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
飞力达300240.SZ
最近收盘价5.232026-07-17
最近交易日2026-07-17
成交量（股）8,156,900
成交额（元）43,242,832
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.35 | 5.48 | 5.15 | 5.23 | 5.23 | qfq | 8,156,900 | 43,242,832 | -2.79% |
| 2026-07-16 | 5.26 | 5.41 | 5.19 | 5.38 | 5.38 | qfq | 6,054,299 | 32,327,493 | 1.70% |
| 2026-07-15 | 5.20 | 5.30 | 5.15 | 5.29 | 5.29 | qfq | 6,010,000 | 31,519,142 | 1.54% |
| 2026-07-14 | 5.07 | 5.22 | 4.98 | 5.21 | 5.21 | qfq | 8,101,600 | 41,406,547 | 2.76% |
| 2026-07-13 | 5.18 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 8,008,200 | 40,798,737 | -2.12% |
| 2026-07-10 | 5.02 | 5.27 | 4.96 | 5.18 | 5.18 | qfq | 8,081,000 | 41,744,067 | 2.37% |
| 2026-07-09 | 5.04 | 5.15 | 4.96 | 5.06 | 5.06 | qfq | 5,954,000 | 29,988,078 | -0.59% |
| 2026-07-08 | 5.10 | 5.15 | 5.02 | 5.09 | 5.09 | qfq | 5,945,900 | 30,176,145 | -0.20% |
| 2026-07-07 | 5.28 | 5.30 | 5.10 | 5.10 | 5.10 | qfq | 6,755,650 | 34,918,784 | -3.41% |
| 2026-07-06 | 5.31 | 5.42 | 5.27 | 5.28 | 5.28 | qfq | 8,401,700 | 44,877,410 | -0.56% |
| 2026-07-03 | 5.29 | 5.35 | 5.20 | 5.31 | 5.31 | qfq | 8,097,066 | 42,867,858 | 0.38% |
| 2026-07-02 | 5.22 | 5.42 | 5.19 | 5.29 | 5.29 | qfq | 11,409,575 | 60,670,347 | 0.57% |
| 2026-07-01 | 5.02 | 5.35 | 5.02 | 5.26 | 5.26 | qfq | 14,174,000 | 73,719,348 | 5.41% |
| 2026-06-30 | 5.00 | 5.08 | 4.93 | 4.99 | 4.99 | qfq | 6,146,100 | 30,689,935 | -1.19% |
| 2026-06-29 | 5.04 | 5.09 | 4.86 | 5.05 | 5.05 | qfq | 7,802,650 | 38,900,556 | -0.20% |
| 2026-06-26 | 5.12 | 5.15 | 4.98 | 5.06 | 5.06 | qfq | 7,014,300 | 35,480,392 | -2.13% |
| 2026-06-25 | 5.29 | 5.30 | 5.13 | 5.17 | 5.17 | qfq | 7,522,386 | 39,002,168 | -2.27% |
| 2026-06-24 | 5.50 | 5.53 | 5.23 | 5.29 | 5.29 | qfq | 7,578,200 | 40,343,503 | -3.64% |
| 2026-06-23 | 5.44 | 5.59 | 5.38 | 5.49 | 5.49 | qfq | 8,178,600 | 45,112,300 | 0.92% |
| 2026-06-22 | 5.33 | 5.44 | 5.17 | 5.44 | 5.44 | qfq | 8,728,400 | 46,146,252 | 0.93% |
| 2026-06-18 | 5.36 | 5.42 | 5.26 | 5.39 | 5.39 | qfq | 5,995,323 | 32,160,517 | 0.00% |
| 2026-06-17 | 5.54 | 5.57 | 5.36 | 5.39 | 5.39 | qfq | 7,528,850 | 40,826,600 | -3.58% |
| 2026-06-16 | 5.56 | 5.62 | 5.39 | 5.59 | 5.59 | qfq | 8,938,850 | 49,066,680 | 0.18% |
| 2026-06-15 | 5.63 | 5.95 | 5.54 | 5.58 | 5.56 | qfq | 10,736,000 | 61,065,984 | 0.36% |
| 2026-06-12 | 5.50 | 5.58 | 5.39 | 5.56 | 5.54 | qfq | 7,124,100 | 39,348,131 | 2.58% |
| 2026-06-11 | 5.55 | 5.58 | 5.36 | 5.42 | 5.40 | qfq | 7,866,600 | 42,727,912 | -2.87% |
| 2026-06-10 | 5.62 | 5.67 | 5.45 | 5.58 | 5.56 | qfq | 7,135,500 | 39,522,912 | -1.24% |
| 2026-06-09 | 5.66 | 5.76 | 5.57 | 5.65 | 5.63 | qfq | 6,009,687 | 34,031,475 | 0.18% |
| 2026-06-08 | 5.73 | 5.87 | 5.54 | 5.64 | 5.62 | qfq | 7,373,400 | 41,934,468 | -3.26% |
| 2026-06-05 | 5.76 | 5.91 | 5.68 | 5.83 | 5.81 | qfq | 8,143,000 | 47,291,347 | 1.22% |
| 2026-06-04 | 5.86 | 5.94 | 5.71 | 5.76 | 5.74 | qfq | 7,309,803 | 42,273,626 | -2.37% |
| 2026-06-03 | 5.99 | 6.00 | 5.83 | 5.90 | 5.88 | qfq | 7,154,786 | 42,182,131 | -1.67% |
| 2026-06-02 | 6.17 | 6.20 | 5.95 | 6.00 | 5.98 | qfq | 8,169,300 | 49,234,238 | -2.91% |
| 2026-06-01 | 5.88 | 6.20 | 5.85 | 6.18 | 6.16 | qfq | 9,634,700 | 58,870,134 | 4.39% |
| 2026-05-29 | 6.10 | 6.12 | 5.89 | 5.92 | 5.90 | qfq | 6,733,222 | 40,360,876 | -3.27% |
| 2026-05-28 | 6.12 | 6.15 | 5.93 | 6.12 | 6.10 | qfq | 8,217,600 | 49,737,665 | 0.49% |
| 2026-05-27 | 6.18 | 6.21 | 6.01 | 6.09 | 6.07 | qfq | 8,368,100 | 51,076,468 | -2.09% |
| 2026-05-26 | 6.17 | 6.26 | 6.10 | 6.22 | 6.20 | qfq | 11,869,700 | 73,354,183 | 0.48% |
| 2026-05-25 | 6.47 | 6.53 | 6.13 | 6.19 | 6.17 | qfq | 12,269,053 | 76,562,191 | -4.03% |
| 2026-05-22 | 6.52 | 6.68 | 6.32 | 6.45 | 6.43 | qfq | 9,991,050 | 64,237,834 | 1.57% |
| 2026-05-21 | 6.60 | 6.76 | 6.35 | 6.35 | 6.33 | qfq | 8,791,100 | 57,704,396 | -3.50% |
| 2026-05-20 | 6.71 | 6.71 | 6.55 | 6.58 | 6.56 | qfq | 5,152,050 | 33,930,295 | -2.08% |
| 2026-05-19 | 6.61 | 6.78 | 6.60 | 6.72 | 6.70 | qfq | 7,030,350 | 47,060,162 | 1.51% |
| 2026-05-18 | 6.62 | 6.65 | 6.51 | 6.62 | 6.60 | qfq | 6,530,550 | 42,947,679 | 0.46% |
| 2026-05-15 | 6.65 | 6.71 | 6.56 | 6.59 | 6.57 | qfq | 6,544,800 | 43,449,182 | -1.05% |
| 2026-05-14 | 6.84 | 6.84 | 6.65 | 6.66 | 6.64 | qfq | 6,229,435 | 41,759,460 | -1.91% |
| 2026-05-13 | 6.78 | 6.82 | 6.71 | 6.79 | 6.77 | qfq | 5,692,800 | 38,539,690 | 0.59% |
| 2026-05-12 | 6.94 | 6.96 | 6.74 | 6.75 | 6.73 | qfq | 5,740,694 | 39,138,083 | -2.88% |
| 2026-05-11 | 6.99 | 7.02 | 6.85 | 6.95 | 6.93 | qfq | 6,368,200 | 44,093,619 | -0.14% |
| 2026-05-08 | 6.94 | 6.98 | 6.90 | 6.96 | 6.94 | qfq | 6,008,600 | 41,690,907 | 0.29% |
| 2026-05-07 | 6.92 | 7.04 | 6.92 | 6.94 | 6.92 | qfq | 7,002,600 | 48,833,824 | 0.14% |
| 2026-05-06 | 6.99 | 6.99 | 6.88 | 6.93 | 6.91 | qfq | 7,820,453 | 54,265,007 | -0.14% |
| 2026-04-30 | 6.93 | 7.01 | 6.86 | 6.94 | 6.92 | qfq | 6,188,000 | 42,908,169 | 0.14% |
| 2026-04-29 | 6.80 | 6.99 | 6.74 | 6.93 | 6.91 | qfq | 9,295,500 | 64,401,759 | 2.06% |
| 2026-04-28 | 6.76 | 6.87 | 6.70 | 6.79 | 6.77 | qfq | 8,195,800 | 55,456,908 | 0.00% |
| 2026-04-27 | 6.69 | 6.83 | 6.50 | 6.79 | 6.77 | qfq | 10,234,300 | 68,382,471 | 2.57% |
| 2026-04-24 | 6.44 | 6.68 | 6.43 | 6.62 | 6.60 | qfq | 12,718,000 | 83,426,074 | 2.48% |
| 2026-04-23 | 6.80 | 6.95 | 6.33 | 6.46 | 6.44 | qfq | 20,404,500 | 132,009,236 | -7.18% |
| 2026-04-22 | 7.05 | 7.08 | 6.92 | 6.96 | 6.94 | qfq | 6,986,100 | 48,757,153 | -1.42% |
| 2026-04-21 | 7.03 | 7.14 | 7.00 | 7.06 | 7.03 | qfq | 8,369,600 | 59,133,831 | -0.14% |
| 2026-04-20 | 7.03 | 7.11 | 7.00 | 7.07 | 7.04 | qfq | 6,063,153 | 42,756,729 | 0.57% |
| 2026-04-17 | 7.09 | 7.11 | 6.98 | 7.03 | 7.00 | qfq | 6,510,800 | 45,755,536 | -1.26% |
| 2026-04-16 | 6.95 | 7.14 | 6.90 | 7.12 | 7.09 | qfq | 8,626,900 | 60,821,570 | 3.04% |
| 2026-04-15 | 7.01 | 7.04 | 6.90 | 6.91 | 6.89 | qfq | 4,838,900 | 33,663,009 | -0.43% |
| 2026-04-14 | 7.05 | 7.05 | 6.85 | 6.94 | 6.92 | qfq | 6,950,900 | 48,157,063 | -0.57% |
| 2026-04-13 | 7.02 | 7.08 | 6.91 | 6.98 | 6.95 | qfq | 5,437,100 | 37,911,698 | -1.13% |
| 2026-04-10 | 7.06 | 7.13 | 7.02 | 7.06 | 7.03 | qfq | 5,335,300 | 37,821,538 | 1.58% |
| 2026-04-09 | 7.13 | 7.18 | 6.95 | 6.95 | 6.93 | qfq | 6,798,603 | 47,763,398 | -3.34% |
| 2026-04-08 | 7.11 | 7.19 | 7.02 | 7.19 | 7.16 | qfq | 6,580,300 | 46,900,514 | 3.90% |
| 2026-04-07 | 6.70 | 6.94 | 6.69 | 6.92 | 6.90 | qfq | 7,781,525 | 53,381,323 | 3.28% |
| 2026-04-03 | 6.99 | 6.99 | 6.67 | 6.70 | 6.68 | qfq | 6,896,000 | 46,575,988 | -3.60% |
| 2026-04-02 | 7.07 | 7.13 | 6.88 | 6.95 | 6.93 | qfq | 6,325,000 | 44,247,298 | -1.70% |
| 2026-04-01 | 7.12 | 7.20 | 7.01 | 7.07 | 7.04 | qfq | 5,469,700 | 38,734,959 | 0.57% |
| 2026-03-31 | 7.12 | 7.23 | 7.00 | 7.03 | 7.00 | qfq | 6,423,400 | 45,711,474 | -1.13% |
| 2026-03-30 | 6.99 | 7.14 | 6.93 | 7.11 | 7.08 | qfq | 5,796,400 | 40,978,617 | 0.28% |
| 2026-03-27 | 6.90 | 7.12 | 6.81 | 7.09 | 7.06 | qfq | 6,550,400 | 46,075,314 | 1.87% |
| 2026-03-26 | 7.00 | 7.16 | 6.93 | 6.96 | 6.94 | qfq | 6,382,625 | 44,794,397 | -1.14% |
| 2026-03-25 | 6.94 | 7.09 | 6.93 | 7.04 | 7.01 | qfq | 7,935,400 | 55,658,669 | 1.59% |
| 2026-03-24 | 6.73 | 6.96 | 6.60 | 6.93 | 6.91 | qfq | 13,692,580 | 92,987,654 | 5.16% |
| 2026-03-23 | 7.00 | 7.00 | 6.54 | 6.59 | 6.57 | qfq | 13,591,500 | 91,885,489 | -6.79% |
| 2026-03-20 | 7.31 | 7.39 | 7.07 | 7.07 | 7.04 | qfq | 9,163,100 | 65,768,018 | -3.42% |
| 2026-03-19 | 7.46 | 7.53 | 7.29 | 7.32 | 7.29 | qfq | 7,114,300 | 52,517,292 | -3.17% |
| 2026-03-18 | 7.47 | 7.56 | 7.37 | 7.56 | 7.53 | qfq | 7,722,604 | 57,612,353 | 1.89% |
| 2026-03-17 | 7.64 | 7.65 | 7.40 | 7.42 | 7.39 | qfq | 8,139,000 | 61,306,034 | -2.37% |
| 2026-03-16 | 7.57 | 7.67 | 7.51 | 7.60 | 7.57 | qfq | 9,910,325 | 75,044,253 | 0.53% |
| 2026-03-13 | 7.65 | 7.77 | 7.54 | 7.56 | 7.53 | qfq | 10,399,175 | 79,543,655 | -1.56% |
| 2026-03-12 | 7.83 | 7.87 | 7.66 | 7.68 | 7.65 | qfq | 9,611,200 | 74,356,145 | -1.92% |
| 2026-03-11 | 7.98 | 7.98 | 7.78 | 7.83 | 7.80 | qfq | 10,317,400 | 80,986,510 | -1.39% |
| 2026-03-10 | 7.77 | 7.97 | 7.75 | 7.94 | 7.91 | qfq | 12,614,000 | 99,335,323 | 3.25% |
| 2026-03-09 | 7.82 | 7.93 | 7.63 | 7.69 | 7.66 | qfq | 15,244,300 | 117,888,575 | -3.51% |
| 2026-03-06 | 7.83 | 7.99 | 7.78 | 7.97 | 7.94 | qfq | 16,382,925 | 129,589,779 | 1.14% |
| 2026-03-05 | 7.85 | 8.14 | 7.73 | 7.88 | 7.85 | qfq | 25,983,800 | 205,265,989 | 2.07% |
| 2026-03-04 | 8.10 | 8.17 | 7.65 | 7.72 | 7.69 | qfq | 35,582,105 | 278,355,166 | -4.93% |
| 2026-03-03 | 7.96 | 8.32 | 7.96 | 8.12 | 8.09 | qfq | 33,405,500 | 272,842,669 | 2.65% |
| 2026-03-02 | 8.29 | 8.45 | 7.91 | 7.91 | 7.88 | qfq | 18,030,007 | 145,448,129 | -3.18% |
| 2026-02-27 | 8.14 | 8.19 | 8.08 | 8.17 | 8.14 | qfq | 8,745,700 | 71,398,645 | 0.74% |
| 2026-02-26 | 8.14 | 8.22 | 8.09 | 8.11 | 8.08 | qfq | 9,293,937 | 75,690,481 | -0.25% |
| 2026-02-25 | 8.00 | 8.18 | 7.96 | 8.13 | 8.10 | qfq | 13,069,938 | 106,057,832 | 1.88% |
| 2026-02-24 | 7.93 | 8.00 | 7.90 | 7.98 | 7.95 | qfq | 8,213,300 | 65,329,671 | 1.27% |
| 2026-02-13 | 7.87 | 7.98 | 7.83 | 7.88 | 7.85 | qfq | 5,610,000 | 44,351,142 | 0.25% |
| 2026-02-12 | 8.04 | 8.05 | 7.84 | 7.86 | 7.83 | qfq | 8,486,300 | 67,162,315 | -2.48% |
| 2026-02-11 | 8.09 | 8.11 | 8.01 | 8.06 | 8.03 | qfq | 5,819,400 | 46,933,897 | -0.25% |
| 2026-02-10 | 8.04 | 8.12 | 8.00 | 8.08 | 8.05 | qfq | 7,690,400 | 62,123,333 | 0.50% |
| 2026-02-09 | 8.04 | 8.06 | 7.97 | 8.04 | 8.01 | qfq | 7,659,157 | 61,478,507 | 0.75% |
| 2026-02-06 | 7.93 | 8.05 | 7.89 | 7.98 | 7.95 | qfq | 8,556,200 | 68,268,621 | 0.38% |
| 2026-02-05 | 7.95 | 8.11 | 7.92 | 7.95 | 7.92 | qfq | 9,306,201 | 74,375,967 | -0.25% |
| 2026-02-04 | 7.92 | 8.04 | 7.88 | 7.97 | 7.94 | qfq | 9,908,800 | 79,034,213 | 0.63% |
| 2026-02-03 | 8.06 | 8.07 | 7.85 | 7.92 | 7.89 | qfq | 12,786,400 | 101,336,643 | -0.38% |
| 2026-02-02 | 7.85 | 8.23 | 7.85 | 7.95 | 7.92 | qfq | 22,221,300 | 180,177,547 | 0.25% |
| 2026-01-30 | 7.74 | 7.95 | 7.73 | 7.93 | 7.90 | qfq | 12,267,400 | 96,677,053 | 2.19% |
| 2026-01-29 | 7.80 | 7.87 | 7.67 | 7.76 | 7.73 | qfq | 8,442,600 | 65,802,384 | 0.52% |
| 2026-01-28 | 7.86 | 7.89 | 7.71 | 7.72 | 7.69 | qfq | 7,006,800 | 54,445,403 | -1.66% |
| 2026-01-27 | 7.95 | 7.99 | 7.71 | 7.85 | 7.82 | qfq | 10,385,480 | 81,194,269 | -1.26% |
| 2026-01-26 | 8.09 | 8.09 | 7.88 | 7.95 | 7.92 | qfq | 10,826,725 | 86,092,600 | -1.24% |
| 2026-01-23 | 8.05 | 8.06 | 7.96 | 8.05 | 8.02 | qfq | 9,765,201 | 78,173,537 | 0.00% |
| 2026-01-22 | 7.96 | 8.07 | 7.91 | 8.05 | 8.02 | qfq | 11,756,155 | 94,258,382 | 1.51% |
| 2026-01-21 | 7.93 | 7.94 | 7.83 | 7.93 | 7.90 | qfq | 9,148,000 | 72,283,135 | -0.13% |
| 2026-01-20 | 7.89 | 7.98 | 7.86 | 7.94 | 7.91 | qfq | 11,145,525 | 88,267,213 | 0.00% |
| 2026-01-19 | 7.80 | 7.94 | 7.75 | 7.94 | 7.91 | qfq | 11,335,900 | 89,413,018 | 1.79% |
| 2026-01-16 | 7.84 | 7.84 | 7.72 | 7.80 | 7.77 | qfq | 9,023,700 | 70,194,822 | 0.00% |
| 2026-01-15 | 7.77 | 7.86 | 7.71 | 7.80 | 7.77 | qfq | 9,298,750 | 72,447,949 | 0.00% |
| 2026-01-14 | 7.73 | 7.88 | 7.66 | 7.80 | 7.77 | qfq | 13,739,411 | 107,229,175 | 0.65% |
| 2026-01-13 | 7.78 | 7.86 | 7.72 | 7.75 | 7.72 | qfq | 12,271,287 | 95,615,814 | -0.64% |
| 2026-01-12 | 7.69 | 7.81 | 7.64 | 7.80 | 7.77 | qfq | 11,439,864 | 88,729,746 | 1.69% |
| 2026-01-09 | 7.61 | 7.68 | 7.58 | 7.67 | 7.64 | qfq | 9,684,850 | 73,955,126 | 0.52% |
| 2026-01-08 | 7.58 | 7.66 | 7.53 | 7.63 | 7.60 | qfq | 8,808,600 | 67,064,791 | 0.66% |
| 2026-01-07 | 7.65 | 7.65 | 7.52 | 7.58 | 7.55 | qfq | 9,334,525 | 70,837,731 | -1.17% |
| 2026-01-06 | 7.53 | 7.69 | 7.51 | 7.67 | 7.64 | qfq | 10,415,500 | 79,530,935 | 1.59% |
| 2026-01-05 | 7.53 | 7.56 | 7.43 | 7.55 | 7.52 | qfq | 8,844,549 | 66,383,699 | 0.13% |
| 2025-12-31 | 7.41 | 7.58 | 7.33 | 7.54 | 7.51 | qfq | 9,395,900 | 70,250,318 | 1.89% |
| 2025-12-30 | 7.52 | 7.54 | 7.35 | 7.40 | 7.37 | qfq | 8,631,835 | 64,079,443 | -1.99% |
| 2025-12-29 | 7.65 | 7.65 | 7.47 | 7.55 | 7.52 | qfq | 9,610,135 | 72,412,672 | -1.31% |
| 2025-12-26 | 7.68 | 7.78 | 7.64 | 7.65 | 7.62 | qfq | 12,480,925 | 96,094,429 | -0.78% |
| 2025-12-25 | 7.54 | 7.92 | 7.54 | 7.71 | 7.68 | qfq | 18,525,535 | 142,650,907 | 2.80% |
| 2025-12-24 | 7.45 | 7.55 | 7.38 | 7.50 | 7.47 | qfq | 9,311,200 | 69,633,748 | 0.27% |
| 2025-12-23 | 7.78 | 7.80 | 7.44 | 7.48 | 7.45 | qfq | 18,418,150 | 139,109,829 | -4.35% |
| 2025-12-22 | 7.57 | 7.97 | 7.51 | 7.82 | 7.79 | qfq | 27,433,800 | 213,576,350 | 3.44% |
| 2025-12-19 | 7.36 | 7.56 | 7.32 | 7.56 | 7.53 | qfq | 11,139,600 | 83,406,689 | 2.58% |
| 2025-12-18 | 7.33 | 7.55 | 7.32 | 7.37 | 7.34 | qfq | 12,318,500 | 91,765,328 | -0.67% |
| 2025-12-17 | 7.31 | 7.51 | 7.18 | 7.42 | 7.39 | qfq | 12,614,740 | 92,654,864 | 0.68% |
| 2025-12-16 | 7.30 | 7.43 | 7.25 | 7.37 | 7.34 | qfq | 9,888,003 | 72,538,872 | 0.96% |
| 2025-12-15 | 7.20 | 7.35 | 7.16 | 7.30 | 7.27 | qfq | 6,396,803 | 46,563,661 | 0.41% |
| 2025-12-12 | 7.33 | 7.40 | 7.21 | 7.27 | 7.24 | qfq | 9,478,750 | 69,253,135 | -0.41% |
| 2025-12-11 | 7.53 | 7.55 | 7.30 | 7.30 | 7.27 | qfq | 8,598,400 | 63,412,680 | -3.18% |
| 2025-12-10 | 7.66 | 7.68 | 7.50 | 7.54 | 7.51 | qfq | 7,372,000 | 55,838,001 | -1.57% |
| 2025-12-09 | 7.66 | 7.75 | 7.58 | 7.66 | 7.63 | qfq | 8,868,900 | 67,974,799 | -0.13% |
| 2025-12-08 | 7.58 | 7.76 | 7.58 | 7.67 | 7.64 | qfq | 8,571,900 | 65,593,020 | 1.19% |
| 2025-12-05 | 7.49 | 7.60 | 7.43 | 7.58 | 7.55 | qfq | 6,396,500 | 48,115,863 | 1.20% |
| 2025-12-04 | 7.70 | 7.71 | 7.47 | 7.49 | 7.46 | qfq | 7,096,000 | 53,600,319 | -2.60% |
| 2025-12-03 | 7.74 | 7.78 | 7.65 | 7.69 | 7.66 | qfq | 5,655,300 | 43,546,107 | -0.65% |
| 2025-12-02 | 7.81 | 7.81 | 7.70 | 7.74 | 7.71 | qfq | 5,268,900 | 40,768,916 | -0.39% |
| 2025-12-01 | 7.76 | 7.84 | 7.73 | 7.77 | 7.74 | qfq | 6,326,000 | 49,326,553 | 0.39% |
| 2025-11-28 | 7.73 | 7.80 | 7.64 | 7.74 | 7.71 | qfq | 6,176,300 | 47,639,972 | 0.91% |
| 2025-11-27 | 7.69 | 7.75 | 7.62 | 7.67 | 7.64 | qfq | 5,427,600 | 41,802,666 | 0.00% |
| 2025-11-26 | 7.77 | 7.86 | 7.64 | 7.67 | 7.64 | qfq | 5,962,900 | 46,194,382 | -1.41% |
| 2025-11-25 | 7.72 | 7.87 | 7.69 | 7.78 | 7.75 | qfq | 8,226,400 | 64,113,471 | 0.78% |
| 2025-11-24 | 7.60 | 7.75 | 7.57 | 7.72 | 7.69 | qfq | 8,539,300 | 65,484,404 | 1.71% |
| 2025-11-21 | 7.88 | 8.00 | 7.58 | 7.59 | 7.56 | qfq | 11,735,200 | 90,578,345 | -4.29% |
| 2025-11-20 | 8.03 | 8.07 | 7.87 | 7.93 | 7.90 | qfq | 7,447,900 | 59,270,888 | -1.25% |
| 2025-11-19 | 8.23 | 8.25 | 8.00 | 8.03 | 8.00 | qfq | 9,132,200 | 73,691,249 | -1.95% |
| 2025-11-18 | 8.34 | 8.34 | 8.14 | 8.19 | 8.16 | qfq | 10,226,000 | 83,961,159 | -2.03% |
| 2025-11-17 | 8.39 | 8.40 | 8.29 | 8.36 | 8.33 | qfq | 8,360,100 | 69,699,699 | 0.36% |
| 2025-11-14 | 8.25 | 8.42 | 8.25 | 8.33 | 8.30 | qfq | 12,255,800 | 102,587,402 | 0.00% |
| 2025-11-13 | 8.24 | 8.34 | 8.22 | 8.33 | 8.30 | qfq | 10,494,200 | 86,967,159 | 1.46% |
| 2025-11-12 | 8.37 | 8.37 | 8.18 | 8.21 | 8.18 | qfq | 9,096,900 | 74,917,736 | -1.68% |
| 2025-11-11 | 8.36 | 8.40 | 8.28 | 8.35 | 8.32 | qfq | 9,771,900 | 81,468,412 | 0.00% |
| 2025-11-10 | 8.26 | 8.36 | 8.21 | 8.35 | 8.32 | qfq | 10,567,600 | 87,803,458 | 1.09% |
| 2025-11-07 | 8.26 | 8.32 | 8.22 | 8.26 | 8.23 | qfq | 8,646,200 | 71,516,823 | -0.24% |
| 2025-11-06 | 8.35 | 8.36 | 8.22 | 8.28 | 8.25 | qfq | 12,274,700 | 101,419,465 | -0.96% |
| 2025-11-05 | 8.19 | 8.37 | 8.13 | 8.36 | 8.33 | qfq | 15,448,600 | 128,555,870 | 1.09% |
| 2025-11-04 | 8.19 | 8.28 | 8.15 | 8.27 | 8.24 | qfq | 12,576,700 | 103,496,769 | 0.49% |
| 2025-11-03 | 8.15 | 8.25 | 8.12 | 8.23 | 8.20 | qfq | 11,267,900 | 92,406,548 | 0.73% |
| 2025-10-31 | 8.00 | 8.18 | 8.00 | 8.17 | 8.14 | qfq | 15,556,000 | 126,235,398 | 0.62% |
| 2025-10-30 | 8.06 | 8.37 | 8.04 | 8.12 | 8.09 | qfq | 23,372,400 | 191,560,164 | 0.37% |
| 2025-10-29 | 8.12 | 8.16 | 7.97 | 8.09 | 8.06 | qfq | 11,833,803 | 95,082,158 | -0.86% |
| 2025-10-28 | 8.16 | 8.27 | 8.12 | 8.16 | 8.13 | qfq | 11,195,503 | 91,578,531 | -0.24% |
| 2025-10-27 | 8.23 | 8.26 | 8.12 | 8.18 | 8.15 | qfq | 16,344,550 | 133,769,819 | -0.73% |
| 2025-10-24 | 8.49 | 8.54 | 8.16 | 8.24 | 8.21 | qfq | 23,673,600 | 196,192,475 | -1.20% |
| 2025-10-23 | 8.14 | 8.34 | 8.08 | 8.34 | 8.31 | qfq | 20,128,903 | 165,469,298 | 2.08% |
| 2025-10-22 | 8.10 | 8.21 | 8.08 | 8.17 | 8.14 | qfq | 13,193,700 | 107,733,690 | 0.12% |
| 2025-10-21 | 7.97 | 8.17 | 7.90 | 8.16 | 8.13 | qfq | 17,126,875 | 138,123,412 | 1.37% |
| 2025-10-20 | 7.95 | 8.06 | 7.90 | 8.05 | 8.02 | qfq | 11,754,000 | 93,996,438 | 2.16% |
| 2025-10-17 | 8.05 | 8.13 | 7.83 | 7.88 | 7.85 | qfq | 16,347,975 | 130,335,748 | -3.43% |
| 2025-10-16 | 8.05 | 8.26 | 7.93 | 8.16 | 8.13 | qfq | 22,518,237 | 181,901,298 | 1.49% |
| 2025-10-15 | 8.10 | 8.10 | 7.94 | 8.04 | 8.01 | qfq | 20,280,857 | 162,723,001 | -2.19% |
| 2025-10-14 | 7.91 | 8.38 | 7.86 | 8.22 | 8.19 | qfq | 30,378,557 | 246,705,230 | 3.79% |
| 2025-10-13 | 7.66 | 7.97 | 7.58 | 7.92 | 7.89 | qfq | 12,813,700 | 100,266,413 | 0.64% |
| 2025-10-10 | 7.83 | 7.98 | 7.83 | 7.87 | 7.84 | qfq | 9,902,900 | 78,233,362 | 0.25% |
| 2025-10-09 | 7.89 | 7.89 | 7.77 | 7.85 | 7.82 | qfq | 7,709,062 | 60,422,378 | 0.38% |
| 2025-09-30 | 7.82 | 7.88 | 7.81 | 7.82 | 7.79 | qfq | 7,397,748 | 57,917,009 | -0.38% |
| 2025-09-29 | 7.84 | 7.87 | 7.61 | 7.85 | 7.82 | qfq | 10,635,099 | 82,742,195 | 0.51% |
| 2025-09-26 | 7.91 | 7.95 | 7.79 | 7.81 | 7.78 | qfq | 10,835,700 | 85,102,203 | -1.26% |
| 2025-09-25 | 8.02 | 8.03 | 7.90 | 7.91 | 7.88 | qfq | 13,820,007 | 109,924,851 | -1.98% |
| 2025-09-24 | 8.10 | 8.13 | 7.95 | 8.07 | 8.04 | qfq | 17,839,547 | 143,106,168 | -0.86% |
| 2025-09-23 | 8.10 | 8.32 | 7.90 | 8.14 | 8.11 | qfq | 25,391,425 | 205,931,921 | -0.37% |
| 2025-09-22 | 8.41 | 8.47 | 8.11 | 8.17 | 8.14 | qfq | 25,063,500 | 205,450,734 | -3.54% |
| 2025-09-19 | 8.27 | 8.83 | 8.26 | 8.47 | 8.44 | qfq | 34,484,078 | 294,474,407 | 2.67% |
| 2025-09-18 | 8.55 | 8.58 | 8.20 | 8.25 | 8.22 | qfq | 31,612,003 | 265,855,487 | -3.96% |
| 2025-09-17 | 8.68 | 8.80 | 8.53 | 8.59 | 8.56 | qfq | 43,319,601 | 373,928,526 | -3.05% |
| 2025-09-16 | 8.69 | 9.20 | 8.62 | 8.86 | 8.83 | qfq | 68,286,925 | 608,813,035 | 4.98% |
| 2025-09-15 | 8.30 | 8.49 | 8.24 | 8.44 | 8.41 | qfq | 15,543,403 | 130,222,856 | 1.32% |
| 2025-09-12 | 8.39 | 8.53 | 8.33 | 8.33 | 8.30 | qfq | 9,972,300 | 83,974,495 | -0.60% |
| 2025-09-11 | 8.29 | 8.38 | 8.18 | 8.38 | 8.35 | qfq | 9,678,594 | 80,213,582 | 0.48% |
| 2025-09-10 | 8.30 | 8.39 | 8.26 | 8.34 | 8.31 | qfq | 7,055,400 | 58,749,772 | 0.60% |
| 2025-09-09 | 8.34 | 8.36 | 8.24 | 8.29 | 8.26 | qfq | 9,659,200 | 80,129,122 | -0.96% |
| 2025-09-08 | 8.23 | 8.44 | 8.20 | 8.37 | 8.34 | qfq | 12,121,862 | 101,550,039 | 0.84% |
| 2025-09-05 | 8.13 | 8.31 | 7.96 | 8.30 | 8.27 | qfq | 13,175,914 | 107,295,615 | 2.22% |
| 2025-09-04 | 8.02 | 8.24 | 7.97 | 8.12 | 8.09 | qfq | 14,985,352 | 122,020,640 | 1.63% |
| 2025-09-03 | 8.28 | 8.34 | 7.97 | 7.99 | 7.96 | qfq | 13,059,500 | 106,319,216 | -3.50% |
| 2025-09-02 | 8.44 | 8.49 | 8.19 | 8.28 | 8.25 | qfq | 14,284,300 | 118,586,463 | -2.01% |
| 2025-09-01 | 8.28 | 8.54 | 8.26 | 8.45 | 8.42 | qfq | 16,883,950 | 142,187,712 | 1.93% |
| 2025-08-29 | 8.40 | 8.47 | 8.27 | 8.29 | 8.26 | qfq | 14,393,650 | 119,909,017 | -1.31% |
| 2025-08-28 | 8.50 | 8.64 | 8.09 | 8.40 | 8.37 | qfq | 22,124,550 | 184,889,117 | -0.71% |
| 2025-08-27 | 8.82 | 8.83 | 8.46 | 8.46 | 8.43 | qfq | 21,099,200 | 183,089,777 | -3.86% |
| 2025-08-26 | 8.73 | 8.83 | 8.68 | 8.80 | 8.77 | qfq | 20,770,764 | 182,675,207 | 0.80% |
| 2025-08-25 | 8.84 | 8.84 | 8.68 | 8.73 | 8.70 | qfq | 18,678,726 | 162,985,916 | -0.68% |
| 2025-08-22 | 8.76 | 8.81 | 8.66 | 8.79 | 8.76 | qfq | 18,846,501 | 164,616,191 | 0.34% |
| 2025-08-21 | 8.67 | 8.88 | 8.67 | 8.76 | 8.73 | qfq | 24,818,797 | 218,290,780 | 0.57% |
| 2025-08-20 | 8.62 | 8.73 | 8.57 | 8.71 | 8.68 | qfq | 18,805,065 | 163,381,989 | 0.81% |
| 2025-08-19 | 8.67 | 8.78 | 8.61 | 8.64 | 8.61 | qfq | 23,919,800 | 207,417,332 | 1.29% |
| 2025-08-18 | 8.41 | 8.56 | 8.38 | 8.53 | 8.50 | qfq | 15,628,073 | 132,872,523 | 1.19% |
| 2025-08-15 | 8.28 | 8.54 | 8.28 | 8.43 | 8.40 | qfq | 10,184,200 | 85,802,818 | 1.08% |
| 2025-08-14 | 8.50 | 8.54 | 8.33 | 8.34 | 8.31 | qfq | 17,441,973 | 146,894,798 | -2.34% |
| 2025-08-13 | 8.56 | 8.60 | 8.46 | 8.54 | 8.51 | qfq | 19,926,100 | 169,556,775 | -1.27% |
| 2025-08-12 | 8.50 | 8.74 | 8.43 | 8.65 | 8.62 | qfq | 26,677,603 | 229,676,927 | 1.76% |
| 2025-08-11 | 8.43 | 8.50 | 8.42 | 8.50 | 8.47 | qfq | 10,690,600 | 90,517,240 | 0.59% |
| 2025-08-08 | 8.61 | 8.62 | 8.43 | 8.45 | 8.42 | qfq | 17,047,600 | 144,626,716 | -2.65% |
| 2025-08-07 | 8.47 | 8.75 | 8.47 | 8.68 | 8.65 | qfq | 26,898,403 | 232,706,668 | 1.64% |
| 2025-08-06 | 8.45 | 8.54 | 8.37 | 8.54 | 8.51 | qfq | 14,707,003 | 124,471,932 | 0.71% |
| 2025-08-05 | 8.42 | 8.50 | 8.40 | 8.48 | 8.45 | qfq | 12,920,400 | 109,150,695 | 0.47% |
| 2025-08-04 | 8.40 | 8.50 | 8.28 | 8.44 | 8.41 | qfq | 17,014,700 | 142,970,072 | -0.94% |
| 2025-08-01 | 8.30 | 8.77 | 8.30 | 8.52 | 8.49 | qfq | 27,001,025 | 232,245,984 | 3.02% |
| 2025-07-31 | 8.50 | 8.57 | 8.26 | 8.27 | 8.24 | qfq | 19,717,200 | 165,282,393 | -3.84% |
| 2025-07-30 | 8.42 | 8.67 | 8.41 | 8.60 | 8.57 | qfq | 19,810,100 | 169,884,026 | 1.65% |
| 2025-07-29 | 8.52 | 8.52 | 8.35 | 8.46 | 8.43 | qfq | 14,362,600 | 120,911,733 | -0.70% |
| 2025-07-28 | 8.52 | 8.57 | 8.40 | 8.52 | 8.49 | qfq | 15,084,900 | 127,948,375 | -0.93% |
| 2025-07-25 | 8.56 | 8.74 | 8.48 | 8.60 | 8.57 | qfq | 19,770,324 | 169,865,669 | -0.35% |
| 2025-07-24 | 8.44 | 8.64 | 8.40 | 8.63 | 8.60 | qfq | 18,342,850 | 157,232,656 | 2.74% |
| 2025-07-23 | 8.51 | 8.59 | 8.37 | 8.40 | 8.37 | qfq | 15,799,250 | 133,886,795 | -1.75% |
| 2025-07-22 | 8.73 | 8.77 | 8.48 | 8.55 | 8.52 | qfq | 20,453,650 | 175,317,292 | -2.06% |
| 2025-07-21 | 8.68 | 8.75 | 8.67 | 8.73 | 8.70 | qfq | 12,541,850 | 109,266,000 | 0.23% |
| 2025-07-18 | 8.87 | 8.87 | 8.68 | 8.71 | 8.68 | qfq | 16,375,000 | 143,136,991 | -1.47% |
| 2025-07-17 | 8.80 | 8.88 | 8.76 | 8.84 | 8.81 | qfq | 18,514,500 | 163,276,249 | -1.12% |
| 2025-07-16 | 8.76 | 9.07 | 8.69 | 8.94 | 8.91 | qfq | 28,293,350 | 251,558,870 | 2.88% |
| 2025-07-15 | 8.88 | 8.91 | 8.56 | 8.69 | 8.66 | qfq | 22,925,450 | 199,054,296 | -2.03% |
| 2025-07-14 | 9.07 | 9.07 | 8.85 | 8.87 | 8.84 | qfq | 20,280,400 | 180,574,864 | -2.10% |
| 2025-07-11 | 9.16 | 9.21 | 8.83 | 9.06 | 9.03 | qfq | 32,823,775 | 294,814,657 | -1.74% |
| 2025-07-10 | 9.21 | 9.49 | 9.07 | 9.22 | 9.19 | qfq | 31,693,359 | 292,706,809 | -0.11% |
| 2025-07-09 | 9.35 | 9.67 | 9.19 | 9.23 | 9.20 | qfq | 34,756,738 | 327,729,771 | -2.22% |
| 2025-07-08 | 9.39 | 9.45 | 9.25 | 9.44 | 9.41 | qfq | 26,068,225 | 243,903,306 | 0.11% |
| 2025-07-07 | 9.05 | 9.45 | 8.98 | 9.43 | 9.40 | qfq | 31,892,403 | 295,538,646 | 3.17% |
| 2025-07-04 | 9.40 | 9.63 | 9.13 | 9.14 | 9.11 | qfq | 42,979,375 | 399,289,283 | -4.09% |
| 2025-07-03 | 9.33 | 9.73 | 9.22 | 9.53 | 9.50 | qfq | 59,077,520 | 562,760,779 | 0.53% |
| 2025-07-02 | 9.50 | 9.77 | 9.13 | 9.48 | 9.45 | qfq | 77,179,384 | 730,830,515 | 1.83% |
| 2025-07-01 | 9.25 | 9.36 | 9.11 | 9.31 | 9.28 | qfq | 35,097,525 | 324,320,135 | 0.54% |
| 2025-06-30 | 9.31 | 9.41 | 9.16 | 9.26 | 9.23 | qfq | 33,180,675 | 305,750,332 | -0.43% |
| 2025-06-27 | 8.80 | 9.45 | 8.80 | 9.30 | 9.27 | qfq | 63,618,800 | 587,401,080 | 5.56% |
| 2025-06-26 | 8.95 | 9.01 | 8.78 | 8.81 | 8.78 | qfq | 35,159,400 | 312,022,768 | -1.89% |
| 2025-06-25 | 8.92 | 9.08 | 8.76 | 8.98 | 8.95 | qfq | 45,440,622 | 405,095,913 | -0.88% |
| 2025-06-24 | 8.90 | 9.46 | 8.89 | 9.06 | 9.03 | qfq | 71,678,701 | 655,310,569 | -1.74% |
| 2025-06-23 | 9.05 | 9.58 | 8.88 | 9.22 | 9.19 | qfq | 74,985,051 | 692,946,186 | 9.11% |
| 2025-06-20 | 8.15 | 8.75 | 8.15 | 8.45 | 8.42 | qfq | 29,931,575 | 254,720,426 | 1.81% |
| 2025-06-19 | 8.87 | 8.88 | 8.27 | 8.30 | 8.27 | qfq | 40,095,175 | 342,291,406 | -7.68% |
| 2025-06-18 | 9.25 | 9.32 | 8.91 | 8.99 | 8.96 | qfq | 36,467,338 | 330,120,895 | -4.06% |
| 2025-06-17 | 9.03 | 9.46 | 8.81 | 9.37 | 9.34 | qfq | 52,642,250 | 481,359,283 | 3.31% |
| 2025-06-16 | 8.70 | 9.10 | 8.65 | 9.07 | 9.04 | qfq | 31,366,275 | 280,254,651 | 2.37% |
| 2025-06-13 | 9.14 | 9.31 | 8.84 | 8.86 | 8.83 | qfq | 43,448,401 | 391,961,447 | -4.11% |
| 2025-06-12 | 9.20 | 9.40 | 8.90 | 9.24 | 9.21 | qfq | 43,456,914 | 398,540,761 | -1.81% |
| 2025-06-11 | 9.46 | 9.69 | 9.22 | 9.41 | 9.38 | qfq | 68,305,726 | 640,858,811 | -3.88% |
| 2025-06-10 | 8.88 | 10.18 | 8.73 | 9.79 | 9.75 | qfq | 93,905,410 | 883,110,496 | 9.63% |
| 2025-06-09 | 8.83 | 9.01 | 8.76 | 8.93 | 8.90 | qfq | 45,089,059 | 400,887,793 | 3.72% |
| 2025-06-06 | 8.68 | 8.80 | 8.54 | 8.61 | 8.58 | qfq | 27,871,450 | 240,881,225 | -0.92% |
| 2025-06-05 | 9.02 | 9.02 | 8.61 | 8.69 | 8.66 | qfq | 42,057,359 | 366,229,218 | -3.77% |
| 2025-06-04 | 9.28 | 9.28 | 8.69 | 9.03 | 9.00 | qfq | 50,875,117 | 454,568,853 | -3.83% |
| 2025-06-03 | 8.96 | 9.55 | 8.91 | 9.39 | 9.36 | qfq | 53,889,941 | 499,983,894 | 2.18% |
| 2025-05-30 | 9.52 | 9.98 | 9.10 | 9.19 | 9.16 | qfq | 69,722,953 | 663,098,765 | -3.16% |
| 2025-05-29 | 9.43 | 9.80 | 9.34 | 9.49 | 9.46 | qfq | 83,636,754 | 799,402,937 | 1.71% |
| 2025-05-28 | 8.92 | 10.20 | 8.92 | 9.33 | 9.30 | qfq | 89,155,258 | 858,294,779 | 4.83% |
| 2025-05-27 | 8.62 | 9.09 | 8.60 | 8.90 | 8.87 | qfq | 48,976,520 | 434,793,511 | 2.77% |
| 2025-05-26 | 8.30 | 8.88 | 8.26 | 8.66 | 8.63 | qfq | 40,477,282 | 349,488,814 | 2.36% |
| 2025-05-23 | 9.00 | 9.02 | 8.39 | 8.46 | 8.43 | qfq | 60,129,837 | 519,787,590 | -9.52% |
| 2025-05-22 | 8.80 | 9.68 | 8.71 | 9.35 | 9.32 | qfq | 94,455,538 | 866,381,316 | 7.10% |
| 2025-05-21 | 8.89 | 8.96 | 8.65 | 8.73 | 8.70 | qfq | 49,830,518 | 436,743,886 | -2.78% |
| 2025-05-20 | 9.19 | 9.28 | 8.82 | 8.98 | 8.95 | qfq | 63,698,682 | 569,105,246 | -3.02% |
| 2025-05-19 | 9.52 | 9.85 | 9.16 | 9.26 | 9.23 | qfq | 77,910,683 | 728,673,754 | -6.75% |
| 2025-05-16 | 9.93 | 10.49 | 9.58 | 9.93 | 9.89 | qfq | 98,271,405 | 975,840,526 | -2.55% |
| 2025-05-15 | 10.50 | 11.38 | 9.92 | 10.19 | 10.15 | qfq | 139,352,264 | 1,482,630,656 | 3.77% |
| 2025-05-14 | 8.03 | 9.82 | 7.92 | 9.82 | 9.78 | qfq | 116,893,283 | 1,034,497,661 | 20.05% |
| 2025-05-13 | 7.95 | 8.46 | 7.85 | 8.18 | 8.15 | qfq | 72,245,497 | 584,494,274 | 4.74% |
| 2025-05-12 | 7.72 | 7.84 | 7.56 | 7.81 | 7.78 | qfq | 37,832,453 | 290,813,556 | -1.14% |
| 2025-05-09 | 8.07 | 8.31 | 7.78 | 7.90 | 7.87 | qfq | 35,671,253 | 284,166,407 | -2.35% |
| 2025-05-08 | 7.98 | 8.12 | 7.76 | 8.09 | 8.06 | qfq | 41,256,223 | 330,715,669 | 1.25% |
| 2025-05-07 | 8.28 | 8.58 | 7.87 | 7.99 | 7.96 | qfq | 60,256,300 | 490,494,268 | 1.27% |
| 2025-05-06 | 7.55 | 7.89 | 7.54 | 7.89 | 7.86 | qfq | 45,218,887 | 351,664,060 | 5.34% |
| 2025-04-30 | 7.59 | 7.67 | 7.47 | 7.49 | 7.46 | qfq | 31,821,588 | 239,886,184 | -1.19% |
| 2025-04-29 | 7.63 | 7.93 | 7.51 | 7.58 | 7.55 | qfq | 37,315,592 | 286,868,303 | -3.07% |
| 2025-04-28 | 7.65 | 7.85 | 7.41 | 7.82 | 7.79 | qfq | 46,147,800 | 354,245,621 | 3.03% |
| 2025-04-25 | 7.68 | 7.75 | 7.49 | 7.59 | 7.56 | qfq | 37,225,674 | 283,496,448 | 0.13% |
| 2025-04-24 | 8.03 | 8.11 | 7.52 | 7.58 | 7.55 | qfq | 57,202,182 | 443,029,887 | -7.56% |
| 2025-04-23 | 8.40 | 8.78 | 8.12 | 8.20 | 8.17 | qfq | 75,503,475 | 628,561,415 | -5.64% |
| 2025-04-22 | 8.22 | 9.24 | 8.22 | 8.69 | 8.66 | qfq | 91,463,767 | 810,262,902 | 7.82% |
| 2025-04-21 | 7.91 | 8.26 | 7.79 | 8.06 | 8.03 | qfq | 54,199,109 | 435,066,199 | -0.12% |
| 2025-04-18 | 8.95 | 8.95 | 8.07 | 8.07 | 8.04 | qfq | 74,687,956 | 623,721,690 | -12.38% |
| 2025-04-17 | 9.27 | 9.49 | 8.60 | 9.21 | 9.18 | qfq | 80,445,775 | 727,776,885 | -6.59% |
| 2025-04-16 | 9.20 | 10.36 | 9.16 | 9.86 | 9.82 | qfq | 100,692,963 | 980,851,447 | 8.47% |
| 2025-04-15 | 9.82 | 9.95 | 9.07 | 9.09 | 9.06 | qfq | 94,511,714 | 885,157,201 | -8.64% |
| 2025-04-14 | 9.51 | 10.35 | 9.35 | 9.95 | 9.91 | qfq | 103,569,629 | 1,024,992,016 | 1.32% |
| 2025-04-11 | 10.72 | 11.60 | 9.72 | 9.82 | 9.78 | qfq | 135,424,293 | 1,443,868,311 | -12.48% |
| 2025-04-10 | 9.99 | 11.22 | 9.58 | 11.22 | 11.18 | qfq | 96,141,143 | 1,010,876,901 | 20.00% |
| 2025-04-09 | 8.02 | 9.35 | 7.31 | 9.35 | 9.32 | qfq | 116,136,857 | 935,599,280 | 20.03% |
| 2025-04-08 | 6.85 | 7.96 | 6.85 | 7.79 | 7.76 | qfq | 99,538,371 | 744,698,759 | 7.45% |
| 2025-04-07 | 7.50 | 8.27 | 7.00 | 7.25 | 7.22 | qfq | 114,822,171 | 892,094,327 | -3.33% |
| 2025-04-03 | 6.21 | 7.50 | 6.19 | 7.50 | 7.47 | qfq | 75,517,467 | 544,079,990 | 20.00% |
| 2025-04-02 | 6.32 | 6.36 | 6.23 | 6.25 | 6.23 | qfq | 5,003,800 | 31,511,306 | -0.95% |
| 2025-04-01 | 6.28 | 6.46 | 6.28 | 6.31 | 6.29 | qfq | 5,906,200 | 37,635,870 | 0.80% |
| 2025-03-31 | 6.31 | 6.34 | 6.17 | 6.26 | 6.24 | qfq | 6,940,601 | 43,319,466 | -1.26% |
| 2025-03-28 | 6.62 | 6.62 | 6.30 | 6.34 | 6.32 | qfq | 10,866,200 | 69,724,911 | -3.79% |
| 2025-03-27 | 6.74 | 6.74 | 6.47 | 6.59 | 6.57 | qfq | 10,376,050 | 68,358,624 | -1.49% |
| 2025-03-26 | 6.51 | 6.77 | 6.50 | 6.69 | 6.67 | qfq | 12,258,400 | 82,033,892 | 1.98% |
| 2025-03-25 | 6.55 | 6.64 | 6.44 | 6.56 | 6.54 | qfq | 9,895,800 | 64,863,744 | 0.61% |
| 2025-03-24 | 6.86 | 6.88 | 6.35 | 6.52 | 6.50 | qfq | 15,295,568 | 100,651,419 | -3.98% |
| 2025-03-21 | 6.84 | 7.02 | 6.75 | 6.79 | 6.77 | qfq | 13,886,418 | 95,349,288 | -1.02% |
| 2025-03-20 | 6.75 | 6.94 | 6.70 | 6.86 | 6.84 | qfq | 15,432,550 | 105,791,007 | 1.78% |
| 2025-03-19 | 6.79 | 6.82 | 6.64 | 6.74 | 6.72 | qfq | 10,849,100 | 73,335,305 | -1.75% |
| 2025-03-18 | 6.71 | 6.97 | 6.71 | 6.86 | 6.84 | qfq | 19,472,650 | 132,771,933 | 2.24% |
| 2025-03-17 | 6.67 | 6.73 | 6.63 | 6.71 | 6.69 | qfq | 9,088,425 | 60,784,460 | 0.90% |
| 2025-03-14 | 6.54 | 6.65 | 6.45 | 6.65 | 6.63 | qfq | 12,037,125 | 79,308,411 | 2.15% |
| 2025-03-13 | 6.60 | 6.63 | 6.42 | 6.51 | 6.49 | qfq | 9,960,825 | 64,644,366 | -1.66% |
| 2025-03-12 | 6.50 | 6.66 | 6.49 | 6.62 | 6.60 | qfq | 10,667,100 | 70,224,641 | 1.85% |
| 2025-03-11 | 6.42 | 6.50 | 6.38 | 6.50 | 6.48 | qfq | 8,012,050 | 51,488,813 | 0.00% |
| 2025-03-10 | 6.50 | 6.57 | 6.43 | 6.50 | 6.48 | qfq | 6,302,000 | 40,987,606 | 0.00% |
| 2025-03-07 | 6.61 | 6.62 | 6.46 | 6.50 | 6.48 | qfq | 9,957,750 | 65,047,796 | -1.96% |
| 2025-03-06 | 6.55 | 6.67 | 6.53 | 6.63 | 6.61 | qfq | 11,371,800 | 75,281,567 | 1.22% |
| 2025-03-05 | 6.59 | 6.64 | 6.44 | 6.55 | 6.53 | qfq | 8,446,900 | 55,010,120 | -1.21% |
| 2025-03-04 | 6.45 | 6.64 | 6.41 | 6.63 | 6.61 | qfq | 9,074,500 | 59,506,269 | 2.16% |
| 2025-03-03 | 6.48 | 6.61 | 6.41 | 6.49 | 6.47 | qfq | 7,628,600 | 49,744,576 | 0.46% |
| 2025-02-28 | 6.63 | 6.65 | 6.40 | 6.46 | 6.44 | qfq | 8,743,400 | 57,197,858 | -3.29% |
| 2025-02-27 | 6.68 | 6.78 | 6.53 | 6.68 | 6.66 | qfq | 9,753,900 | 64,847,505 | -0.30% |
| 2025-02-26 | 6.62 | 6.73 | 6.62 | 6.70 | 6.68 | qfq | 10,034,550 | 66,952,509 | 1.06% |
| 2025-02-25 | 6.53 | 6.65 | 6.51 | 6.63 | 6.61 | qfq | 7,572,600 | 49,940,137 | 0.15% |
| 2025-02-24 | 6.53 | 6.64 | 6.50 | 6.62 | 6.60 | qfq | 8,954,325 | 58,907,719 | 0.61% |
| 2025-02-21 | 6.58 | 6.65 | 6.45 | 6.58 | 6.56 | qfq | 11,260,400 | 73,574,121 | -0.60% |
| 2025-02-20 | 6.58 | 6.77 | 6.54 | 6.62 | 6.60 | qfq | 14,742,500 | 97,983,788 | 1.07% |
| 2025-02-19 | 6.44 | 6.56 | 6.41 | 6.55 | 6.53 | qfq | 6,983,900 | 45,412,209 | 1.87% |
| 2025-02-18 | 6.67 | 6.67 | 6.41 | 6.43 | 6.41 | qfq | 11,147,250 | 72,736,968 | -4.03% |
| 2025-02-17 | 6.51 | 6.71 | 6.51 | 6.70 | 6.68 | qfq | 14,022,619 | 93,190,287 | 3.55% |
| 2025-02-14 | 6.46 | 6.54 | 6.45 | 6.47 | 6.45 | qfq | 6,568,100 | 42,630,318 | 0.15% |
| 2025-02-13 | 6.58 | 6.60 | 6.46 | 6.46 | 6.44 | qfq | 8,291,600 | 54,006,793 | -1.37% |
| 2025-02-12 | 6.51 | 6.58 | 6.49 | 6.55 | 6.53 | qfq | 6,763,500 | 44,184,344 | 0.00% |
| 2025-02-11 | 6.64 | 6.65 | 6.48 | 6.55 | 6.53 | qfq | 7,062,800 | 46,090,192 | -1.36% |
| 2025-02-10 | 6.54 | 6.65 | 6.54 | 6.64 | 6.62 | qfq | 9,221,801 | 60,856,927 | 1.53% |
| 2025-02-07 | 6.44 | 6.62 | 6.42 | 6.54 | 6.52 | qfq | 10,469,650 | 68,406,264 | 1.40% |
| 2025-02-06 | 6.38 | 6.45 | 6.24 | 6.45 | 6.43 | qfq | 7,978,800 | 50,863,174 | 1.42% |
| 2025-02-05 | 6.27 | 6.39 | 6.25 | 6.36 | 6.34 | qfq | 4,995,800 | 31,671,798 | 2.09% |
| 2025-01-27 | 6.30 | 6.44 | 6.22 | 6.23 | 6.21 | qfq | 6,445,950 | 40,792,553 | -0.64% |
| 2025-01-24 | 6.27 | 6.31 | 6.16 | 6.27 | 6.25 | qfq | 8,546,550 | 53,283,806 | -0.95% |
| 2025-01-23 | 6.36 | 6.49 | 6.31 | 6.33 | 6.31 | qfq | 8,637,900 | 55,508,611 | 0.80% |
| 2025-01-22 | 6.37 | 6.38 | 6.23 | 6.28 | 6.26 | qfq | 5,527,996 | 34,801,333 | -2.03% |
| 2025-01-21 | 6.51 | 6.54 | 6.27 | 6.41 | 6.39 | qfq | 9,898,496 | 63,202,015 | -0.93% |
| 2025-01-20 | 6.41 | 6.51 | 6.33 | 6.47 | 6.45 | qfq | 6,940,600 | 44,780,306 | 2.05% |
| 2025-01-17 | 6.39 | 6.40 | 6.31 | 6.34 | 6.32 | qfq | 4,429,000 | 28,138,165 | -1.09% |
| 2025-01-16 | 6.44 | 6.52 | 6.34 | 6.41 | 6.39 | qfq | 6,573,600 | 42,269,095 | 0.63% |
| 2025-01-15 | 6.50 | 6.53 | 6.35 | 6.37 | 6.35 | qfq | 5,841,775 | 37,505,938 | -1.24% |
| 2025-01-14 | 6.15 | 6.46 | 6.15 | 6.45 | 6.43 | qfq | 8,736,874 | 55,433,031 | 5.39% |
| 2025-01-13 | 5.96 | 6.13 | 5.83 | 6.12 | 6.10 | qfq | 6,647,105 | 40,004,945 | 1.66% |
| 2025-01-10 | 6.29 | 6.33 | 6.00 | 6.02 | 6.00 | qfq | 7,353,801 | 45,382,651 | -4.14% |
| 2025-01-09 | 6.34 | 6.38 | 6.28 | 6.28 | 6.26 | qfq | 6,549,400 | 41,417,428 | -0.79% |
| 2025-01-08 | 6.43 | 6.46 | 6.13 | 6.33 | 6.31 | qfq | 12,201,901 | 77,247,341 | -2.16% |
| 2025-01-07 | 6.21 | 6.65 | 6.15 | 6.47 | 6.45 | qfq | 14,531,700 | 93,029,071 | 3.85% |
| 2025-01-06 | 6.05 | 6.28 | 5.85 | 6.23 | 6.21 | qfq | 9,728,800 | 59,595,762 | 1.96% |
| 2025-01-03 | 6.45 | 6.55 | 6.09 | 6.11 | 6.09 | qfq | 11,806,687 | 74,052,604 | -5.27% |
| 2025-01-02 | 6.57 | 6.73 | 6.37 | 6.45 | 6.43 | qfq | 9,099,703 | 59,589,263 | -1.83% |
| 2024-12-31 | 6.77 | 6.82 | 6.57 | 6.57 | 6.55 | qfq | 7,572,500 | 50,556,032 | -2.95% |
| 2024-12-30 | 6.83 | 6.87 | 6.65 | 6.77 | 6.75 | qfq | 8,054,800 | 54,494,618 | -1.88% |
| 2024-12-27 | 6.78 | 6.98 | 6.71 | 6.90 | 6.88 | qfq | 11,630,529 | 80,135,317 | 1.62% |
| 2024-12-26 | 6.61 | 6.86 | 6.61 | 6.79 | 6.77 | qfq | 7,771,926 | 52,560,257 | 1.49% |
| 2024-12-25 | 6.88 | 6.95 | 6.54 | 6.69 | 6.67 | qfq | 12,350,098 | 82,444,196 | -3.74% |
| 2024-12-24 | 6.92 | 7.09 | 6.70 | 6.95 | 6.93 | qfq | 12,490,601 | 85,788,480 | 0.87% |
| 2024-12-23 | 7.51 | 7.55 | 6.87 | 6.89 | 6.87 | qfq | 18,619,550 | 132,324,090 | -8.01% |
| 2024-12-20 | 7.33 | 7.65 | 7.32 | 7.49 | 7.46 | qfq | 14,088,800 | 106,279,270 | 1.22% |
| 2024-12-19 | 7.29 | 7.52 | 7.19 | 7.40 | 7.37 | qfq | 14,080,000 | 102,982,861 | 0.41% |
| 2024-12-18 | 7.51 | 7.57 | 7.29 | 7.37 | 7.34 | qfq | 14,915,705 | 110,451,757 | -1.47% |
| 2024-12-17 | 7.89 | 8.03 | 7.46 | 7.48 | 7.45 | qfq | 22,314,601 | 170,258,826 | -6.03% |
| 2024-12-16 | 8.25 | 8.44 | 7.76 | 7.96 | 7.93 | qfq | 28,413,896 | 229,302,754 | -3.63% |
| 2024-12-13 | 8.04 | 8.47 | 7.92 | 8.26 | 8.23 | qfq | 48,543,146 | 399,329,933 | -0.36% |
| 2024-12-12 | 7.97 | 8.37 | 7.93 | 8.29 | 8.26 | qfq | 43,539,800 | 357,237,767 | 2.98% |
| 2024-12-11 | 7.80 | 8.17 | 7.80 | 8.05 | 8.02 | qfq | 31,540,650 | 251,748,717 | 3.74% |
| 2024-12-10 | 7.90 | 7.98 | 7.72 | 7.76 | 7.73 | qfq | 26,673,600 | 210,064,101 | 0.52% |
| 2024-12-09 | 7.84 | 7.93 | 7.62 | 7.72 | 7.69 | qfq | 17,987,309 | 139,257,709 | -1.03% |
| 2024-12-06 | 7.78 | 7.98 | 7.59 | 7.80 | 7.77 | qfq | 26,404,800 | 204,580,285 | -0.64% |
| 2024-12-05 | 7.74 | 7.94 | 7.74 | 7.85 | 7.82 | qfq | 24,073,950 | 188,388,356 | 0.26% |
| 2024-12-04 | 8.25 | 8.29 | 7.76 | 7.83 | 7.80 | qfq | 43,148,950 | 345,897,105 | -7.01% |
| 2024-12-03 | 8.05 | 8.59 | 7.86 | 8.42 | 8.39 | qfq | 65,867,846 | 543,259,049 | 3.19% |
| 2024-12-02 | 7.93 | 8.24 | 7.80 | 8.16 | 8.13 | qfq | 54,654,500 | 437,031,054 | 1.24% |
| 2024-11-29 | 7.85 | 8.28 | 7.71 | 8.06 | 8.03 | qfq | 59,587,602 | 476,655,550 | 1.77% |
| 2024-11-28 | 8.20 | 8.79 | 7.88 | 7.92 | 7.89 | qfq | 81,045,951 | 668,989,279 | -2.34% |
| 2024-11-27 | 7.79 | 8.23 | 7.41 | 8.11 | 8.08 | qfq | 76,851,453 | 601,526,993 | -2.87% |
| 2024-11-26 | 7.32 | 8.82 | 7.30 | 8.35 | 8.32 | qfq | 104,971,148 | 859,788,700 | 13.61% |
| 2024-11-25 | 7.06 | 7.35 | 6.95 | 7.35 | 7.32 | qfq | 25,657,813 | 183,489,710 | 3.09% |
| 2024-11-22 | 7.54 | 7.68 | 7.09 | 7.13 | 7.10 | qfq | 44,809,875 | 333,382,049 | -2.99% |
| 2024-11-21 | 7.15 | 7.46 | 7.12 | 7.35 | 7.32 | qfq | 23,369,725 | 170,913,305 | 2.37% |
| 2024-11-20 | 6.98 | 7.18 | 6.93 | 7.18 | 7.15 | qfq | 11,553,125 | 81,801,792 | 2.43% |
| 2024-11-19 | 6.81 | 7.01 | 6.76 | 7.01 | 6.98 | qfq | 12,009,949 | 82,823,267 | 2.79% |
| 2024-11-18 | 7.08 | 7.18 | 6.70 | 6.82 | 6.80 | qfq | 15,344,850 | 105,234,090 | -3.67% |
| 2024-11-15 | 7.00 | 7.31 | 7.00 | 7.08 | 7.05 | qfq | 16,923,725 | 121,188,945 | 0.28% |
| 2024-11-14 | 7.33 | 7.38 | 7.03 | 7.06 | 7.03 | qfq | 20,055,369 | 144,246,574 | -4.34% |
| 2024-11-13 | 7.28 | 7.51 | 7.21 | 7.38 | 7.35 | qfq | 27,298,766 | 200,801,611 | 1.93% |
| 2024-11-12 | 7.32 | 7.44 | 7.16 | 7.24 | 7.21 | qfq | 25,761,049 | 188,431,571 | -1.09% |
| 2024-11-11 | 7.21 | 7.32 | 7.05 | 7.32 | 7.29 | qfq | 23,285,350 | 168,328,804 | 0.97% |
| 2024-11-08 | 7.37 | 7.49 | 7.21 | 7.25 | 7.22 | qfq | 34,899,420 | 255,547,402 | -2.16% |
| 2024-11-07 | 7.09 | 7.69 | 7.00 | 7.41 | 7.38 | qfq | 46,227,532 | 340,865,865 | 5.41% |
| 2024-11-06 | 6.90 | 7.08 | 6.86 | 7.03 | 7.00 | qfq | 22,559,300 | 157,609,647 | 1.30% |
| 2024-11-05 | 6.73 | 7.01 | 6.68 | 6.94 | 6.92 | qfq | 18,834,550 | 129,129,848 | 3.27% |
| 2024-11-04 | 6.56 | 6.74 | 6.53 | 6.72 | 6.70 | qfq | 10,422,200 | 69,483,955 | 3.07% |
| 2024-11-01 | 6.83 | 6.86 | 6.50 | 6.52 | 6.50 | qfq | 19,663,300 | 130,214,402 | -4.96% |
| 2024-10-31 | 6.78 | 6.93 | 6.78 | 6.86 | 6.84 | qfq | 14,052,000 | 96,433,933 | 0.59% |
| 2024-10-30 | 6.87 | 6.94 | 6.71 | 6.82 | 6.80 | qfq | 16,203,800 | 110,485,999 | -1.59% |
| 2024-10-29 | 7.15 | 7.16 | 6.92 | 6.93 | 6.91 | qfq | 19,323,425 | 135,568,843 | -3.08% |
| 2024-10-28 | 7.10 | 7.22 | 7.03 | 7.15 | 7.12 | qfq | 17,472,487 | 124,633,363 | 0.70% |
| 2024-10-25 | 7.08 | 7.26 | 7.05 | 7.10 | 7.07 | qfq | 17,048,286 | 121,560,177 | 0.28% |
| 2024-10-24 | 7.03 | 7.09 | 6.91 | 7.08 | 7.05 | qfq | 18,112,900 | 126,907,148 | 0.00% |
| 2024-10-23 | 7.31 | 7.45 | 7.05 | 7.08 | 7.05 | qfq | 30,164,808 | 216,946,238 | -2.88% |
| 2024-10-22 | 7.37 | 7.47 | 7.14 | 7.29 | 7.26 | qfq | 39,894,370 | 290,283,727 | -4.71% |
| 2024-10-21 | 7.45 | 7.77 | 7.29 | 7.65 | 7.62 | qfq | 54,938,983 | 412,517,768 | 3.94% |
| 2024-10-18 | 6.95 | 7.56 | 6.86 | 7.36 | 7.33 | qfq | 47,356,996 | 339,977,136 | 4.99% |
| 2024-10-17 | 6.70 | 7.11 | 6.66 | 7.01 | 6.98 | qfq | 37,345,791 | 258,251,117 | 4.16% |
| 2024-10-16 | 6.63 | 6.85 | 6.57 | 6.73 | 6.71 | qfq | 16,758,469 | 112,810,945 | -0.44% |
| 2024-10-15 | 6.78 | 7.03 | 6.69 | 6.76 | 6.74 | qfq | 24,368,224 | 167,034,479 | -1.31% |
| 2024-10-14 | 6.61 | 6.85 | 6.55 | 6.85 | 6.83 | qfq | 20,515,666 | 137,778,482 | 3.63% |
| 2024-10-11 | 6.74 | 7.03 | 6.50 | 6.61 | 6.59 | qfq | 25,877,008 | 174,160,929 | -2.65% |
| 2024-10-10 | 6.79 | 6.99 | 6.60 | 6.79 | 6.77 | qfq | 26,845,178 | 183,058,096 | 3.35% |
| 2024-10-09 | 7.37 | 7.39 | 6.55 | 6.57 | 6.55 | qfq | 37,625,886 | 262,477,978 | -15.23% |
| 2024-10-08 | 8.20 | 8.20 | 7.13 | 7.75 | 7.72 | qfq | 50,702,826 | 388,696,281 | 9.15% |
| 2024-09-30 | 6.41 | 7.18 | 6.21 | 7.10 | 7.07 | qfq | 48,571,700 | 325,825,264 | 14.52% |
| 2024-09-27 | 5.94 | 6.27 | 5.90 | 6.20 | 6.18 | qfq | 28,567,550 | 173,730,224 | 5.44% |
| 2024-09-26 | 5.79 | 5.88 | 5.72 | 5.88 | 5.86 | qfq | 16,379,800 | 95,593,893 | 1.55% |
| 2024-09-25 | 5.71 | 6.00 | 5.70 | 5.79 | 5.77 | qfq | 20,934,787 | 122,456,854 | 1.76% |
| 2024-09-24 | 5.56 | 5.69 | 5.52 | 5.69 | 5.67 | qfq | 11,729,100 | 66,044,232 | 2.15% |
| 2024-09-23 | 5.48 | 5.59 | 5.43 | 5.57 | 5.55 | qfq | 7,911,697 | 43,813,057 | 1.64% |
| 2024-09-20 | 5.50 | 5.50 | 5.42 | 5.48 | 5.46 | qfq | 6,092,900 | 33,298,377 | -0.18% |
| 2024-09-19 | 5.40 | 5.52 | 5.35 | 5.49 | 5.47 | qfq | 8,199,800 | 44,820,019 | 1.86% |
| 2024-09-18 | 5.46 | 5.48 | 5.27 | 5.39 | 5.37 | qfq | 8,706,000 | 46,604,845 | -1.28% |
| 2024-09-13 | 5.51 | 5.54 | 5.43 | 5.46 | 5.44 | qfq | 9,736,850 | 53,384,672 | -0.91% |
| 2024-09-12 | 5.58 | 5.63 | 5.51 | 5.51 | 5.49 | qfq | 8,847,650 | 49,296,467 | -1.25% |
| 2024-09-11 | 5.62 | 5.65 | 5.55 | 5.58 | 5.56 | qfq | 9,347,300 | 52,184,683 | -1.59% |
| 2024-09-10 | 5.64 | 5.68 | 5.53 | 5.67 | 5.65 | qfq | 15,448,439 | 86,639,652 | 0.89% |
| 2024-09-09 | 5.98 | 6.00 | 5.59 | 5.62 | 5.60 | qfq | 25,116,701 | 143,053,602 | -4.91% |
| 2024-09-06 | 5.85 | 6.14 | 5.85 | 5.91 | 5.89 | qfq | 33,645,300 | 200,695,947 | 0.51% |
| 2024-09-05 | 5.70 | 5.88 | 5.65 | 5.88 | 5.86 | qfq | 17,626,000 | 102,546,190 | 3.70% |
| 2024-09-04 | 5.70 | 5.77 | 5.66 | 5.67 | 5.65 | qfq | 10,059,900 | 57,485,208 | -1.90% |
| 2024-09-03 | 5.75 | 5.88 | 5.68 | 5.78 | 5.76 | qfq | 14,203,400 | 82,158,268 | -0.34% |
| 2024-09-02 | 5.77 | 6.02 | 5.77 | 5.80 | 5.78 | qfq | 20,688,139 | 121,474,566 | -0.34% |
| 2024-08-30 | 5.68 | 5.93 | 5.65 | 5.82 | 5.80 | qfq | 19,979,700 | 116,445,705 | 1.93% |
| 2024-08-29 | 5.57 | 5.73 | 5.51 | 5.71 | 5.69 | qfq | 12,170,300 | 68,735,206 | 1.78% |
| 2024-08-28 | 5.58 | 5.68 | 5.57 | 5.61 | 5.59 | qfq | 7,118,750 | 40,047,797 | -0.18% |
| 2024-08-27 | 5.58 | 5.66 | 5.53 | 5.62 | 5.60 | qfq | 8,802,740 | 49,223,695 | -0.71% |
| 2024-08-26 | 5.67 | 5.69 | 5.56 | 5.66 | 5.64 | qfq | 9,508,925 | 53,608,450 | 0.35% |
| 2024-08-23 | 5.73 | 5.73 | 5.52 | 5.64 | 5.62 | qfq | 14,607,300 | 82,338,494 | -2.08% |
| 2024-08-22 | 5.83 | 5.88 | 5.74 | 5.76 | 5.74 | qfq | 12,942,289 | 75,126,114 | -1.54% |
| 2024-08-21 | 5.72 | 5.87 | 5.71 | 5.85 | 5.83 | qfq | 14,514,700 | 84,366,035 | 1.74% |
| 2024-08-20 | 5.83 | 5.89 | 5.69 | 5.75 | 5.73 | qfq | 14,621,577 | 84,389,284 | -1.37% |
| 2024-08-19 | 5.93 | 6.00 | 5.81 | 5.83 | 5.81 | qfq | 15,855,000 | 93,354,206 | -2.18% |
| 2024-08-16 | 5.99 | 6.12 | 5.95 | 5.96 | 5.94 | qfq | 17,847,500 | 107,747,283 | -1.81% |
| 2024-08-15 | 5.96 | 6.10 | 5.83 | 6.07 | 6.05 | qfq | 19,635,108 | 117,660,584 | 0.66% |
| 2024-08-14 | 6.04 | 6.18 | 6.01 | 6.03 | 6.01 | qfq | 19,915,308 | 121,316,034 | -0.17% |
| 2024-08-13 | 5.92 | 6.04 | 5.91 | 6.04 | 6.02 | qfq | 11,789,400 | 70,539,897 | 1.00% |
| 2024-08-12 | 5.98 | 6.07 | 5.89 | 5.98 | 5.96 | qfq | 15,299,850 | 91,318,320 | -0.83% |
| 2024-08-09 | 6.10 | 6.12 | 6.03 | 6.03 | 6.01 | qfq | 14,519,975 | 88,098,498 | -0.33% |
| 2024-08-08 | 6.22 | 6.22 | 5.98 | 6.05 | 6.03 | qfq | 23,715,050 | 143,940,382 | -2.73% |
| 2024-08-07 | 6.23 | 6.32 | 6.20 | 6.22 | 6.20 | qfq | 21,103,800 | 131,840,268 | -0.96% |
| 2024-08-06 | 6.27 | 6.32 | 6.10 | 6.28 | 6.26 | qfq | 24,539,095 | 152,386,252 | 1.29% |
| 2024-08-05 | 6.34 | 6.52 | 6.17 | 6.20 | 6.18 | qfq | 33,160,325 | 210,225,271 | -3.73% |
| 2024-08-02 | 6.87 | 6.88 | 6.42 | 6.44 | 6.42 | qfq | 49,045,602 | 324,454,831 | -7.60% |
| 2024-08-01 | 6.82 | 7.12 | 6.79 | 6.97 | 6.95 | qfq | 51,750,309 | 359,736,855 | 0.00% |
| 2024-07-31 | 7.00 | 7.18 | 6.70 | 6.97 | 6.95 | qfq | 73,897,934 | 511,673,521 | -4.91% |
| 2024-07-30 | 8.29 | 8.49 | 7.27 | 7.33 | 7.30 | qfq | 83,751,000 | 644,483,900 | -5.54% |
| 2024-07-29 | 7.70 | 8.26 | 7.34 | 7.76 | 7.73 | qfq | 87,634,182 | 684,482,068 | -4.55% |
| 2024-07-26 | 8.60 | 9.44 | 7.96 | 8.13 | 8.10 | qfq | 113,553,026 | 986,884,403 | -3.21% |
| 2024-07-25 | 8.00 | 9.18 | 7.78 | 8.40 | 8.37 | qfq | 113,660,538 | 956,245,232 | -1.75% |
| 2024-07-24 | 8.40 | 9.28 | 8.03 | 8.55 | 8.52 | qfq | 123,394,356 | 1,069,986,285 | 2.27% |
| 2024-07-23 | 7.64 | 8.36 | 7.57 | 8.36 | 8.33 | qfq | 106,963,733 | 871,717,326 | 19.94% |
| 2024-07-22 | 5.70 | 6.97 | 5.70 | 6.97 | 6.95 | qfq | 71,440,395 | 486,069,549 | 19.97% |
| 2024-07-19 | 5.59 | 5.87 | 5.45 | 5.81 | 5.79 | qfq | 23,043,100 | 130,941,161 | 3.20% |
| 2024-07-18 | 5.43 | 5.75 | 5.30 | 5.63 | 5.61 | qfq | 18,462,704 | 102,507,705 | 1.26% |
| 2024-07-17 | 5.82 | 5.94 | 5.50 | 5.56 | 5.54 | qfq | 21,648,359 | 122,437,657 | -5.60% |
| 2024-07-16 | 5.83 | 6.10 | 5.68 | 5.89 | 5.87 | qfq | 22,054,063 | 129,271,689 | -1.51% |
| 2024-07-15 | 6.11 | 6.40 | 5.76 | 5.98 | 5.96 | qfq | 33,163,459 | 201,605,302 | -1.97% |
| 2024-07-12 | 6.30 | 6.49 | 6.04 | 6.10 | 6.08 | qfq | 33,848,208 | 209,811,523 | -4.69% |
| 2024-07-11 | 5.88 | 6.66 | 5.67 | 6.40 | 6.38 | qfq | 51,977,720 | 314,582,958 | 6.67% |
| 2024-07-10 | 5.70 | 6.42 | 5.70 | 6.00 | 5.98 | qfq | 44,314,097 | 272,194,081 | 12.15% |
| 2024-07-09 | 5.60 | 5.70 | 5.25 | 5.35 | 5.33 | qfq | 16,547,428 | 89,214,549 | 7.00% |
| 2024-07-08 | 5.12 | 5.16 | 4.96 | 5.00 | 4.98 | qfq | 7,124,700 | 35,754,483 | -3.29% |
| 2024-07-05 | 5.22 | 5.25 | 5.00 | 5.17 | 5.15 | qfq | 8,575,139 | 44,020,006 | -1.90% |
| 2024-07-04 | 5.50 | 5.61 | 5.18 | 5.27 | 5.25 | qfq | 14,913,700 | 79,785,350 | -5.56% |
| 2024-07-03 | 5.38 | 5.66 | 5.25 | 5.58 | 5.56 | qfq | 19,374,000 | 106,189,702 | 3.72% |
| 2024-07-02 | 5.37 | 5.56 | 5.26 | 5.38 | 5.36 | qfq | 14,926,600 | 80,156,736 | 0.37% |
| 2024-07-01 | 5.32 | 5.48 | 5.22 | 5.36 | 5.34 | qfq | 15,691,267 | 83,755,855 | 0.75% |
| 2024-06-28 | 5.16 | 5.84 | 5.14 | 5.32 | 5.30 | qfq | 28,536,567 | 154,463,993 | -2.21% |
| 2024-06-27 | 4.91 | 5.98 | 4.83 | 5.44 | 5.42 | qfq | 31,886,617 | 176,757,136 | 9.24% |
| 2024-06-26 | 4.80 | 5.04 | 4.70 | 4.98 | 4.96 | qfq | 9,803,500 | 47,885,969 | 2.89% |
| 2024-06-25 | 4.87 | 5.05 | 4.77 | 4.84 | 4.82 | qfq | 9,011,600 | 43,881,815 | -2.42% |
| 2024-06-24 | 5.27 | 5.30 | 4.87 | 4.96 | 4.94 | qfq | 13,372,800 | 66,660,189 | -6.42% |
| 2024-06-21 | 5.45 | 5.68 | 5.22 | 5.30 | 5.28 | qfq | 16,547,650 | 88,960,273 | -3.46% |
| 2024-06-20 | 5.28 | 5.65 | 5.10 | 5.49 | 5.47 | qfq | 21,614,900 | 118,258,809 | 4.77% |
| 2024-06-19 | 4.87 | 5.37 | 4.86 | 5.24 | 5.22 | qfq | 15,090,200 | 77,837,590 | 8.04% |
| 2024-06-18 | 4.77 | 4.88 | 4.73 | 4.85 | 4.83 | qfq | 2,483,000 | 11,990,243 | 1.68% |
| 2024-06-17 | 4.83 | 4.89 | 4.75 | 4.77 | 4.74 | qfq | 3,123,400 | 14,986,186 | -2.45% |
| 2024-06-14 | 4.87 | 4.92 | 4.82 | 4.89 | 4.86 | qfq | 2,442,100 | 11,905,365 | -0.20% |
| 2024-06-13 | 5.00 | 5.05 | 4.87 | 4.90 | 4.87 | qfq | 2,843,600 | 14,003,682 | -2.00% |
| 2024-06-12 | 4.87 | 5.01 | 4.87 | 5.00 | 4.97 | qfq | 2,880,650 | 14,311,013 | 2.25% |
| 2024-06-11 | 4.94 | 4.94 | 4.83 | 4.89 | 4.86 | qfq | 3,375,250 | 16,459,937 | -1.61% |
| 2024-06-07 | 4.81 | 4.98 | 4.75 | 4.97 | 4.94 | qfq | 4,346,053 | 21,314,936 | 4.63% |
| 2024-06-06 | 4.93 | 4.98 | 4.70 | 4.75 | 4.72 | qfq | 5,141,403 | 24,691,562 | -3.06% |
| 2024-06-05 | 5.05 | 5.07 | 4.89 | 4.90 | 4.87 | qfq | 5,118,100 | 25,377,385 | -4.11% |
| 2024-06-04 | 5.12 | 5.14 | 5.00 | 5.11 | 5.08 | qfq | 4,118,700 | 20,932,521 | -0.78% |
| 2024-06-03 | 5.32 | 5.35 | 5.07 | 5.15 | 5.12 | qfq | 4,531,400 | 23,446,741 | -3.20% |
| 2024-05-31 | 5.26 | 5.36 | 5.23 | 5.32 | 5.28 | qfq | 3,708,000 | 19,647,793 | 1.14% |
| 2024-05-30 | 5.27 | 5.36 | 5.20 | 5.26 | 5.22 | qfq | 4,599,500 | 24,307,470 | -0.19% |
| 2024-05-29 | 5.29 | 5.39 | 5.20 | 5.27 | 5.23 | qfq | 6,031,400 | 31,787,563 | -1.68% |
| 2024-05-28 | 5.54 | 5.59 | 5.36 | 5.36 | 5.32 | qfq | 13,367,300 | 72,751,956 | -6.62% |
| 2024-05-27 | 5.55 | 5.97 | 5.52 | 5.74 | 5.70 | qfq | 18,381,804 | 105,623,151 | 7.29% |
| 2024-05-24 | 5.50 | 5.55 | 5.35 | 5.35 | 5.31 | qfq | 9,612,050 | 52,122,148 | -4.46% |
| 2024-05-23 | 5.44 | 5.95 | 5.38 | 5.60 | 5.56 | qfq | 10,335,127 | 58,321,769 | 2.38% |
| 2024-05-22 | 5.47 | 5.56 | 5.44 | 5.47 | 5.43 | qfq | 2,868,000 | 15,747,636 | -0.18% |
| 2024-05-21 | 5.48 | 5.54 | 5.42 | 5.48 | 5.44 | qfq | 3,726,700 | 20,428,211 | 0.00% |
| 2024-05-20 | 5.59 | 5.61 | 5.44 | 5.48 | 5.44 | qfq | 5,903,100 | 32,594,873 | -1.62% |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.57 | 5.53 | qfq | 5,934,650 | 32,999,964 | 0.00% |
| 2024-05-16 | 5.63 | 5.72 | 5.54 | 5.57 | 5.53 | qfq | 8,370,750 | 46,991,377 | -1.94% |
| 2024-05-15 | 5.85 | 5.86 | 5.64 | 5.68 | 5.64 | qfq | 12,313,845 | 70,183,699 | -3.40% |
| 2024-05-14 | 5.59 | 6.00 | 5.57 | 5.88 | 5.84 | qfq | 20,102,700 | 118,090,240 | 4.07% |
| 2024-05-13 | 5.71 | 5.80 | 5.46 | 5.65 | 5.61 | qfq | 9,343,400 | 52,428,135 | 0.36% |
| 2024-05-10 | 5.79 | 5.79 | 5.57 | 5.63 | 5.59 | qfq | 9,027,200 | 50,865,468 | -2.93% |
| 2024-05-09 | 5.51 | 5.90 | 5.51 | 5.80 | 5.76 | qfq | 10,748,500 | 61,949,342 | 5.07% |
| 2024-05-08 | 5.58 | 5.64 | 5.49 | 5.52 | 5.48 | qfq | 3,249,600 | 18,019,692 | -1.43% |
| 2024-05-07 | 5.58 | 5.64 | 5.43 | 5.60 | 5.56 | qfq | 2,893,900 | 16,137,189 | 0.18% |
| 2024-05-06 | 5.49 | 5.62 | 5.49 | 5.59 | 5.55 | qfq | 4,393,000 | 24,419,954 | 3.71% |
| 2024-04-30 | 5.45 | 5.47 | 5.35 | 5.39 | 5.35 | qfq | 3,487,403 | 18,846,390 | -0.55% |
| 2024-04-29 | 5.18 | 5.43 | 5.17 | 5.42 | 5.38 | qfq | 4,249,525 | 22,680,118 | 3.83% |
| 2024-04-26 | 5.20 | 5.24 | 5.06 | 5.22 | 5.18 | qfq | 5,490,600 | 28,399,109 | -0.57% |
| 2024-04-25 | 5.08 | 5.30 | 5.07 | 5.25 | 5.21 | qfq | 5,744,903 | 29,906,497 | 2.54% |
| 2024-04-24 | 4.98 | 5.17 | 4.98 | 5.12 | 5.09 | qfq | 4,423,700 | 22,525,280 | 2.61% |
| 2024-04-23 | 4.92 | 5.03 | 4.89 | 4.99 | 4.96 | qfq | 3,396,900 | 16,898,236 | 2.46% |
| 2024-04-22 | 4.96 | 4.99 | 4.75 | 4.87 | 4.84 | qfq | 3,312,200 | 16,104,630 | -1.22% |
| 2024-04-19 | 5.02 | 5.07 | 4.90 | 4.93 | 4.90 | qfq | 3,087,798 | 15,337,128 | -1.20% |
| 2024-04-18 | 5.14 | 5.17 | 4.95 | 4.99 | 4.96 | qfq | 4,327,098 | 21,813,092 | -2.92% |
| 2024-04-17 | 4.72 | 5.14 | 4.72 | 5.14 | 5.11 | qfq | 4,993,148 | 25,023,274 | 10.54% |
| 2024-04-16 | 5.13 | 5.15 | 4.63 | 4.65 | 4.62 | qfq | 7,472,000 | 35,906,923 | -10.58% |
| 2024-04-15 | 5.53 | 5.55 | 5.12 | 5.20 | 5.17 | qfq | 7,065,800 | 37,365,599 | -5.63% |
| 2024-04-12 | 5.54 | 5.60 | 5.50 | 5.51 | 5.47 | qfq | 2,465,800 | 13,672,956 | -0.54% |
| 2024-04-11 | 5.46 | 5.62 | 5.39 | 5.54 | 5.50 | qfq | 3,477,800 | 19,298,100 | 0.73% |
| 2024-04-10 | 5.65 | 5.74 | 5.41 | 5.50 | 5.46 | qfq | 4,669,872 | 25,685,466 | -3.00% |
| 2024-04-09 | 5.58 | 5.71 | 5.58 | 5.67 | 5.63 | qfq | 4,960,100 | 27,988,773 | 0.71% |
| 2024-04-08 | 5.80 | 5.99 | 5.60 | 5.63 | 5.59 | qfq | 8,388,000 | 48,082,144 | -3.26% |
| 2024-04-03 | 5.73 | 5.83 | 5.70 | 5.82 | 5.78 | qfq | 5,787,300 | 33,334,692 | -0.51% |
| 2024-04-02 | 5.77 | 5.85 | 5.74 | 5.85 | 5.81 | qfq | 7,008,811 | 40,597,326 | 1.21% |
| 2024-04-01 | 5.69 | 5.78 | 5.66 | 5.78 | 5.74 | qfq | 6,000,103 | 34,307,764 | 2.48% |
| 2024-03-29 | 5.47 | 5.66 | 5.47 | 5.64 | 5.60 | qfq | 4,818,553 | 26,837,428 | 2.36% |
| 2024-03-28 | 5.31 | 5.63 | 5.30 | 5.51 | 5.47 | qfq | 5,412,400 | 29,706,320 | 2.80% |
| 2024-03-27 | 5.49 | 5.62 | 5.35 | 5.36 | 5.32 | qfq | 5,065,500 | 27,747,323 | -2.19% |
| 2024-03-26 | 5.48 | 5.55 | 5.37 | 5.48 | 5.44 | qfq | 3,299,250 | 17,985,010 | -0.36% |
| 2024-03-25 | 5.67 | 5.70 | 5.47 | 5.50 | 5.46 | qfq | 5,297,200 | 29,622,720 | -2.83% |
| 2024-03-22 | 5.77 | 5.80 | 5.56 | 5.66 | 5.62 | qfq | 5,668,475 | 32,101,705 | -2.41% |
| 2024-03-21 | 5.74 | 5.82 | 5.70 | 5.80 | 5.76 | qfq | 6,006,811 | 34,668,884 | 1.58% |
| 2024-03-20 | 5.64 | 5.73 | 5.63 | 5.71 | 5.67 | qfq | 4,196,903 | 23,881,559 | 0.88% |
| 2024-03-19 | 5.65 | 5.83 | 5.59 | 5.66 | 5.62 | qfq | 6,240,486 | 35,453,470 | 0.35% |
| 2024-03-18 | 5.56 | 5.65 | 5.54 | 5.64 | 5.60 | qfq | 4,196,675 | 23,501,101 | 1.99% |
| 2024-03-15 | 5.43 | 5.54 | 5.40 | 5.53 | 5.49 | qfq | 3,813,011 | 20,889,104 | 1.28% |
| 2024-03-14 | 5.55 | 5.55 | 5.38 | 5.46 | 5.42 | qfq | 4,102,200 | 22,445,906 | -0.36% |
| 2024-03-13 | 5.48 | 5.53 | 5.41 | 5.48 | 5.44 | qfq | 4,151,000 | 22,695,490 | -0.36% |
| 2024-03-12 | 5.37 | 5.51 | 5.35 | 5.50 | 5.46 | qfq | 6,292,500 | 34,171,808 | 2.42% |
| 2024-03-11 | 5.29 | 5.38 | 5.28 | 5.37 | 5.33 | qfq | 4,023,500 | 21,501,933 | 0.94% |
| 2024-03-08 | 5.29 | 5.37 | 5.27 | 5.32 | 5.28 | qfq | 3,396,300 | 18,069,545 | 0.00% |
| 2024-03-07 | 5.38 | 5.48 | 5.32 | 5.32 | 5.28 | qfq | 4,256,700 | 22,999,571 | -1.12% |
| 2024-03-06 | 5.28 | 5.50 | 5.28 | 5.38 | 5.34 | qfq | 5,412,800 | 29,205,934 | 0.56% |
| 2024-03-05 | 5.58 | 5.62 | 5.32 | 5.35 | 5.31 | qfq | 9,019,600 | 48,897,543 | -5.48% |
| 2024-03-04 | 5.38 | 5.88 | 5.16 | 5.66 | 5.62 | qfq | 14,302,911 | 79,606,887 | 5.01% |
| 2024-03-01 | 5.35 | 5.44 | 5.29 | 5.39 | 5.35 | qfq | 6,457,900 | 34,630,733 | 0.56% |
| 2024-02-29 | 5.15 | 5.40 | 5.12 | 5.36 | 5.32 | qfq | 9,191,075 | 48,669,169 | 2.88% |
| 2024-02-28 | 5.84 | 5.90 | 5.21 | 5.21 | 5.18 | qfq | 16,340,711 | 91,794,921 | -11.69% |
| 2024-02-27 | 5.65 | 6.34 | 5.56 | 5.90 | 5.86 | qfq | 16,614,196 | 99,966,209 | 2.97% |
| 2024-02-26 | 5.64 | 5.97 | 5.64 | 5.73 | 5.69 | qfq | 13,445,596 | 77,603,736 | 6.31% |
| 2024-02-23 | 5.20 | 5.40 | 5.16 | 5.39 | 5.35 | qfq | 6,336,266 | 33,453,579 | 4.66% |
| 2024-02-22 | 5.01 | 5.18 | 4.97 | 5.15 | 5.12 | qfq | 5,816,996 | 29,718,079 | 2.18% |
| 2024-02-21 | 4.92 | 5.21 | 4.92 | 5.04 | 5.01 | qfq | 7,071,880 | 35,883,930 | 1.00% |
| 2024-02-20 | 4.85 | 5.14 | 4.72 | 4.99 | 4.96 | qfq | 7,829,323 | 38,679,808 | 2.89% |
| 2024-02-19 | 4.58 | 4.94 | 4.58 | 4.85 | 4.82 | qfq | 8,092,524 | 38,987,860 | 6.83% |
| 2024-02-08 | 4.12 | 4.60 | 4.06 | 4.54 | 4.51 | qfq | 7,384,908 | 31,948,018 | 10.19% |
| 2024-02-07 | 4.30 | 4.33 | 4.01 | 4.12 | 4.09 | qfq | 9,417,742 | 38,889,966 | -3.51% |
| 2024-02-06 | 4.15 | 4.53 | 3.88 | 4.27 | 4.24 | qfq | 9,759,016 | 40,413,429 | -2.06% |
| 2024-02-05 | 5.04 | 5.04 | 4.20 | 4.36 | 4.33 | qfq | 8,894,474 | 39,615,315 | -12.97% |
| 2024-02-02 | 5.38 | 5.50 | 4.82 | 5.01 | 4.98 | qfq | 6,530,222 | 33,376,843 | -6.88% |
| 2024-02-01 | 5.50 | 5.53 | 5.23 | 5.38 | 5.34 | qfq | 4,804,600 | 25,742,009 | -2.18% |
| 2024-01-31 | 5.91 | 5.96 | 5.49 | 5.50 | 5.46 | qfq | 7,428,000 | 42,210,036 | -8.33% |
| 2024-01-30 | 6.25 | 6.28 | 5.99 | 6.00 | 5.96 | qfq | 4,355,700 | 26,640,054 | -4.46% |
| 2024-01-29 | 6.62 | 6.68 | 6.24 | 6.28 | 6.24 | qfq | 4,671,879 | 29,839,271 | -5.28% |
| 2024-01-26 | 6.48 | 6.69 | 6.42 | 6.63 | 6.59 | qfq | 5,919,400 | 39,169,081 | 2.31% |
| 2024-01-25 | 6.36 | 6.49 | 6.25 | 6.48 | 6.44 | qfq | 5,479,650 | 34,935,259 | 2.37% |
| 2024-01-24 | 6.22 | 6.43 | 6.03 | 6.33 | 6.29 | qfq | 7,877,079 | 49,174,548 | 5.15% |
| 2024-01-23 | 6.03 | 6.07 | 5.90 | 6.02 | 5.98 | qfq | 3,699,082 | 22,118,037 | -0.50% |
| 2024-01-22 | 6.36 | 6.38 | 5.99 | 6.05 | 6.01 | qfq | 3,933,300 | 24,386,175 | -5.32% |
| 2024-01-19 | 6.43 | 6.51 | 6.37 | 6.39 | 6.35 | qfq | 2,779,482 | 17,860,751 | -1.24% |
| 2024-01-18 | 6.54 | 6.54 | 6.33 | 6.47 | 6.43 | qfq | 4,499,000 | 28,921,804 | -0.92% |
| 2024-01-17 | 6.66 | 6.71 | 6.53 | 6.53 | 6.49 | qfq | 2,752,800 | 18,256,166 | -2.25% |
| 2024-01-16 | 6.72 | 6.78 | 6.58 | 6.68 | 6.64 | qfq | 3,070,500 | 20,453,753 | -0.74% |
| 2024-01-15 | 6.73 | 6.84 | 6.67 | 6.73 | 6.68 | qfq | 4,113,400 | 27,816,145 | -0.15% |
| 2024-01-12 | 6.76 | 6.81 | 6.66 | 6.74 | 6.69 | qfq | 3,152,900 | 21,285,680 | 0.00% |
| 2024-01-11 | 6.60 | 6.76 | 6.55 | 6.74 | 6.69 | qfq | 3,265,700 | 21,833,903 | 2.28% |
| 2024-01-10 | 6.58 | 6.67 | 6.52 | 6.59 | 6.55 | qfq | 2,405,800 | 15,903,402 | -0.90% |
| 2024-01-09 | 6.56 | 6.69 | 6.50 | 6.65 | 6.61 | qfq | 3,323,400 | 22,010,778 | 1.99% |
| 2024-01-08 | 6.69 | 6.69 | 6.52 | 6.52 | 6.48 | qfq | 2,552,900 | 16,824,600 | -2.25% |
| 2024-01-05 | 6.82 | 6.82 | 6.63 | 6.67 | 6.63 | qfq | 4,698,500 | 31,519,322 | -2.20% |
| 2024-01-04 | 6.85 | 6.85 | 6.78 | 6.82 | 6.77 | qfq | 3,628,800 | 24,705,460 | -0.29% |
| 2024-01-03 | 6.76 | 6.84 | 6.75 | 6.84 | 6.79 | qfq | 4,027,500 | 27,399,445 | 0.59% |
| 2024-01-02 | 6.74 | 6.84 | 6.72 | 6.80 | 6.75 | qfq | 4,720,300 | 32,072,143 | 0.89% |
| 2023-12-29 | 6.64 | 6.78 | 6.64 | 6.74 | 6.69 | qfq | 3,576,750 | 24,113,051 | 0.90% |
| 2023-12-28 | 6.59 | 6.73 | 6.50 | 6.68 | 6.64 | qfq | 4,507,800 | 30,004,444 | 1.21% |
| 2023-12-27 | 6.56 | 6.63 | 6.50 | 6.60 | 6.56 | qfq | 3,068,100 | 20,156,822 | 0.61% |
| 2023-12-26 | 6.66 | 6.70 | 6.55 | 6.56 | 6.52 | qfq | 4,678,200 | 31,051,947 | -0.30% |
| 2023-12-25 | 6.76 | 6.76 | 6.54 | 6.58 | 6.54 | qfq | 5,710,100 | 37,636,752 | -3.09% |
| 2023-12-22 | 6.81 | 6.94 | 6.75 | 6.79 | 6.74 | qfq | 6,193,400 | 42,429,435 | -0.29% |
| 2023-12-21 | 6.75 | 6.86 | 6.69 | 6.81 | 6.76 | qfq | 5,304,550 | 35,953,329 | 0.44% |
| 2023-12-20 | 6.98 | 7.09 | 6.78 | 6.78 | 6.73 | qfq | 7,348,700 | 50,920,127 | -3.14% |
| 2023-12-19 | 7.09 | 7.12 | 6.92 | 7.00 | 6.95 | qfq | 10,159,900 | 71,014,098 | -1.27% |
| 2023-12-18 | 6.85 | 7.17 | 6.85 | 7.09 | 7.04 | qfq | 15,187,651 | 107,282,269 | 3.05% |
| 2023-12-15 | 6.91 | 6.96 | 6.83 | 6.88 | 6.83 | qfq | 3,170,200 | 21,791,496 | -0.72% |
| 2023-12-14 | 6.83 | 7.08 | 6.82 | 6.93 | 6.88 | qfq | 5,331,650 | 37,098,237 | 1.46% |
| 2023-12-13 | 6.83 | 6.91 | 6.81 | 6.83 | 6.78 | qfq | 3,272,500 | 22,468,122 | -0.15% |
| 2023-12-12 | 6.77 | 6.84 | 6.73 | 6.84 | 6.79 | qfq | 3,528,450 | 23,974,258 | 0.88% |
| 2023-12-11 | 6.71 | 6.80 | 6.61 | 6.78 | 6.73 | qfq | 4,851,200 | 32,678,323 | 0.44% |
| 2023-12-08 | 6.92 | 6.98 | 6.73 | 6.75 | 6.70 | qfq | 7,409,178 | 50,559,964 | -2.74% |
| 2023-12-07 | 7.06 | 7.06 | 6.89 | 6.94 | 6.89 | qfq | 6,344,150 | 44,103,982 | -1.70% |
| 2023-12-06 | 7.01 | 7.13 | 6.99 | 7.06 | 7.01 | qfq | 4,201,200 | 29,714,773 | 0.43% |
| 2023-12-05 | 7.13 | 7.18 | 7.03 | 7.03 | 6.98 | qfq | 4,625,000 | 32,810,944 | -1.82% |
| 2023-12-04 | 7.19 | 7.24 | 7.15 | 7.16 | 7.11 | qfq | 5,176,500 | 37,234,882 | -0.28% |
| 2023-12-01 | 7.09 | 7.20 | 7.06 | 7.18 | 7.13 | qfq | 5,003,900 | 35,827,190 | 1.27% |
| 2023-11-30 | 7.15 | 7.19 | 7.00 | 7.09 | 7.04 | qfq | 5,852,950 | 41,400,554 | -0.84% |
| 2023-11-29 | 7.17 | 7.31 | 7.14 | 7.15 | 7.10 | qfq | 6,805,500 | 49,027,374 | -0.28% |
| 2023-11-28 | 7.11 | 7.23 | 7.00 | 7.17 | 7.12 | qfq | 6,151,144 | 44,011,596 | 0.84% |
| 2023-11-27 | 7.07 | 7.15 | 6.95 | 7.11 | 7.06 | qfq | 7,206,100 | 50,824,726 | 0.57% |
| 2023-11-24 | 7.24 | 7.29 | 7.07 | 7.07 | 7.02 | qfq | 9,605,800 | 68,729,251 | -2.62% |
| 2023-11-23 | 7.30 | 7.30 | 7.20 | 7.26 | 7.21 | qfq | 7,126,600 | 51,643,268 | 0.14% |
| 2023-11-22 | 7.24 | 7.31 | 7.20 | 7.25 | 7.20 | qfq | 7,864,542 | 57,048,133 | 0.14% |
| 2023-11-21 | 7.39 | 7.46 | 7.22 | 7.24 | 7.19 | qfq | 15,210,250 | 111,680,206 | -2.29% |
| 2023-11-20 | 7.38 | 7.43 | 7.31 | 7.41 | 7.36 | qfq | 11,349,100 | 83,694,484 | 0.68% |
| 2023-11-17 | 7.45 | 7.56 | 7.34 | 7.36 | 7.31 | qfq | 17,919,901 | 132,675,270 | -2.00% |
| 2023-11-16 | 7.56 | 7.74 | 7.45 | 7.51 | 7.46 | qfq | 22,638,800 | 171,087,437 | -2.09% |
| 2023-11-15 | 7.14 | 7.97 | 7.05 | 7.67 | 7.62 | qfq | 40,416,281 | 302,662,015 | 7.57% |
| 2023-11-14 | 7.15 | 7.20 | 7.09 | 7.13 | 7.08 | qfq | 8,599,000 | 61,411,597 | -0.42% |
| 2023-11-13 | 7.09 | 7.21 | 7.05 | 7.16 | 7.11 | qfq | 8,672,464 | 61,994,268 | 0.99% |
| 2023-11-10 | 7.11 | 7.11 | 6.93 | 7.09 | 7.04 | qfq | 10,159,103 | 71,274,733 | -0.84% |
| 2023-11-09 | 7.04 | 7.20 | 6.99 | 7.15 | 7.10 | qfq | 12,481,466 | 88,649,093 | 0.70% |
| 2023-11-08 | 7.26 | 7.26 | 7.07 | 7.10 | 7.05 | qfq | 15,442,800 | 110,581,304 | -2.20% |
| 2023-11-07 | 7.28 | 7.30 | 7.12 | 7.26 | 7.21 | qfq | 17,482,900 | 126,000,373 | -0.95% |
| 2023-11-06 | 7.24 | 7.36 | 7.19 | 7.33 | 7.28 | qfq | 15,714,053 | 114,599,979 | 0.83% |
| 2023-11-03 | 7.37 | 7.49 | 7.22 | 7.27 | 7.22 | qfq | 20,025,650 | 147,307,185 | -3.45% |
| 2023-11-02 | 7.33 | 7.65 | 7.23 | 7.53 | 7.48 | qfq | 27,631,150 | 206,515,737 | 1.07% |
| 2023-11-01 | 7.38 | 7.70 | 7.12 | 7.45 | 7.40 | qfq | 29,522,184 | 217,257,289 | 0.95% |
| 2023-10-31 | 7.10 | 7.42 | 7.05 | 7.38 | 7.33 | qfq | 24,485,000 | 177,711,273 | 3.94% |
| 2023-10-30 | 7.02 | 7.20 | 6.93 | 7.10 | 7.05 | qfq | 13,437,300 | 95,205,953 | -0.14% |
| 2023-10-27 | 7.21 | 7.25 | 7.06 | 7.11 | 7.06 | qfq | 19,855,784 | 141,655,692 | -2.74% |
| 2023-10-26 | 7.30 | 7.32 | 7.12 | 7.31 | 7.26 | qfq | 25,452,820 | 183,536,290 | -1.88% |
| 2023-10-25 | 6.93 | 7.51 | 6.83 | 7.45 | 7.40 | qfq | 37,039,559 | 270,049,924 | 6.58% |
| 2023-10-24 | 7.20 | 7.35 | 6.91 | 6.99 | 6.94 | qfq | 24,718,787 | 174,327,322 | -2.78% |
| 2023-10-23 | 7.06 | 7.44 | 7.03 | 7.19 | 7.14 | qfq | 26,865,821 | 193,288,219 | 0.42% |
| 2023-10-20 | 6.82 | 7.52 | 6.59 | 7.16 | 7.11 | qfq | 33,497,603 | 233,866,128 | 3.17% |
| 2023-10-19 | 6.83 | 7.06 | 6.65 | 6.94 | 6.89 | qfq | 27,864,824 | 189,518,078 | -2.53% |
| 2023-10-18 | 6.73 | 7.54 | 6.58 | 7.12 | 7.07 | qfq | 36,089,424 | 253,474,720 | 3.94% |
| 2023-10-17 | 6.61 | 6.97 | 6.55 | 6.85 | 6.80 | qfq | 15,831,100 | 106,604,267 | 3.63% |
| 2023-10-16 | 6.49 | 6.63 | 6.46 | 6.61 | 6.57 | qfq | 5,743,700 | 37,677,582 | 2.32% |
| 2023-10-13 | 6.56 | 6.58 | 6.45 | 6.46 | 6.42 | qfq | 4,140,000 | 26,843,791 | -2.12% |
| 2023-10-12 | 6.52 | 6.60 | 6.49 | 6.60 | 6.56 | qfq | 4,893,400 | 32,114,026 | 1.69% |
| 2023-10-11 | 6.51 | 6.57 | 6.45 | 6.49 | 6.45 | qfq | 4,243,900 | 27,575,507 | 0.00% |
| 2023-10-10 | 6.50 | 6.57 | 6.46 | 6.49 | 6.45 | qfq | 4,610,000 | 29,939,583 | -0.15% |
| 2023-10-09 | 6.65 | 6.66 | 6.45 | 6.50 | 6.46 | qfq | 6,065,000 | 39,457,119 | -1.81% |
| 2023-09-28 | 6.53 | 6.64 | 6.51 | 6.62 | 6.58 | qfq | 4,881,747 | 32,211,929 | 1.53% |
| 2023-09-27 | 6.40 | 6.55 | 6.36 | 6.52 | 6.48 | qfq | 3,759,209 | 24,436,842 | 1.88% |
| 2023-09-26 | 6.43 | 6.43 | 6.33 | 6.40 | 6.36 | qfq | 2,751,300 | 17,559,524 | -0.47% |
| 2023-09-25 | 6.45 | 6.54 | 6.40 | 6.43 | 6.39 | qfq | 3,760,600 | 24,271,761 | -0.31% |
| 2023-09-22 | 6.42 | 6.48 | 6.35 | 6.45 | 6.41 | qfq | 3,886,700 | 24,949,630 | 0.78% |
| 2023-09-21 | 6.44 | 6.51 | 6.38 | 6.40 | 6.36 | qfq | 3,147,100 | 20,224,053 | -0.93% |
| 2023-09-20 | 6.58 | 6.62 | 6.44 | 6.46 | 6.42 | qfq | 4,451,443 | 28,892,108 | -2.12% |
| 2023-09-19 | 6.64 | 6.71 | 6.58 | 6.60 | 6.56 | qfq | 4,691,450 | 31,129,793 | -0.75% |
| 2023-09-18 | 6.55 | 6.69 | 6.50 | 6.65 | 6.61 | qfq | 5,624,300 | 37,201,626 | 1.06% |
| 2023-09-15 | 6.49 | 6.63 | 6.46 | 6.58 | 6.54 | qfq | 5,405,800 | 35,529,819 | 1.39% |
| 2023-09-14 | 6.46 | 6.53 | 6.43 | 6.49 | 6.45 | qfq | 3,611,900 | 23,419,326 | 0.31% |
| 2023-09-13 | 6.51 | 6.56 | 6.42 | 6.47 | 6.43 | qfq | 3,258,800 | 21,102,863 | -0.61% |
| 2023-09-12 | 6.49 | 6.53 | 6.44 | 6.51 | 6.47 | qfq | 3,059,400 | 19,874,930 | 0.31% |
| 2023-09-11 | 6.54 | 6.58 | 6.44 | 6.49 | 6.45 | qfq | 4,092,000 | 26,589,714 | -0.15% |
| 2023-09-08 | 6.48 | 6.53 | 6.45 | 6.50 | 6.46 | qfq | 2,403,200 | 15,598,239 | 0.62% |
| 2023-09-07 | 6.52 | 6.58 | 6.45 | 6.46 | 6.42 | qfq | 3,738,225 | 24,355,962 | -1.22% |
| 2023-09-06 | 6.46 | 6.55 | 6.44 | 6.54 | 6.50 | qfq | 3,726,722 | 24,241,400 | 0.77% |
| 2023-09-05 | 6.53 | 6.60 | 6.46 | 6.49 | 6.45 | qfq | 4,904,100 | 31,904,641 | -0.92% |
| 2023-09-04 | 6.43 | 6.55 | 6.37 | 6.55 | 6.51 | qfq | 6,121,700 | 39,740,002 | 2.83% |
| 2023-09-01 | 6.30 | 6.41 | 6.24 | 6.37 | 6.33 | qfq | 5,349,600 | 33,934,728 | 1.76% |
| 2023-08-31 | 6.31 | 6.36 | 6.23 | 6.26 | 6.22 | qfq | 4,902,200 | 30,753,338 | -0.95% |
| 2023-08-30 | 6.30 | 6.48 | 6.28 | 6.32 | 6.28 | qfq | 6,773,975 | 43,184,549 | 0.00% |
| 2023-08-29 | 6.16 | 6.33 | 6.14 | 6.32 | 6.28 | qfq | 5,476,900 | 34,322,504 | 2.93% |
| 2023-08-28 | 6.30 | 6.36 | 6.11 | 6.14 | 6.10 | qfq | 9,731,200 | 61,125,493 | 2.16% |
| 2023-08-25 | 6.16 | 6.25 | 6.01 | 6.01 | 5.97 | qfq | 9,847,400 | 60,140,292 | -4.30% |
| 2023-08-24 | 6.28 | 6.48 | 6.28 | 6.28 | 6.24 | qfq | 13,059,350 | 82,807,550 | -0.63% |
| 2023-08-23 | 6.24 | 6.88 | 6.19 | 6.32 | 6.28 | qfq | 17,956,750 | 117,243,618 | 1.94% |
| 2023-08-22 | 6.35 | 6.36 | 6.09 | 6.20 | 6.16 | qfq | 11,128,200 | 68,771,647 | -2.82% |
| 2023-08-21 | 6.56 | 6.58 | 6.28 | 6.38 | 6.34 | qfq | 10,826,509 | 68,988,213 | -3.04% |
| 2023-08-18 | 6.42 | 6.71 | 6.42 | 6.58 | 6.54 | qfq | 11,508,553 | 76,162,344 | 1.54% |
| 2023-08-17 | 6.22 | 6.55 | 6.17 | 6.48 | 6.44 | qfq | 7,994,937 | 51,273,525 | 3.68% |
| 2023-08-16 | 6.32 | 6.35 | 6.20 | 6.25 | 6.21 | qfq | 2,261,000 | 14,200,840 | -1.26% |
| 2023-08-15 | 6.32 | 6.40 | 6.23 | 6.33 | 6.29 | qfq | 3,612,550 | 22,782,910 | 0.32% |
| 2023-08-14 | 6.28 | 6.35 | 6.22 | 6.31 | 6.27 | qfq | 3,483,500 | 21,906,834 | 0.16% |
| 2023-08-11 | 6.51 | 6.53 | 6.16 | 6.30 | 6.26 | qfq | 5,334,700 | 34,043,111 | -3.08% |
| 2023-08-10 | 6.35 | 6.56 | 6.32 | 6.50 | 6.46 | qfq | 5,809,223 | 37,607,962 | 2.69% |
| 2023-08-09 | 6.44 | 6.44 | 6.32 | 6.33 | 6.29 | qfq | 3,174,900 | 20,160,891 | -1.56% |
| 2023-08-08 | 6.48 | 6.51 | 6.39 | 6.43 | 6.39 | qfq | 3,321,500 | 21,327,939 | -0.46% |
| 2023-08-07 | 6.50 | 6.51 | 6.41 | 6.46 | 6.42 | qfq | 3,468,700 | 22,402,569 | -0.62% |
| 2023-08-04 | 6.57 | 6.61 | 6.47 | 6.50 | 6.46 | qfq | 3,882,800 | 25,273,459 | -0.91% |
| 2023-08-03 | 6.61 | 6.61 | 6.50 | 6.56 | 6.52 | qfq | 3,747,373 | 24,526,125 | -0.76% |
| 2023-08-02 | 6.65 | 6.67 | 6.58 | 6.61 | 6.57 | qfq | 4,355,000 | 28,842,251 | -0.60% |
| 2023-08-01 | 6.68 | 6.78 | 6.63 | 6.65 | 6.61 | qfq | 5,222,350 | 34,906,547 | -1.04% |
| 2023-07-31 | 6.66 | 6.75 | 6.61 | 6.72 | 6.67 | qfq | 6,316,947 | 42,187,244 | 1.51% |
| 2023-07-28 | 6.63 | 6.68 | 6.56 | 6.62 | 6.58 | qfq | 6,932,200 | 45,885,834 | -0.90% |
| 2023-07-27 | 6.56 | 6.71 | 6.52 | 6.68 | 6.64 | qfq | 9,640,400 | 64,083,002 | 1.83% |
| 2023-07-26 | 6.49 | 6.57 | 6.44 | 6.56 | 6.52 | qfq | 5,941,100 | 38,688,593 | 1.23% |
| 2023-07-25 | 6.38 | 6.48 | 6.38 | 6.48 | 6.44 | qfq | 4,765,950 | 30,703,388 | 2.05% |
| 2023-07-24 | 6.40 | 6.40 | 6.30 | 6.35 | 6.31 | qfq | 3,122,550 | 19,811,436 | -0.78% |
| 2023-07-21 | 6.36 | 6.43 | 6.33 | 6.40 | 6.36 | qfq | 4,063,900 | 25,920,739 | 0.47% |
| 2023-07-20 | 6.34 | 6.42 | 6.33 | 6.37 | 6.33 | qfq | 3,975,056 | 25,348,508 | 0.63% |
| 2023-07-19 | 6.27 | 6.36 | 6.26 | 6.33 | 6.29 | qfq | 2,338,975 | 14,808,799 | 0.32% |
| 2023-07-18 | 6.30 | 6.35 | 6.23 | 6.31 | 6.27 | qfq | 2,568,521 | 16,182,196 | 0.48% |