | 6.34 | 6.20 | 6.23 | 6.00 | qfq | 13,607,017 | 85,516,756 | -0.48% |
| 2025-04-16 | 6.35 | 6.40 | 6.14 | 6.26 | 6.03 | qfq | 18,282,800 | 114,581,112 | -1.88% |
| 2025-04-15 | 6.33 | 6.42 | 6.28 | 6.38 | 6.15 | qfq | 18,905,975 | 120,063,114 | 0.47% |
| 2025-04-14 | 6.42 | 6.51 | 6.32 | 6.35 | 6.12 | qfq | 22,178,203 | 141,956,717 | 1.76% |
| 2025-04-11 | 6.13 | 6.35 | 6.12 | 6.24 | 6.01 | qfq | 20,546,900 | 128,254,395 | 0.48% |
| 2025-04-10 | 6.21 | 6.39 | 6.18 | 6.21 | 5.98 | qfq | 29,693,866 | 186,133,067 | 2.64% |
| 2025-04-09 | 5.72 | 6.07 | 5.27 | 6.05 | 5.83 | qfq | 43,214,406 | 248,636,402 | 3.24% |
| 2025-04-08 | 5.70 | 6.08 | 5.67 | 5.86 | 5.64 | qfq | 43,410,200 | 254,578,282 | 2.81% |
| 2025-04-07 | 6.55 | 6.62 | 5.70 | 5.70 | 5.49 | qfq | 50,611,643 | 306,578,687 | -20.06% |
| 2025-04-03 | 7.18 | 7.32 | 7.08 | 7.13 | 6.87 | qfq | 21,372,900 | 153,183,445 | -2.73% |
| 2025-04-02 | 7.18 | 7.48 | 7.17 | 7.33 | 7.06 | qfq | 27,221,800 | 199,489,589 | 1.66% |
| 2025-04-01 | 7.24 | 7.33 | 7.20 | 7.21 | 6.94 | qfq | 17,847,726 | 129,557,454 | -0.41% |
| 2025-03-31 | 7.17 | 7.30 | 7.05 | 7.24 | 6.97 | qfq | 36,456,820 | 261,504,980 | -1.50% |
| 2025-03-28 | 7.66 | 8.05 | 7.35 | 7.35 | 7.08 | qfq | 50,621,092 | 384,056,678 | -1.61% |
| 2025-03-27 | 7.37 | 7.62 | 7.21 | 7.47 | 7.20 | qfq | 27,731,700 | 205,977,975 | 1.08% |
| 2025-03-26 | 7.41 | 7.50 | 7.36 | 7.39 | 7.12 | qfq | 18,024,665 | 133,750,106 | 0.27% |
| 2025-03-25 | 7.48 | 7.51 | 7.33 | 7.37 | 7.10 | qfq | 22,244,865 | 164,654,255 | -1.47% |
| 2025-03-24 | 7.73 | 7.76 | 7.30 | 7.48 | 7.20 | qfq | 31,834,502 | 239,032,259 | -2.98% |
| 2025-03-21 | 7.94 | 7.95 | 7.68 | 7.71 | 7.43 | qfq | 27,545,531 | 214,800,776 | -3.38% |
| 2025-03-20 | 8.03 | 8.14 | 7.95 | 7.98 | 7.69 | qfq | 19,674,496 | 158,194,701 | -0.25% |
| 2025-03-19 | 8.08 | 8.09 | 7.97 | 8.00 | 7.71 | qfq | 17,726,095 | 141,990,693 | -1.11% |
| 2025-03-18 | 8.17 | 8.22 | 8.03 | 8.09 | 7.79 | qfq | 19,614,460 | 158,985,589 | -0.86% |
| 2025-03-17 | 8.17 | 8.24 | 8.09 | 8.16 | 7.86 | qfq | 24,141,176 | 197,084,896 | 0.25% |
| 2025-03-14 | 8.05 | 8.16 | 7.88 | 8.14 | 7.84 | qfq | 24,543,792 | 197,825,836 | 1.12% |
| 2025-03-13 | 8.31 | 8.33 | 7.94 | 8.05 | 7.75 | qfq | 35,111,884 | 283,255,006 | -3.48% |
| 2025-03-12 | 8.38 | 8.46 | 8.26 | 8.34 | 8.03 | qfq | 31,433,809 | 263,649,710 | -0.24% |
| 2025-03-11 | 8.18 | 8.58 | 8.15 | 8.36 | 8.05 | qfq | 44,153,800 | 370,153,412 | 0.36% |
| 2025-03-10 | 8.59 | 8.61 | 8.24 | 8.33 | 8.02 | qfq | 37,925,224 | 317,183,030 | -3.14% |
| 2025-03-07 | 8.70 | 8.87 | 8.50 | 8.60 | 8.28 | qfq | 52,324,991 | 455,448,690 | -1.94% |
| 2025-03-06 | 8.52 | 8.95 | 8.51 | 8.77 | 8.45 | qfq | 72,762,985 | 634,056,363 | 3.54% |
| 2025-03-05 | 8.16 | 8.53 | 8.05 | 8.47 | 8.16 | qfq | 53,279,781 | 442,876,561 | 3.67% |
| 2025-03-04 | 7.73 | 8.20 | 7.72 | 8.17 | 7.87 | qfq | 36,801,727 | 297,131,187 | 4.48% |
| 2025-03-03 | 7.80 | 7.97 | 7.61 | 7.82 | 7.53 | qfq | 36,615,984 | 287,787,157 | 1.03% |
| 2025-02-28 | 8.18 | 8.26 | 7.67 | 7.74 | 7.46 | qfq | 42,018,367 | 332,351,501 | -6.41% |
| 2025-02-27 | 8.45 | 8.45 | 8.06 | 8.27 | 7.97 | qfq | 39,090,776 | 322,010,189 | -1.78% |
| 2025-02-26 | 8.25 | 8.44 | 8.23 | 8.42 | 8.11 | qfq | 41,927,744 | 350,625,509 | 1.69% |
| 2025-02-25 | 8.20 | 8.41 | 8.09 | 8.28 | 7.98 | qfq | 42,666,118 | 352,494,107 | -0.60% |
| 2025-02-24 | 8.36 | 8.45 | 8.18 | 8.33 | 8.02 | qfq | 42,764,133 | 356,438,022 | -1.54% |
| 2025-02-21 | 8.44 | 8.50 | 8.29 | 8.46 | 8.15 | qfq | 50,286,475 | 422,452,817 | 0.12% |
| 2025-02-20 | 8.34 | 8.53 | 8.20 | 8.45 | 8.14 | qfq | 64,173,584 | 538,017,624 | 1.68% |
| 2025-02-19 | 8.10 | 8.35 | 8.08 | 8.31 | 8.00 | qfq | 50,880,808 | 419,756,127 | 2.09% |
| 2025-02-18 | 8.49 | 8.71 | 8.08 | 8.14 | 7.84 | qfq | 72,801,134 | 608,875,757 | -2.75% |
| 2025-02-17 | 8.45 | 8.85 | 8.27 | 8.37 | 8.06 | qfq | 103,817,925 | 886,386,967 | 0.97% |
| 2025-02-14 | 8.06 | 8.44 | 7.96 | 8.29 | 7.99 | qfq | 79,890,646 | 656,456,133 | 2.47% |
| 2025-02-13 | 8.16 | 8.21 | 7.96 | 8.09 | 7.79 | qfq | 66,414,339 | 537,514,413 | -0.86% |
| 2025-02-12 | 8.00 | 8.24 | 7.97 | 8.16 | 7.86 | qfq | 79,720,020 | 647,997,093 | 0.62% |
| 2025-02-11 | 8.15 | 8.44 | 8.00 | 8.11 | 7.81 | qfq | 128,463,441 | 1,057,249,682 | 2.53% |
| 2025-02-10 | 8.06 | 8.08 | 7.77 | 7.91 | 7.62 | qfq | 99,171,225 | 780,994,358 | -1.86% |
| 2025-02-07 | 7.29 | 8.75 | 7.26 | 8.06 | 7.76 | qfq | 134,519,716 | 1,075,234,104 | 10.11% |
| 2025-02-06 | 7.15 | 7.32 | 7.06 | 7.32 | 7.05 | qfq | 41,183,340 | 298,489,840 | 3.10% |
| 2025-02-05 | 7.10 | 7.14 | 7.01 | 7.10 | 6.84 | qfq | 41,610,579 | 294,882,929 | 2.75% |
| 2025-01-27 | 7.30 | 7.37 | 6.90 | 6.91 | 6.66 | qfq | 64,020,981 | 453,484,749 | -6.87% |
| 2025-01-24 | 7.19 | 7.47 | 6.98 | 7.42 | 7.15 | qfq | 77,291,513 | 558,018,195 | 7.69% |
| 2025-01-23 | 6.86 | 7.06 | 6.80 | 6.89 | 6.64 | qfq | 39,854,401 | 275,788,104 | 1.32% |
| 2025-01-22 | 6.78 | 6.88 | 6.74 | 6.80 | 6.55 | qfq | 18,970,127 | 129,090,107 | -0.87% |
| 2025-01-21 | 6.68 | 7.04 | 6.65 | 6.86 | 6.61 | qfq | 38,593,106 | 263,464,882 | 3.16% |
| 2025-01-20 | 6.64 | 6.71 | 6.58 | 6.65 | 6.41 | qfq | 19,849,102 | 132,190,223 | 2.15% |
| 2025-01-17 | 6.45 | 6.57 | 6.38 | 6.51 | 6.27 | qfq | 16,104,047 | 104,407,180 | 0.00% |
| 2025-01-16 | 6.50 | 6.64 | 6.43 | 6.51 | 6.27 | qfq | 22,261,672 | 145,077,522 | 1.24% |
| 2025-01-15 | 6.47 | 6.49 | 6.35 | 6.43 | 6.19 | qfq | 19,473,200 | 125,030,706 | -0.77% |
| 2025-01-14 | 6.13 | 6.49 | 6.08 | 6.48 | 6.24 | qfq | 28,229,521 | 178,994,160 | 6.40% |
| 2025-01-13 | 5.93 | 6.10 | 5.82 | 6.09 | 5.87 | qfq | 21,226,623 | 127,258,717 | 0.33% |
| 2025-01-10 | 6.34 | 6.42 | 6.06 | 6.07 | 5.85 | qfq | 22,945,007 | 143,253,071 | -4.71% |
| 2025-01-09 | 6.29 | 6.51 | 6.27 | 6.37 | 6.14 | qfq | 24,619,200 | 157,112,776 | 0.79% |
| 2025-01-08 | 6.45 | 6.48 | 6.13 | 6.32 | 6.09 | qfq | 30,240,668 | 190,704,995 | -2.17% |
| 2025-01-07 | 6.27 | 6.46 | 6.24 | 6.46 | 6.22 | qfq | 24,452,765 | 155,462,588 | 3.36% |
| 2025-01-06 | 6.28 | 6.40 | 6.09 | 6.25 | 6.02 | qfq | 29,907,731 | 187,504,416 | -0.79% |
| 2025-01-03 | 6.73 | 6.83 | 6.27 | 6.30 | 6.07 | qfq | 35,120,992 | 228,424,841 | -5.55% |
| 2025-01-02 | 6.89 | 7.01 | 6.56 | 6.67 | 6.42 | qfq | 29,323,702 | 199,163,437 | -2.91% |
| 2024-12-31 | 7.25 | 7.33 | 6.87 | 6.87 | 6.62 | qfq | 33,414,333 | 235,809,982 | -5.24% |
| 2024-12-30 | 7.31 | 7.39 | 7.09 | 7.25 | 6.98 | qfq | 30,537,700 | 221,624,287 | -0.82% |
| 2024-12-27 | 7.21 | 7.59 | 7.15 | 7.31 | 7.04 | qfq | 40,669,800 | 301,045,672 | 1.11% |
| 2024-12-26 | 7.20 | 7.39 | 7.15 | 7.23 | 6.96 | qfq | 31,916,500 | 232,481,675 | 0.42% |
| 2024-12-25 | 7.36 | 7.48 | 7.05 | 7.20 | 6.94 | qfq | 38,780,500 | 280,209,755 | -2.31% |
| 2024-12-24 | 7.45 | 7.57 | 7.29 | 7.37 | 7.10 | qfq | 44,201,468 | 326,853,768 | -0.67% |
| 2024-12-23 | 7.82 | 7.95 | 7.38 | 7.42 | 7.15 | qfq | 60,820,481 | 459,858,523 | -5.84% |
| 2024-12-20 | 8.00 | 8.15 | 7.80 | 7.88 | 7.59 | qfq | 95,732,849 | 764,380,438 | -0.25% |
| 2024-12-19 | 7.42 | 7.95 | 7.35 | 7.90 | 7.61 | qfq | 84,750,104 | 660,050,935 | 4.08% |
| 2024-12-18 | 7.40 | 7.72 | 7.20 | 7.59 | 7.31 | qfq | 63,420,689 | 475,563,060 | 3.97% |
| 2024-12-17 | 7.84 | 7.90 | 7.26 | 7.30 | 7.03 | qfq | 79,154,979 | 590,497,852 | -7.48% |
| 2024-12-16 | 8.40 | 8.48 | 7.77 | 7.89 | 7.60 | qfq | 141,003,516 | 1,121,010,473 | -5.17% |
| 2024-12-13 | 7.41 | 8.50 | 7.38 | 8.32 | 8.01 | qfq | 173,026,705 | 1,395,494,293 | 12.13% |
| 2024-12-12 | 7.50 | 7.50 | 7.35 | 7.42 | 7.15 | qfq | 31,904,254 | 236,407,865 | -0.80% |
| 2024-12-11 | 7.29 | 7.52 | 7.25 | 7.48 | 7.20 | qfq | 54,149,868 | 402,237,293 | 1.22% |
| 2024-12-10 | 7.36 | 7.57 | 7.26 | 7.39 | 7.12 | qfq | 66,823,027 | 494,000,488 | 2.64% |
| 2024-12-09 | 7.19 | 7.30 | 7.09 | 7.20 | 6.94 | qfq | 27,122,661 | 195,019,681 | -0.28% |
| 2024-12-06 | 7.25 | 7.27 | 7.08 | 7.22 | 6.95 | qfq | 35,543,874 | 255,556,280 | 0.98% |
| 2024-12-05 | 6.92 | 7.25 | 6.92 | 7.15 | 6.89 | qfq | 34,990,419 | 249,697,862 | 2.58% |
| 2024-12-04 | 7.08 | 7.15 | 6.92 | 6.97 | 6.71 | qfq | 20,977,900 | 147,181,096 | -1.97% |
| 2024-12-03 | 7.08 | 7.18 | 6.95 | 7.11 | 6.85 | qfq | 30,856,600 | 218,320,095 | 0.85% |
| 2024-12-02 | 6.83 | 7.08 | 6.82 | 7.05 | 6.79 | qfq | 25,660,474 | 179,999,214 | 3.22% |
| 2024-11-29 | 6.73 | 6.90 | 6.64 | 6.83 | 6.58 | qfq | 22,146,831 | 150,346,412 | 0.74% |
| 2024-11-28 | 6.77 | 6.91 | 6.75 | 6.78 | 6.53 | qfq | 19,525,000 | 133,208,402 | -0.15% |
| 2024-11-27 | 6.60 | 6.81 | 6.40 | 6.79 | 6.54 | qfq | 20,240,293 | 133,315,195 | 2.72% |
| 2024-11-26 | 6.69 | 6.77 | 6.59 | 6.61 | 6.37 | qfq | 15,627,261 | 104,255,732 | -1.64% |
| 2024-11-25 | 6.79 | 6.79 | 6.58 | 6.72 | 6.47 | qfq | 19,821,561 | 132,263,393 | 0.45% |
| 2024-11-22 | 6.92 | 7.07 | 6.66 | 6.69 | 6.44 | qfq | 26,040,561 | 179,902,574 | -3.32% |
| 2024-11-21 | 6.93 | 6.97 | 6.79 | 6.92 | 6.67 | qfq | 19,180,992 | 132,180,614 | -0.57% |
| 2024-11-20 | 6.86 | 6.98 | 6.81 | 6.96 | 6.70 | qfq | 21,201,497 | 146,381,918 | 1.46% |
| 2024-11-19 | 6.60 | 6.86 | 6.59 | 6.86 | 6.61 | qfq | 22,560,821 | 151,854,394 | 3.78% |
| 2024-11-18 | 6.89 | 6.95 | 6.55 | 6.61 | 6.37 | qfq | 32,960,895 | 220,283,917 | -3.64% |
| 2024-11-15 | 6.88 | 7.13 | 6.85 | 6.86 | 6.61 | qfq | 28,924,233 | 202,893,201 | -1.01% |
| 2024-11-14 | 7.14 | 7.19 | 6.90 | 6.93 | 6.68 | qfq | 25,997,152 | 182,544,707 | -3.48% |
| 2024-11-13 | 7.13 | 7.24 | 7.03 | 7.18 | 6.92 | qfq | 24,506,812 | 174,710,791 | -0.14% |
| 2024-11-12 | 7.33 | 7.38 | 7.09 | 7.19 | 6.93 | qfq | 43,430,649 | 314,322,992 | -2.04% |
| 2024-11-11 | 7.13 | 7.35 | 7.09 | 7.34 | 7.07 | qfq | 45,438,095 | 328,348,982 | 3.53% |
| 2024-11-08 | 7.21 | 7.28 | 7.06 | 7.09 | 6.83 | qfq | 35,655,080 | 255,775,943 | -0.84% |
| 2024-11-07 | 6.96 | 7.15 | 6.94 | 7.15 | 6.89 | qfq | 37,133,599 | 262,927,674 | 1.27% |
| 2024-11-06 | 7.10 | 7.14 | 6.98 | 7.06 | 6.80 | qfq | 34,817,361 | 245,930,313 | 0.00% |
| 2024-11-05 | 6.84 | 7.10 | 6.81 | 7.06 | 6.80 | qfq | 32,945,785 | 230,925,079 | 2.92% |
| 2024-11-04 | 6.75 | 6.93 | 6.68 | 6.86 | 6.61 | qfq | 19,619,608 | 134,020,708 | 1.63% |
| 2024-11-01 | 7.14 | 7.18 | 6.72 | 6.75 | 6.50 | qfq | 43,376,610 | 299,418,777 | -5.46% |
| 2024-10-31 | 7.16 | 7.19 | 7.00 | 7.14 | 6.88 | qfq | 45,050,996 | 320,889,579 | 0.14% |
| 2024-10-30 | 6.99 | 7.20 | 6.89 | 7.13 | 6.87 | qfq | 56,970,925 | 404,280,431 | 2.59% |
| 2024-10-29 | 7.16 | 7.17 | 6.93 | 6.95 | 6.69 | qfq | 35,837,088 | 252,753,568 | -2.39% |
| 2024-10-28 | 7.03 | 7.14 | 6.96 | 7.12 | 6.86 | qfq | 32,136,882 | 227,200,302 | 1.71% |
| 2024-10-25 | 7.01 | 7.06 | 6.94 | 7.00 | 6.74 | qfq | 26,294,711 | 183,859,737 | 1.16% |
| 2024-10-24 | 6.85 | 6.95 | 6.77 | 6.92 | 6.67 | qfq | 25,078,527 | 172,350,884 | 0.44% |
| 2024-10-23 | 7.03 | 7.08 | 6.85 | 6.89 | 6.64 | qfq | 37,336,848 | 260,539,910 | -1.71% |
| 2024-10-22 | 7.17 | 7.23 | 6.94 | 7.01 | 6.75 | qfq | 56,260,906 | 395,782,983 | -3.84% |
| 2024-10-21 | 6.99 | 7.29 | 6.92 | 7.29 | 7.02 | qfq | 69,030,987 | 491,045,766 | 4.29% |
| 2024-10-18 | 6.75 | 7.14 | 6.68 | 6.99 | 6.73 | qfq | 47,452,506 | 328,587,511 | 3.40% |
| 2024-10-17 | 6.61 | 6.92 | 6.59 | 6.76 | 6.51 | qfq | 43,088,519 | 292,835,195 | 3.05% |
| 2024-10-16 | 6.48 | 6.67 | 6.41 | 6.56 | 6.32 | qfq | 24,123,100 | 158,052,264 | -0.15% |
| 2024-10-15 | 6.67 | 6.84 | 6.54 | 6.57 | 6.33 | qfq | 36,728,944 | 245,898,065 | -1.65% |
| 2024-10-14 | 6.48 | 6.68 | 6.32 | 6.68 | 6.43 | qfq | 35,680,483 | 232,113,773 | 4.70% |
| 2024-10-11 | 6.68 | 6.77 | 6.28 | 6.38 | 6.15 | qfq | 38,781,261 | 250,472,224 | -6.04% |
| 2024-10-10 | 6.93 | 7.12 | 6.69 | 6.79 | 6.54 | qfq | 41,270,465 | 284,573,030 | -0.44% |
| 2024-10-09 | 7.30 | 7.39 | 6.82 | 6.82 | 6.57 | qfq | 65,145,677 | 465,101,575 | -11.20% |
| 2024-10-08 | 7.96 | 7.96 | 6.97 | 7.68 | 7.40 | qfq | 96,334,199 | 721,811,004 | 15.32% |
| 2024-09-30 | 6.07 | 6.74 | 5.99 | 6.66 | 6.42 | qfq | 68,202,555 | 434,371,475 | 13.85% |
| 2024-09-27 | 5.67 | 5.95 | 5.65 | 5.85 | 5.63 | qfq | 33,047,124 | 191,533,071 | 4.28% |
| 2024-09-26 | 5.44 | 5.61 | 5.40 | 5.61 | 5.40 | qfq | 19,389,927 | 107,029,288 | 3.13% |
| 2024-09-25 | 5.46 | 5.58 | 5.41 | 5.44 | 5.24 | qfq | 20,175,066 | 110,838,240 | 0.55% |
| 2024-09-24 | 5.28 | 5.42 | 5.25 | 5.41 | 5.21 | qfq | 18,532,476 | 99,309,837 | 2.27% |
| 2024-09-23 | 5.20 | 5.33 | 5.16 | 5.29 | 5.10 | qfq | 12,453,407 | 65,787,908 | 1.54% |
| 2024-09-20 | 5.17 | 5.24 | 5.16 | 5.21 | 5.02 | qfq | 10,689,227 | 55,560,558 | 0.77% |
| 2024-09-19 | 5.06 | 5.20 | 5.02 | 5.17 | 4.98 | qfq | 15,243,861 | 78,173,306 | 3.40% |
| 2024-09-18 | 5.07 | 5.10 | 4.95 | 5.00 | 4.82 | qfq | 9,540,785 | 47,691,581 | -1.38% |
| 2024-09-13 | 5.16 | 5.20 | 5.07 | 5.07 | 4.88 | qfq | 8,305,400 | 42,450,028 | -1.74% |
| 2024-09-12 | 5.18 | 5.25 | 5.14 | 5.16 | 4.97 | qfq | 9,158,020 | 47,581,217 | 0.19% |
| 2024-09-11 | 5.26 | 5.27 | 5.11 | 5.15 | 4.96 | qfq | 9,468,299 | 48,964,337 | -2.09% |
| 2024-09-10 | 5.20 | 5.28 | 5.10 | 5.26 | 5.07 | qfq | 11,987,824 | 62,043,861 | 1.15% |
| 2024-09-09 | 5.20 | 5.27 | 5.16 | 5.20 | 5.01 | qfq | 9,101,579 | 47,390,523 | -0.19% |
| 2024-09-06 | 5.32 | 5.37 | 5.19 | 5.21 | 5.02 | qfq | 11,174,101 | 58,734,348 | -2.62% |
| 2024-09-05 | 5.31 | 5.39 | 5.30 | 5.35 | 5.15 | qfq | 11,152,100 | 59,601,169 | 0.56% |
| 2024-09-04 | 5.34 | 5.37 | 5.25 | 5.32 | 5.12 | qfq | 14,519,389 | 77,186,038 | -1.30% |
| 2024-09-03 | 5.33 | 5.42 | 5.30 | 5.39 | 5.19 | qfq | 14,003,780 | 75,239,299 | 0.75% |
| 2024-09-02 | 5.36 | 5.44 | 5.32 | 5.35 | 5.15 | qfq | 23,950,907 | 128,946,412 | -0.37% |
| 2024-08-30 | 5.29 | 5.45 | 5.28 | 5.37 | 5.17 | qfq | 29,378,122 | 158,394,296 | 1.51% |
| 2024-08-29 | 5.14 | 5.34 | 5.11 | 5.29 | 5.10 | qfq | 24,330,216 | 127,897,097 | 2.92% |
| 2024-08-28 | 5.15 | 5.18 | 5.04 | 5.14 | 4.95 | qfq | 15,978,164 | 81,733,336 | -1.34% |
| 2024-08-27 | 5.23 | 5.24 | 5.08 | 5.21 | 5.02 | qfq | 24,535,675 | 126,857,124 | -0.57% |
| 2024-08-26 | 5.05 | 5.28 | 5.05 | 5.24 | 5.05 | qfq | 30,458,974 | 158,778,566 | 3.76% |
| 2024-08-23 | 4.94 | 5.08 | 4.88 | 5.05 | 4.86 | qfq | 16,385,078 | 81,853,699 | 2.23% |
| 2024-08-22 | 5.08 | 5.11 | 4.91 | 4.94 | 4.76 | qfq | 16,223,540 | 81,277,520 | -3.14% |
| 2024-08-21 | 5.01 | 5.25 | 5.00 | 5.10 | 4.91 | qfq | 22,179,100 | 114,039,577 | 0.39% |
| 2024-08-20 | 5.04 | 5.18 | 4.95 | 5.08 | 4.89 | qfq | 20,525,662 | 103,961,084 | 0.99% |
| 2024-08-19 | 5.13 | 5.16 | 5.02 | 5.03 | 4.84 | qfq | 15,887,087 | 80,656,005 | -2.52% |
| 2024-08-16 | 5.08 | 5.20 | 5.04 | 5.16 | 4.97 | qfq | 23,155,402 | 119,254,019 | 1.57% |
| 2024-08-15 | 4.94 | 5.17 | 4.88 | 5.08 | 4.89 | qfq | 23,127,750 | 116,615,339 | 2.83% |
| 2024-08-14 | 4.88 | 4.97 | 4.85 | 4.94 | 4.76 | qfq | 13,838,545 | 68,032,147 | 1.44% |
| 2024-08-13 | 4.80 | 4.88 | 4.76 | 4.87 | 4.69 | qfq | 7,053,700 | 34,113,322 | 1.46% |
| 2024-08-12 | 4.87 | 4.87 | 4.77 | 4.80 | 4.62 | qfq | 6,708,800 | 32,331,852 | -1.23% |
| 2024-08-09 | 4.90 | 4.93 | 4.85 | 4.86 | 4.68 | qfq | 8,163,500 | 39,963,971 | -0.41% |
| 2024-08-08 | 4.84 | 4.90 | 4.76 | 4.88 | 4.70 | qfq | 8,645,382 | 41,921,300 | 0.62% |
| 2024-08-07 | 4.85 | 4.91 | 4.84 | 4.85 | 4.67 | qfq | 9,361,511 | 45,622,059 | -0.41% |
| 2024-08-06 | 4.86 | 4.93 | 4.80 | 4.87 | 4.69 | qfq | 10,058,700 | 48,749,853 | 1.25% |
| 2024-08-05 | 4.96 | 5.03 | 4.80 | 4.81 | 4.63 | qfq | 13,256,800 | 65,163,613 | -3.80% |
| 2024-08-02 | 5.07 | 5.12 | 4.99 | 5.00 | 4.82 | qfq | 11,931,700 | 60,254,335 | -1.57% |
| 2024-08-01 | 5.05 | 5.15 | 5.04 | 5.08 | 4.89 | qfq | 12,626,460 | 64,274,733 | 0.40% |
| 2024-07-31 | 4.92 | 5.06 | 4.91 | 5.06 | 4.87 | qfq | 15,933,419 | 80,005,478 | 2.64% |
| 2024-07-30 | 4.92 | 4.96 | 4.86 | 4.93 | 4.75 | qfq | 9,873,002 | 48,606,158 | -0.20% |
| 2024-07-29 | 4.89 | 4.97 | 4.86 | 4.94 | 4.76 | qfq | 11,491,529 | 56,541,678 | 0.82% |
| 2024-07-26 | 4.83 | 4.92 | 4.80 | 4.90 | 4.72 | qfq | 14,050,481 | 68,462,189 | 2.51% |
| 2024-07-25 | 4.72 | 4.82 | 4.68 | 4.78 | 4.60 | qfq | 10,435,996 | 49,717,826 | 1.49% |
| 2024-07-24 | 4.80 | 4.85 | 4.70 | 4.71 | 4.54 | qfq | 11,490,616 | 54,787,867 | -2.28% |
| 2024-07-23 | 4.92 | 4.94 | 4.81 | 4.82 | 4.64 | qfq | 8,223,351 | 40,118,370 | -2.23% |
| 2024-07-22 | 4.89 | 4.94 | 4.86 | 4.93 | 4.75 | qfq | 9,111,307 | 44,691,679 | 0.61% |
| 2024-07-19 | 4.88 | 4.97 | 4.86 | 4.90 | 4.72 | qfq | 9,963,291 | 48,976,685 | 0.20% |
| 2024-07-18 | 4.96 | 4.96 | 4.81 | 4.89 | 4.71 | qfq | 15,269,336 | 74,234,570 | -1.61% |
| 2024-07-17 | 5.08 | 5.10 | 4.96 | 4.97 | 4.79 | qfq | 12,314,000 | 61,640,642 | -2.36% |
| 2024-07-16 | 5.01 | 5.10 | 5.01 | 5.09 | 4.90 | qfq | 8,664,489 | 43,861,418 | 0.99% |
| 2024-07-15 | 5.15 | 5.16 | 5.02 | 5.04 | 4.85 | qfq | 11,702,259 | 59,256,207 | -2.14% |
| 2024-07-12 | 5.17 | 5.18 | 5.13 | 5.15 | 4.96 | qfq | 10,980,307 | 56,605,061 | -0.58% |
| 2024-07-11 | 5.13 | 5.18 | 5.07 | 5.18 | 4.99 | qfq | 18,925,152 | 97,352,095 | 3.39% |
| 2024-07-10 | 5.00 | 5.09 | 4.95 | 5.01 | 4.83 | qfq | 12,434,911 | 62,390,946 | 0.00% |
| 2024-07-09 | 4.89 | 5.04 | 4.87 | 5.01 | 4.83 | qfq | 15,084,749 | 75,009,180 | 1.83% |
| 2024-07-08 | 5.08 | 5.10 | 4.91 | 4.92 | 4.74 | qfq | 14,444,800 | 71,846,493 | -3.53% |
| 2024-07-05 | 5.04 | 5.11 | 4.96 | 5.10 | 4.91 | qfq | 10,420,579 | 52,660,637 | 1.19% |
| 2024-07-04 | 5.21 | 5.25 | 5.00 | 5.04 | 4.85 | qfq | 14,179,600 | 72,561,737 | -3.08% |
| 2024-07-03 | 5.22 | 5.26 | 5.15 | 5.20 | 5.01 | qfq | 11,258,700 | 58,643,546 | -0.57% |
| 2024-07-02 | 5.21 | 5.30 | 5.20 | 5.23 | 5.04 | qfq | 12,325,304 | 64,635,023 | 0.00% |
| 2024-07-01 | 5.25 | 5.29 | 5.11 | 5.23 | 5.04 | qfq | 14,518,397 | 75,278,414 | 0.19% |
| 2024-06-28 | 5.10 | 5.32 | 5.06 | 5.22 | 5.03 | qfq | 21,138,297 | 110,725,239 | 2.35% |
| 2024-06-27 | 5.19 | 5.24 | 5.09 | 5.10 | 4.91 | qfq | 16,086,700 | 83,204,060 | -2.11% |
| 2024-06-26 | 4.97 | 5.22 | 4.88 | 5.21 | 5.02 | qfq | 19,909,280 | 101,092,933 | 4.83% |
| 2024-06-25 | 5.08 | 5.17 | 4.90 | 4.97 | 4.79 | qfq | 22,063,907 | 110,683,520 | -2.36% |
| 2024-06-24 | 5.28 | 5.34 | 5.07 | 5.09 | 4.90 | qfq | 24,931,313 | 129,243,387 | -5.04% |
| 2024-06-21 | 5.35 | 5.46 | 5.25 | 5.36 | 5.16 | qfq | 29,873,880 | 160,469,049 | -3.60% |
| 2024-06-20 | 5.75 | 5.87 | 5.43 | 5.56 | 5.36 | qfq | 44,508,033 | 249,588,688 | 0.00% |
| 2024-06-19 | 5.55 | 5.72 | 5.44 | 5.56 | 5.36 | qfq | 37,449,057 | 209,256,659 | 0.72% |
| 2024-06-18 | 5.45 | 5.53 | 5.40 | 5.52 | 5.32 | qfq | 18,351,586 | 100,600,981 | 2.41% |
| 2024-06-17 | 5.32 | 5.44 | 5.30 | 5.39 | 5.19 | qfq | 14,788,163 | 79,656,208 | 0.94% |
| 2024-06-14 | 5.28 | 5.35 | 5.25 | 5.34 | 5.14 | qfq | 13,555,203 | 71,720,061 | 0.56% |
| 2024-06-13 | 5.34 | 5.41 | 5.28 | 5.31 | 5.11 | qfq | 13,009,978 | 69,711,690 | -0.75% |
| 2024-06-12 | 5.31 | 5.43 | 5.28 | 5.35 | 5.15 | qfq | 15,325,108 | 82,285,283 | 0.56% |
| 2024-06-11 | 5.16 | 5.32 | 5.04 | 5.32 | 5.12 | qfq | 18,609,500 | 96,907,547 | 2.90% |
| 2024-06-07 | 5.17 | 5.22 | 5.08 | 5.17 | 4.98 | qfq | 15,546,007 | 80,156,972 | 1.57% |
| 2024-06-06 | 5.33 | 5.45 | 5.07 | 5.09 | 4.90 | qfq | 30,826,265 | 160,591,439 | -5.21% |
| 2024-06-05 | 5.26 | 5.54 | 5.25 | 5.37 | 5.17 | qfq | 26,412,057 | 142,077,629 | 1.51% |
| 2024-06-04 | 5.34 | 5.36 | 5.21 | 5.29 | 5.10 | qfq | 17,203,075 | 90,477,079 | -1.31% |
| 2024-06-03 | 5.46 | 5.51 | 5.32 | 5.36 | 5.16 | qfq | 15,307,190 | 82,576,612 | -1.83% |
| 2024-05-31 | 5.38 | 5.51 | 5.37 | 5.46 | 5.26 | qfq | 15,765,663 | 86,057,603 | 2.06% |
| 2024-05-30 | 5.29 | 5.39 | 5.22 | 5.35 | 5.15 | qfq | 14,283,489 | 76,250,585 | 0.56% |
| 2024-05-29 | 5.30 | 5.40 | 5.30 | 5.32 | 5.12 | qfq | 14,198,902 | 76,027,245 | -0.37% |
| 2024-05-28 | 5.44 | 5.51 | 5.33 | 5.34 | 5.14 | qfq | 16,468,312 | 89,023,412 | -1.48% |
| 2024-05-27 | 5.52 | 5.57 | 5.28 | 5.42 | 5.22 | qfq | 19,042,382 | 102,385,516 | 0.37% |
| 2024-05-24 | 5.61 | 5.65 | 5.40 | 5.40 | 5.20 | qfq | 23,422,012 | 128,780,263 | -4.09% |
| 2024-05-23 | 5.72 | 5.81 | 5.60 | 5.63 | 5.42 | qfq | 28,287,359 | 160,791,369 | -1.92% |
| 2024-05-22 | 5.67 | 5.79 | 5.66 | 5.74 | 5.53 | qfq | 32,042,146 | 182,877,835 | -0.17% |
| 2024-05-21 | 5.97 | 6.09 | 5.74 | 5.75 | 5.49 | qfq | 51,504,130 | 301,119,896 | 1.41% |
| 2024-05-20 | 5.64 | 5.73 | 5.63 | 5.67 | 5.41 | qfq | 17,741,363 | 100,670,560 | 0.53% |
| 2024-05-17 | 5.45 | 5.64 | 5.41 | 5.64 | 5.39 | qfq | 18,867,851 | 104,840,293 | 3.11% |
| 2024-05-16 | 5.32 | 5.54 | 5.32 | 5.47 | 5.22 | qfq | 19,542,370 | 106,808,728 | 2.82% |
| 2024-05-15 | 5.32 | 5.42 | 5.27 | 5.32 | 5.08 | qfq | 11,630,441 | 62,318,635 | -0.37% |
| 2024-05-14 | 5.30 | 5.44 | 5.29 | 5.34 | 5.10 | qfq | 15,804,846 | 84,594,273 | 1.14% |
| 2024-05-13 | 5.43 | 5.43 | 5.26 | 5.28 | 5.04 | qfq | 18,898,900 | 100,831,050 | -3.30% |
| 2024-05-10 | 5.60 | 5.62 | 5.42 | 5.46 | 5.21 | qfq | 18,119,667 | 99,150,636 | -2.33% |
| 2024-05-09 | 5.55 | 5.66 | 5.55 | 5.59 | 5.34 | qfq | 13,849,671 | 77,736,477 | 0.72% |
| 2024-05-08 | 5.67 | 5.69 | 5.53 | 5.55 | 5.30 | qfq | 15,506,271 | 86,650,649 | -2.80% |
| 2024-05-07 | 5.71 | 5.73 | 5.62 | 5.71 | 5.45 | qfq | 14,929,271 | 84,852,365 | 0.00% |
| 2024-05-06 | 5.76 | 5.79 | 5.69 | 5.71 | 5.45 | qfq | 17,183,744 | 98,417,731 | 0.71% |
| 2024-04-30 | 5.72 | 5.75 | 5.57 | 5.67 | 5.41 | qfq | 21,218,800 | 120,111,968 | -0.87% |
| 2024-04-29 | 5.56 | 5.73 | 5.55 | 5.72 | 5.46 | qfq | 21,748,112 | 123,545,168 | 3.06% |
| 2024-04-26 | 5.36 | 5.58 | 5.36 | 5.55 | 5.30 | qfq | 23,848,972 | 131,275,041 | 2.59% |
| 2024-04-25 | 5.37 | 5.53 | 5.33 | 5.41 | 5.17 | qfq | 21,613,000 | 117,254,723 | 0.00% |
| 2024-04-24 | 5.25 | 5.41 | 5.22 | 5.41 | 5.17 | qfq | 17,651,467 | 94,111,191 | 2.85% |
| 2024-04-23 | 5.16 | 5.29 | 5.13 | 5.26 | 5.02 | qfq | 17,429,500 | 91,078,660 | 1.94% |
| 2024-04-22 | 5.12 | 5.34 | 5.08 | 5.16 | 4.93 | qfq | 30,772,150 | 159,639,562 | -4.27% |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.39 | 5.15 | qfq | 18,837,806 | 101,405,278 | -1.10% |
| 2024-04-18 | 5.54 | 5.61 | 5.39 | 5.45 | 5.20 | qfq | 24,152,400 | 132,802,834 | -1.80% |
| 2024-04-17 | 5.27 | 5.55 | 5.26 | 5.55 | 5.30 | qfq | 25,246,754 | 137,716,179 | 7.56% |
| 2024-04-16 | 5.53 | 5.56 | 5.15 | 5.16 | 4.93 | qfq | 29,911,515 | 158,044,368 | -6.69% |
| 2024-04-15 | 5.68 | 5.75 | 5.36 | 5.53 | 5.28 | qfq | 27,489,145 | 152,306,020 | -3.15% |
| 2024-04-12 | 5.81 | 5.91 | 5.69 | 5.71 | 5.45 | qfq | 22,711,607 | 131,419,715 | -1.72% |
| 2024-04-11 | 5.81 | 5.95 | 5.79 | 5.81 | 5.55 | qfq | 20,268,724 | 119,137,422 | -0.85% |
| 2024-04-10 | 6.04 | 6.04 | 5.78 | 5.86 | 5.60 | qfq | 26,901,119 | 158,100,323 | -3.46% |
| 2024-04-09 | 6.01 | 6.17 | 5.95 | 6.07 | 5.80 | qfq | 24,470,913 | 147,545,267 | 0.33% |
| 2024-04-08 | 6.30 | 6.30 | 6.04 | 6.05 | 5.78 | qfq | 33,731,891 | 207,478,055 | -5.32% |
| 2024-04-03 | 6.59 | 6.60 | 6.35 | 6.39 | 6.10 | qfq | 32,395,283 | 208,059,663 | -3.18% |
| 2024-04-02 | 6.65 | 6.67 | 6.37 | 6.60 | 6.30 | qfq | 49,227,190 | 320,486,159 | -0.60% |
| 2024-04-01 | 6.64 | 6.75 | 6.50 | 6.64 | 6.34 | qfq | 59,793,889 | 395,668,111 | 2.31% |
| 2024-03-29 | 6.38 | 6.55 | 6.28 | 6.49 | 6.20 | qfq | 73,304,663 | 471,525,497 | 3.18% |
| 2024-03-28 | 5.71 | 6.49 | 5.70 | 6.29 | 6.01 | qfq | 69,845,372 | 430,403,878 | 11.13% |
| 2024-03-27 | 6.00 | 6.02 | 5.65 | 5.66 | 5.40 | qfq | 31,334,750 | 181,941,239 | -5.51% |
| 2024-03-26 | 6.13 | 6.19 | 5.88 | 5.99 | 5.72 | qfq | 33,542,221 | 202,328,176 | -2.44% |
| 2024-03-25 | 6.43 | 6.47 | 6.12 | 6.14 | 5.86 | qfq | 34,811,216 | 219,608,245 | -4.81% |
| 2024-03-22 | 6.63 | 6.70 | 6.40 | 6.45 | 6.16 | qfq | 38,757,396 | 252,422,231 | -3.01% |
| 2024-03-21 | 6.72 | 6.75 | 6.59 | 6.65 | 6.35 | qfq | 34,749,953 | 232,075,151 | -0.45% |
| 2024-03-20 | 6.55 | 6.68 | 6.52 | 6.68 | 6.38 | qfq | 35,213,002 | 232,619,977 | 1.37% |
| 2024-03-19 | 6.66 | 6.78 | 6.59 | 6.59 | 6.29 | qfq | 46,554,141 | 310,587,273 | -0.75% |
| 2024-03-18 | 6.55 | 6.64 | 6.50 | 6.64 | 6.34 | qfq | 43,644,226 | 287,227,828 | 1.53% |
| 2024-03-15 | 6.48 | 6.55 | 6.36 | 6.54 | 6.24 | qfq | 32,707,089 | 210,892,265 | 0.62% |
| 2024-03-14 | 6.52 | 6.62 | 6.39 | 6.50 | 6.21 | qfq | 35,861,654 | 233,350,643 | -1.07% |
| 2024-03-13 | 6.54 | 6.70 | 6.44 | 6.57 | 6.27 | qfq | 46,106,667 | 303,736,739 | 0.61% |
| 2024-03-12 | 6.44 | 6.58 | 6.41 | 6.53 | 6.24 | qfq | 33,907,193 | 220,107,198 | 1.56% |
| 2024-03-11 | 6.53 | 6.55 | 6.33 | 6.43 | 6.14 | qfq | 37,964,179 | 242,397,726 | -0.92% |
| 2024-03-08 | 6.44 | 6.54 | 6.40 | 6.49 | 6.20 | qfq | 25,983,433 | 168,293,168 | 0.78% |
| 2024-03-07 | 6.57 | 6.76 | 6.42 | 6.44 | 6.15 | qfq | 31,784,070 | 209,341,380 | -1.68% |
| 2024-03-06 | 6.54 | 6.63 | 6.35 | 6.55 | 6.25 | qfq | 29,412,205 | 191,332,328 | -0.15% |
| 2024-03-05 | 6.65 | 6.74 | 6.49 | 6.56 | 6.26 | qfq | 38,485,849 | 254,669,132 | -2.24% |
| 2024-03-04 | 6.76 | 6.76 | 6.54 | 6.71 | 6.41 | qfq | 32,355,212 | 215,368,492 | -0.15% |
| 2024-03-01 | 6.58 | 6.75 | 6.48 | 6.72 | 6.42 | qfq | 41,983,136 | 279,072,940 | 2.91% |
| 2024-02-29 | 6.21 | 6.59 | 6.18 | 6.53 | 6.24 | qfq | 40,876,464 | 263,631,987 | 4.82% |
| 2024-02-28 | 6.89 | 6.97 | 6.21 | 6.23 | 5.95 | qfq | 74,841,651 | 496,404,715 | -10.23% |
| 2024-02-27 | 6.85 | 6.95 | 6.68 | 6.94 | 6.63 | qfq | 55,137,118 | 376,333,685 | -0.29% |
| 2024-02-26 | 6.64 | 7.13 | 6.45 | 6.96 | 6.65 | qfq | 80,103,988 | 542,552,913 | 5.14% |
| 2024-02-23 | 6.18 | 6.65 | 6.05 | 6.62 | 6.32 | qfq | 69,219,852 | 441,259,879 | 8.35% |
| 2024-02-22 | 6.05 | 6.14 | 6.01 | 6.11 | 5.83 | qfq | 28,564,165 | 173,688,066 | 0.83% |
| 2024-02-21 | 5.95 | 6.25 | 5.91 | 6.06 | 5.79 | qfq | 33,918,259 | 207,309,348 | 0.50% |
| 2024-02-20 | 6.05 | 6.07 | 5.90 | 6.03 | 5.76 | qfq | 30,695,780 | 183,591,686 | -1.15% |
| 2024-02-19 | 6.27 | 6.32 | 5.93 | 6.10 | 5.82 | qfq | 45,977,037 | 279,372,990 | -1.29% |
| 2024-02-08 | 5.64 | 6.23 | 5.60 | 6.18 | 5.90 | qfq | 55,368,562 | 329,332,468 | 10.95% |
| 2024-02-07 | 5.23 | 5.73 | 5.22 | 5.57 | 5.32 | qfq | 51,746,657 | 286,727,573 | 6.10% |
| 2024-02-06 | 4.78 | 5.33 | 4.66 | 5.25 | 5.01 | qfq | 48,100,571 | 241,384,719 | 9.83% |
| 2024-02-05 | 5.33 | 5.35 | 4.70 | 4.78 | 4.56 | qfq | 46,978,607 | 232,073,017 | -11.32% |
| 2024-02-02 | 5.68 | 5.73 | 5.12 | 5.39 | 5.15 | qfq | 36,473,870 | 198,610,566 | -2.88% |
| 2024-02-01 | 5.54 | 5.77 | 5.42 | 5.55 | 5.30 | qfq | 29,100,170 | 162,825,766 | 0.18% |
| 2024-01-31 | 5.81 | 5.85 | 5.53 | 5.54 | 5.29 | qfq | 32,842,151 | 186,194,795 | -4.32% |
| 2024-01-30 | 6.06 | 6.11 | 5.76 | 5.79 | 5.53 | qfq | 45,094,683 | 267,689,552 | -5.85% |
| 2024-01-29 | 6.69 | 6.70 | 6.13 | 6.15 | 5.87 | qfq | 41,432,626 | 261,348,935 | -7.66% |
| 2024-01-26 | 6.62 | 7.01 | 6.61 | 6.66 | 6.36 | qfq | 50,987,956 | 345,374,583 | -0.89% |
| 2024-01-25 | 6.49 | 6.73 | 6.35 | 6.72 | 6.42 | qfq | 42,445,072 | 280,007,295 | 3.38% |
| 2024-01-24 | 6.53 | 6.68 | 6.22 | 6.50 | 6.21 | qfq | 40,583,302 | 261,990,270 | 0.46% |
| 2024-01-23 | 6.12 | 6.54 | 5.98 | 6.47 | 6.18 | qfq | 58,587,685 | 365,249,540 | 4.69% |
| 2024-01-22 | 6.71 | 6.80 | 6.10 | 6.18 | 5.90 | qfq | 43,854,540 | 281,314,235 | -7.90% |
| 2024-01-19 | 6.79 | 6.87 | 6.63 | 6.71 | 6.41 | qfq | 25,514,575 | 171,776,564 | -1.47% |
| 2024-01-18 | 6.63 | 6.87 | 6.47 | 6.81 | 6.50 | qfq | 40,252,323 | 267,650,786 | 1.64% |
| 2024-01-17 | 6.99 | 6.99 | 6.67 | 6.70 | 6.40 | qfq | 32,758,668 | 223,449,166 | -4.15% |
| 2024-01-16 | 7.21 | 7.25 | 6.85 | 6.99 | 6.67 | qfq | 55,731,102 | 389,008,396 | -3.32% |
| 2024-01-15 | 7.15 | 7.44 | 6.98 | 7.23 | 6.90 | qfq | 39,920,535 | 286,754,320 | 0.70% |
| 2024-01-12 | 7.38 | 7.43 | 7.12 | 7.18 | 6.86 | qfq | 46,498,235 | 336,415,155 | -3.62% |
| 2024-01-11 | 7.15 | 7.55 | 7.15 | 7.45 | 7.11 | qfq | 60,348,012 | 446,423,561 | 3.19% |
| 2024-01-10 | 7.61 | 7.64 | 7.16 | 7.22 | 6.89 | qfq | 60,225,008 | 440,251,776 | -5.87% |
| 2024-01-09 | 7.60 | 7.85 | 7.33 | 7.67 | 7.32 | qfq | 77,981,170 | 591,408,560 | 0.92% |
| 2024-01-08 | 7.95 | 8.04 | 7.52 | 7.60 | 7.26 | qfq | 68,166,472 | 523,859,073 | -4.88% |
| 2024-01-05 | 8.04 | 8.29 | 7.83 | 7.99 | 7.63 | qfq | 80,730,997 | 649,463,977 | -3.85% |
| 2024-01-04 | 8.36 | 8.52 | 7.99 | 8.31 | 7.94 | qfq | 116,091,575 | 956,271,051 | 1.71% |
| 2024-01-03 | 8.40 | 8.46 | 7.89 | 8.17 | 7.80 | qfq | 114,156,209 | 927,841,326 | -2.51% |
| 2024-01-02 | 8.70 | 8.70 | 8.24 | 8.38 | 8.00 | qfq | 132,833,955 | 1,117,337,148 | -4.77% |
| 2023-12-29 | 7.84 | 8.88 | 7.69 | 8.80 | 8.40 | qfq | 172,028,413 | 1,436,268,314 | 12.53% |
| 2023-12-28 | 7.40 | 8.06 | 7.40 | 7.82 | 7.47 | qfq | 125,160,660 | 963,390,348 | 4.13% |
| 2023-12-27 | 6.96 | 7.65 | 6.94 | 7.51 | 7.17 | qfq | 138,152,714 | 1,012,349,544 | 7.59% |
| 2023-12-26 | 6.78 | 7.12 | 6.65 | 6.98 | 6.67 | qfq | 90,023,078 | 618,019,498 | 4.96% |
| 2023-12-25 | 6.57 | 6.76 | 6.51 | 6.65 | 6.35 | qfq | 34,431,516 | 228,008,361 | 1.22% |
| 2023-12-22 | 6.71 | 6.97 | 6.53 | 6.57 | 6.27 | qfq | 75,597,316 | 513,072,959 | -0.76% |
| 2023-12-21 | 6.31 | 6.71 | 6.17 | 6.62 | 6.32 | qfq | 49,152,432 | 319,094,778 | 4.25% |
| 2023-12-20 | 6.33 | 6.46 | 6.28 | 6.35 | 6.06 | qfq | 18,663,422 | 118,918,946 | 0.79% |
| 2023-12-19 | 6.16 | 6.32 | 6.14 | 6.30 | 6.02 | qfq | 15,201,238 | 94,926,995 | 2.11% |
| 2023-12-18 | 6.31 | 6.33 | 6.14 | 6.17 | 5.89 | qfq | 18,278,045 | 113,377,125 | -2.53% |
| 2023-12-15 | 6.39 | 6.44 | 6.31 | 6.33 | 6.04 | qfq | 13,049,897 | 83,068,450 | -0.78% |
| 2023-12-14 | 6.57 | 6.62 | 6.37 | 6.38 | 6.09 | qfq | 22,555,213 | 145,825,142 | -2.74% |
| 2023-12-13 | 6.70 | 6.73 | 6.54 | 6.56 | 6.26 | qfq | 19,145,816 | 126,873,710 | -2.24% |
| 2023-12-12 | 6.53 | 6.73 | 6.49 | 6.71 | 6.41 | qfq | 24,649,125 | 163,771,697 | 2.76% |
| 2023-12-11 | 6.39 | 6.54 | 6.30 | 6.53 | 6.24 | qfq | 12,886,874 | 82,845,795 | 2.03% |
| 2023-12-08 | 6.47 | 6.56 | 6.40 | 6.40 | 6.11 | qfq | 13,887,695 | 89,834,880 | -1.08% |
| 2023-12-07 | 6.44 | 6.50 | 6.38 | 6.47 | 6.18 | qfq | 13,981,705 | 89,961,950 | 0.47% |
| 2023-12-06 | 6.47 | 6.50 | 6.38 | 6.44 | 6.15 | qfq | 18,275,719 | 117,485,126 | -0.46% |
| 2023-12-05 | 6.67 | 6.70 | 6.47 | 6.47 | 6.18 | qfq | 16,273,924 | 106,343,440 | -3.43% |
| 2023-12-04 | 6.74 | 6.77 | 6.68 | 6.70 | 6.40 | qfq | 12,807,542 | 86,160,259 | -0.59% |
| 2023-12-01 | 6.68 | 6.76 | 6.60 | 6.74 | 6.44 | qfq | 13,484,594 | 90,024,517 | 1.20% |
| 2023-11-30 | 6.79 | 6.79 | 6.60 | 6.66 | 6.36 | qfq | 14,567,966 | 97,310,396 | -1.77% |
| 2023-11-29 | 6.84 | 6.89 | 6.76 | 6.78 | 6.47 | qfq | 17,083,720 | 116,446,589 | -1.17% |
| 2023-11-28 | 6.76 | 6.95 | 6.75 | 6.86 | 6.55 | qfq | 18,993,583 | 130,209,250 | 1.18% |
| 2023-11-27 | 6.71 | 6.85 | 6.70 | 6.78 | 6.47 | qfq | 19,120,096 | 129,444,682 | 0.59% |
| 2023-11-24 | 6.92 | 6.94 | 6.70 | 6.74 | 6.44 | qfq | 19,126,775 | 129,238,218 | -2.74% |
| 2023-11-23 | 6.80 | 6.96 | 6.72 | 6.93 | 6.62 | qfq | 16,698,800 | 114,625,514 | 2.06% |
| 2023-11-22 | 6.97 | 6.98 | 6.79 | 6.79 | 6.48 | qfq | 17,230,289 | 118,407,404 | -2.30% |
| 2023-11-21 | 7.08 | 7.10 | 6.94 | 6.95 | 6.64 | qfq | 26,921,500 | 188,515,819 | -1.84% |
| 2023-11-20 | 7.12 | 7.15 | 7.06 | 7.08 | 6.76 | qfq | 28,125,580 | 199,477,133 | -0.56% |
| 2023-11-17 | 7.07 | 7.15 | 7.00 | 7.12 | 6.80 | qfq | 25,820,359 | 182,679,671 | 0.42% |
| 2023-11-16 | 7.11 | 7.20 | 7.05 | 7.09 | 6.77 | qfq | 32,275,487 | 229,788,595 | -0.98% |
| 2023-11-15 | 7.24 | 7.39 | 7.09 | 7.16 | 6.84 | qfq | 62,760,590 | 454,129,359 | -0.83% |
| 2023-11-14 | 7.10 | 7.33 | 6.98 | 7.22 | 6.89 | qfq | 64,602,679 | 465,627,830 | 1.40% |
| 2023-11-13 | 6.83 | 7.17 | 6.83 | 7.12 | 6.80 | qfq | 61,797,356 | 433,766,289 | 3.34% |
| 2023-11-10 | 6.66 | 7.10 | 6.60 | 6.89 | 6.58 | qfq | 62,846,638 | 431,625,640 | 2.99% |
| 2023-11-09 | 6.81 | 6.81 | 6.65 | 6.69 | 6.39 | qfq | 20,324,620 | 136,362,122 | -1.33% |
| 2023-11-08 | 6.77 | 6.84 | 6.68 | 6.78 | 6.47 | qfq | 21,660,514 | 146,496,790 | 0.15% |
| 2023-11-07 | 6.74 | 6.80 | 6.64 | 6.77 | 6.46 | qfq | 22,079,068 | 148,341,427 | -0.15% |
| 2023-11-06 | 6.65 | 6.80 | 6.65 | 6.78 | 6.47 | qfq | 23,549,187 | 158,471,807 | 2.57% |
| 2023-11-03 | 6.40 | 6.63 | 6.38 | 6.61 | 6.31 | qfq | 24,686,372 | 161,669,916 | 3.28% |
| 2023-11-02 | 6.53 | 6.56 | 6.39 | 6.40 | 6.11 | qfq | 20,756,975 | 133,874,141 | -1.69% |
| 2023-11-01 | 6.40 | 6.59 | 6.40 | 6.51 | 6.22 | qfq | 28,286,358 | 184,433,854 | 1.72% |
| 2023-10-31 | 6.46 | 6.56 | 6.34 | 6.40 | 6.11 | qfq | 33,239,617 | 213,281,634 | -0.78% |
| 2023-10-30 | 6.34 | 6.50 | 6.30 | 6.45 | 6.16 | qfq | 60,398,204 | 388,158,911 | 0.94% |
| 2023-10-27 | 6.71 | 6.72 | 6.08 | 6.39 | 6.10 | qfq | 84,459,689 | 530,252,672 | -10.63% |
| 2023-10-26 | 6.95 | 7.18 | 6.87 | 7.15 | 6.83 | qfq | 14,416,559 | 101,417,539 | 2.44% |
| 2023-10-25 | 6.96 | 7.03 | 6.85 | 6.98 | 6.67 | qfq | 13,003,104 | 90,398,677 | 0.43% |
| 2023-10-24 | 6.91 | 7.00 | 6.82 | 6.95 | 6.64 | qfq | 11,615,500 | 80,271,185 | 1.61% |
| 2023-10-23 | 6.97 | 7.05 | 6.80 | 6.84 | 6.53 | qfq | 12,844,650 | 88,970,002 | -2.56% |
| 2023-10-20 | 7.16 | 7.25 | 7.02 | 7.02 | 6.70 | qfq | 12,326,601 | 87,614,033 | -2.23% |
| 2023-10-19 | 7.23 | 7.38 | 7.16 | 7.18 | 6.86 | qfq | 11,716,623 | 85,238,006 | -1.37% |
| 2023-10-18 | 7.40 | 7.50 | 7.26 | 7.28 | 6.95 | qfq | 13,700,644 | 100,424,917 | -2.28% |
| 2023-10-17 | 7.50 | 7.57 | 7.37 | 7.45 | 7.11 | qfq | 11,648,901 | 86,627,528 | -0.93% |
| 2023-10-16 | 7.80 | 7.82 | 7.45 | 7.52 | 7.18 | qfq | 17,252,700 | 130,489,147 | -3.59% |
| 2023-10-13 | 7.68 | 7.87 | 7.66 | 7.80 | 7.45 | qfq | 14,644,800 | 114,214,191 | 1.17% |
| 2023-10-12 | 7.78 | 7.79 | 7.67 | 7.71 | 7.36 | qfq | 11,762,500 | 90,706,033 | -0.13% |
| 2023-10-11 | 7.66 | 7.80 | 7.61 | 7.72 | 7.37 | qfq | 16,633,834 | 128,575,937 | 1.31% |
| 2023-10-10 | 7.78 | 7.79 | 7.55 | 7.62 | 7.28 | qfq | 15,300,909 | 116,738,109 | -1.68% |
| 2023-10-09 | 7.86 | 7.93 | 7.69 | 7.75 | 7.40 | qfq | 20,788,189 | 161,763,045 | 1.31% |
| 2023-09-28 | 7.45 | 7.68 | 7.44 | 7.65 | 7.30 | qfq | 13,623,694 | 103,378,792 | 2.96% |
| 2023-09-27 | 7.39 | 7.46 | 7.34 | 7.43 | 7.09 | qfq | 10,109,427 | 75,005,860 | 0.54% |
| 2023-09-26 | 7.50 | 7.52 | 7.39 | 7.39 | 7.06 | qfq | 9,811,999 | 72,981,430 | -1.73% |
| 2023-09-25 | 7.62 | 7.66 | 7.46 | 7.52 | 7.18 | qfq | 11,289,944 | 84,819,962 | -1.31% |
| 2023-09-22 | 7.38 | 7.64 | 7.35 | 7.62 | 7.28 | qfq | 14,349,106 | 107,919,846 | 3.11% |
| 2023-09-21 | 7.39 | 7.47 | 7.34 | 7.39 | 7.06 | qfq | 10,536,196 | 78,019,822 | -0.14% |
| 2023-09-20 | 7.47 | 7.52 | 7.36 | 7.40 | 7.07 | qfq | 10,816,755 | 80,225,161 | -1.46% |
| 2023-09-19 | 7.67 | 7.67 | 7.46 | 7.51 | 7.17 | qfq | 8,419,666 | 63,256,187 | -1.57% |
| 2023-09-18 | 7.68 | 7.69 | 7.53 | 7.63 | 7.29 | qfq | 9,545,842 | 72,878,266 | -0.13% |
| 2023-09-15 | 7.72 | 7.75 | 7.60 | 7.64 | 7.30 | qfq | 10,560,271 | 80,822,528 | -0.52% |
| 2023-09-14 | 7.74 | 7.81 | 7.64 | 7.68 | 7.33 | qfq | 10,182,438 | 78,367,897 | -1.03% |
| 2023-09-13 | 7.95 | 7.95 | 7.70 | 7.76 | 7.41 | qfq | 14,506,089 | 113,024,356 | -2.51% |
| 2023-09-12 | 7.99 | 8.02 | 7.89 | 7.96 | 7.60 | qfq | 13,068,528 | 103,884,945 | -0.38% |
| 2023-09-11 | 7.85 | 8.04 | 7.82 | 7.99 | 7.63 | qfq | 20,955,912 | 167,114,095 | 2.04% |
| 2023-09-08 | 7.78 | 7.86 | 7.74 | 7.83 | 7.48 | qfq | 10,264,224 | 80,223,719 | 0.38% |
| 2023-09-07 | 8.03 | 8.06 | 7.78 | 7.80 | 7.45 | qfq | 11,279,700 | 88,903,404 | -2.26% |
| 2023-09-06 | 7.86 | 8.00 | 7.80 | 7.98 | 7.62 | qfq | 12,918,673 | 102,587,558 | 1.01% |
| 2023-09-05 | 7.86 | 7.96 | 7.84 | 7.90 | 7.54 | qfq | 13,573,678 | 107,340,990 | 0.51% |
| 2023-09-04 | 7.77 | 7.86 | 7.74 | 7.86 | 7.51 | qfq | 13,077,445 | 102,021,789 | 1.03% |
| 2023-09-01 | 7.80 | 7.88 | 7.71 | 7.78 | 7.43 | qfq | 12,273,536 | 95,335,943 | -0.13% |
| 2023-08-31 | 7.83 | 7.84 | 7.74 | 7.79 | 7.44 | qfq | 12,759,278 | 99,317,687 | -0.38% |
| 2023-08-30 | 7.76 | 7.86 | 7.74 | 7.82 | 7.47 | qfq | 15,884,717 | 124,028,020 | 1.43% |
| 2023-08-29 | 7.44 | 7.72 | 7.44 | 7.71 | 7.36 | qfq | 17,607,124 | 134,026,879 | 3.07% |
| 2023-08-28 | 7.72 | 7.78 | 7.43 | 7.48 | 7.14 | qfq | 21,661,238 | 164,840,427 | 2.47% |
| 2023-08-25 | 7.50 | 7.51 | 7.26 | 7.30 | 6.97 | qfq | 15,517,278 | 114,134,509 | -2.93% |
| 2023-08-24 | 7.51 | 7.62 | 7.49 | 7.52 | 7.18 | qfq | 10,592,010 | 79,991,956 | 0.40% |
| 2023-08-23 | 7.65 | 7.66 | 7.47 | 7.49 | 7.15 | qfq | 13,393,572 | 100,860,497 | -2.22% |
| 2023-08-22 | 7.58 | 7.70 | 7.42 | 7.66 | 7.31 | qfq | 13,044,700 | 98,754,547 | 2.00% |
| 2023-08-21 | 7.48 | 7.68 | 7.47 | 7.51 | 7.17 | qfq | 11,919,100 | 90,594,231 | 0.00% |
| 2023-08-18 | 7.73 | 7.79 | 7.51 | 7.51 | 7.17 | qfq | 12,170,258 | 93,143,231 | -2.47% |
| 2023-08-17 | 7.64 | 7.74 | 7.53 | 7.70 | 7.35 | qfq | 12,414,100 | 94,651,744 | 0.92% |
| 2023-08-16 | 7.75 | 7.82 | 7.63 | 7.63 | 7.29 | qfq | 13,362,200 | 103,260,274 | -1.17% |
| 2023-08-15 | 7.88 | 7.98 | 7.65 | 7.72 | 7.37 | qfq | 16,871,769 | 131,428,302 | -1.03% |
| 2023-08-14 | 7.69 | 7.82 | 7.59 | 7.80 | 7.45 | qfq | 22,903,482 | 177,064,205 | 1.04% |
| 2023-08-11 | 8.02 | 8.14 | 7.68 | 7.72 | 7.37 | qfq | 31,661,290 | 248,734,950 | -3.26% |
| 2023-08-10 | 7.96 | 8.05 | 7.89 | 7.98 | 7.62 | qfq | 11,342,523 | 90,528,495 | 0.63% |
| 2023-08-09 | 8.07 | 8.15 | 7.89 | 7.93 | 7.57 | qfq | 15,114,818 | 120,762,398 | -1.98% |
| 2023-08-08 | 8.15 | 8.25 | 8.06 | 8.09 | 7.73 | qfq | 13,433,080 | 109,143,721 | -0.74% |
| 2023-08-07 | 8.09 | 8.19 | 8.06 | 8.15 | 7.78 | qfq | 13,048,348 | 106,265,288 | 0.74% |
| 2023-08-04 | 7.98 | 8.16 | 7.89 | 8.09 | 7.73 | qfq | 13,463,725 | 108,670,111 | 1.89% |
| 2023-08-03 | 7.93 | 8.08 | 7.86 | 7.94 | 7.58 | qfq | 13,929,068 | 111,080,477 | -0.38% |
| 2023-08-02 | 7.95 | 8.01 | 7.90 | 7.97 | 7.61 | qfq | 9,953,644 | 79,268,999 | 0.76% |
| 2023-08-01 | 7.89 | 7.97 | 7.83 | 7.91 | 7.55 | qfq | 12,145,613 | 96,016,737 | 0.13% |
| 2023-07-31 | 7.88 | 7.97 | 7.76 | 7.90 | 7.54 | qfq | 12,718,222 | 100,299,072 | 0.89% |
| 2023-07-28 | 7.80 | 7.89 | 7.71 | 7.83 | 7.48 | qfq | 13,017,653 | 101,695,048 | 0.00% |
| 2023-07-27 | 7.96 | 8.02 | 7.80 | 7.83 | 7.48 | qfq | 16,189,032 | 127,649,942 | -1.76% |
| 2023-07-26 | 8.16 | 8.17 | 7.94 | 7.97 | 7.61 | qfq | 12,323,025 | 98,710,549 | -2.33% |
| 2023-07-25 | 8.19 | 8.21 | 8.05 | 8.16 | 7.79 | qfq | 13,281,301 | 107,970,539 | 0.37% |
| 2023-07-24 | 8.04 | 8.21 | 7.94 | 8.13 | 7.76 | qfq | 15,718,300 | 127,641,537 | 1.37% |
| 2023-07-21 | 8.12 | 8.18 | 8.01 | 8.02 | 7.66 | qfq | 14,674,474 | 118,496,128 | -1.60% |
| 2023-07-20 | 8.27 | 8.30 | 8.13 | 8.15 | 7.78 | qfq | 14,239,503 | 116,985,462 | -1.09% |
| 2023-07-19 | 8.26 | 8.38 | 8.19 | 8.24 | 7.87 | qfq | 10,332,669 | 85,403,715 | -0.24% |
| 2023-07-18 | 8.29 | 8.37 | 8.21 | 8.26 | 7.89 | qfq | 13,286,623 | 110,176,677 | -0.72% |