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
雅本化学300261.SZ
最近收盘价4.542026-07-17
最近交易日2026-07-17
成交量（股）14,425,965
成交额（元）66,865,664
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.70 | 4.80 | 4.51 | 4.54 | 4.54 | qfq | 14,425,965 | 66,865,664 | -3.81% |
| 2026-07-16 | 4.65 | 4.75 | 4.59 | 4.72 | 4.72 | qfq | 14,050,388 | 66,009,354 | 0.64% |
| 2026-07-15 | 4.52 | 4.82 | 4.48 | 4.69 | 4.69 | qfq | 19,481,884 | 91,604,487 | 3.08% |
| 2026-07-14 | 4.36 | 4.58 | 4.34 | 4.55 | 4.55 | qfq | 14,143,731 | 63,200,950 | 4.12% |
| 2026-07-13 | 4.46 | 4.52 | 4.34 | 4.37 | 4.37 | qfq | 9,627,500 | 42,342,336 | -2.67% |
| 2026-07-10 | 4.35 | 4.57 | 4.27 | 4.49 | 4.49 | qfq | 15,814,500 | 70,891,421 | 2.75% |
| 2026-07-09 | 4.37 | 4.45 | 4.27 | 4.37 | 4.37 | qfq | 9,515,976 | 41,269,447 | -0.46% |
| 2026-07-08 | 4.45 | 4.50 | 4.38 | 4.39 | 4.39 | qfq | 8,683,152 | 38,373,847 | -0.68% |
| 2026-07-07 | 4.61 | 4.63 | 4.40 | 4.42 | 4.42 | qfq | 10,305,596 | 46,014,583 | -3.91% |
| 2026-07-06 | 4.58 | 4.69 | 4.55 | 4.60 | 4.60 | qfq | 9,056,650 | 41,893,252 | 0.00% |
| 2026-07-03 | 4.61 | 4.68 | 4.51 | 4.60 | 4.60 | qfq | 12,414,600 | 57,050,618 | -0.43% |
| 2026-07-02 | 4.53 | 4.76 | 4.53 | 4.62 | 4.62 | qfq | 13,846,448 | 64,401,275 | 0.22% |
| 2026-07-01 | 4.44 | 4.65 | 4.41 | 4.61 | 4.61 | qfq | 14,637,448 | 66,952,262 | 3.13% |
| 2026-06-30 | 4.51 | 4.55 | 4.41 | 4.47 | 4.47 | qfq | 11,115,900 | 49,617,637 | -1.54% |
| 2026-06-29 | 4.39 | 4.57 | 4.28 | 4.54 | 4.54 | qfq | 17,709,120 | 78,740,724 | 4.37% |
| 2026-06-26 | 4.52 | 4.53 | 4.35 | 4.35 | 4.35 | qfq | 13,253,610 | 58,618,276 | -4.19% |
| 2026-06-25 | 4.63 | 4.68 | 4.45 | 4.54 | 4.54 | qfq | 12,594,203 | 57,061,633 | -2.99% |
| 2026-06-24 | 4.80 | 4.83 | 4.56 | 4.68 | 4.68 | qfq | 11,884,016 | 55,545,287 | -1.06% |
| 2026-06-23 | 4.62 | 4.83 | 4.62 | 4.73 | 4.73 | qfq | 14,087,200 | 67,168,268 | 1.50% |
| 2026-06-22 | 4.57 | 4.66 | 4.40 | 4.66 | 4.66 | qfq | 14,911,288 | 67,756,595 | 1.30% |
| 2026-06-18 | 4.64 | 4.70 | 4.55 | 4.60 | 4.60 | qfq | 11,488,200 | 52,975,428 | -1.92% |
| 2026-06-17 | 4.77 | 4.82 | 4.66 | 4.69 | 4.69 | qfq | 10,171,600 | 47,789,438 | -2.90% |
| 2026-06-16 | 4.84 | 4.87 | 4.76 | 4.83 | 4.83 | qfq | 6,379,400 | 30,677,825 | -0.82% |
| 2026-06-15 | 4.90 | 4.96 | 4.83 | 4.87 | 4.87 | qfq | 8,531,250 | 41,626,754 | 0.62% |
| 2026-06-12 | 4.74 | 4.89 | 4.74 | 4.84 | 4.84 | qfq | 8,524,600 | 41,152,792 | 2.11% |
| 2026-06-11 | 4.84 | 4.90 | 4.72 | 4.74 | 4.74 | qfq | 7,863,310 | 37,463,878 | -2.87% |
| 2026-06-10 | 4.82 | 4.95 | 4.75 | 4.88 | 4.88 | qfq | 9,861,750 | 47,753,635 | 1.46% |
| 2026-06-09 | 4.83 | 4.83 | 4.70 | 4.81 | 4.81 | qfq | 7,346,598 | 35,131,576 | 0.84% |
| 2026-06-08 | 4.93 | 4.96 | 4.72 | 4.77 | 4.77 | qfq | 10,854,000 | 52,471,524 | -4.22% |
| 2026-06-05 | 4.91 | 5.01 | 4.85 | 4.98 | 4.98 | qfq | 9,943,442 | 49,180,566 | 1.43% |
| 2026-06-04 | 5.03 | 5.08 | 4.88 | 4.91 | 4.91 | qfq | 10,932,553 | 54,055,084 | -3.35% |
| 2026-06-03 | 4.99 | 5.25 | 4.93 | 5.08 | 5.08 | qfq | 15,963,353 | 81,231,192 | 1.80% |
| 2026-06-02 | 5.15 | 5.17 | 4.96 | 4.99 | 4.99 | qfq | 11,206,801 | 56,187,434 | -3.48% |
| 2026-06-01 | 5.11 | 5.22 | 5.02 | 5.17 | 5.17 | qfq | 9,860,314 | 50,776,956 | 1.57% |
| 2026-05-29 | 5.08 | 5.30 | 5.07 | 5.09 | 5.09 | qfq | 12,273,914 | 63,266,190 | -0.39% |
| 2026-05-28 | 5.05 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 9,876,848 | 49,976,843 | 0.39% |
| 2026-05-27 | 5.20 | 5.25 | 5.05 | 5.09 | 5.09 | qfq | 8,267,841 | 42,323,948 | -1.93% |
| 2026-05-26 | 5.23 | 5.24 | 5.11 | 5.19 | 5.19 | qfq | 8,154,092 | 42,178,973 | -1.14% |
| 2026-05-25 | 5.29 | 5.36 | 5.18 | 5.25 | 5.25 | qfq | 9,561,586 | 50,229,731 | -1.32% |
| 2026-05-22 | 5.31 | 5.35 | 5.23 | 5.32 | 5.32 | qfq | 7,289,500 | 38,564,008 | 1.14% |
| 2026-05-21 | 5.43 | 5.46 | 5.24 | 5.26 | 5.26 | qfq | 11,398,500 | 61,266,225 | -2.95% |
| 2026-05-20 | 5.58 | 5.58 | 5.39 | 5.42 | 5.42 | qfq | 11,457,638 | 62,203,358 | -2.87% |
| 2026-05-19 | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | qfq | 7,867,200 | 43,838,108 | 0.90% |
| 2026-05-18 | 5.56 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 8,553,506 | 47,141,884 | -0.54% |
| 2026-05-15 | 5.60 | 5.66 | 5.54 | 5.56 | 5.56 | qfq | 11,782,672 | 65,946,528 | -1.07% |
| 2026-05-14 | 5.82 | 5.82 | 5.61 | 5.62 | 5.62 | qfq | 16,875,905 | 95,964,327 | -3.44% |
| 2026-05-13 | 5.91 | 5.91 | 5.80 | 5.82 | 5.82 | qfq | 12,806,216 | 74,622,784 | -1.19% |
| 2026-05-12 | 6.03 | 6.04 | 5.88 | 5.89 | 5.89 | qfq | 16,145,623 | 95,621,235 | -2.81% |
| 2026-05-11 | 6.07 | 6.10 | 6.00 | 6.06 | 6.06 | qfq | 12,612,735 | 76,227,636 | 0.00% |
| 2026-05-08 | 5.97 | 6.10 | 5.93 | 6.06 | 6.06 | qfq | 14,497,798 | 87,247,642 | 1.51% |
| 2026-05-07 | 5.92 | 6.02 | 5.91 | 5.97 | 5.97 | qfq | 10,589,826 | 63,223,465 | 0.84% |
| 2026-05-06 | 5.94 | 5.98 | 5.90 | 5.92 | 5.92 | qfq | 12,813,530 | 75,967,193 | -0.67% |
| 2026-04-30 | 5.97 | 6.01 | 5.91 | 5.96 | 5.96 | qfq | 9,631,320 | 57,487,464 | 0.00% |
| 2026-04-29 | 5.88 | 6.04 | 5.77 | 5.96 | 5.96 | qfq | 11,826,220 | 70,334,598 | 0.00% |
| 2026-04-28 | 5.90 | 6.08 | 5.90 | 5.96 | 5.96 | qfq | 13,111,457 | 78,342,495 | 0.00% |
| 2026-04-27 | 6.02 | 6.02 | 5.90 | 5.96 | 5.96 | qfq | 9,090,717 | 54,064,584 | -1.32% |
| 2026-04-24 | 6.00 | 6.07 | 5.87 | 6.04 | 6.04 | qfq | 14,769,763 | 88,303,476 | 0.50% |
| 2026-04-23 | 6.11 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 11,003,823 | 66,326,590 | -1.48% |
| 2026-04-22 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | qfq | 8,028,400 | 48,821,250 | 0.16% |
| 2026-04-21 | 6.21 | 6.23 | 6.03 | 6.09 | 6.09 | qfq | 16,684,121 | 101,514,534 | -1.93% |
| 2026-04-20 | 6.11 | 6.26 | 6.05 | 6.21 | 6.21 | qfq | 12,903,456 | 79,400,785 | 1.64% |
| 2026-04-17 | 6.20 | 6.21 | 6.06 | 6.11 | 6.11 | qfq | 13,342,414 | 81,480,934 | -1.29% |
| 2026-04-16 | 6.17 | 6.21 | 6.13 | 6.19 | 6.19 | qfq | 10,399,509 | 64,169,197 | 0.16% |
| 2026-04-15 | 6.28 | 6.29 | 6.15 | 6.18 | 6.18 | qfq | 9,995,041 | 61,798,899 | -1.12% |
| 2026-04-14 | 6.27 | 6.30 | 6.13 | 6.25 | 6.25 | qfq | 11,973,264 | 74,259,779 | -0.32% |
| 2026-04-13 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | qfq | 8,574,550 | 53,452,425 | -0.48% |
| 2026-04-10 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | qfq | 9,295,200 | 58,913,812 | -0.16% |
| 2026-04-09 | 6.49 | 6.52 | 6.29 | 6.31 | 6.31 | qfq | 13,101,450 | 83,541,768 | -3.37% |
| 2026-04-08 | 6.46 | 6.54 | 6.40 | 6.53 | 6.53 | qfq | 16,205,653 | 105,216,300 | 1.24% |
| 2026-04-07 | 6.27 | 6.45 | 6.24 | 6.45 | 6.45 | qfq | 13,686,000 | 87,255,634 | 3.37% |
| 2026-04-03 | 6.38 | 6.41 | 6.22 | 6.24 | 6.24 | qfq | 9,978,000 | 62,722,834 | -2.35% |
| 2026-04-02 | 6.41 | 6.58 | 6.37 | 6.39 | 6.39 | qfq | 15,462,295 | 99,964,671 | -0.62% |
| 2026-04-01 | 6.43 | 6.45 | 6.30 | 6.43 | 6.43 | qfq | 11,389,337 | 72,776,694 | 1.74% |
| 2026-03-31 | 6.47 | 6.50 | 6.31 | 6.32 | 6.32 | qfq | 13,716,400 | 87,771,338 | -2.32% |
| 2026-03-30 | 6.34 | 6.55 | 6.32 | 6.47 | 6.47 | qfq | 17,215,797 | 111,335,688 | 0.94% |
| 2026-03-27 | 6.12 | 6.43 | 6.08 | 6.41 | 6.41 | qfq | 18,105,146 | 114,686,511 | 3.89% |
| 2026-03-26 | 6.28 | 6.42 | 6.15 | 6.17 | 6.17 | qfq | 13,733,500 | 85,853,815 | -2.37% |
| 2026-03-25 | 6.27 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 11,874,587 | 74,852,830 | 1.61% |
| 2026-03-24 | 6.24 | 6.26 | 6.05 | 6.22 | 6.22 | qfq | 14,926,266 | 91,796,499 | 2.81% |
| 2026-03-23 | 6.40 | 6.47 | 6.00 | 6.05 | 6.05 | qfq | 27,887,701 | 173,621,925 | -8.19% |
| 2026-03-20 | 6.95 | 6.98 | 6.56 | 6.59 | 6.59 | qfq | 30,263,966 | 202,275,608 | -4.63% |
| 2026-03-19 | 7.10 | 7.15 | 6.90 | 6.91 | 6.91 | qfq | 21,796,328 | 152,151,527 | -2.54% |
| 2026-03-18 | 7.15 | 7.21 | 7.03 | 7.09 | 7.09 | qfq | 20,537,435 | 145,504,118 | -1.53% |
| 2026-03-17 | 7.30 | 7.46 | 7.19 | 7.20 | 7.20 | qfq | 25,753,300 | 187,696,139 | -1.64% |
| 2026-03-16 | 7.28 | 7.56 | 7.25 | 7.32 | 7.32 | qfq | 36,593,154 | 270,366,002 | 0.00% |
| 2026-03-13 | 7.39 | 7.59 | 7.26 | 7.32 | 7.32 | qfq | 55,262,240 | 411,103,454 | 0.83% |
| 2026-03-12 | 7.16 | 7.35 | 7.12 | 7.26 | 7.26 | qfq | 29,742,296 | 215,924,006 | 1.40% |
| 2026-03-11 | 7.11 | 7.19 | 7.03 | 7.16 | 7.16 | qfq | 20,814,900 | 148,072,948 | 0.70% |
| 2026-03-10 | 7.17 | 7.18 | 7.06 | 7.11 | 7.11 | qfq | 17,709,958 | 125,718,689 | 0.00% |
| 2026-03-09 | 7.25 | 7.32 | 7.05 | 7.11 | 7.11 | qfq | 23,637,211 | 168,862,327 | -1.80% |
| 2026-03-06 | 6.87 | 7.25 | 6.83 | 7.24 | 7.24 | qfq | 34,535,282 | 245,943,668 | 5.08% |
| 2026-03-05 | 6.89 | 6.97 | 6.83 | 6.89 | 6.89 | qfq | 16,835,838 | 116,163,769 | 1.03% |
| 2026-03-04 | 6.77 | 6.96 | 6.75 | 6.82 | 6.82 | qfq | 18,871,971 | 128,764,992 | -0.15% |
| 2026-03-03 | 7.27 | 7.29 | 6.82 | 6.83 | 6.83 | qfq | 32,758,400 | 229,542,764 | -5.53% |
| 2026-03-02 | 7.30 | 7.43 | 7.15 | 7.23 | 7.23 | qfq | 22,134,501 | 160,718,949 | -2.56% |
| 2026-02-27 | 7.45 | 7.50 | 7.35 | 7.42 | 7.42 | qfq | 20,002,100 | 148,095,155 | 0.00% |
| 2026-02-26 | 7.46 | 7.68 | 7.40 | 7.42 | 7.42 | qfq | 36,683,601 | 275,744,131 | -0.27% |
| 2026-02-25 | 7.16 | 7.76 | 7.16 | 7.44 | 7.44 | qfq | 52,481,462 | 395,190,532 | 3.77% |
| 2026-02-24 | 6.98 | 7.18 | 6.98 | 7.17 | 7.17 | qfq | 23,725,539 | 169,063,505 | 3.76% |
| 2026-02-13 | 7.02 | 7.09 | 6.90 | 6.91 | 6.91 | qfq | 20,058,101 | 139,786,559 | -1.99% |
| 2026-02-12 | 7.22 | 7.27 | 7.05 | 7.05 | 7.05 | qfq | 24,975,926 | 177,760,403 | -2.89% |
| 2026-02-11 | 7.27 | 7.44 | 7.22 | 7.26 | 7.26 | qfq | 22,455,122 | 164,412,015 | -0.27% |
| 2026-02-10 | 7.37 | 7.38 | 7.26 | 7.28 | 7.28 | qfq | 37,356,464 | 272,798,533 | -2.93% |
| 2026-02-09 | 7.14 | 7.70 | 7.10 | 7.50 | 7.50 | qfq | 47,151,154 | 347,728,305 | 6.08% |
| 2026-02-06 | 6.93 | 7.19 | 6.92 | 7.07 | 7.07 | qfq | 18,801,986 | 133,387,840 | 1.14% |
| 2026-02-05 | 7.09 | 7.17 | 6.98 | 6.99 | 6.99 | qfq | 16,281,247 | 114,905,945 | -1.55% |
| 2026-02-04 | 6.93 | 7.30 | 6.93 | 7.10 | 7.10 | qfq | 28,515,350 | 203,015,112 | 2.60% |
| 2026-02-03 | 6.97 | 7.00 | 6.86 | 6.92 | 6.92 | qfq | 13,808,447 | 95,656,117 | 1.02% |
| 2026-02-02 | 7.22 | 7.25 | 6.85 | 6.85 | 6.85 | qfq | 32,194,900 | 226,113,679 | -7.18% |
| 2026-01-30 | 7.37 | 7.47 | 7.20 | 7.38 | 7.38 | qfq | 27,095,498 | 198,483,301 | -0.81% |
| 2026-01-29 | 7.48 | 7.66 | 7.39 | 7.44 | 7.44 | qfq | 29,459,420 | 221,410,106 | -1.06% |
| 2026-01-28 | 7.57 | 7.72 | 7.51 | 7.52 | 7.52 | qfq | 29,965,625 | 227,762,877 | -0.53% |
| 2026-01-27 | 7.53 | 7.59 | 7.35 | 7.56 | 7.56 | qfq | 31,241,018 | 233,371,097 | -1.05% |
| 2026-01-26 | 7.51 | 7.77 | 7.49 | 7.64 | 7.64 | qfq | 43,350,955 | 332,065,347 | 0.39% |
| 2026-01-23 | 7.31 | 7.71 | 7.29 | 7.61 | 7.61 | qfq | 48,853,914 | 367,983,600 | 4.39% |
| 2026-01-22 | 7.22 | 7.35 | 7.19 | 7.29 | 7.29 | qfq | 18,399,477 | 134,106,070 | 0.55% |
| 2026-01-21 | 7.21 | 7.28 | 7.17 | 7.25 | 7.25 | qfq | 14,875,954 | 107,514,227 | 0.00% |
| 2026-01-20 | 7.17 | 7.32 | 7.14 | 7.25 | 7.25 | qfq | 23,130,553 | 167,486,948 | 1.12% |
| 2026-01-19 | 7.11 | 7.20 | 7.05 | 7.17 | 7.17 | qfq | 15,541,059 | 110,756,056 | 0.56% |
| 2026-01-16 | 7.28 | 7.31 | 7.10 | 7.13 | 7.13 | qfq | 23,997,815 | 171,644,790 | -2.46% |
| 2026-01-15 | 7.10 | 7.37 | 7.08 | 7.31 | 7.31 | qfq | 35,853,519 | 260,457,607 | 2.38% |
| 2026-01-14 | 7.16 | 7.28 | 7.04 | 7.14 | 7.14 | qfq | 28,435,524 | 204,342,799 | -0.70% |
| 2026-01-13 | 7.14 | 7.34 | 7.06 | 7.19 | 7.19 | qfq | 33,360,000 | 241,337,416 | 0.70% |
| 2026-01-12 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | qfq | 19,422,261 | 137,632,149 | 2.15% |
| 2026-01-09 | 6.97 | 6.99 | 6.91 | 6.99 | 6.99 | qfq | 15,853,351 | 110,236,794 | 0.43% |
| 2026-01-08 | 6.92 | 6.98 | 6.90 | 6.96 | 6.96 | qfq | 11,785,195 | 81,858,098 | 0.87% |
| 2026-01-07 | 7.00 | 7.06 | 6.88 | 6.90 | 6.90 | qfq | 12,904,095 | 89,368,855 | -1.43% |
| 2026-01-06 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | qfq | 16,970,500 | 117,961,030 | 2.04% |
| 2026-01-05 | 6.73 | 6.87 | 6.72 | 6.86 | 6.86 | qfq | 12,711,208 | 86,728,896 | 1.93% |
| 2025-12-31 | 6.74 | 6.75 | 6.62 | 6.73 | 6.73 | qfq | 8,693,800 | 58,232,935 | 0.45% |
| 2025-12-30 | 6.76 | 6.79 | 6.68 | 6.70 | 6.70 | qfq | 9,577,445 | 64,431,543 | -0.59% |
| 2025-12-29 | 6.79 | 6.80 | 6.72 | 6.74 | 6.74 | qfq | 7,240,310 | 48,888,294 | -0.59% |
| 2025-12-26 | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | qfq | 8,818,918 | 59,846,150 | -0.73% |
| 2025-12-25 | 6.75 | 6.87 | 6.72 | 6.83 | 6.83 | qfq | 10,873,300 | 74,184,074 | 1.19% |
| 2025-12-24 | 6.67 | 6.76 | 6.63 | 6.75 | 6.75 | qfq | 8,358,750 | 56,171,286 | 0.90% |
| 2025-12-23 | 6.77 | 6.78 | 6.67 | 6.69 | 6.69 | qfq | 7,322,433 | 49,018,727 | -0.89% |
| 2025-12-22 | 6.76 | 6.80 | 6.72 | 6.75 | 6.75 | qfq | 7,842,500 | 53,013,959 | 0.15% |
| 2025-12-19 | 6.64 | 6.77 | 6.62 | 6.74 | 6.74 | qfq | 10,431,464 | 70,104,385 | 1.51% |
| 2025-12-18 | 6.57 | 6.78 | 6.54 | 6.64 | 6.64 | qfq | 12,950,264 | 86,697,075 | 0.91% |
| 2025-12-17 | 6.54 | 6.62 | 6.45 | 6.58 | 6.58 | qfq | 10,160,414 | 66,333,364 | 0.30% |
| 2025-12-16 | 6.72 | 6.73 | 6.55 | 6.56 | 6.56 | qfq | 11,947,263 | 78,961,233 | -2.53% |
| 2025-12-15 | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | qfq | 13,701,232 | 91,843,077 | 0.30% |
| 2025-12-12 | 6.82 | 6.88 | 6.71 | 6.71 | 6.71 | qfq | 22,980,452 | 155,875,186 | -2.33% |
| 2025-12-11 | 7.00 | 7.04 | 6.86 | 6.87 | 6.87 | qfq | 13,875,261 | 96,093,902 | -1.86% |
| 2025-12-10 | 7.06 | 7.07 | 6.95 | 7.00 | 7.00 | qfq | 14,909,252 | 104,355,742 | -0.99% |
| 2025-12-09 | 7.17 | 7.17 | 7.06 | 7.07 | 7.07 | qfq | 13,600,168 | 96,550,881 | -1.53% |
| 2025-12-08 | 7.22 | 7.29 | 7.16 | 7.18 | 7.18 | qfq | 14,960,434 | 107,952,527 | -0.28% |
| 2025-12-05 | 7.14 | 7.23 | 7.05 | 7.20 | 7.20 | qfq | 11,391,497 | 81,418,505 | 0.84% |
| 2025-12-04 | 7.26 | 7.26 | 7.11 | 7.14 | 7.14 | qfq | 12,794,700 | 91,568,855 | -1.79% |
| 2025-12-03 | 7.34 | 7.42 | 7.25 | 7.27 | 7.27 | qfq | 14,137,500 | 103,278,951 | -1.22% |
| 2025-12-02 | 7.54 | 7.54 | 7.31 | 7.36 | 7.36 | qfq | 14,499,200 | 106,711,866 | -2.26% |
| 2025-12-01 | 7.46 | 7.59 | 7.43 | 7.53 | 7.53 | qfq | 18,773,285 | 141,080,992 | 1.89% |
| 2025-11-28 | 7.34 | 7.41 | 7.32 | 7.39 | 7.39 | qfq | 11,724,723 | 86,374,632 | 0.00% |
| 2025-11-27 | 7.36 | 7.45 | 7.30 | 7.39 | 7.39 | qfq | 17,775,092 | 131,070,052 | 0.27% |
| 2025-11-26 | 7.35 | 7.65 | 7.34 | 7.37 | 7.37 | qfq | 27,055,869 | 202,724,317 | 0.55% |
| 2025-11-25 | 7.22 | 7.38 | 7.19 | 7.33 | 7.33 | qfq | 18,661,428 | 136,565,153 | 1.66% |
| 2025-11-24 | 7.23 | 7.28 | 7.13 | 7.21 | 7.21 | qfq | 16,647,192 | 120,107,203 | 0.14% |
| 2025-11-21 | 7.45 | 7.56 | 7.20 | 7.20 | 7.20 | qfq | 23,893,724 | 174,913,931 | -4.76% |
| 2025-11-20 | 7.63 | 7.74 | 7.51 | 7.56 | 7.56 | qfq | 17,219,141 | 130,949,562 | -1.31% |
| 2025-11-19 | 7.81 | 7.83 | 7.58 | 7.66 | 7.66 | qfq | 21,769,597 | 166,706,458 | -1.54% |
| 2025-11-18 | 7.91 | 7.98 | 7.72 | 7.78 | 7.78 | qfq | 23,717,991 | 185,079,546 | -2.26% |
| 2025-11-17 | 7.82 | 7.97 | 7.78 | 7.96 | 7.96 | qfq | 30,011,789 | 236,287,954 | 1.14% |
| 2025-11-14 | 7.87 | 8.07 | 7.83 | 7.87 | 7.87 | qfq | 38,636,108 | 308,187,308 | 0.00% |
| 2025-11-13 | 7.80 | 7.90 | 7.77 | 7.87 | 7.87 | qfq | 26,097,189 | 204,987,619 | 0.51% |
| 2025-11-12 | 7.92 | 7.93 | 7.79 | 7.83 | 7.83 | qfq | 28,838,299 | 226,126,371 | -1.88% |
| 2025-11-11 | 7.89 | 8.05 | 7.79 | 7.98 | 7.98 | qfq | 40,851,390 | 323,366,263 | 0.50% |
| 2025-11-10 | 7.83 | 7.97 | 7.75 | 7.94 | 7.94 | qfq | 41,144,086 | 323,524,713 | 1.93% |
| 2025-11-07 | 7.87 | 8.08 | 7.70 | 7.79 | 7.79 | qfq | 47,998,579 | 378,495,273 | -1.02% |
| 2025-11-06 | 7.82 | 8.12 | 7.79 | 7.87 | 7.87 | qfq | 60,076,352 | 476,067,170 | 1.16% |
| 2025-11-05 | 7.75 | 7.88 | 7.72 | 7.78 | 7.78 | qfq | 45,851,723 | 357,439,075 | -2.26% |
| 2025-11-04 | 8.21 | 8.40 | 7.83 | 7.96 | 7.96 | qfq | 74,907,085 | 599,510,304 | -2.09% |
| 2025-11-03 | 7.53 | 8.66 | 7.49 | 8.13 | 8.13 | qfq | 107,707,548 | 861,583,436 | 11.98% |
| 2025-10-31 | 7.10 | 7.28 | 7.09 | 7.26 | 7.26 | qfq | 18,444,550 | 133,467,882 | 2.54% |
| 2025-10-30 | 7.20 | 7.21 | 7.07 | 7.08 | 7.08 | qfq | 13,488,905 | 95,931,532 | -2.07% |
| 2025-10-29 | 7.26 | 7.28 | 7.15 | 7.23 | 7.23 | qfq | 13,742,870 | 98,949,869 | -0.55% |
| 2025-10-28 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | qfq | 11,988,042 | 86,939,051 | 0.14% |
| 2025-10-27 | 7.27 | 7.30 | 7.21 | 7.26 | 7.26 | qfq | 12,071,611 | 87,550,568 | 0.00% |
| 2025-10-24 | 7.24 | 7.33 | 7.19 | 7.26 | 7.26 | qfq | 12,590,008 | 91,203,841 | 0.55% |
| 2025-10-23 | 7.28 | 7.29 | 7.11 | 7.22 | 7.22 | qfq | 13,318,808 | 95,743,995 | -0.82% |
| 2025-10-22 | 7.16 | 7.33 | 7.15 | 7.28 | 7.28 | qfq | 16,342,200 | 118,806,930 | 1.25% |
| 2025-10-21 | 7.03 | 7.23 | 7.03 | 7.19 | 7.19 | qfq | 13,247,367 | 94,863,328 | 1.99% |
| 2025-10-20 | 7.00 | 7.07 | 7.00 | 7.05 | 7.05 | qfq | 9,067,700 | 63,857,432 | 0.71% |
| 2025-10-17 | 7.18 | 7.24 | 6.97 | 7.00 | 7.00 | qfq | 13,763,904 | 97,675,474 | -2.51% |
| 2025-10-16 | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | qfq | 14,343,475 | 103,177,782 | -0.14% |
| 2025-10-15 | 7.07 | 7.23 | 7.04 | 7.19 | 7.19 | qfq | 14,250,264 | 102,000,923 | 1.84% |
| 2025-10-14 | 7.11 | 7.21 | 7.03 | 7.06 | 7.06 | qfq | 12,475,414 | 88,847,922 | -0.56% |
| 2025-10-13 | 7.01 | 7.12 | 6.94 | 7.10 | 7.10 | qfq | 13,096,274 | 92,444,381 | -1.11% |
| 2025-10-10 | 7.12 | 7.24 | 7.06 | 7.18 | 7.18 | qfq | 16,860,190 | 121,336,622 | 0.70% |
| 2025-10-09 | 7.12 | 7.20 | 6.98 | 7.13 | 7.13 | qfq | 18,839,516 | 133,395,518 | 0.14% |
| 2025-09-30 | 7.11 | 7.18 | 7.09 | 7.12 | 7.12 | qfq | 9,229,016 | 65,753,452 | 0.56% |
| 2025-09-29 | 7.12 | 7.17 | 6.96 | 7.08 | 7.08 | qfq | 12,721,015 | 89,967,537 | -0.56% |
| 2025-09-26 | 7.03 | 7.16 | 7.02 | 7.12 | 7.12 | qfq | 12,171,412 | 86,462,895 | 0.71% |
| 2025-09-25 | 7.18 | 7.19 | 7.06 | 7.07 | 7.07 | qfq | 11,257,102 | 80,101,249 | -1.53% |
| 2025-09-24 | 7.04 | 7.19 | 7.04 | 7.18 | 7.18 | qfq | 10,569,563 | 75,392,723 | 1.41% |
| 2025-09-23 | 7.15 | 7.18 | 6.94 | 7.08 | 7.08 | qfq | 15,734,962 | 110,558,621 | -1.53% |
| 2025-09-22 | 7.28 | 7.30 | 7.13 | 7.19 | 7.19 | qfq | 12,995,802 | 93,446,421 | -1.24% |
| 2025-09-19 | 7.30 | 7.36 | 7.21 | 7.28 | 7.28 | qfq | 14,195,894 | 103,406,694 | -0.27% |
| 2025-09-18 | 7.50 | 7.52 | 7.25 | 7.30 | 7.30 | qfq | 21,998,226 | 162,855,437 | -2.67% |
| 2025-09-17 | 7.55 | 7.59 | 7.47 | 7.50 | 7.50 | qfq | 15,702,544 | 117,779,131 | -1.19% |
| 2025-09-16 | 7.65 | 7.67 | 7.51 | 7.59 | 7.59 | qfq | 22,100,192 | 167,323,927 | -0.65% |
| 2025-09-15 | 7.35 | 7.77 | 7.35 | 7.64 | 7.64 | qfq | 40,556,296 | 308,011,380 | 3.95% |
| 2025-09-12 | 7.41 | 7.45 | 7.31 | 7.35 | 7.35 | qfq | 15,258,986 | 112,580,102 | -0.68% |
| 2025-09-11 | 7.30 | 7.41 | 7.21 | 7.40 | 7.40 | qfq | 15,670,036 | 114,786,787 | 0.95% |
| 2025-09-10 | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | qfq | 12,033,202 | 88,393,170 | -0.81% |
| 2025-09-09 | 7.47 | 7.52 | 7.34 | 7.39 | 7.39 | qfq | 15,126,066 | 112,487,902 | -1.20% |
| 2025-09-08 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | qfq | 18,454,500 | 137,375,423 | 0.67% |
| 2025-09-05 | 7.37 | 7.43 | 7.30 | 7.43 | 7.43 | qfq | 18,809,078 | 138,633,047 | 1.09% |
| 2025-09-04 | 7.36 | 7.50 | 7.23 | 7.35 | 7.35 | qfq | 17,006,607 | 125,660,143 | -0.27% |
| 2025-09-03 | 7.59 | 7.64 | 7.35 | 7.37 | 7.37 | qfq | 15,513,100 | 115,981,694 | -2.64% |
| 2025-09-02 | 7.75 | 7.78 | 7.51 | 7.57 | 7.57 | qfq | 18,392,944 | 139,681,762 | -2.07% |
| 2025-09-01 | 7.70 | 7.80 | 7.65 | 7.73 | 7.73 | qfq | 18,570,481 | 143,729,982 | 0.39% |
| 2025-08-29 | 7.76 | 7.82 | 7.68 | 7.70 | 7.70 | qfq | 18,812,500 | 145,753,349 | -1.16% |
| 2025-08-28 | 7.66 | 7.79 | 7.48 | 7.79 | 7.79 | qfq | 26,699,480 | 204,884,374 | 1.43% |
| 2025-08-27 | 8.01 | 8.05 | 7.67 | 7.68 | 7.68 | qfq | 35,023,979 | 276,316,434 | -4.48% |
| 2025-08-26 | 7.99 | 8.12 | 7.92 | 8.04 | 8.04 | qfq | 28,477,212 | 229,281,228 | 0.63% |
| 2025-08-25 | 8.06 | 8.08 | 7.94 | 7.99 | 7.99 | qfq | 27,154,080 | 217,444,688 | -0.75% |
| 2025-08-22 | 8.07 | 8.07 | 7.91 | 8.05 | 8.05 | qfq | 27,015,565 | 215,781,758 | 0.37% |
| 2025-08-21 | 8.02 | 8.12 | 7.99 | 8.02 | 8.02 | qfq | 30,565,006 | 246,194,838 | -0.12% |
| 2025-08-20 | 8.00 | 8.04 | 7.88 | 8.03 | 8.03 | qfq | 24,446,700 | 194,594,531 | 0.25% |
| 2025-08-19 | 7.99 | 8.12 | 7.98 | 8.01 | 8.01 | qfq | 34,726,513 | 279,767,654 | 0.00% |
| 2025-08-18 | 7.97 | 8.05 | 7.92 | 8.01 | 8.01 | qfq | 29,621,955 | 236,772,698 | 0.63% |
| 2025-08-15 | 7.80 | 7.97 | 7.79 | 7.96 | 7.96 | qfq | 23,475,436 | 185,303,699 | 2.31% |
| 2025-08-14 | 8.02 | 8.10 | 7.76 | 7.78 | 7.78 | qfq | 30,856,355 | 244,003,130 | -2.75% |
| 2025-08-13 | 7.98 | 8.05 | 7.92 | 8.00 | 8.00 | qfq | 26,634,297 | 212,692,555 | 0.13% |
| 2025-08-12 | 8.13 | 8.17 | 7.94 | 7.99 | 7.99 | qfq | 27,980,287 | 224,482,740 | -0.50% |
| 2025-08-11 | 7.96 | 8.08 | 7.96 | 8.03 | 8.03 | qfq | 24,776,286 | 199,235,515 | 0.75% |
| 2025-08-08 | 8.10 | 8.12 | 7.87 | 7.97 | 7.97 | qfq | 33,145,164 | 264,400,378 | -1.73% |
| 2025-08-07 | 8.08 | 8.16 | 7.97 | 8.11 | 8.11 | qfq | 40,815,693 | 328,756,341 | 0.00% |
| 2025-08-06 | 8.29 | 8.39 | 8.05 | 8.11 | 8.11 | qfq | 45,015,410 | 366,782,261 | -1.70% |
| 2025-08-05 | 8.37 | 8.47 | 8.12 | 8.25 | 8.25 | qfq | 55,885,987 | 461,810,952 | -2.02% |
| 2025-08-04 | 8.68 | 8.75 | 8.12 | 8.42 | 8.42 | qfq | 75,882,726 | 631,360,449 | -2.66% |
| 2025-08-01 | 8.70 | 9.10 | 8.59 | 8.65 | 8.65 | qfq | 102,265,304 | 899,228,919 | -1.82% |
| 2025-07-31 | 7.80 | 9.00 | 7.80 | 8.81 | 8.81 | qfq | 141,723,455 | 1,216,138,214 | 12.09% |
| 2025-07-30 | 7.94 | 8.05 | 7.77 | 7.86 | 7.86 | qfq | 61,432,063 | 485,710,032 | -3.20% |
| 2025-07-29 | 7.53 | 8.34 | 7.48 | 8.12 | 8.12 | qfq | 97,646,928 | 775,989,150 | 7.12% |
| 2025-07-28 | 7.54 | 7.64 | 7.50 | 7.58 | 7.58 | qfq | 34,941,301 | 265,119,581 | 1.20% |
| 2025-07-25 | 7.47 | 7.64 | 7.40 | 7.49 | 7.49 | qfq | 35,663,684 | 268,569,070 | -0.13% |
| 2025-07-24 | 7.28 | 7.56 | 7.25 | 7.50 | 7.50 | qfq | 48,832,874 | 363,598,947 | 3.45% |
| 2025-07-23 | 7.28 | 7.35 | 7.20 | 7.25 | 7.25 | qfq | 16,123,200 | 117,478,747 | -0.68% |
| 2025-07-22 | 7.33 | 7.35 | 7.24 | 7.30 | 7.30 | qfq | 17,045,090 | 124,208,448 | -0.68% |
| 2025-07-21 | 7.34 | 7.39 | 7.29 | 7.35 | 7.35 | qfq | 18,460,500 | 135,467,451 | 0.96% |
| 2025-07-18 | 7.28 | 7.30 | 7.21 | 7.28 | 7.28 | qfq | 13,675,747 | 99,019,179 | 0.14% |
| 2025-07-17 | 7.12 | 7.30 | 7.11 | 7.27 | 7.27 | qfq | 23,276,968 | 168,746,870 | 1.96% |
| 2025-07-16 | 7.06 | 7.15 | 7.04 | 7.13 | 7.13 | qfq | 16,642,247 | 118,306,452 | 1.28% |
| 2025-07-15 | 7.23 | 7.24 | 6.97 | 7.04 | 7.04 | qfq | 24,787,600 | 175,252,999 | -2.76% |
| 2025-07-14 | 7.15 | 7.26 | 7.15 | 7.24 | 7.24 | qfq | 16,686,924 | 120,398,273 | 1.12% |
| 2025-07-11 | 7.17 | 7.18 | 7.07 | 7.16 | 7.16 | qfq | 17,223,624 | 122,881,793 | 0.28% |
| 2025-07-10 | 7.13 | 7.24 | 7.10 | 7.14 | 7.14 | qfq | 17,099,000 | 122,739,515 | 0.28% |
| 2025-07-09 | 7.18 | 7.20 | 7.10 | 7.12 | 7.12 | qfq | 17,987,101 | 128,265,440 | -1.11% |
| 2025-07-08 | 7.19 | 7.30 | 7.14 | 7.20 | 7.20 | qfq | 19,693,750 | 141,988,810 | 0.56% |
| 2025-07-07 | 7.20 | 7.26 | 7.14 | 7.16 | 7.16 | qfq | 13,746,800 | 98,838,660 | -0.14% |
| 2025-07-04 | 7.33 | 7.34 | 7.16 | 7.17 | 7.17 | qfq | 18,902,400 | 136,601,640 | -2.05% |
| 2025-07-03 | 7.27 | 7.34 | 7.21 | 7.32 | 7.32 | qfq | 27,308,587 | 199,167,975 | 1.10% |
| 2025-07-02 | 7.17 | 7.24 | 7.16 | 7.24 | 7.24 | qfq | 15,727,990 | 113,221,641 | 0.14% |
| 2025-07-01 | 7.14 | 7.24 | 7.10 | 7.23 | 7.23 | qfq | 23,744,306 | 170,768,248 | 1.12% |
| 2025-06-30 | 7.12 | 7.16 | 7.06 | 7.15 | 7.15 | qfq | 14,113,005 | 100,488,117 | 0.42% |
| 2025-06-27 | 7.12 | 7.21 | 7.10 | 7.12 | 7.12 | qfq | 13,901,002 | 99,176,058 | 0.00% |
| 2025-06-26 | 7.26 | 7.26 | 7.10 | 7.12 | 7.12 | qfq | 21,626,493 | 154,944,102 | -1.79% |
| 2025-06-25 | 7.27 | 7.31 | 7.13 | 7.25 | 7.25 | qfq | 21,216,450 | 153,026,984 | -0.68% |
| 2025-06-24 | 7.25 | 7.34 | 7.22 | 7.30 | 7.30 | qfq | 17,626,899 | 128,400,289 | 0.69% |
| 2025-06-23 | 7.06 | 7.26 | 7.03 | 7.25 | 7.25 | qfq | 20,122,900 | 144,480,508 | 1.97% |
| 2025-06-20 | 7.12 | 7.24 | 7.04 | 7.11 | 7.11 | qfq | 19,263,700 | 137,783,978 | 0.57% |
| 2025-06-19 | 7.30 | 7.40 | 7.04 | 7.07 | 7.07 | qfq | 32,937,399 | 235,764,774 | -4.46% |
| 2025-06-18 | 7.50 | 7.55 | 7.34 | 7.40 | 7.40 | qfq | 33,896,398 | 251,460,734 | -2.63% |
| 2025-06-17 | 7.60 | 7.95 | 7.54 | 7.60 | 7.60 | qfq | 46,957,870 | 362,493,125 | -0.65% |
| 2025-06-16 | 7.62 | 7.70 | 7.48 | 7.65 | 7.65 | qfq | 24,407,117 | 185,678,023 | 0.66% |
| 2025-06-13 | 7.85 | 7.94 | 7.57 | 7.60 | 7.60 | qfq | 50,445,640 | 388,207,446 | -4.64% |
| 2025-06-12 | 7.70 | 8.10 | 7.69 | 7.97 | 7.97 | qfq | 66,854,526 | 527,651,747 | 2.31% |
| 2025-06-11 | 7.89 | 8.16 | 7.73 | 7.79 | 7.79 | qfq | 55,984,800 | 442,276,557 | -0.64% |
| 2025-06-10 | 7.79 | 8.20 | 7.77 | 7.84 | 7.84 | qfq | 79,630,085 | 632,014,435 | 0.26% |
| 2025-06-09 | 7.45 | 8.05 | 7.45 | 7.82 | 7.82 | qfq | 67,028,127 | 524,692,372 | 3.30% |
| 2025-06-06 | 7.31 | 7.77 | 7.31 | 7.57 | 7.57 | qfq | 60,929,837 | 459,289,281 | 2.16% |
| 2025-06-05 | 7.35 | 7.50 | 7.19 | 7.41 | 7.41 | qfq | 51,368,800 | 377,108,446 | -0.54% |
| 2025-06-04 | 7.49 | 7.57 | 7.34 | 7.45 | 7.45 | qfq | 43,472,193 | 322,659,756 | -1.59% |
| 2025-06-03 | 7.32 | 7.64 | 7.28 | 7.57 | 7.57 | qfq | 49,130,823 | 370,971,849 | 1.75% |
| 2025-05-30 | 7.79 | 7.87 | 7.41 | 7.44 | 7.44 | qfq | 61,442,415 | 464,068,917 | -1.59% |
| 2025-05-29 | 7.42 | 7.97 | 7.27 | 7.56 | 7.56 | qfq | 88,001,210 | 668,862,965 | -0.92% |
| 2025-05-28 | 7.88 | 8.53 | 7.62 | 7.63 | 7.63 | qfq | 139,117,651 | 1,114,259,288 | -0.91% |
| 2025-05-27 | 6.86 | 7.91 | 6.81 | 7.70 | 7.70 | qfq | 89,656,343 | 662,791,733 | 12.41% |
| 2025-05-26 | 6.99 | 6.99 | 6.80 | 6.85 | 6.85 | qfq | 23,632,200 | 162,211,387 | -2.97% |
| 2025-05-23 | 7.05 | 7.25 | 7.00 | 7.06 | 7.06 | qfq | 28,029,600 | 200,480,716 | 0.14% |
| 2025-05-22 | 7.03 | 7.11 | 6.95 | 7.05 | 7.05 | qfq | 23,738,500 | 167,272,321 | -0.84% |
| 2025-05-21 | 7.05 | 7.47 | 7.05 | 7.11 | 7.11 | qfq | 33,115,592 | 239,173,529 | -0.28% |
| 2025-05-20 | 7.08 | 7.31 | 7.05 | 7.13 | 7.13 | qfq | 28,157,300 | 201,666,036 | 0.14% |
| 2025-05-19 | 7.01 | 7.17 | 6.84 | 7.12 | 7.12 | qfq | 35,070,800 | 244,821,049 | 0.28% |
| 2025-05-16 | 7.19 | 7.28 | 7.00 | 7.10 | 7.10 | qfq | 51,243,136 | 364,263,590 | -1.25% |
| 2025-05-15 | 6.82 | 7.49 | 6.81 | 7.19 | 7.19 | qfq | 75,677,807 | 544,342,563 | 4.96% |
| 2025-05-14 | 6.77 | 6.91 | 6.77 | 6.85 | 6.85 | qfq | 17,921,800 | 122,565,446 | 0.00% |
| 2025-05-13 | 6.80 | 6.92 | 6.73 | 6.85 | 6.85 | qfq | 24,347,400 | 166,374,401 | 1.63% |
| 2025-05-12 | 6.79 | 6.83 | 6.68 | 6.74 | 6.74 | qfq | 13,136,547 | 88,402,382 | 0.00% |
| 2025-05-09 | 6.85 | 6.96 | 6.70 | 6.74 | 6.74 | qfq | 15,126,637 | 102,742,510 | -1.61% |
| 2025-05-08 | 6.88 | 6.93 | 6.81 | 6.85 | 6.85 | qfq | 18,775,400 | 128,988,744 | -0.72% |
| 2025-05-07 | 6.75 | 7.00 | 6.73 | 6.90 | 6.90 | qfq | 30,751,500 | 210,420,422 | 3.14% |
| 2025-05-06 | 6.57 | 6.69 | 6.53 | 6.69 | 6.69 | qfq | 17,599,644 | 116,660,757 | 2.76% |
| 2025-04-30 | 6.71 | 6.73 | 6.50 | 6.51 | 6.51 | qfq | 17,031,600 | 112,182,188 | -2.25% |
| 2025-04-29 | 6.48 | 6.79 | 6.45 | 6.66 | 6.66 | qfq | 30,996,200 | 207,055,077 | 3.74% |
| 2025-04-28 | 6.35 | 6.50 | 6.23 | 6.42 | 6.42 | qfq | 19,257,994 | 123,096,254 | 1.26% |
| 2025-04-25 | 6.45 | 6.47 | 6.33 | 6.34 | 6.34 | qfq | 17,106,772 | 109,261,247 | -1.71% |
| 2025-04-24 | 6.46 | 6.69 | 6.40 | 6.45 | 6.45 | qfq | 23,719,465 | 154,925,273 | 0.16% |
| 2025-04-23 | 6.66 | 6.69 | 6.42 | 6.44 | 6.44 | qfq | 25,687,100 | 168,021,042 | -3.45% |
| 2025-04-22 | 6.54 | 6.72 | 6.37 | 6.67 | 6.67 | qfq | 30,206,777 | 198,078,297 | 2.93% |
| 2025-04-21 | 6.15 | 6.57 | 6.08 | 6.48 | 6.48 | qfq | 32,389,500 | 207,307,516 | 6.06% |
| 2025-04-18 | 6.15 | 6.26 | 6.07 | 6.11 | 6.11 | qfq | 13,851,739 | 84,895,999 | -0.97% |
| 2025-04-17 | 6.20 | 6.28 | 6.12 | 6.17 | 6.17 | qfq | 16,173,000 | 100,486,423 | -0.32% |
| 2025-04-16 | 6.16 | 6.34 | 6.01 | 6.19 | 6.19 | qfq | 24,898,467 | 153,495,456 | -0.48% |
| 2025-04-15 | 6.16 | 6.35 | 6.12 | 6.22 | 6.22 | qfq | 27,074,900 | 168,421,637 | 0.97% |
| 2025-04-14 | 6.09 | 6.23 | 6.09 | 6.16 | 6.16 | qfq | 21,070,150 | 129,762,528 | 2.16% |
| 2025-04-11 | 5.94 | 6.21 | 5.90 | 6.03 | 6.03 | qfq | 24,218,400 | 146,821,940 | 0.84% |
| 2025-04-10 | 6.05 | 6.14 | 5.95 | 5.98 | 5.98 | qfq | 26,685,892 | 161,198,427 | 1.87% |
| 2025-04-09 | 5.70 | 5.93 | 5.31 | 5.87 | 5.87 | qfq | 34,846,942 | 196,706,409 | 0.51% |
| 2025-04-08 | 5.60 | 5.93 | 5.60 | 5.84 | 5.84 | qfq | 35,447,471 | 204,125,099 | 7.95% |
| 2025-04-07 | 6.12 | 6.29 | 5.30 | 5.41 | 5.41 | qfq | 41,307,587 | 236,343,674 | -18.40% |
| 2025-04-03 | 6.60 | 6.78 | 6.57 | 6.63 | 6.63 | qfq | 18,334,800 | 122,349,457 | -0.45% |
| 2025-04-02 | 6.78 | 6.82 | 6.62 | 6.66 | 6.66 | qfq | 21,007,039 | 140,811,543 | -1.77% |
| 2025-04-01 | 6.60 | 6.94 | 6.60 | 6.78 | 6.78 | qfq | 30,547,534 | 207,849,858 | 3.04% |
| 2025-03-31 | 6.88 | 6.88 | 6.56 | 6.58 | 6.58 | qfq | 30,857,776 | 205,249,300 | -5.19% |
| 2025-03-28 | 7.31 | 7.33 | 6.92 | 6.94 | 6.94 | qfq | 51,891,526 | 367,729,260 | -7.10% |
| 2025-03-27 | 7.27 | 7.72 | 7.25 | 7.47 | 7.47 | qfq | 59,305,169 | 446,486,614 | 1.22% |
| 2025-03-26 | 7.45 | 7.88 | 7.33 | 7.38 | 7.38 | qfq | 66,466,352 | 502,074,024 | -3.28% |
| 2025-03-25 | 7.25 | 8.10 | 7.08 | 7.63 | 7.63 | qfq | 81,020,432 | 608,241,092 | 4.09% |
| 2025-03-24 | 6.92 | 7.40 | 6.82 | 7.33 | 7.33 | qfq | 72,064,843 | 518,107,229 | 5.77% |
| 2025-03-21 | 6.78 | 7.08 | 6.76 | 6.93 | 6.93 | qfq | 33,827,519 | 234,242,146 | 1.32% |
| 2025-03-20 | 6.95 | 6.97 | 6.82 | 6.84 | 6.84 | qfq | 24,561,452 | 169,145,185 | -2.56% |
| 2025-03-19 | 6.88 | 7.09 | 6.78 | 7.02 | 7.02 | qfq | 37,216,949 | 257,900,709 | 1.59% |
| 2025-03-18 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | qfq | 30,986,290 | 215,176,373 | -2.40% |
| 2025-03-17 | 6.88 | 7.13 | 6.81 | 7.08 | 7.08 | qfq | 48,153,166 | 336,506,355 | 2.61% |
| 2025-03-14 | 6.86 | 6.93 | 6.70 | 6.90 | 6.90 | qfq | 52,704,769 | 358,834,691 | -1.57% |
| 2025-03-13 | 6.48 | 7.55 | 6.48 | 7.01 | 7.01 | qfq | 84,158,969 | 599,246,891 | 8.18% |
| 2025-03-12 | 6.51 | 6.59 | 6.47 | 6.48 | 6.48 | qfq | 11,896,662 | 77,447,244 | -0.46% |
| 2025-03-11 | 6.49 | 6.55 | 6.41 | 6.51 | 6.51 | qfq | 10,229,200 | 66,220,907 | -0.15% |
| 2025-03-10 | 6.54 | 6.64 | 6.48 | 6.52 | 6.52 | qfq | 11,892,750 | 77,810,839 | 0.62% |
| 2025-03-07 | 6.63 | 6.65 | 6.45 | 6.48 | 6.48 | qfq | 16,046,616 | 104,827,752 | -2.41% |
| 2025-03-06 | 6.55 | 6.69 | 6.50 | 6.64 | 6.64 | qfq | 15,135,802 | 100,071,400 | 1.53% |
| 2025-03-05 | 6.69 | 6.72 | 6.47 | 6.54 | 6.54 | qfq | 13,238,267 | 86,577,157 | -2.10% |
| 2025-03-04 | 6.55 | 6.71 | 6.51 | 6.68 | 6.68 | qfq | 12,546,785 | 83,236,019 | 1.83% |
| 2025-03-03 | 6.52 | 6.69 | 6.51 | 6.56 | 6.56 | qfq | 14,830,367 | 98,182,825 | 0.92% |
| 2025-02-28 | 6.74 | 6.75 | 6.48 | 6.50 | 6.50 | qfq | 15,726,504 | 103,801,149 | -3.70% |
| 2025-02-27 | 6.81 | 6.85 | 6.65 | 6.75 | 6.75 | qfq | 14,212,551 | 95,789,823 | -1.03% |
| 2025-02-26 | 6.78 | 6.84 | 6.75 | 6.82 | 6.82 | qfq | 13,949,573 | 94,831,876 | 0.59% |
| 2025-02-25 | 6.78 | 6.86 | 6.70 | 6.78 | 6.78 | qfq | 12,721,380 | 86,309,515 | -0.88% |
| 2025-02-24 | 6.80 | 6.92 | 6.79 | 6.84 | 6.84 | qfq | 17,860,650 | 122,475,638 | 0.74% |
| 2025-02-21 | 6.82 | 6.92 | 6.72 | 6.79 | 6.79 | qfq | 15,398,744 | 104,566,848 | -0.88% |
| 2025-02-20 | 6.77 | 6.88 | 6.73 | 6.85 | 6.85 | qfq | 13,737,717 | 93,826,621 | 1.03% |
| 2025-02-19 | 6.67 | 6.79 | 6.64 | 6.78 | 6.78 | qfq | 13,519,900 | 90,885,541 | 1.35% |
| 2025-02-18 | 6.94 | 6.94 | 6.63 | 6.69 | 6.69 | qfq | 19,061,398 | 129,525,279 | -3.60% |
| 2025-02-17 | 6.98 | 7.07 | 6.90 | 6.94 | 6.94 | qfq | 18,639,300 | 129,978,180 | -0.57% |
| 2025-02-14 | 6.85 | 7.05 | 6.83 | 6.98 | 6.98 | qfq | 26,725,309 | 185,815,462 | 1.90% |
| 2025-02-13 | 6.94 | 6.95 | 6.83 | 6.85 | 6.85 | qfq | 16,568,871 | 114,149,606 | -0.58% |
| 2025-02-12 | 6.90 | 6.95 | 6.83 | 6.89 | 6.89 | qfq | 20,095,757 | 138,467,403 | -0.14% |
| 2025-02-11 | 6.98 | 6.99 | 6.72 | 6.90 | 6.90 | qfq | 29,667,200 | 202,972,897 | -1.29% |
| 2025-02-10 | 7.22 | 7.30 | 6.85 | 6.99 | 6.99 | qfq | 44,836,784 | 313,436,589 | 3.40% |
| 2025-02-07 | 6.57 | 6.83 | 6.49 | 6.76 | 6.76 | qfq | 26,543,417 | 177,345,846 | 4.81% |
| 2025-02-06 | 6.33 | 6.51 | 6.22 | 6.45 | 6.45 | qfq | 16,042,445 | 102,136,300 | 2.54% |
| 2025-02-05 | 6.21 | 6.38 | 6.20 | 6.29 | 6.29 | qfq | 13,213,257 | 83,425,816 | 2.28% |
| 2025-01-27 | 6.28 | 6.37 | 6.14 | 6.15 | 6.15 | qfq | 12,391,005 | 77,449,446 | -0.97% |
| 2025-01-24 | 6.25 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 13,614,605 | 85,057,933 | -0.64% |
| 2025-01-23 | 6.33 | 6.49 | 6.25 | 6.25 | 6.25 | qfq | 15,847,000 | 101,056,743 | -0.48% |
| 2025-01-22 | 6.33 | 6.42 | 6.17 | 6.28 | 6.28 | qfq | 18,563,459 | 116,978,955 | -4.70% |
| 2025-01-21 | 6.70 | 6.72 | 6.54 | 6.59 | 6.59 | qfq | 9,617,400 | 63,401,910 | -1.20% |
| 2025-01-20 | 6.68 | 6.77 | 6.60 | 6.67 | 6.67 | qfq | 9,500,599 | 63,406,454 | 0.45% |
| 2025-01-17 | 6.61 | 6.70 | 6.54 | 6.64 | 6.64 | qfq | 10,561,400 | 70,011,567 | 0.30% |
| 2025-01-16 | 6.60 | 6.77 | 6.56 | 6.62 | 6.62 | qfq | 12,748,257 | 85,023,177 | 0.61% |
| 2025-01-15 | 6.71 | 6.74 | 6.51 | 6.58 | 6.58 | qfq | 14,400,500 | 94,735,731 | -1.64% |
| 2025-01-14 | 6.35 | 6.70 | 6.35 | 6.69 | 6.69 | qfq | 18,725,802 | 122,979,897 | 5.52% |
| 2025-01-13 | 6.20 | 6.38 | 6.12 | 6.34 | 6.34 | qfq | 12,782,381 | 80,181,007 | 1.12% |
| 2025-01-10 | 6.56 | 6.62 | 6.25 | 6.27 | 6.27 | qfq | 12,897,350 | 82,734,778 | -4.71% |
| 2025-01-09 | 6.47 | 6.65 | 6.43 | 6.58 | 6.58 | qfq | 13,621,100 | 89,568,043 | 0.77% |
| 2025-01-08 | 6.58 | 6.65 | 6.33 | 6.53 | 6.53 | qfq | 14,705,900 | 95,708,858 | -0.76% |
| 2025-01-07 | 6.58 | 6.62 | 6.41 | 6.58 | 6.58 | qfq | 16,666,550 | 108,534,072 | 0.00% |
| 2025-01-06 | 6.44 | 6.70 | 6.33 | 6.58 | 6.58 | qfq | 21,335,997 | 139,926,319 | 2.17% |
| 2025-01-03 | 6.65 | 6.78 | 6.40 | 6.44 | 6.44 | qfq | 18,259,700 | 120,268,648 | -3.16% |
| 2025-01-02 | 6.86 | 6.94 | 6.59 | 6.65 | 6.65 | qfq | 15,151,100 | 102,535,175 | -2.92% |
| 2024-12-31 | 7.10 | 7.13 | 6.85 | 6.85 | 6.85 | qfq | 13,512,500 | 94,057,135 | -3.11% |
| 2024-12-30 | 7.16 | 7.18 | 7.00 | 7.07 | 7.07 | qfq | 12,547,400 | 88,623,822 | -1.94% |
| 2024-12-27 | 7.14 | 7.28 | 7.08 | 7.21 | 7.21 | qfq | 11,534,000 | 83,243,945 | 0.98% |
| 2024-12-26 | 7.11 | 7.20 | 7.08 | 7.14 | 7.14 | qfq | 10,390,397 | 74,230,896 | 0.42% |
| 2024-12-25 | 7.27 | 7.31 | 7.03 | 7.11 | 7.11 | qfq | 15,001,300 | 106,763,957 | -2.20% |
| 2024-12-24 | 7.30 | 7.38 | 7.18 | 7.27 | 7.27 | qfq | 12,390,200 | 89,908,586 | -0.55% |
| 2024-12-23 | 7.63 | 7.66 | 7.26 | 7.31 | 7.31 | qfq | 16,903,300 | 125,142,389 | -4.44% |
| 2024-12-20 | 7.61 | 7.71 | 7.55 | 7.65 | 7.65 | qfq | 12,225,900 | 93,459,394 | 1.19% |
| 2024-12-19 | 7.52 | 7.62 | 7.44 | 7.56 | 7.56 | qfq | 14,403,987 | 108,315,251 | -0.13% |
| 2024-12-18 | 7.67 | 7.73 | 7.54 | 7.57 | 7.57 | qfq | 14,467,858 | 110,227,431 | -0.79% |
| 2024-12-17 | 7.86 | 7.89 | 7.62 | 7.63 | 7.63 | qfq | 18,102,093 | 139,826,703 | -3.42% |
| 2024-12-16 | 7.98 | 8.06 | 7.85 | 7.90 | 7.90 | qfq | 16,992,666 | 135,097,322 | -1.00% |
| 2024-12-13 | 8.27 | 8.27 | 7.98 | 7.98 | 7.98 | qfq | 26,543,108 | 214,366,964 | -4.32% |
| 2024-12-12 | 8.21 | 8.35 | 8.12 | 8.34 | 8.34 | qfq | 28,912,968 | 239,256,194 | 1.71% |
| 2024-12-11 | 8.12 | 8.23 | 8.09 | 8.20 | 8.20 | qfq | 20,445,958 | 167,188,918 | 0.74% |
| 2024-12-10 | 8.30 | 8.47 | 8.12 | 8.14 | 8.14 | qfq | 42,481,592 | 351,825,011 | 1.24% |
| 2024-12-09 | 8.27 | 8.47 | 7.97 | 8.04 | 8.04 | qfq | 35,971,211 | 294,870,218 | -0.74% |
| 2024-12-06 | 7.94 | 8.14 | 7.80 | 8.10 | 8.10 | qfq | 23,821,215 | 190,614,915 | 1.63% |
| 2024-12-05 | 7.87 | 7.99 | 7.85 | 7.97 | 7.97 | qfq | 14,408,428 | 114,407,025 | 1.01% |
| 2024-12-04 | 8.09 | 8.09 | 7.85 | 7.89 | 7.89 | qfq | 20,423,704 | 162,730,697 | -2.59% |
| 2024-12-03 | 8.17 | 8.20 | 7.99 | 8.10 | 8.10 | qfq | 20,879,340 | 169,043,315 | -0.86% |
| 2024-12-02 | 8.01 | 8.21 | 7.99 | 8.17 | 8.17 | qfq | 24,985,800 | 203,263,266 | 2.13% |
| 2024-11-29 | 7.94 | 8.06 | 7.76 | 8.00 | 8.00 | qfq | 26,636,900 | 211,601,084 | 0.25% |
| 2024-11-28 | 7.87 | 8.17 | 7.86 | 7.98 | 7.98 | qfq | 30,446,227 | 244,140,274 | 1.14% |
| 2024-11-27 | 7.77 | 7.89 | 7.51 | 7.89 | 7.89 | qfq | 22,073,318 | 169,681,762 | 1.02% |
| 2024-11-26 | 7.90 | 8.03 | 7.76 | 7.81 | 7.81 | qfq | 16,689,818 | 131,555,555 | -1.26% |
| 2024-11-25 | 7.73 | 7.93 | 7.62 | 7.91 | 7.91 | qfq | 19,589,592 | 152,187,873 | 2.20% |
| 2024-11-22 | 8.18 | 8.18 | 7.73 | 7.74 | 7.74 | qfq | 25,761,085 | 205,199,398 | -5.38% |
| 2024-11-21 | 8.17 | 8.29 | 8.06 | 8.18 | 8.18 | qfq | 27,058,700 | 220,594,912 | -0.85% |
| 2024-11-20 | 7.88 | 8.33 | 7.83 | 8.25 | 8.25 | qfq | 38,266,229 | 311,804,159 | 4.56% |
| 2024-11-19 | 7.59 | 7.90 | 7.59 | 7.89 | 7.89 | qfq | 22,928,963 | 177,697,325 | 2.87% |
| 2024-11-18 | 8.08 | 8.18 | 7.60 | 7.67 | 7.67 | qfq | 30,610,423 | 239,241,587 | -4.36% |
| 2024-11-15 | 8.21 | 8.36 | 8.01 | 8.02 | 8.02 | qfq | 29,334,999 | 240,470,864 | -3.37% |
| 2024-11-14 | 8.64 | 8.78 | 8.27 | 8.30 | 8.30 | qfq | 36,666,874 | 310,594,160 | -4.82% |
| 2024-11-13 | 9.02 | 9.03 | 8.49 | 8.72 | 8.72 | qfq | 55,584,500 | 484,611,072 | -4.91% |
| 2024-11-12 | 8.79 | 9.45 | 8.77 | 9.17 | 9.17 | qfq | 103,426,476 | 945,235,281 | 4.56% |
| 2024-11-11 | 8.64 | 8.81 | 8.52 | 8.77 | 8.77 | qfq | 42,126,050 | 365,048,890 | 0.92% |
| 2024-11-08 | 8.94 | 8.95 | 8.58 | 8.69 | 8.69 | qfq | 55,740,010 | 487,610,307 | -1.36% |
| 2024-11-07 | 8.38 | 8.92 | 8.30 | 8.81 | 8.81 | qfq | 62,227,997 | 542,536,512 | 3.16% |
| 2024-11-06 | 8.44 | 8.74 | 8.40 | 8.54 | 8.54 | qfq | 56,534,879 | 484,091,584 | 0.35% |
| 2024-11-05 | 8.11 | 8.70 | 8.06 | 8.51 | 8.51 | qfq | 64,806,098 | 544,618,507 | 4.16% |
| 2024-11-04 | 8.11 | 8.21 | 8.02 | 8.17 | 8.17 | qfq | 40,752,044 | 330,248,781 | 0.74% |
| 2024-11-01 | 8.61 | 8.74 | 8.08 | 8.11 | 8.11 | qfq | 77,665,927 | 648,550,999 | -8.26% |
| 2024-10-31 | 8.63 | 9.06 | 8.51 | 8.84 | 8.84 | qfq | 85,262,016 | 755,285,248 | 0.80% |
| 2024-10-30 | 8.85 | 9.21 | 8.60 | 8.77 | 8.77 | qfq | 99,343,698 | 876,880,552 | -3.63% |
| 2024-10-29 | 9.70 | 9.80 | 9.10 | 9.10 | 9.10 | qfq | 140,214,095 | 1,319,875,923 | -10.17% |
| 2024-10-28 | 8.99 | 10.67 | 8.69 | 10.13 | 10.13 | qfq | 194,139,995 | 1,839,165,066 | 9.51% |
| 2024-10-25 | 8.57 | 9.80 | 8.50 | 9.25 | 9.25 | qfq | 205,785,972 | 1,882,067,461 | 12.80% |
| 2024-10-24 | 7.73 | 8.20 | 7.70 | 8.20 | 8.20 | qfq | 143,775,486 | 1,152,542,150 | 20.06% |
| 2024-10-23 | 6.88 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 18,808,600 | 129,033,513 | -0.29% |
| 2024-10-22 | 6.82 | 6.89 | 6.73 | 6.85 | 6.85 | qfq | 21,519,153 | 146,673,172 | 0.44% |
| 2024-10-21 | 6.70 | 6.90 | 6.60 | 6.82 | 6.82 | qfq | 27,085,250 | 183,603,868 | 3.18% |
| 2024-10-18 | 6.32 | 6.75 | 6.32 | 6.61 | 6.61 | qfq | 27,314,396 | 178,534,134 | 3.61% |
| 2024-10-17 | 6.51 | 6.62 | 6.35 | 6.38 | 6.38 | qfq | 23,101,110 | 149,561,685 | -2.00% |
| 2024-10-16 | 6.48 | 6.65 | 6.44 | 6.51 | 6.51 | qfq | 16,360,640 | 107,065,319 | -1.06% |
| 2024-10-15 | 6.67 | 6.84 | 6.56 | 6.58 | 6.53 | qfq | 20,822,788 | 139,539,663 | -1.35% |
| 2024-10-14 | 6.47 | 6.69 | 6.38 | 6.67 | 6.62 | qfq | 19,688,147 | 128,901,086 | 3.09% |
| 2024-10-11 | 6.83 | 6.84 | 6.38 | 6.47 | 6.42 | qfq | 24,950,819 | 164,338,734 | -6.23% |
| 2024-10-10 | 6.96 | 7.30 | 6.88 | 6.90 | 6.85 | qfq | 31,971,250 | 225,770,138 | 1.02% |
| 2024-10-09 | 7.75 | 7.85 | 6.82 | 6.83 | 6.78 | qfq | 48,627,276 | 358,295,424 | -14.20% |
| 2024-10-08 | 8.28 | 8.30 | 7.36 | 7.96 | 7.90 | qfq | 67,261,250 | 528,809,110 | 14.20% |
| 2024-09-30 | 6.20 | 7.09 | 6.18 | 6.97 | 6.92 | qfq | 57,841,357 | 383,225,097 | 15.59% |
| 2024-09-27 | 5.80 | 6.12 | 5.72 | 6.03 | 5.98 | qfq | 28,444,855 | 168,073,473 | 6.73% |
| 2024-09-26 | 5.50 | 5.65 | 5.46 | 5.65 | 5.61 | qfq | 16,238,700 | 90,493,061 | 2.54% |
| 2024-09-25 | 5.54 | 5.64 | 5.48 | 5.51 | 5.47 | qfq | 18,804,300 | 104,717,620 | 0.36% |
| 2024-09-24 | 5.39 | 5.49 | 5.36 | 5.49 | 5.45 | qfq | 14,143,333 | 77,052,217 | 2.04% |
| 2024-09-23 | 5.34 | 5.43 | 5.28 | 5.38 | 5.34 | qfq | 8,638,100 | 46,345,364 | 1.70% |
| 2024-09-20 | 5.35 | 5.37 | 5.25 | 5.29 | 5.25 | qfq | 6,499,900 | 34,366,004 | -1.12% |
| 2024-09-19 | 5.21 | 5.37 | 5.19 | 5.35 | 5.31 | qfq | 9,639,007 | 51,250,162 | 3.08% |
| 2024-09-18 | 5.26 | 5.35 | 5.11 | 5.19 | 5.15 | qfq | 6,684,000 | 34,735,031 | -1.33% |
| 2024-09-13 | 5.33 | 5.34 | 5.23 | 5.26 | 5.22 | qfq | 5,103,533 | 26,868,606 | -0.75% |
| 2024-09-12 | 5.35 | 5.42 | 5.30 | 5.30 | 5.26 | qfq | 6,621,028 | 35,453,728 | -0.19% |
| 2024-09-11 | 5.24 | 5.33 | 5.24 | 5.31 | 5.27 | qfq | 5,092,200 | 26,982,753 | 0.19% |
| 2024-09-10 | 5.31 | 5.32 | 5.18 | 5.30 | 5.26 | qfq | 7,202,150 | 37,820,360 | 0.38% |
| 2024-09-09 | 5.25 | 5.38 | 5.23 | 5.28 | 5.24 | qfq | 6,274,395 | 33,315,831 | 0.38% |
| 2024-09-06 | 5.33 | 5.39 | 5.26 | 5.26 | 5.22 | qfq | 6,085,600 | 32,265,494 | -1.87% |
| 2024-09-05 | 5.29 | 5.39 | 5.26 | 5.36 | 5.32 | qfq | 6,895,300 | 36,890,878 | 0.94% |
| 2024-09-04 | 5.33 | 5.39 | 5.28 | 5.31 | 5.27 | qfq | 6,469,133 | 34,481,175 | -0.75% |
| 2024-09-03 | 5.41 | 5.50 | 5.31 | 5.35 | 5.31 | qfq | 8,634,300 | 46,468,171 | -0.74% |
| 2024-09-02 | 5.48 | 5.63 | 5.38 | 5.39 | 5.35 | qfq | 11,185,400 | 61,217,019 | -1.28% |
| 2024-08-30 | 5.36 | 5.53 | 5.32 | 5.46 | 5.42 | qfq | 12,662,486 | 69,061,140 | 1.87% |
| 2024-08-29 | 5.30 | 5.39 | 5.22 | 5.36 | 5.32 | qfq | 9,069,910 | 48,320,574 | 1.90% |
| 2024-08-28 | 5.29 | 5.36 | 5.19 | 5.26 | 5.22 | qfq | 8,683,204 | 45,851,994 | -1.13% |
| 2024-08-27 | 5.24 | 5.47 | 5.24 | 5.32 | 5.28 | qfq | 12,296,294 | 65,864,254 | 0.95% |
| 2024-08-26 | 5.22 | 5.38 | 5.18 | 5.27 | 5.23 | qfq | 8,283,033 | 43,792,626 | 0.96% |
| 2024-08-23 | 5.28 | 5.32 | 5.20 | 5.22 | 5.18 | qfq | 9,442,300 | 49,510,730 | -1.69% |
| 2024-08-22 | 5.51 | 5.58 | 5.29 | 5.31 | 5.27 | qfq | 14,742,869 | 79,359,239 | -4.50% |
| 2024-08-21 | 5.51 | 5.65 | 5.43 | 5.56 | 5.52 | qfq | 12,675,169 | 70,079,154 | 0.91% |
| 2024-08-20 | 5.67 | 5.73 | 5.48 | 5.51 | 5.47 | qfq | 14,265,824 | 79,585,529 | -1.96% |
| 2024-08-19 | 5.85 | 5.88 | 5.62 | 5.62 | 5.58 | qfq | 27,337,954 | 156,291,093 | -6.80% |
| 2024-08-16 | 5.91 | 6.18 | 5.68 | 6.03 | 5.98 | qfq | 40,555,352 | 239,662,537 | 3.79% |
| 2024-08-15 | 5.92 | 6.23 | 5.80 | 5.81 | 5.77 | qfq | 35,812,923 | 214,019,646 | -1.69% |
| 2024-08-14 | 6.10 | 6.10 | 5.87 | 5.91 | 5.87 | qfq | 30,687,661 | 182,674,142 | -3.59% |
| 2024-08-13 | 6.13 | 6.45 | 6.04 | 6.13 | 6.08 | qfq | 51,917,442 | 319,951,331 | -2.08% |
| 2024-08-12 | 5.55 | 6.56 | 5.53 | 6.26 | 6.21 | qfq | 70,300,768 | 427,626,001 | 13.41% |
| 2024-08-09 | 5.70 | 5.76 | 5.51 | 5.52 | 5.48 | qfq | 32,018,755 | 180,179,656 | -6.12% |
| 2024-08-08 | 5.31 | 6.20 | 5.30 | 5.88 | 5.84 | qfq | 49,640,735 | 291,661,789 | 10.53% |
| 2024-08-07 | 5.37 | 5.38 | 5.27 | 5.32 | 5.28 | qfq | 7,068,200 | 37,635,890 | -1.30% |
| 2024-08-06 | 5.30 | 5.40 | 5.24 | 5.39 | 5.35 | qfq | 9,288,500 | 49,534,763 | 2.86% |
| 2024-08-05 | 5.40 | 5.47 | 5.21 | 5.24 | 5.20 | qfq | 13,046,541 | 69,689,271 | -3.50% |
| 2024-08-02 | 5.22 | 5.57 | 5.22 | 5.43 | 5.39 | qfq | 21,987,141 | 120,463,128 | 2.26% |
| 2024-08-01 | 5.30 | 5.47 | 5.26 | 5.31 | 5.27 | qfq | 12,107,438 | 64,958,204 | 0.76% |
| 2024-07-31 | 5.04 | 5.28 | 5.01 | 5.27 | 5.23 | qfq | 10,800,338 | 56,012,165 | 4.56% |
| 2024-07-30 | 4.98 | 5.07 | 4.96 | 5.04 | 5.00 | qfq | 4,603,500 | 23,158,813 | 0.80% |
| 2024-07-29 | 5.02 | 5.04 | 4.93 | 5.00 | 4.96 | qfq | 4,860,500 | 24,223,863 | -0.20% |
| 2024-07-26 | 4.97 | 5.05 | 4.96 | 5.01 | 4.97 | qfq | 4,335,094 | 21,713,757 | 1.42% |
| 2024-07-25 | 4.88 | 4.99 | 4.86 | 4.94 | 4.90 | qfq | 5,623,300 | 27,686,647 | 0.61% |
| 2024-07-24 | 5.02 | 5.06 | 4.90 | 4.91 | 4.87 | qfq | 6,224,200 | 30,830,918 | -2.77% |
| 2024-07-23 | 5.14 | 5.19 | 5.05 | 5.05 | 5.01 | qfq | 5,122,638 | 26,258,645 | -1.94% |
| 2024-07-22 | 5.13 | 5.19 | 5.09 | 5.15 | 5.11 | qfq | 5,144,400 | 26,457,978 | 0.39% |
| 2024-07-19 | 5.08 | 5.17 | 5.05 | 5.13 | 5.09 | qfq | 6,266,800 | 32,060,868 | 0.39% |
| 2024-07-18 | 5.08 | 5.11 | 4.96 | 5.11 | 5.07 | qfq | 7,547,938 | 38,120,061 | 0.20% |
| 2024-07-17 | 5.09 | 5.14 | 5.06 | 5.10 | 5.06 | qfq | 5,190,215 | 26,485,622 | 0.39% |
| 2024-07-16 | 5.14 | 5.14 | 5.06 | 5.08 | 5.04 | qfq | 5,920,800 | 30,140,395 | -0.78% |
| 2024-07-15 | 5.20 | 5.26 | 5.10 | 5.12 | 5.08 | qfq | 6,798,159 | 34,973,468 | -2.48% |
| 2024-07-12 | 5.39 | 5.39 | 5.23 | 5.25 | 5.21 | qfq | 7,135,350 | 37,661,136 | -1.32% |
| 2024-07-11 | 5.19 | 5.34 | 5.19 | 5.32 | 5.28 | qfq | 9,928,000 | 52,494,688 | 3.91% |
| 2024-07-10 | 5.21 | 5.26 | 5.10 | 5.12 | 5.08 | qfq | 6,635,115 | 34,327,459 | -1.73% |
| 2024-07-09 | 5.22 | 5.27 | 5.02 | 5.21 | 5.17 | qfq | 9,966,808 | 51,302,448 | -0.19% |
| 2024-07-08 | 5.40 | 5.40 | 5.18 | 5.22 | 5.18 | qfq | 7,193,900 | 37,760,875 | -2.97% |
| 2024-07-05 | 5.25 | 5.42 | 5.21 | 5.38 | 5.34 | qfq | 7,821,400 | 41,808,283 | 2.09% |
| 2024-07-04 | 5.46 | 5.49 | 5.25 | 5.27 | 5.23 | qfq | 10,298,800 | 55,016,617 | -4.18% |
| 2024-07-03 | 5.38 | 5.60 | 5.38 | 5.50 | 5.46 | qfq | 13,848,100 | 76,217,215 | 1.66% |
| 2024-07-02 | 5.40 | 5.48 | 5.37 | 5.41 | 5.37 | qfq | 7,914,800 | 42,928,321 | -0.18% |
| 2024-07-01 | 5.27 | 5.45 | 5.25 | 5.42 | 5.38 | qfq | 8,527,450 | 45,715,682 | 2.26% |
| 2024-06-28 | 5.25 | 5.42 | 5.25 | 5.30 | 5.26 | qfq | 6,574,257 | 35,139,888 | -0.19% |
| 2024-06-27 | 5.40 | 5.47 | 5.30 | 5.31 | 5.27 | qfq | 8,061,800 | 43,247,613 | -3.28% |
| 2024-06-26 | 5.28 | 5.49 | 5.25 | 5.49 | 5.45 | qfq | 8,329,756 | 44,795,358 | 2.81% |
| 2024-06-25 | 5.26 | 5.43 | 5.26 | 5.34 | 5.30 | qfq | 7,704,737 | 41,338,819 | 0.00% |
| 2024-06-24 | 5.52 | 5.59 | 5.32 | 5.34 | 5.30 | qfq | 10,431,600 | 56,574,820 | -4.98% |
| 2024-06-21 | 5.71 | 5.75 | 5.56 | 5.62 | 5.58 | qfq | 8,523,800 | 48,134,720 | -1.92% |
| 2024-06-20 | 5.75 | 5.90 | 5.64 | 5.73 | 5.69 | qfq | 13,208,599 | 76,150,178 | 0.35% |
| 2024-06-19 | 5.79 | 5.89 | 5.70 | 5.71 | 5.67 | qfq | 9,627,100 | 55,631,049 | -0.87% |
| 2024-06-18 | 5.65 | 5.80 | 5.63 | 5.76 | 5.72 | qfq | 9,523,400 | 54,607,180 | 2.49% |
| 2024-06-17 | 5.61 | 5.70 | 5.60 | 5.62 | 5.58 | qfq | 6,359,100 | 35,867,763 | -0.88% |
| 2024-06-14 | 5.75 | 5.77 | 5.57 | 5.67 | 5.63 | qfq | 9,374,000 | 52,878,386 | -1.05% |
| 2024-06-13 | 5.86 | 5.90 | 5.71 | 5.73 | 5.69 | qfq | 10,862,800 | 62,693,660 | -2.22% |
| 2024-06-12 | 5.70 | 5.93 | 5.70 | 5.86 | 5.82 | qfq | 12,134,866 | 71,041,655 | 2.27% |
| 2024-06-11 | 5.62 | 5.75 | 5.57 | 5.73 | 5.69 | qfq | 7,735,200 | 43,909,375 | 0.53% |
| 2024-06-07 | 5.65 | 5.76 | 5.61 | 5.70 | 5.66 | qfq | 9,465,754 | 53,963,980 | 2.15% |
| 2024-06-06 | 5.82 | 5.91 | 5.52 | 5.58 | 5.54 | qfq | 16,940,076 | 96,389,083 | -4.62% |
| 2024-06-05 | 6.02 | 6.02 | 5.84 | 5.85 | 5.81 | qfq | 9,368,230 | 55,333,486 | -2.82% |
| 2024-06-04 | 5.99 | 6.03 | 5.80 | 6.02 | 5.97 | qfq | 15,307,394 | 90,822,958 | -1.15% |
| 2024-06-03 | 6.40 | 6.41 | 6.00 | 6.09 | 6.04 | qfq | 25,837,265 | 159,184,118 | -5.43% |
| 2024-05-31 | 6.46 | 6.58 | 6.38 | 6.44 | 6.39 | qfq | 21,416,900 | 138,264,735 | -2.13% |
| 2024-05-30 | 6.46 | 6.80 | 6.37 | 6.58 | 6.53 | qfq | 32,506,386 | 216,807,214 | 1.70% |
| 2024-05-29 | 6.60 | 6.65 | 6.41 | 6.47 | 6.42 | qfq | 19,271,294 | 125,252,776 | -3.00% |
| 2024-05-28 | 6.75 | 6.76 | 6.48 | 6.67 | 6.62 | qfq | 36,893,802 | 243,904,325 | -1.91% |
| 2024-05-27 | 6.27 | 6.94 | 6.25 | 6.80 | 6.75 | qfq | 55,260,553 | 366,508,002 | 10.39% |
| 2024-05-24 | 6.24 | 6.29 | 6.15 | 6.16 | 6.11 | qfq | 11,700,200 | 72,615,194 | -0.48% |
| 2024-05-23 | 6.40 | 6.42 | 6.15 | 6.19 | 6.14 | qfq | 20,013,000 | 125,103,575 | -4.03% |
| 2024-05-22 | 6.55 | 6.57 | 6.41 | 6.45 | 6.40 | qfq | 13,260,115 | 85,818,925 | -0.77% |
| 2024-05-21 | 6.69 | 6.69 | 6.47 | 6.50 | 6.45 | qfq | 18,134,400 | 118,346,595 | -2.99% |
| 2024-05-20 | 6.41 | 6.75 | 6.41 | 6.70 | 6.65 | qfq | 29,807,000 | 197,047,351 | 3.24% |
| 2024-05-17 | 6.50 | 6.60 | 6.39 | 6.49 | 6.44 | qfq | 19,138,770 | 123,915,561 | 0.00% |
| 2024-05-16 | 6.61 | 6.69 | 6.43 | 6.49 | 6.44 | qfq | 23,462,070 | 153,062,119 | -1.82% |
| 2024-05-15 | 6.62 | 6.70 | 6.51 | 6.61 | 6.56 | qfq | 23,095,994 | 152,083,458 | -1.49% |
| 2024-05-14 | 6.81 | 7.05 | 6.68 | 6.71 | 6.66 | qfq | 41,557,664 | 282,786,111 | -4.01% |
| 2024-05-13 | 6.76 | 7.33 | 6.69 | 6.99 | 6.94 | qfq | 49,745,037 | 352,646,329 | 1.90% |
| 2024-05-10 | 6.97 | 7.29 | 6.80 | 6.86 | 6.81 | qfq | 50,030,026 | 352,273,523 | -2.42% |
| 2024-05-09 | 7.11 | 7.29 | 6.99 | 7.03 | 6.98 | qfq | 57,104,206 | 406,321,138 | -4.48% |
| 2024-05-08 | 6.82 | 7.78 | 6.82 | 7.36 | 7.30 | qfq | 83,339,353 | 601,762,777 | 5.14% |
| 2024-05-07 | 6.60 | 7.10 | 6.50 | 7.00 | 6.95 | qfq | 67,367,116 | 456,698,909 | 5.26% |
| 2024-05-06 | 6.32 | 6.79 | 6.26 | 6.65 | 6.60 | qfq | 56,386,443 | 369,863,919 | 7.26% |
| 2024-04-30 | 6.02 | 6.59 | 5.90 | 6.20 | 6.15 | qfq | 44,908,567 | 281,077,959 | 3.16% |
| 2024-04-29 | 5.73 | 6.03 | 5.69 | 6.01 | 5.96 | qfq | 27,974,140 | 165,790,067 | 2.56% |
| 2024-04-26 | 5.79 | 5.93 | 5.77 | 5.86 | 5.82 | qfq | 22,798,971 | 133,399,246 | -0.34% |
| 2024-04-25 | 5.71 | 6.06 | 5.71 | 5.88 | 5.84 | qfq | 27,057,125 | 160,866,263 | 2.26% |
| 2024-04-24 | 5.70 | 5.76 | 5.62 | 5.75 | 5.71 | qfq | 17,309,500 | 98,565,586 | 0.52% |
| 2024-04-23 | 5.78 | 5.96 | 5.68 | 5.72 | 5.68 | qfq | 20,183,500 | 116,626,240 | -1.21% |
| 2024-04-22 | 5.93 | 6.06 | 5.78 | 5.79 | 5.75 | qfq | 26,590,078 | 155,571,659 | -3.82% |
| 2024-04-19 | 5.44 | 6.34 | 5.40 | 6.02 | 5.97 | qfq | 51,048,474 | 301,201,457 | 9.26% |
| 2024-04-18 | 5.68 | 5.70 | 5.47 | 5.51 | 5.47 | qfq | 20,692,315 | 114,765,841 | -2.99% |
| 2024-04-17 | 5.24 | 5.70 | 5.24 | 5.68 | 5.64 | qfq | 30,284,120 | 168,817,770 | 10.51% |
| 2024-04-16 | 5.90 | 5.90 | 5.13 | 5.14 | 5.10 | qfq | 36,092,298 | 194,628,101 | -12.88% |
| 2024-04-15 | 6.16 | 6.22 | 5.71 | 5.90 | 5.86 | qfq | 34,807,023 | 206,699,388 | -6.05% |
| 2024-04-12 | 6.69 | 6.81 | 6.15 | 6.28 | 6.23 | qfq | 43,902,336 | 280,477,973 | -6.69% |
| 2024-04-11 | 6.64 | 6.85 | 6.41 | 6.73 | 6.68 | qfq | 32,493,405 | 218,200,926 | -4.67% |
| 2024-04-10 | 7.20 | 7.27 | 6.97 | 7.06 | 7.01 | qfq | 30,686,639 | 217,422,453 | -3.42% |
| 2024-04-09 | 6.89 | 7.43 | 6.82 | 7.31 | 7.25 | qfq | 49,576,434 | 354,667,841 | 4.73% |
| 2024-04-08 | 7.40 | 7.45 | 6.90 | 6.98 | 6.93 | qfq | 48,643,910 | 345,963,761 | -5.68% |
| 2024-04-03 | 7.90 | 7.90 | 7.33 | 7.40 | 7.34 | qfq | 61,023,139 | 461,448,657 | -6.92% |
| 2024-04-02 | 7.35 | 8.06 | 7.34 | 7.95 | 7.89 | qfq | 99,649,838 | 779,296,586 | 6.43% |
| 2024-04-01 | 7.31 | 7.63 | 7.15 | 7.47 | 7.41 | qfq | 70,063,439 | 517,219,191 | 0.13% |
| 2024-03-29 | 7.25 | 7.77 | 7.06 | 7.46 | 7.40 | qfq | 92,671,836 | 684,772,666 | 0.81% |
| 2024-03-28 | 7.04 | 7.64 | 7.04 | 7.40 | 7.34 | qfq | 106,893,416 | 790,642,083 | 6.63% |
| 2024-03-27 | 5.81 | 6.94 | 5.75 | 6.94 | 6.89 | qfq | 72,700,993 | 486,717,309 | 20.07% |
| 2024-03-26 | 5.83 | 5.88 | 5.66 | 5.78 | 5.74 | qfq | 9,499,700 | 54,729,581 | -0.52% |
| 2024-03-25 | 6.03 | 6.05 | 5.79 | 5.81 | 5.77 | qfq | 11,067,949 | 65,479,194 | -3.65% |
| 2024-03-22 | 6.17 | 6.20 | 5.99 | 6.03 | 5.98 | qfq | 10,764,179 | 65,279,890 | -2.43% |
| 2024-03-21 | 6.23 | 6.28 | 6.13 | 6.18 | 6.13 | qfq | 8,786,955 | 54,425,666 | -1.12% |
| 2024-03-20 | 6.19 | 6.28 | 6.15 | 6.25 | 6.20 | qfq | 10,284,254 | 63,972,066 | 0.97% |
| 2024-03-19 | 6.20 | 6.28 | 6.19 | 6.19 | 6.14 | qfq | 8,928,820 | 55,573,675 | -0.48% |
| 2024-03-18 | 6.15 | 6.25 | 6.08 | 6.22 | 6.17 | qfq | 13,140,168 | 81,145,801 | 1.30% |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.14 | 6.09 | qfq | 9,490,350 | 57,791,385 | 1.32% |
| 2024-03-14 | 6.16 | 6.26 | 5.99 | 6.06 | 6.01 | qfq | 12,336,958 | 75,313,983 | -0.16% |
| 2024-03-13 | 6.13 | 6.13 | 6.03 | 6.07 | 6.02 | qfq | 8,859,300 | 53,782,102 | -0.98% |
| 2024-03-12 | 6.03 | 6.15 | 6.02 | 6.13 | 6.08 | qfq | 12,687,990 | 77,449,955 | 2.00% |
| 2024-03-11 | 5.90 | 6.01 | 5.87 | 6.01 | 5.96 | qfq | 10,090,828 | 60,075,921 | 2.04% |
| 2024-03-08 | 5.86 | 5.95 | 5.83 | 5.89 | 5.85 | qfq | 7,397,898 | 43,522,630 | 1.03% |
| 2024-03-07 | 5.94 | 5.99 | 5.83 | 5.83 | 5.79 | qfq | 7,810,137 | 46,179,142 | -1.69% |
| 2024-03-06 | 6.02 | 6.02 | 5.84 | 5.93 | 5.88 | qfq | 8,782,490 | 52,085,996 | -0.84% |
| 2024-03-05 | 6.12 | 6.12 | 5.90 | 5.98 | 5.93 | qfq | 12,995,078 | 77,887,605 | -2.45% |
| 2024-03-04 | 6.06 | 6.32 | 5.99 | 6.13 | 6.08 | qfq | 18,100,222 | 111,242,803 | 1.32% |
| 2024-03-01 | 5.98 | 6.06 | 5.91 | 6.05 | 6.00 | qfq | 10,827,098 | 64,946,022 | 1.17% |
| 2024-02-29 | 5.82 | 5.99 | 5.76 | 5.98 | 5.93 | qfq | 13,959,897 | 82,419,753 | 2.93% |
| 2024-02-28 | 6.16 | 6.38 | 5.80 | 5.81 | 5.77 | qfq | 23,856,209 | 146,374,395 | -5.68% |
| 2024-02-27 | 6.00 | 6.16 | 5.92 | 6.16 | 6.11 | qfq | 11,898,733 | 72,405,566 | 2.33% |
| 2024-02-26 | 5.94 | 6.12 | 5.90 | 6.02 | 5.97 | qfq | 14,222,916 | 85,428,042 | 1.01% |
| 2024-02-23 | 5.83 | 5.97 | 5.82 | 5.96 | 5.91 | qfq | 12,622,713 | 74,428,315 | 1.36% |
| 2024-02-22 | 5.80 | 5.89 | 5.72 | 5.88 | 5.84 | qfq | 13,005,720 | 75,766,895 | 1.03% |
| 2024-02-21 | 5.67 | 6.01 | 5.64 | 5.82 | 5.78 | qfq | 16,266,493 | 95,165,745 | 1.22% |
| 2024-02-20 | 5.70 | 5.81 | 5.60 | 5.75 | 5.71 | qfq | 10,676,971 | 61,220,815 | 0.00% |
| 2024-02-19 | 5.77 | 5.84 | 5.63 | 5.75 | 5.71 | qfq | 15,739,155 | 90,222,167 | 0.70% |
| 2024-02-08 | 5.28 | 5.87 | 5.28 | 5.71 | 5.67 | qfq | 21,478,468 | 122,319,958 | 8.14% |
| 2024-02-07 | 5.16 | 5.35 | 5.08 | 5.28 | 5.24 | qfq | 13,671,714 | 72,037,833 | 2.72% |
| 2024-02-06 | 4.68 | 5.27 | 4.59 | 5.14 | 5.10 | qfq | 14,817,603 | 73,089,011 | 8.44% |
| 2024-02-05 | 5.23 | 5.23 | 4.59 | 4.74 | 4.70 | qfq | 15,620,420 | 75,452,170 | -9.02% |
| 2024-02-02 | 5.47 | 5.59 | 5.04 | 5.21 | 5.17 | qfq | 11,750,077 | 62,307,089 | -4.93% |
| 2024-02-01 | 5.40 | 5.62 | 5.37 | 5.48 | 5.44 | qfq | 7,656,796 | 42,006,218 | 0.37% |
| 2024-01-31 | 6.00 | 6.00 | 5.44 | 5.46 | 5.42 | qfq | 16,850,902 | 95,712,238 | -10.34% |
| 2024-01-30 | 6.22 | 6.27 | 6.09 | 6.09 | 6.04 | qfq | 5,058,800 | 31,193,508 | -2.09% |
| 2024-01-29 | 6.42 | 6.50 | 6.22 | 6.22 | 6.17 | qfq | 5,019,700 | 31,706,993 | -3.12% |
| 2024-01-26 | 6.45 | 6.56 | 6.38 | 6.42 | 6.37 | qfq | 6,796,649 | 43,998,221 | -0.31% |
| 2024-01-25 | 6.25 | 6.44 | 6.23 | 6.44 | 6.39 | qfq | 7,562,795 | 48,122,347 | 3.04% |
| 2024-01-24 | 6.25 | 6.32 | 6.04 | 6.25 | 6.20 | qfq | 7,456,600 | 46,144,630 | 0.64% |
| 2024-01-23 | 6.17 | 6.23 | 6.05 | 6.21 | 6.16 | qfq | 7,051,004 | 43,453,051 | 0.49% |
| 2024-01-22 | 6.65 | 6.67 | 6.13 | 6.18 | 6.13 | qfq | 9,394,250 | 60,128,834 | -7.21% |
| 2024-01-19 | 6.84 | 6.84 | 6.66 | 6.66 | 6.61 | qfq | 6,546,265 | 44,035,011 | -2.63% |
| 2024-01-18 | 7.00 | 7.03 | 6.60 | 6.84 | 6.79 | qfq | 13,324,436 | 90,444,408 | -3.12% |
| 2024-01-17 | 7.21 | 7.25 | 7.03 | 7.06 | 7.01 | qfq | 5,096,200 | 36,344,505 | -2.49% |
| 2024-01-16 | 7.24 | 7.29 | 7.14 | 7.24 | 7.18 | qfq | 5,826,201 | 42,012,337 | 0.28% |
| 2024-01-15 | 7.14 | 7.25 | 7.13 | 7.22 | 7.17 | qfq | 4,488,700 | 32,347,639 | 0.70% |
| 2024-01-12 | 7.21 | 7.30 | 7.16 | 7.17 | 7.12 | qfq | 6,346,600 | 45,810,122 | -0.83% |
| 2024-01-11 | 7.13 | 7.27 | 7.13 | 7.23 | 7.18 | qfq | 5,732,665 | 41,363,481 | 1.40% |
| 2024-01-10 | 7.16 | 7.24 | 7.03 | 7.13 | 7.08 | qfq | 5,949,765 | 42,453,113 | -0.56% |
| 2024-01-09 | 7.13 | 7.28 | 7.11 | 7.17 | 7.12 | qfq | 6,647,956 | 47,734,282 | 0.00% |
| 2024-01-08 | 7.39 | 7.40 | 7.15 | 7.17 | 7.12 | qfq | 8,770,121 | 63,430,041 | -2.85% |
| 2024-01-05 | 7.51 | 7.56 | 7.36 | 7.38 | 7.32 | qfq | 10,527,436 | 78,467,182 | -2.25% |
| 2024-01-04 | 7.69 | 7.70 | 7.48 | 7.55 | 7.49 | qfq | 15,510,286 | 117,345,851 | -1.95% |
| 2024-01-03 | 7.42 | 7.88 | 7.38 | 7.70 | 7.64 | qfq | 28,781,525 | 220,869,589 | 4.19% |
| 2024-01-02 | 7.46 | 7.49 | 7.37 | 7.39 | 7.33 | qfq | 6,506,050 | 48,232,291 | -0.94% |
| 2023-12-29 | 7.43 | 7.51 | 7.40 | 7.46 | 7.40 | qfq | 8,832,801 | 65,814,880 | 0.40% |
| 2023-12-28 | 7.28 | 7.45 | 7.25 | 7.43 | 7.37 | qfq | 11,823,707 | 87,199,748 | 1.23% |
| 2023-12-27 | 7.45 | 7.52 | 7.26 | 7.34 | 7.28 | qfq | 12,826,393 | 94,169,139 | -2.39% |
| 2023-12-26 | 7.26 | 7.66 | 7.24 | 7.52 | 7.46 | qfq | 23,466,513 | 176,697,558 | 2.04% |
| 2023-12-25 | 7.12 | 7.68 | 7.07 | 7.37 | 7.31 | qfq | 16,536,594 | 121,861,329 | 4.24% |
| 2023-12-22 | 7.16 | 7.16 | 7.06 | 7.07 | 7.02 | qfq | 5,878,200 | 41,677,150 | -1.26% |
| 2023-12-21 | 7.13 | 7.21 | 7.05 | 7.16 | 7.11 | qfq | 6,137,088 | 43,691,615 | -0.14% |
| 2023-12-20 | 7.21 | 7.31 | 7.16 | 7.17 | 7.12 | qfq | 5,157,200 | 37,279,628 | -0.55% |
| 2023-12-19 | 7.20 | 7.24 | 7.16 | 7.21 | 7.16 | qfq | 4,431,412 | 31,877,500 | 0.14% |
| 2023-12-18 | 7.31 | 7.36 | 7.20 | 7.20 | 7.15 | qfq | 7,644,200 | 55,581,879 | -2.04% |
| 2023-12-15 | 7.51 | 7.53 | 7.33 | 7.35 | 7.29 | qfq | 8,996,500 | 66,494,946 | -1.87% |
| 2023-12-14 | 7.50 | 7.66 | 7.47 | 7.49 | 7.43 | qfq | 13,449,282 | 101,233,246 | -1.45% |
| 2023-12-13 | 7.41 | 7.82 | 7.38 | 7.60 | 7.54 | qfq | 25,930,464 | 198,512,505 | 2.70% |
| 2023-12-12 | 7.39 | 7.46 | 7.37 | 7.40 | 7.34 | qfq | 5,315,373 | 39,322,918 | 0.27% |
| 2023-12-11 | 7.35 | 7.40 | 7.21 | 7.38 | 7.32 | qfq | 7,994,773 | 58,503,400 | -0.40% |
| 2023-12-08 | 7.31 | 7.41 | 7.23 | 7.41 | 7.35 | qfq | 9,545,252 | 69,680,186 | 1.37% |
| 2023-12-07 | 7.42 | 7.42 | 7.28 | 7.31 | 7.25 | qfq | 7,997,952 | 58,583,257 | -1.22% |
| 2023-12-06 | 7.46 | 7.50 | 7.39 | 7.40 | 7.34 | qfq | 6,803,400 | 50,576,864 | -0.27% |
| 2023-12-05 | 7.59 | 7.62 | 7.41 | 7.42 | 7.36 | qfq | 8,063,490 | 60,413,342 | -2.37% |
| 2023-12-04 | 7.59 | 7.68 | 7.59 | 7.60 | 7.54 | qfq | 6,392,405 | 48,782,430 | -0.39% |
| 2023-12-01 | 7.61 | 7.67 | 7.56 | 7.63 | 7.57 | qfq | 5,966,600 | 45,369,715 | 0.79% |
| 2023-11-30 | 7.73 | 7.74 | 7.55 | 7.57 | 7.51 | qfq | 8,582,014 | 65,318,882 | -1.94% |
| 2023-11-29 | 7.85 | 7.87 | 7.69 | 7.72 | 7.66 | qfq | 7,117,519 | 55,149,022 | -1.66% |
| 2023-11-28 | 7.78 | 7.88 | 7.61 | 7.85 | 7.79 | qfq | 10,705,697 | 83,214,581 | 0.64% |
| 2023-11-27 | 7.96 | 8.01 | 7.80 | 7.80 | 7.74 | qfq | 13,962,705 | 109,668,609 | -2.74% |
| 2023-11-24 | 8.01 | 8.19 | 7.94 | 8.02 | 7.96 | qfq | 15,113,700 | 121,837,414 | -0.37% |
| 2023-11-23 | 8.03 | 8.10 | 7.99 | 8.05 | 7.99 | qfq | 11,224,441 | 90,136,223 | 0.88% |
| 2023-11-22 | 8.10 | 8.10 | 7.95 | 7.98 | 7.92 | qfq | 14,697,209 | 117,504,828 | -1.97% |
| 2023-11-21 | 7.91 | 8.29 | 7.88 | 8.14 | 8.08 | qfq | 27,375,357 | 222,188,916 | 2.91% |
| 2023-11-20 | 7.78 | 7.92 | 7.77 | 7.91 | 7.85 | qfq | 9,296,496 | 73,138,987 | 1.54% |
| 2023-11-17 | 7.72 | 7.81 | 7.67 | 7.79 | 7.73 | qfq | 6,244,147 | 48,427,893 | 0.91% |
| 2023-11-16 | 7.84 | 7.84 | 7.72 | 7.72 | 7.66 | qfq | 7,056,600 | 54,677,988 | -1.53% |
| 2023-11-15 | 7.74 | 7.89 | 7.74 | 7.84 | 7.78 | qfq | 9,461,561 | 74,009,529 | 1.55% |
| 2023-11-14 | 7.72 | 7.77 | 7.66 | 7.72 | 7.66 | qfq | 5,382,836 | 41,467,381 | 0.00% |
| 2023-11-13 | 7.68 | 7.75 | 7.65 | 7.72 | 7.66 | qfq | 5,831,397 | 44,876,169 | 0.52% |
| 2023-11-10 | 7.73 | 7.76 | 7.65 | 7.68 | 7.62 | qfq | 4,838,700 | 37,221,408 | -0.78% |
| 2023-11-09 | 7.80 | 7.92 | 7.71 | 7.74 | 7.68 | qfq | 7,590,815 | 59,106,939 | -1.40% |
| 2023-11-08 | 7.79 | 7.95 | 7.79 | 7.85 | 7.79 | qfq | 8,781,504 | 69,137,635 | 0.26% |
| 2023-11-07 | 7.84 | 7.87 | 7.77 | 7.83 | 7.77 | qfq | 6,510,252 | 50,842,377 | -0.13% |
| 2023-11-06 | 7.69 | 7.87 | 7.69 | 7.84 | 7.78 | qfq | 8,713,171 | 68,129,512 | 2.22% |
| 2023-11-03 | 7.60 | 7.72 | 7.60 | 7.67 | 7.61 | qfq | 5,490,582 | 42,161,418 | 0.92% |
| 2023-11-02 | 7.73 | 7.77 | 7.59 | 7.60 | 7.54 | qfq | 6,366,353 | 48,692,545 | -1.55% |
| 2023-11-01 | 7.65 | 7.76 | 7.60 | 7.72 | 7.66 | qfq | 7,387,188 | 56,783,435 | 0.39% |
| 2023-10-31 | 7.64 | 7.77 | 7.59 | 7.69 | 7.63 | qfq | 8,985,872 | 69,212,161 | 0.52% |
| 2023-10-30 | 7.44 | 7.69 | 7.44 | 7.65 | 7.59 | qfq | 10,065,526 | 76,862,936 | 1.46% |
| 2023-10-27 | 7.23 | 7.60 | 7.17 | 7.54 | 7.48 | qfq | 14,429,352 | 107,452,401 | 3.43% |
| 2023-10-26 | 7.35 | 7.35 | 7.18 | 7.29 | 7.23 | qfq | 11,531,920 | 83,446,624 | -1.88% |
| 2023-10-25 | 7.50 | 7.58 | 7.43 | 7.43 | 7.37 | qfq | 7,446,400 | 55,788,779 | -0.13% |
| 2023-10-24 | 7.29 | 7.48 | 7.29 | 7.44 | 7.38 | qfq | 7,619,505 | 56,397,498 | 2.06% |
| 2023-10-23 | 7.71 | 7.73 | 7.27 | 7.29 | 7.23 | qfq | 10,782,879 | 79,902,960 | -5.32% |
| 2023-10-20 | 7.73 | 7.83 | 7.70 | 7.70 | 7.64 | qfq | 7,030,500 | 54,543,720 | -1.16% |
| 2023-10-19 | 7.90 | 7.93 | 7.77 | 7.79 | 7.73 | qfq | 8,508,090 | 66,580,229 | -1.27% |
| 2023-10-18 | 8.06 | 8.06 | 7.89 | 7.89 | 7.83 | qfq | 9,935,400 | 78,932,884 | -1.99% |
| 2023-10-17 | 8.23 | 8.24 | 7.98 | 8.05 | 7.99 | qfq | 13,852,568 | 111,480,858 | -1.47% |
| 2023-10-16 | 8.38 | 8.51 | 8.12 | 8.17 | 8.11 | qfq | 15,218,740 | 125,981,076 | -2.39% |
| 2023-10-13 | 8.24 | 8.52 | 8.22 | 8.37 | 8.31 | qfq | 21,624,600 | 182,020,374 | 0.72% |
| 2023-10-12 | 8.08 | 8.45 | 8.08 | 8.31 | 8.25 | qfq | 25,518,033 | 212,411,077 | 3.10% |
| 2023-10-11 | 7.96 | 8.17 | 7.96 | 8.06 | 8.00 | qfq | 11,446,289 | 92,776,238 | 1.51% |
| 2023-10-10 | 8.04 | 8.09 | 7.93 | 7.94 | 7.88 | qfq | 9,656,915 | 77,025,655 | -1.24% |
| 2023-10-09 | 8.10 | 8.12 | 8.00 | 8.04 | 7.98 | qfq | 7,408,100 | 59,598,638 | -1.23% |
| 2023-09-28 | 8.20 | 8.22 | 8.13 | 8.14 | 8.08 | qfq | 8,248,700 | 67,315,727 | -0.49% |
| 2023-09-27 | 8.05 | 8.24 | 8.03 | 8.18 | 8.12 | qfq | 14,260,928 | 116,460,196 | 2.12% |
| 2023-09-26 | 8.15 | 8.18 | 8.01 | 8.01 | 7.95 | qfq | 10,346,296 | 83,610,956 | -2.20% |
| 2023-09-25 | 8.06 | 8.36 | 8.03 | 8.19 | 8.13 | qfq | 17,855,608 | 146,639,665 | 1.61% |
| 2023-09-22 | 7.84 | 8.07 | 7.77 | 8.06 | 8.00 | qfq | 9,423,412 | 74,999,395 | 2.15% |
| 2023-09-21 | 8.00 | 8.05 | 7.87 | 7.89 | 7.83 | qfq | 8,885,688 | 70,609,360 | -2.23% |
| 2023-09-20 | 7.98 | 8.19 | 7.98 | 8.07 | 8.01 | qfq | 8,219,670 | 66,665,769 | 0.62% |
| 2023-09-19 | 8.07 | 8.24 | 8.02 | 8.02 | 7.96 | qfq | 9,350,112 | 75,790,140 | -1.23% |
| 2023-09-18 | 8.08 | 8.16 | 8.05 | 8.12 | 8.06 | qfq | 6,350,762 | 51,397,625 | -0.25% |
| 2023-09-15 | 8.01 | 8.22 | 7.94 | 8.14 | 8.08 | qfq | 12,804,100 | 104,157,655 | 1.88% |
| 2023-09-14 | 8.03 | 8.11 | 7.96 | 7.99 | 7.93 | qfq | 7,980,065 | 64,021,554 | -0.87% |
| 2023-09-13 | 8.20 | 8.24 | 8.03 | 8.06 | 8.00 | qfq | 16,158,073 | 131,436,746 | -3.36% |
| 2023-09-12 | 8.12 | 8.50 | 8.09 | 8.34 | 8.28 | qfq | 26,762,653 | 224,509,358 | 3.09% |
| 2023-09-11 | 7.92 | 8.14 | 7.92 | 8.09 | 8.03 | qfq | 7,775,306 | 62,706,549 | 1.76% |
| 2023-09-08 | 7.93 | 8.00 | 7.90 | 7.95 | 7.89 | qfq | 3,878,393 | 30,805,504 | 0.25% |
| 2023-09-07 | 8.15 | 8.15 | 7.92 | 7.93 | 7.87 | qfq | 9,577,800 | 76,735,024 | -2.82% |
| 2023-09-06 | 8.15 | 8.17 | 8.08 | 8.16 | 8.10 | qfq | 5,586,080 | 45,377,173 | 0.12% |
| 2023-09-05 | 8.20 | 8.23 | 8.13 | 8.15 | 8.09 | qfq | 5,300,700 | 43,247,552 | -0.85% |
| 2023-09-04 | 8.12 | 8.24 | 8.09 | 8.22 | 8.16 | qfq | 7,844,738 | 64,107,320 | 1.36% |
| 2023-09-01 | 8.14 | 8.16 | 8.08 | 8.11 | 8.05 | qfq | 4,153,600 | 33,716,576 | -0.12% |
| 2023-08-31 | 8.17 | 8.17 | 8.01 | 8.12 | 8.06 | qfq | 6,508,925 | 52,641,684 | -0.25% |
| 2023-08-30 | 8.17 | 8.23 | 8.08 | 8.14 | 8.08 | qfq | 8,009,750 | 65,283,224 | -0.37% |
| 2023-08-29 | 7.97 | 8.18 | 7.97 | 8.17 | 8.11 | qfq | 8,176,876 | 66,371,469 | 2.51% |
| 2023-08-28 | 8.56 | 8.56 | 7.94 | 7.97 | 7.91 | qfq | 9,934,600 | 81,048,068 | 0.13% |
| 2023-08-25 | 7.96 | 8.05 | 7.86 | 7.96 | 7.90 | qfq | 6,521,735 | 51,980,867 | -0.13% |
| 2023-08-24 | 7.98 | 8.05 | 7.86 | 7.97 | 7.91 | qfq | 7,098,233 | 56,536,635 | 0.00% |
| 2023-08-23 | 8.11 | 8.16 | 7.96 | 7.97 | 7.91 | qfq | 7,315,600 | 58,899,562 | -2.33% |
| 2023-08-22 | 8.35 | 8.40 | 8.02 | 8.16 | 8.10 | qfq | 11,441,000 | 93,201,207 | -1.69% |
| 2023-08-21 | 8.42 | 8.49 | 8.29 | 8.30 | 8.24 | qfq | 6,280,640 | 52,814,774 | -1.54% |
| 2023-08-18 | 8.68 | 8.68 | 8.42 | 8.43 | 8.37 | qfq | 10,672,805 | 91,011,608 | -2.88% |
| 2023-08-17 | 8.77 | 8.80 | 8.42 | 8.68 | 8.61 | qfq | 14,054,800 | 121,037,475 | -1.81% |
| 2023-08-16 | 8.85 | 9.02 | 8.80 | 8.84 | 8.77 | qfq | 10,172,600 | 90,565,804 | -0.23% |
| 2023-08-15 | 8.90 | 8.95 | 8.75 | 8.86 | 8.79 | qfq | 12,519,931 | 110,816,298 | -1.34% |
| 2023-08-14 | 9.12 | 9.29 | 8.83 | 8.98 | 8.91 | qfq | 22,590,000 | 202,983,675 | -2.50% |
| 2023-08-11 | 9.21 | 9.39 | 9.15 | 9.21 | 9.14 | qfq | 24,251,400 | 225,205,379 | 0.55% |
| 2023-08-10 | 9.17 | 9.29 | 9.13 | 9.16 | 9.09 | qfq | 19,254,362 | 176,903,453 | -0.76% |
| 2023-08-09 | 8.96 | 9.47 | 8.91 | 9.23 | 9.16 | qfq | 41,308,253 | 382,518,049 | 3.01% |
| 2023-08-08 | 8.89 | 9.03 | 8.81 | 8.96 | 8.89 | qfq | 10,300,007 | 91,755,304 | 0.34% |
| 2023-08-07 | 9.05 | 9.06 | 8.90 | 8.93 | 8.86 | qfq | 8,679,412 | 77,501,383 | -1.22% |
| 2023-08-04 | 9.08 | 9.15 | 9.01 | 9.04 | 8.97 | qfq | 10,962,765 | 99,440,901 | -0.99% |
| 2023-08-03 | 9.04 | 9.23 | 9.02 | 9.13 | 9.06 | qfq | 14,301,415 | 130,586,807 | 1.22% |
| 2023-08-02 | 9.09 | 9.10 | 8.98 | 9.02 | 8.95 | qfq | 5,599,800 | 50,492,538 | -0.11% |
| 2023-08-01 | 9.15 | 9.16 | 9.01 | 9.03 | 8.96 | qfq | 7,660,676 | 69,338,154 | -0.77% |
| 2023-07-31 | 8.98 | 9.25 | 8.97 | 9.10 | 9.03 | qfq | 14,587,930 | 133,001,173 | 1.45% |
| 2023-07-28 | 8.85 | 9.07 | 8.81 | 8.97 | 8.90 | qfq | 10,029,967 | 89,801,382 | 1.01% |
| 2023-07-27 | 9.06 | 9.07 | 8.87 | 8.88 | 8.81 | qfq | 10,179,700 | 91,110,294 | -1.77% |
| 2023-07-26 | 9.04 | 9.17 | 9.00 | 9.04 | 8.97 | qfq | 9,788,710 | 88,761,213 | 0.00% |
| 2023-07-25 | 8.98 | 9.05 | 8.94 | 9.04 | 8.97 | qfq | 9,930,690 | 89,399,402 | 0.78% |
| 2023-07-24 | 9.07 | 9.07 | 8.94 | 8.97 | 8.90 | qfq | 5,323,200 | 47,849,604 | -0.66% |
| 2023-07-21 | 9.01 | 9.05 | 8.93 | 9.03 | 8.96 | qfq | 6,835,005 | 61,483,531 | 0.56% |
| 2023-07-20 | 9.12 | 9.15 | 8.97 | 8.98 | 8.91 | qfq | 9,322,600 | 84,529,480 | -1.21% |
| 2023-07-19 | 9.09 | 9.18 | 9.03 | 9.09 | 9.02 | qfq | 8,414,045 | 76,459,447 | -0.55% |
| 2023-07-18 | 9.02 | 9.24 | 8.97 | 9.14 | 9.07 | qfq | 15,139,206 | 138,059,167 | 1.56% |