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
华宇软件300271.SZ
最近收盘价4.982026-07-17
最近交易日2026-07-17
成交量（股）18,386,231
成交额（元）93,279,856
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.14 | 5.22 | 4.96 | 4.98 | 4.98 | qfq | 18,386,231 | 93,279,856 | -3.68% |
| 2026-07-16 | 5.04 | 5.23 | 5.00 | 5.17 | 5.17 | qfq | 17,254,093 | 88,829,665 | 2.58% |
| 2026-07-15 | 4.87 | 5.10 | 4.83 | 5.04 | 5.04 | qfq | 18,520,185 | 92,870,554 | 3.49% |
| 2026-07-14 | 4.85 | 5.00 | 4.78 | 4.87 | 4.87 | qfq | 16,794,132 | 81,801,804 | 1.88% |
| 2026-07-13 | 4.97 | 5.03 | 4.74 | 4.78 | 4.78 | qfq | 13,975,299 | 67,658,335 | -4.97% |
| 2026-07-10 | 4.93 | 5.10 | 4.80 | 5.03 | 5.03 | qfq | 14,081,392 | 70,676,302 | 2.44% |
| 2026-07-09 | 4.86 | 4.94 | 4.77 | 4.91 | 4.91 | qfq | 9,654,800 | 46,903,972 | 0.00% |
| 2026-07-08 | 4.84 | 4.96 | 4.73 | 4.91 | 4.91 | qfq | 11,024,300 | 53,610,398 | 2.08% |
| 2026-07-07 | 4.91 | 4.91 | 4.74 | 4.81 | 4.81 | qfq | 8,156,606 | 39,243,382 | -1.64% |
| 2026-07-06 | 4.95 | 5.10 | 4.85 | 4.89 | 4.89 | qfq | 10,320,427 | 50,881,393 | -1.21% |
| 2026-07-03 | 4.90 | 4.98 | 4.85 | 4.95 | 4.95 | qfq | 7,660,521 | 37,774,681 | 1.02% |
| 2026-07-02 | 4.97 | 5.06 | 4.87 | 4.90 | 4.90 | qfq | 11,331,899 | 56,217,250 | -1.21% |
| 2026-07-01 | 4.80 | 5.03 | 4.78 | 4.96 | 4.96 | qfq | 14,574,541 | 71,771,713 | 2.90% |
| 2026-06-30 | 4.70 | 4.87 | 4.67 | 4.82 | 4.82 | qfq | 9,725,968 | 46,645,897 | 1.69% |
| 2026-06-29 | 4.71 | 4.79 | 4.64 | 4.74 | 4.74 | qfq | 11,486,400 | 54,159,952 | -0.21% |
| 2026-06-26 | 5.10 | 5.10 | 4.70 | 4.75 | 4.75 | qfq | 13,201,449 | 63,726,892 | -4.43% |
| 2026-06-25 | 5.11 | 5.14 | 4.91 | 4.97 | 4.97 | qfq | 13,471,887 | 67,126,665 | -3.68% |
| 2026-06-24 | 5.35 | 5.35 | 5.10 | 5.16 | 5.16 | qfq | 11,697,356 | 60,477,756 | -3.37% |
| 2026-06-23 | 5.29 | 5.55 | 5.24 | 5.34 | 5.34 | qfq | 12,615,769 | 68,164,185 | 0.56% |
| 2026-06-22 | 5.25 | 5.31 | 5.04 | 5.31 | 5.31 | qfq | 12,711,888 | 65,578,047 | 0.38% |
| 2026-06-18 | 5.26 | 5.34 | 5.17 | 5.29 | 5.29 | qfq | 8,088,339 | 42,621,925 | 0.57% |
| 2026-06-17 | 5.36 | 5.36 | 5.19 | 5.26 | 5.26 | qfq | 9,177,880 | 48,183,723 | -2.41% |
| 2026-06-16 | 5.31 | 5.39 | 5.24 | 5.39 | 5.39 | qfq | 7,921,800 | 42,184,162 | 0.94% |
| 2026-06-15 | 5.36 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 7,993,774 | 42,806,358 | 0.75% |
| 2026-06-12 | 5.29 | 5.39 | 5.22 | 5.30 | 5.30 | qfq | 10,037,439 | 53,275,046 | 2.12% |
| 2026-06-11 | 5.33 | 5.36 | 5.12 | 5.19 | 5.19 | qfq | 10,554,289 | 54,765,351 | -3.53% |
| 2026-06-10 | 5.49 | 5.53 | 5.29 | 5.38 | 5.38 | qfq | 8,846,862 | 47,665,523 | -2.00% |
| 2026-06-09 | 5.53 | 5.55 | 5.36 | 5.49 | 5.49 | qfq | 8,256,464 | 45,185,850 | 1.29% |
| 2026-06-08 | 5.35 | 5.60 | 5.32 | 5.42 | 5.42 | qfq | 10,920,724 | 59,471,302 | -1.81% |
| 2026-06-05 | 5.53 | 5.60 | 5.44 | 5.52 | 5.52 | qfq | 8,704,066 | 48,059,813 | 0.36% |
| 2026-06-04 | 5.57 | 5.63 | 5.41 | 5.50 | 5.50 | qfq | 10,119,077 | 55,675,494 | -1.79% |
| 2026-06-03 | 5.65 | 5.68 | 5.53 | 5.60 | 5.60 | qfq | 8,057,461 | 45,174,149 | -1.23% |
| 2026-06-02 | 5.78 | 5.80 | 5.57 | 5.67 | 5.67 | qfq | 12,132,100 | 68,474,970 | -1.73% |
| 2026-06-01 | 5.51 | 5.83 | 5.49 | 5.77 | 5.77 | qfq | 17,883,500 | 102,479,046 | 4.72% |
| 2026-05-29 | 5.66 | 5.71 | 5.48 | 5.51 | 5.51 | qfq | 11,797,600 | 65,712,709 | -2.82% |
| 2026-05-28 | 5.66 | 5.70 | 5.53 | 5.67 | 5.67 | qfq | 9,925,500 | 55,808,639 | -0.35% |
| 2026-05-27 | 5.87 | 5.87 | 5.64 | 5.69 | 5.69 | qfq | 9,666,850 | 55,231,583 | -2.57% |
| 2026-05-26 | 5.88 | 5.92 | 5.73 | 5.84 | 5.84 | qfq | 10,493,508 | 61,018,116 | -1.52% |
| 2026-05-25 | 6.07 | 6.08 | 5.83 | 5.93 | 5.93 | qfq | 10,904,580 | 64,664,765 | -1.17% |
| 2026-05-22 | 6.05 | 6.10 | 5.91 | 6.00 | 6.00 | qfq | 9,676,500 | 57,853,379 | 0.17% |
| 2026-05-21 | 6.27 | 6.30 | 5.95 | 5.99 | 5.99 | qfq | 15,434,337 | 94,613,733 | -3.85% |
| 2026-05-20 | 6.42 | 6.46 | 6.21 | 6.23 | 6.23 | qfq | 12,639,407 | 79,287,711 | -3.86% |
| 2026-05-19 | 6.33 | 6.51 | 6.30 | 6.48 | 6.48 | qfq | 11,037,640 | 70,993,665 | 2.05% |
| 2026-05-18 | 6.23 | 6.37 | 6.21 | 6.35 | 6.35 | qfq | 9,560,119 | 59,977,452 | 1.60% |
| 2026-05-15 | 6.34 | 6.41 | 6.21 | 6.25 | 6.25 | qfq | 10,627,691 | 67,033,775 | -1.42% |
| 2026-05-14 | 6.62 | 6.65 | 6.32 | 6.34 | 6.34 | qfq | 15,169,811 | 97,450,356 | -3.65% |
| 2026-05-13 | 6.58 | 6.61 | 6.48 | 6.58 | 6.58 | qfq | 9,155,970 | 60,002,236 | 0.15% |
| 2026-05-12 | 6.70 | 6.74 | 6.55 | 6.57 | 6.57 | qfq | 9,768,000 | 64,710,726 | -2.38% |
| 2026-05-11 | 6.67 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 14,007,626 | 93,392,555 | 1.05% |
| 2026-05-08 | 6.52 | 6.79 | 6.50 | 6.66 | 6.66 | qfq | 16,556,711 | 110,472,625 | 2.30% |
| 2026-05-07 | 6.50 | 6.52 | 6.40 | 6.51 | 6.51 | qfq | 10,858,763 | 70,141,690 | 0.77% |
| 2026-05-06 | 6.40 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 11,780,798 | 76,466,874 | 1.89% |
| 2026-04-30 | 6.31 | 6.44 | 6.31 | 6.34 | 6.34 | qfq | 9,121,849 | 58,147,164 | -0.31% |
| 2026-04-29 | 6.22 | 6.39 | 6.17 | 6.36 | 6.36 | qfq | 13,113,617 | 83,121,339 | 2.25% |
| 2026-04-28 | 6.53 | 6.54 | 6.16 | 6.22 | 6.22 | qfq | 24,386,504 | 153,004,332 | -6.04% |
| 2026-04-27 | 6.43 | 6.64 | 6.34 | 6.62 | 6.62 | qfq | 9,661,198 | 62,961,422 | 2.16% |
| 2026-04-24 | 6.46 | 6.53 | 6.31 | 6.48 | 6.48 | qfq | 9,379,600 | 60,188,189 | 0.00% |
| 2026-04-23 | 6.54 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 8,698,167 | 56,580,316 | -1.37% |
| 2026-04-22 | 6.54 | 6.58 | 6.46 | 6.57 | 6.57 | qfq | 8,869,249 | 57,839,689 | 0.46% |
| 2026-04-21 | 6.75 | 6.75 | 6.51 | 6.54 | 6.54 | qfq | 10,554,667 | 69,287,537 | -2.10% |
| 2026-04-20 | 6.68 | 6.76 | 6.67 | 6.68 | 6.68 | qfq | 8,707,067 | 58,373,184 | -0.15% |
| 2026-04-17 | 6.71 | 6.72 | 6.64 | 6.69 | 6.69 | qfq | 6,756,100 | 45,113,882 | -0.59% |
| 2026-04-16 | 6.67 | 6.73 | 6.61 | 6.73 | 6.73 | qfq | 9,915,200 | 66,255,320 | 1.66% |
| 2026-04-15 | 6.74 | 6.76 | 6.61 | 6.62 | 6.62 | qfq | 8,687,561 | 57,857,127 | -1.49% |
| 2026-04-14 | 6.69 | 6.83 | 6.65 | 6.72 | 6.72 | qfq | 9,185,100 | 61,630,506 | 1.36% |
| 2026-04-13 | 6.60 | 6.67 | 6.57 | 6.63 | 6.63 | qfq | 6,460,300 | 42,807,016 | -0.30% |
| 2026-04-10 | 6.69 | 6.75 | 6.64 | 6.65 | 6.65 | qfq | 8,066,846 | 54,032,983 | 0.30% |
| 2026-04-09 | 6.78 | 6.78 | 6.61 | 6.63 | 6.63 | qfq | 10,479,400 | 69,982,114 | -2.79% |
| 2026-04-08 | 6.60 | 6.82 | 6.57 | 6.82 | 6.82 | qfq | 13,566,479 | 91,264,789 | 6.07% |
| 2026-04-07 | 6.33 | 6.46 | 6.33 | 6.43 | 6.43 | qfq | 7,744,652 | 49,668,383 | 1.58% |
| 2026-04-03 | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | qfq | 8,810,790 | 56,317,636 | -3.06% |
| 2026-04-02 | 6.69 | 6.69 | 6.48 | 6.53 | 6.53 | qfq | 11,014,478 | 72,429,789 | -2.97% |
| 2026-04-01 | 6.76 | 6.79 | 6.66 | 6.73 | 6.73 | qfq | 7,777,621 | 52,163,038 | 1.51% |
| 2026-03-31 | 6.72 | 6.82 | 6.60 | 6.63 | 6.63 | qfq | 8,555,500 | 57,399,973 | -1.63% |
| 2026-03-30 | 6.60 | 6.76 | 6.56 | 6.74 | 6.74 | qfq | 9,014,792 | 60,227,783 | 0.00% |
| 2026-03-27 | 6.58 | 6.77 | 6.55 | 6.74 | 6.74 | qfq | 8,651,482 | 57,982,147 | 1.97% |
| 2026-03-26 | 6.88 | 6.94 | 6.60 | 6.61 | 6.61 | qfq | 13,628,374 | 91,684,101 | -3.92% |
| 2026-03-25 | 6.76 | 6.94 | 6.74 | 6.88 | 6.88 | qfq | 12,509,555 | 85,839,920 | 2.08% |
| 2026-03-24 | 6.75 | 6.79 | 6.52 | 6.74 | 6.74 | qfq | 13,263,191 | 88,203,129 | 2.43% |
| 2026-03-23 | 6.98 | 6.99 | 6.51 | 6.58 | 6.58 | qfq | 21,570,975 | 146,066,193 | -7.45% |
| 2026-03-20 | 7.49 | 7.52 | 7.11 | 7.11 | 7.11 | qfq | 15,796,100 | 114,568,140 | -4.69% |
| 2026-03-19 | 7.38 | 7.62 | 7.38 | 7.46 | 7.46 | qfq | 13,027,723 | 97,484,922 | -0.27% |
| 2026-03-18 | 7.31 | 7.49 | 7.29 | 7.48 | 7.48 | qfq | 12,004,902 | 88,860,926 | 2.47% |
| 2026-03-17 | 7.46 | 7.51 | 7.28 | 7.30 | 7.30 | qfq | 9,678,600 | 71,592,850 | -2.14% |
| 2026-03-16 | 7.36 | 7.46 | 7.31 | 7.46 | 7.46 | qfq | 10,320,294 | 76,243,852 | 1.08% |
| 2026-03-13 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | qfq | 13,742,561 | 102,336,766 | -2.25% |
| 2026-03-12 | 7.53 | 7.64 | 7.52 | 7.55 | 7.55 | qfq | 13,765,609 | 104,128,260 | -0.53% |
| 2026-03-11 | 7.68 | 7.77 | 7.56 | 7.59 | 7.59 | qfq | 22,090,913 | 168,920,810 | -1.17% |
| 2026-03-10 | 7.49 | 8.34 | 7.49 | 7.68 | 7.68 | qfq | 38,046,255 | 297,621,524 | 3.36% |
| 2026-03-09 | 7.18 | 7.48 | 7.13 | 7.43 | 7.43 | qfq | 13,702,388 | 99,890,290 | 1.64% |
| 2026-03-06 | 7.14 | 7.31 | 7.11 | 7.31 | 7.31 | qfq | 9,730,287 | 70,697,421 | 1.53% |
| 2026-03-05 | 7.20 | 7.28 | 7.17 | 7.20 | 7.20 | qfq | 13,482,500 | 97,169,332 | 1.84% |
| 2026-03-04 | 7.11 | 7.22 | 7.00 | 7.07 | 7.07 | qfq | 15,418,491 | 109,704,101 | -1.67% |
| 2026-03-03 | 7.62 | 7.62 | 7.19 | 7.19 | 7.19 | qfq | 18,337,395 | 134,889,852 | -4.52% |
| 2026-03-02 | 7.80 | 7.88 | 7.51 | 7.53 | 7.53 | qfq | 24,733,975 | 188,678,482 | -5.88% |
| 2026-02-27 | 7.86 | 8.04 | 7.84 | 8.00 | 8.00 | qfq | 15,583,881 | 123,930,894 | 2.04% |
| 2026-02-26 | 7.93 | 7.98 | 7.82 | 7.84 | 7.84 | qfq | 15,341,796 | 120,707,989 | -1.13% |
| 2026-02-25 | 7.95 | 8.02 | 7.91 | 7.93 | 7.93 | qfq | 15,287,933 | 121,620,296 | -0.38% |
| 2026-02-24 | 8.16 | 8.28 | 7.91 | 7.96 | 7.96 | qfq | 17,668,800 | 140,831,088 | -1.49% |
| 2026-02-13 | 8.05 | 8.26 | 8.03 | 8.08 | 8.08 | qfq | 20,182,983 | 164,433,787 | -0.12% |
| 2026-02-12 | 8.03 | 8.14 | 7.95 | 8.09 | 8.09 | qfq | 16,833,020 | 135,814,606 | 0.62% |
| 2026-02-11 | 8.01 | 8.11 | 7.95 | 8.04 | 8.04 | qfq | 16,709,780 | 134,605,415 | 0.25% |
| 2026-02-10 | 7.91 | 8.13 | 7.90 | 8.02 | 8.02 | qfq | 21,577,599 | 173,122,207 | 1.39% |
| 2026-02-09 | 7.75 | 7.95 | 7.71 | 7.91 | 7.91 | qfq | 21,002,140 | 164,521,540 | 3.67% |
| 2026-02-06 | 7.71 | 7.78 | 7.59 | 7.63 | 7.63 | qfq | 13,390,300 | 102,922,503 | -1.55% |
| 2026-02-05 | 7.74 | 7.86 | 7.71 | 7.75 | 7.75 | qfq | 12,330,300 | 96,026,576 | -0.51% |
| 2026-02-04 | 7.90 | 7.90 | 7.70 | 7.79 | 7.79 | qfq | 16,918,000 | 131,372,427 | -1.52% |
| 2026-02-03 | 7.74 | 7.92 | 7.71 | 7.91 | 7.91 | qfq | 16,245,800 | 127,260,960 | 2.99% |
| 2026-02-02 | 7.72 | 7.88 | 7.62 | 7.68 | 7.68 | qfq | 19,947,400 | 154,755,736 | -1.16% |
| 2026-01-30 | 8.03 | 8.03 | 7.74 | 7.77 | 7.77 | qfq | 26,016,101 | 203,726,623 | -3.60% |
| 2026-01-29 | 7.86 | 8.29 | 7.73 | 8.06 | 8.06 | qfq | 31,638,995 | 256,537,375 | 1.77% |
| 2026-01-28 | 8.00 | 8.10 | 7.89 | 7.92 | 7.92 | qfq | 19,513,250 | 156,086,953 | -0.75% |
| 2026-01-27 | 8.06 | 8.17 | 7.84 | 7.98 | 7.98 | qfq | 27,059,171 | 215,285,011 | -1.97% |
| 2026-01-26 | 8.21 | 8.38 | 7.96 | 8.14 | 8.14 | qfq | 36,464,351 | 296,755,630 | 0.25% |
| 2026-01-23 | 7.95 | 8.12 | 7.88 | 8.12 | 8.12 | qfq | 20,500,717 | 164,958,245 | 2.40% |
| 2026-01-22 | 7.84 | 7.97 | 7.83 | 7.93 | 7.93 | qfq | 17,401,377 | 137,481,259 | 1.41% |
| 2026-01-21 | 7.79 | 7.97 | 7.74 | 7.82 | 7.82 | qfq | 16,747,466 | 131,466,222 | -0.38% |
| 2026-01-20 | 8.02 | 8.05 | 7.77 | 7.85 | 7.85 | qfq | 20,344,295 | 160,208,197 | -1.38% |
| 2026-01-19 | 8.08 | 8.12 | 7.92 | 7.96 | 7.96 | qfq | 21,779,830 | 173,975,749 | -1.73% |
| 2026-01-16 | 8.43 | 8.49 | 8.00 | 8.10 | 8.10 | qfq | 37,218,886 | 303,305,924 | -4.26% |
| 2026-01-15 | 8.56 | 8.67 | 8.36 | 8.46 | 8.46 | qfq | 38,814,653 | 329,285,953 | -2.53% |
| 2026-01-14 | 8.51 | 8.95 | 8.51 | 8.68 | 8.68 | qfq | 71,560,672 | 625,195,925 | 2.12% |
| 2026-01-13 | 8.63 | 8.96 | 8.34 | 8.50 | 8.50 | qfq | 87,787,686 | 766,094,886 | -0.58% |
| 2026-01-12 | 8.08 | 8.63 | 8.06 | 8.55 | 8.55 | qfq | 64,177,510 | 538,284,259 | 7.82% |
| 2026-01-09 | 7.54 | 7.94 | 7.52 | 7.93 | 7.93 | qfq | 36,817,063 | 286,680,875 | 5.73% |
| 2026-01-08 | 7.40 | 7.55 | 7.36 | 7.50 | 7.50 | qfq | 14,153,789 | 105,887,105 | 1.76% |
| 2026-01-07 | 7.48 | 7.48 | 7.34 | 7.37 | 7.37 | qfq | 12,018,770 | 88,910,847 | -1.47% |
| 2026-01-06 | 7.44 | 7.48 | 7.37 | 7.48 | 7.48 | qfq | 12,434,499 | 92,554,084 | 1.08% |
| 2026-01-05 | 7.25 | 7.42 | 7.23 | 7.40 | 7.40 | qfq | 12,821,893 | 94,157,809 | 1.93% |
| 2025-12-31 | 7.20 | 7.30 | 7.16 | 7.26 | 7.26 | qfq | 10,597,472 | 76,738,348 | 1.11% |
| 2025-12-30 | 7.17 | 7.24 | 7.16 | 7.18 | 7.18 | qfq | 6,256,341 | 45,018,362 | 0.14% |
| 2025-12-29 | 7.21 | 7.24 | 7.16 | 7.17 | 7.17 | qfq | 6,543,387 | 47,038,445 | -0.83% |
| 2025-12-26 | 7.24 | 7.30 | 7.20 | 7.23 | 7.23 | qfq | 8,186,743 | 59,331,262 | -0.14% |
| 2025-12-25 | 7.20 | 7.25 | 7.18 | 7.24 | 7.24 | qfq | 7,100,208 | 51,267,716 | 0.56% |
| 2025-12-24 | 7.17 | 7.25 | 7.13 | 7.20 | 7.20 | qfq | 6,571,994 | 47,385,875 | 0.42% |
| 2025-12-23 | 7.24 | 7.31 | 7.16 | 7.17 | 7.17 | qfq | 7,002,098 | 50,440,360 | -0.42% |
| 2025-12-22 | 7.21 | 7.25 | 7.17 | 7.20 | 7.20 | qfq | 7,134,198 | 51,469,438 | -0.28% |
| 2025-12-19 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | qfq | 6,774,507 | 48,808,065 | 1.12% |
| 2025-12-18 | 7.08 | 7.21 | 7.07 | 7.14 | 7.14 | qfq | 7,397,847 | 52,935,097 | 0.00% |
| 2025-12-17 | 7.01 | 7.17 | 6.93 | 7.14 | 7.14 | qfq | 11,687,161 | 82,219,284 | 1.71% |
| 2025-12-16 | 7.13 | 7.16 | 7.01 | 7.02 | 7.02 | qfq | 10,749,415 | 75,907,542 | -1.40% |
| 2025-12-15 | 7.20 | 7.30 | 7.12 | 7.12 | 7.12 | qfq | 16,706,800 | 120,542,226 | -4.17% |
| 2025-12-12 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | qfq | 8,712,200 | 65,199,478 | -0.54% |
| 2025-12-11 | 7.72 | 7.74 | 7.46 | 7.47 | 7.47 | qfq | 14,407,000 | 109,201,671 | -2.99% |
| 2025-12-10 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | qfq | 9,777,100 | 75,010,227 | -0.26% |
| 2025-12-09 | 7.89 | 7.89 | 7.70 | 7.72 | 7.72 | qfq | 17,685,991 | 137,521,004 | -2.53% |
| 2025-12-08 | 7.69 | 8.21 | 7.68 | 7.92 | 7.92 | qfq | 31,632,515 | 250,521,594 | 3.26% |
| 2025-12-05 | 7.60 | 7.68 | 7.50 | 7.67 | 7.67 | qfq | 12,353,119 | 93,969,140 | 0.92% |
| 2025-12-04 | 7.81 | 7.85 | 7.57 | 7.60 | 7.60 | qfq | 22,922,251 | 175,315,634 | -3.18% |
| 2025-12-03 | 8.20 | 8.24 | 7.84 | 7.85 | 7.85 | qfq | 32,210,462 | 256,550,754 | -4.73% |
| 2025-12-02 | 8.10 | 8.47 | 8.03 | 8.24 | 8.24 | qfq | 34,021,199 | 279,893,466 | 1.85% |
| 2025-12-01 | 8.13 | 8.17 | 8.05 | 8.09 | 8.09 | qfq | 19,988,404 | 162,033,034 | -1.22% |
| 2025-11-28 | 8.23 | 8.31 | 8.12 | 8.19 | 8.19 | qfq | 22,145,861 | 180,993,142 | -0.73% |
| 2025-11-27 | 8.22 | 8.35 | 8.11 | 8.25 | 8.25 | qfq | 25,967,887 | 213,555,729 | -0.12% |
| 2025-11-26 | 8.45 | 8.55 | 8.24 | 8.26 | 8.26 | qfq | 37,837,724 | 316,242,667 | -2.82% |
| 2025-11-25 | 8.36 | 8.56 | 8.32 | 8.50 | 8.50 | qfq | 56,701,569 | 480,732,848 | 0.00% |
| 2025-11-24 | 8.41 | 8.57 | 8.21 | 8.50 | 8.50 | qfq | 66,364,718 | 557,162,046 | 2.91% |
| 2025-11-21 | 8.10 | 8.43 | 8.08 | 8.26 | 8.26 | qfq | 59,082,384 | 487,951,053 | 1.23% |
| 2025-11-20 | 8.15 | 8.21 | 8.02 | 8.16 | 8.16 | qfq | 25,451,683 | 207,215,236 | 0.12% |
| 2025-11-19 | 8.10 | 8.20 | 8.07 | 8.15 | 8.15 | qfq | 25,050,662 | 203,734,169 | -0.12% |
| 2025-11-18 | 7.92 | 8.19 | 7.88 | 8.16 | 8.16 | qfq | 34,673,901 | 280,856,287 | 2.51% |
| 2025-11-17 | 7.72 | 7.98 | 7.71 | 7.96 | 7.96 | qfq | 20,008,500 | 158,253,548 | 2.84% |
| 2025-11-14 | 7.74 | 7.85 | 7.70 | 7.74 | 7.74 | qfq | 9,905,044 | 77,116,139 | -0.77% |
| 2025-11-13 | 7.72 | 7.80 | 7.63 | 7.80 | 7.80 | qfq | 10,122,299 | 78,356,520 | 0.78% |
| 2025-11-12 | 7.85 | 7.86 | 7.68 | 7.74 | 7.74 | qfq | 12,276,036 | 95,082,227 | -1.40% |
| 2025-11-11 | 7.91 | 7.93 | 7.83 | 7.85 | 7.85 | qfq | 10,418,267 | 81,906,827 | -0.76% |
| 2025-11-10 | 7.85 | 7.92 | 7.80 | 7.91 | 7.91 | qfq | 11,428,934 | 89,960,319 | 1.02% |
| 2025-11-07 | 7.94 | 7.95 | 7.81 | 7.83 | 7.83 | qfq | 16,438,686 | 129,228,835 | -1.88% |
| 2025-11-06 | 8.10 | 8.13 | 7.95 | 7.98 | 7.98 | qfq | 15,418,249 | 123,143,935 | -1.60% |
| 2025-11-05 | 8.00 | 8.14 | 7.97 | 8.11 | 8.11 | qfq | 15,153,700 | 122,458,972 | 0.25% |
| 2025-11-04 | 8.12 | 8.12 | 8.00 | 8.09 | 8.09 | qfq | 15,555,922 | 125,177,809 | -0.49% |
| 2025-11-03 | 8.02 | 8.15 | 7.93 | 8.13 | 8.13 | qfq | 18,825,400 | 151,352,247 | 1.50% |
| 2025-10-31 | 7.76 | 8.04 | 7.75 | 8.01 | 8.01 | qfq | 27,210,497 | 216,746,116 | 2.69% |
| 2025-10-30 | 7.79 | 7.99 | 7.71 | 7.80 | 7.80 | qfq | 19,546,737 | 153,682,344 | 0.65% |
| 2025-10-29 | 7.84 | 7.84 | 7.67 | 7.75 | 7.75 | qfq | 11,761,800 | 90,837,667 | -0.51% |
| 2025-10-28 | 7.82 | 7.92 | 7.71 | 7.79 | 7.79 | qfq | 14,665,917 | 114,747,946 | -0.38% |
| 2025-10-27 | 7.95 | 7.98 | 7.76 | 7.82 | 7.82 | qfq | 17,622,058 | 138,041,270 | -1.39% |
| 2025-10-24 | 7.93 | 8.00 | 7.87 | 7.93 | 7.93 | qfq | 15,172,699 | 120,222,360 | 0.13% |
| 2025-10-23 | 7.83 | 7.93 | 7.70 | 7.92 | 7.92 | qfq | 14,309,063 | 111,813,816 | 1.28% |
| 2025-10-22 | 7.87 | 7.93 | 7.80 | 7.82 | 7.82 | qfq | 10,762,845 | 84,619,888 | -0.51% |
| 2025-10-21 | 7.75 | 7.87 | 7.71 | 7.86 | 7.86 | qfq | 12,603,200 | 98,661,226 | 1.03% |
| 2025-10-20 | 7.78 | 7.84 | 7.69 | 7.78 | 7.78 | qfq | 10,013,031 | 77,832,274 | 0.91% |
| 2025-10-17 | 7.88 | 7.88 | 7.66 | 7.71 | 7.71 | qfq | 13,177,664 | 102,174,133 | -2.28% |
| 2025-10-16 | 7.91 | 7.92 | 7.76 | 7.89 | 7.89 | qfq | 17,272,996 | 135,592,649 | -0.88% |
| 2025-10-15 | 7.62 | 7.97 | 7.52 | 7.96 | 7.96 | qfq | 34,131,613 | 268,401,369 | 4.74% |
| 2025-10-14 | 7.83 | 7.84 | 7.56 | 7.60 | 7.60 | qfq | 17,098,900 | 131,558,669 | -1.94% |
| 2025-10-13 | 7.52 | 8.03 | 7.33 | 7.75 | 7.75 | qfq | 25,411,433 | 197,420,109 | 0.52% |
| 2025-10-10 | 7.82 | 7.84 | 7.70 | 7.71 | 7.71 | qfq | 13,432,316 | 104,332,380 | -2.03% |
| 2025-10-09 | 7.79 | 7.93 | 7.74 | 7.87 | 7.87 | qfq | 14,797,953 | 116,392,983 | 1.16% |
| 2025-09-30 | 7.74 | 7.95 | 7.71 | 7.78 | 7.78 | qfq | 15,405,198 | 120,883,436 | 1.17% |
| 2025-09-29 | 7.63 | 7.70 | 7.50 | 7.69 | 7.69 | qfq | 9,806,861 | 74,793,112 | 0.79% |
| 2025-09-26 | 7.81 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 12,421,475 | 95,555,022 | -2.80% |
| 2025-09-25 | 7.78 | 8.02 | 7.72 | 7.85 | 7.85 | qfq | 16,033,653 | 126,730,637 | 0.38% |
| 2025-09-24 | 7.49 | 7.85 | 7.49 | 7.82 | 7.82 | qfq | 17,497,059 | 134,731,395 | 3.03% |
| 2025-09-23 | 7.75 | 7.77 | 7.39 | 7.59 | 7.59 | qfq | 21,102,129 | 158,456,887 | -2.32% |
| 2025-09-22 | 7.74 | 7.79 | 7.70 | 7.77 | 7.77 | qfq | 10,117,568 | 78,387,601 | 0.39% |
| 2025-09-19 | 7.86 | 7.93 | 7.70 | 7.74 | 7.74 | qfq | 16,201,856 | 126,017,476 | -1.65% |
| 2025-09-18 | 8.01 | 8.13 | 7.80 | 7.87 | 7.87 | qfq | 24,149,023 | 192,802,512 | -2.36% |
| 2025-09-17 | 8.08 | 8.09 | 8.00 | 8.06 | 8.06 | qfq | 12,504,026 | 100,508,852 | -0.74% |
| 2025-09-16 | 7.95 | 8.12 | 7.88 | 8.12 | 8.12 | qfq | 15,971,740 | 127,856,345 | 1.75% |
| 2025-09-15 | 8.07 | 8.08 | 7.95 | 7.98 | 7.98 | qfq | 10,764,025 | 86,051,931 | -0.99% |
| 2025-09-12 | 8.13 | 8.20 | 8.03 | 8.06 | 8.06 | qfq | 16,638,302 | 134,762,761 | -0.62% |
| 2025-09-11 | 7.97 | 8.11 | 7.85 | 8.11 | 8.11 | qfq | 17,565,284 | 140,450,711 | 1.76% |
| 2025-09-10 | 7.93 | 8.04 | 7.93 | 7.97 | 7.97 | qfq | 9,974,372 | 79,588,388 | 0.63% |
| 2025-09-09 | 8.07 | 8.09 | 7.88 | 7.92 | 7.92 | qfq | 13,819,645 | 109,999,445 | -1.86% |
| 2025-09-08 | 8.10 | 8.13 | 8.00 | 8.07 | 8.07 | qfq | 14,418,400 | 116,209,025 | 0.25% |
| 2025-09-05 | 7.90 | 8.07 | 7.83 | 8.05 | 8.05 | qfq | 15,021,400 | 119,664,805 | 1.90% |
| 2025-09-04 | 7.98 | 8.13 | 7.77 | 7.90 | 7.90 | qfq | 20,053,587 | 160,045,490 | -0.38% |
| 2025-09-03 | 8.21 | 8.24 | 7.90 | 7.93 | 7.93 | qfq | 20,754,886 | 167,479,367 | -3.29% |
| 2025-09-02 | 8.56 | 8.56 | 8.15 | 8.20 | 8.20 | qfq | 29,737,299 | 246,055,796 | -4.21% |
| 2025-09-01 | 8.58 | 8.78 | 8.51 | 8.56 | 8.56 | qfq | 24,942,139 | 214,915,637 | -0.12% |
| 2025-08-29 | 8.82 | 8.84 | 8.56 | 8.57 | 8.57 | qfq | 24,803,800 | 214,304,692 | -2.94% |
| 2025-08-28 | 8.74 | 8.87 | 8.39 | 8.83 | 8.83 | qfq | 44,564,008 | 386,129,955 | 0.46% |
| 2025-08-27 | 9.30 | 9.41 | 8.78 | 8.79 | 8.79 | qfq | 48,234,300 | 439,099,471 | -3.72% |
| 2025-08-26 | 8.98 | 9.34 | 8.94 | 9.13 | 9.13 | qfq | 45,480,476 | 417,555,187 | 1.11% |
| 2025-08-25 | 9.15 | 9.19 | 8.96 | 9.03 | 9.03 | qfq | 46,180,308 | 418,834,938 | -0.55% |
| 2025-08-22 | 8.94 | 9.09 | 8.90 | 9.08 | 9.08 | qfq | 44,683,903 | 403,911,867 | 1.45% |
| 2025-08-21 | 8.95 | 9.13 | 8.86 | 8.95 | 8.95 | qfq | 31,054,808 | 278,717,346 | 0.11% |
| 2025-08-20 | 8.95 | 8.96 | 8.72 | 8.94 | 8.94 | qfq | 30,851,200 | 273,001,821 | -0.45% |
| 2025-08-19 | 9.04 | 9.09 | 8.89 | 8.98 | 8.98 | qfq | 34,705,400 | 312,038,637 | -0.44% |
| 2025-08-18 | 8.66 | 9.06 | 8.63 | 9.02 | 9.02 | qfq | 58,091,677 | 518,762,879 | 4.16% |
| 2025-08-15 | 8.58 | 8.73 | 8.57 | 8.66 | 8.66 | qfq | 27,939,232 | 241,588,184 | 0.70% |
| 2025-08-14 | 8.80 | 8.91 | 8.60 | 8.60 | 8.60 | qfq | 36,452,003 | 319,513,019 | -2.49% |
| 2025-08-13 | 8.81 | 8.90 | 8.72 | 8.82 | 8.82 | qfq | 25,291,011 | 222,982,502 | 0.57% |
| 2025-08-12 | 8.69 | 8.83 | 8.66 | 8.77 | 8.77 | qfq | 17,815,399 | 155,703,810 | 0.23% |
| 2025-08-11 | 8.55 | 8.76 | 8.54 | 8.75 | 8.75 | qfq | 19,769,446 | 171,889,904 | 1.74% |
| 2025-08-08 | 8.86 | 8.90 | 8.60 | 8.60 | 8.60 | qfq | 31,713,474 | 275,298,490 | -3.26% |
| 2025-08-07 | 8.98 | 9.20 | 8.85 | 8.89 | 8.89 | qfq | 37,568,301 | 338,260,483 | -0.78% |
| 2025-08-06 | 8.80 | 8.96 | 8.74 | 8.96 | 8.96 | qfq | 30,490,275 | 270,783,983 | 1.70% |
| 2025-08-05 | 8.80 | 8.89 | 8.72 | 8.81 | 8.81 | qfq | 24,734,337 | 217,486,239 | -0.45% |
| 2025-08-04 | 8.70 | 8.87 | 8.69 | 8.85 | 8.85 | qfq | 27,311,604 | 239,741,164 | -0.11% |
| 2025-08-01 | 8.76 | 8.90 | 8.58 | 8.86 | 8.86 | qfq | 41,277,322 | 361,688,944 | 3.38% |
| 2025-07-31 | 8.58 | 8.82 | 8.55 | 8.57 | 8.57 | qfq | 31,188,173 | 271,369,288 | -0.12% |
| 2025-07-30 | 8.80 | 8.80 | 8.54 | 8.58 | 8.58 | qfq | 27,178,205 | 235,652,008 | -3.16% |
| 2025-07-29 | 8.71 | 8.89 | 8.55 | 8.86 | 8.86 | qfq | 32,849,397 | 286,720,967 | 1.14% |
| 2025-07-28 | 8.97 | 9.00 | 8.70 | 8.76 | 8.76 | qfq | 35,155,808 | 308,529,764 | -2.23% |
| 2025-07-25 | 8.89 | 9.09 | 8.69 | 8.96 | 8.96 | qfq | 50,613,105 | 451,955,451 | 1.82% |
| 2025-07-24 | 8.66 | 8.82 | 8.61 | 8.80 | 8.80 | qfq | 40,781,219 | 356,088,186 | 0.69% |
| 2025-07-23 | 8.59 | 8.75 | 8.41 | 8.74 | 8.74 | qfq | 58,446,763 | 502,850,593 | 1.75% |
| 2025-07-22 | 8.72 | 8.74 | 8.58 | 8.59 | 8.59 | qfq | 47,153,505 | 407,110,723 | -2.72% |
| 2025-07-21 | 8.61 | 8.83 | 8.55 | 8.83 | 8.83 | qfq | 78,847,447 | 682,992,760 | 0.46% |
| 2025-07-18 | 8.20 | 9.68 | 8.20 | 8.79 | 8.79 | qfq | 125,936,986 | 1,131,387,337 | 7.46% |
| 2025-07-17 | 8.11 | 8.23 | 8.08 | 8.18 | 8.18 | qfq | 20,562,532 | 167,823,234 | 0.25% |
| 2025-07-16 | 8.23 | 8.35 | 8.11 | 8.16 | 8.16 | qfq | 26,366,000 | 216,592,313 | -1.57% |
| 2025-07-15 | 8.08 | 8.34 | 7.93 | 8.29 | 8.29 | qfq | 36,178,500 | 294,350,669 | 2.35% |
| 2025-07-14 | 8.23 | 8.28 | 8.06 | 8.10 | 8.10 | qfq | 23,229,300 | 188,536,309 | -1.82% |
| 2025-07-11 | 8.10 | 8.27 | 8.00 | 8.25 | 8.25 | qfq | 30,030,686 | 245,746,777 | 1.60% |
| 2025-07-10 | 8.03 | 8.20 | 7.98 | 8.12 | 8.12 | qfq | 21,268,882 | 172,061,324 | 0.00% |
| 2025-07-09 | 8.05 | 8.25 | 7.99 | 8.12 | 8.12 | qfq | 29,470,891 | 240,183,869 | 0.87% |
| 2025-07-08 | 7.91 | 8.05 | 7.90 | 8.05 | 8.05 | qfq | 16,687,100 | 133,423,309 | 1.26% |
| 2025-07-07 | 7.88 | 8.00 | 7.82 | 7.95 | 7.95 | qfq | 14,780,173 | 116,917,209 | 1.02% |
| 2025-07-04 | 7.96 | 8.04 | 7.83 | 7.87 | 7.87 | qfq | 19,809,400 | 157,329,571 | -0.88% |
| 2025-07-03 | 7.90 | 7.99 | 7.89 | 7.94 | 7.94 | qfq | 12,987,874 | 103,108,419 | 0.25% |
| 2025-07-02 | 8.06 | 8.06 | 7.86 | 7.92 | 7.92 | qfq | 18,694,500 | 148,014,872 | -1.61% |
| 2025-07-01 | 8.15 | 8.17 | 7.96 | 8.05 | 8.05 | qfq | 28,199,235 | 227,219,693 | -1.35% |
| 2025-06-30 | 8.17 | 8.30 | 8.05 | 8.16 | 8.16 | qfq | 25,071,600 | 204,110,531 | 0.25% |
| 2025-06-27 | 8.40 | 8.41 | 8.13 | 8.14 | 8.14 | qfq | 48,181,965 | 396,169,959 | -2.86% |
| 2025-06-26 | 8.00 | 8.49 | 7.95 | 8.38 | 8.38 | qfq | 70,713,454 | 581,310,784 | 4.75% |
| 2025-06-25 | 7.88 | 8.01 | 7.82 | 8.00 | 8.00 | qfq | 38,418,490 | 304,126,934 | 1.14% |
| 2025-06-24 | 7.82 | 7.94 | 7.75 | 7.91 | 7.91 | qfq | 34,328,423 | 269,912,282 | 0.76% |
| 2025-06-23 | 7.28 | 7.94 | 7.23 | 7.85 | 7.85 | qfq | 51,119,204 | 391,451,495 | 5.23% |
| 2025-06-20 | 7.78 | 8.09 | 7.46 | 7.46 | 7.46 | qfq | 63,850,461 | 492,465,563 | -6.63% |
| 2025-06-19 | 7.91 | 8.60 | 7.82 | 7.99 | 7.99 | qfq | 101,297,207 | 828,608,783 | 6.25% |
| 2025-06-18 | 7.43 | 7.62 | 7.38 | 7.52 | 7.52 | qfq | 18,509,600 | 138,601,044 | 1.21% |
| 2025-06-17 | 7.39 | 7.47 | 7.36 | 7.43 | 7.43 | qfq | 9,214,008 | 68,322,159 | 0.27% |
| 2025-06-16 | 7.18 | 7.42 | 7.18 | 7.41 | 7.41 | qfq | 14,574,300 | 107,203,480 | 2.92% |
| 2025-06-13 | 7.43 | 7.46 | 7.19 | 7.20 | 7.20 | qfq | 15,222,705 | 110,716,477 | -3.61% |
| 2025-06-12 | 7.53 | 7.58 | 7.41 | 7.47 | 7.47 | qfq | 10,699,100 | 80,158,242 | -0.80% |
| 2025-06-11 | 7.49 | 7.62 | 7.47 | 7.53 | 7.53 | qfq | 11,017,400 | 83,195,184 | 0.67% |
| 2025-06-10 | 7.77 | 7.78 | 7.38 | 7.48 | 7.48 | qfq | 20,561,900 | 155,214,541 | -3.98% |
| 2025-06-09 | 7.69 | 7.81 | 7.63 | 7.79 | 7.79 | qfq | 13,172,100 | 102,228,977 | 1.30% |
| 2025-06-06 | 7.66 | 7.75 | 7.61 | 7.69 | 7.69 | qfq | 13,453,202 | 103,212,651 | 0.26% |
| 2025-06-05 | 7.54 | 7.68 | 7.46 | 7.67 | 7.67 | qfq | 17,481,200 | 132,612,694 | 2.54% |
| 2025-06-04 | 7.50 | 7.56 | 7.41 | 7.48 | 7.48 | qfq | 9,603,697 | 71,846,376 | 0.54% |
| 2025-06-03 | 7.39 | 7.63 | 7.39 | 7.44 | 7.44 | qfq | 12,120,500 | 91,103,380 | -0.13% |
| 2025-05-30 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | qfq | 11,164,099 | 83,460,296 | -2.10% |
| 2025-05-29 | 7.27 | 7.62 | 7.27 | 7.61 | 7.61 | qfq | 18,750,905 | 141,074,859 | 4.53% |
| 2025-05-28 | 7.40 | 7.48 | 7.25 | 7.28 | 7.28 | qfq | 8,595,200 | 62,873,646 | -1.62% |
| 2025-05-27 | 7.47 | 7.49 | 7.35 | 7.40 | 7.40 | qfq | 8,359,420 | 61,931,549 | -1.20% |
| 2025-05-26 | 7.33 | 7.50 | 7.33 | 7.49 | 7.49 | qfq | 10,943,600 | 81,450,740 | 1.77% |
| 2025-05-23 | 7.63 | 7.66 | 7.35 | 7.36 | 7.36 | qfq | 14,711,300 | 110,286,033 | -3.29% |
| 2025-05-22 | 7.60 | 7.71 | 7.54 | 7.61 | 7.61 | qfq | 10,365,497 | 79,212,928 | -0.39% |
| 2025-05-21 | 7.78 | 7.82 | 7.61 | 7.64 | 7.64 | qfq | 11,405,200 | 87,537,850 | -2.30% |
| 2025-05-20 | 7.74 | 7.89 | 7.63 | 7.82 | 7.82 | qfq | 12,117,423 | 94,265,168 | 1.03% |
| 2025-05-19 | 7.70 | 7.85 | 7.58 | 7.74 | 7.74 | qfq | 11,390,599 | 87,720,463 | 1.04% |
| 2025-05-16 | 7.60 | 7.69 | 7.56 | 7.66 | 7.66 | qfq | 9,312,261 | 71,111,171 | 0.26% |
| 2025-05-15 | 7.83 | 7.87 | 7.59 | 7.64 | 7.64 | qfq | 20,639,854 | 158,619,564 | -2.92% |
| 2025-05-14 | 7.86 | 8.01 | 7.80 | 7.87 | 7.87 | qfq | 17,411,247 | 137,253,638 | 0.38% |
| 2025-05-13 | 8.10 | 8.15 | 7.81 | 7.84 | 7.84 | qfq | 18,457,968 | 146,524,215 | -1.88% |
| 2025-05-12 | 7.96 | 8.07 | 7.83 | 7.99 | 7.99 | qfq | 17,276,728 | 137,405,217 | 1.52% |
| 2025-05-09 | 8.11 | 8.16 | 7.80 | 7.87 | 7.87 | qfq | 23,408,700 | 185,611,495 | -3.91% |
| 2025-05-08 | 7.90 | 8.29 | 7.88 | 8.19 | 8.19 | qfq | 35,068,694 | 285,898,096 | 2.89% |
| 2025-05-07 | 8.26 | 8.28 | 7.85 | 7.96 | 7.96 | qfq | 27,475,170 | 220,369,965 | -0.87% |
| 2025-05-06 | 7.95 | 8.06 | 7.91 | 8.03 | 8.03 | qfq | 28,536,291 | 228,236,853 | 0.88% |
| 2025-04-30 | 7.89 | 8.07 | 7.70 | 7.96 | 7.96 | qfq | 32,442,000 | 257,550,347 | 0.89% |
| 2025-04-29 | 7.19 | 8.07 | 7.13 | 7.89 | 7.89 | qfq | 50,768,800 | 391,292,013 | 9.28% |
| 2025-04-28 | 7.22 | 7.48 | 7.18 | 7.22 | 7.22 | qfq | 16,847,600 | 122,769,805 | -0.69% |
| 2025-04-25 | 7.26 | 7.43 | 7.25 | 7.27 | 7.27 | qfq | 17,903,100 | 131,043,091 | 0.28% |
| 2025-04-24 | 7.52 | 7.53 | 7.23 | 7.25 | 7.25 | qfq | 24,109,500 | 176,749,980 | -3.59% |
| 2025-04-23 | 7.29 | 7.66 | 7.28 | 7.52 | 7.52 | qfq | 34,363,057 | 257,425,959 | 3.72% |
| 2025-04-22 | 7.10 | 7.40 | 7.06 | 7.25 | 7.25 | qfq | 36,523,592 | 262,934,513 | 2.55% |
| 2025-04-21 | 6.66 | 7.20 | 6.58 | 7.07 | 7.07 | qfq | 35,606,938 | 247,880,952 | 6.96% |
| 2025-04-18 | 6.64 | 6.69 | 6.56 | 6.61 | 6.61 | qfq | 14,349,989 | 94,771,278 | -0.75% |
| 2025-04-17 | 6.67 | 6.77 | 6.62 | 6.66 | 6.66 | qfq | 11,494,261 | 77,104,491 | -0.45% |
| 2025-04-16 | 6.76 | 6.81 | 6.51 | 6.69 | 6.69 | qfq | 14,502,528 | 96,716,112 | -1.62% |
| 2025-04-15 | 6.82 | 6.89 | 6.73 | 6.80 | 6.80 | qfq | 11,036,300 | 75,029,078 | -0.29% |
| 2025-04-14 | 6.86 | 6.99 | 6.78 | 6.82 | 6.82 | qfq | 15,241,694 | 104,846,936 | 1.04% |
| 2025-04-11 | 6.62 | 6.85 | 6.61 | 6.75 | 6.75 | qfq | 15,712,119 | 106,404,333 | 0.15% |
| 2025-04-10 | 6.78 | 6.96 | 6.70 | 6.74 | 6.74 | qfq | 24,039,200 | 163,987,516 | 2.28% |
| 2025-04-09 | 6.22 | 6.66 | 5.86 | 6.59 | 6.59 | qfq | 31,688,253 | 201,222,603 | 4.27% |
| 2025-04-08 | 6.10 | 6.53 | 6.09 | 6.32 | 6.32 | qfq | 29,123,000 | 183,607,232 | 4.12% |
| 2025-04-07 | 7.08 | 7.18 | 6.06 | 6.07 | 6.07 | qfq | 39,186,873 | 253,122,617 | -19.92% |
| 2025-04-03 | 7.50 | 7.69 | 7.49 | 7.58 | 7.58 | qfq | 9,946,100 | 75,574,212 | -0.39% |
| 2025-04-02 | 7.57 | 7.74 | 7.57 | 7.61 | 7.61 | qfq | 7,764,452 | 59,333,206 | 0.00% |
| 2025-04-01 | 7.61 | 7.75 | 7.59 | 7.61 | 7.61 | qfq | 12,202,347 | 93,548,533 | 0.13% |
| 2025-03-31 | 7.61 | 7.67 | 7.38 | 7.60 | 7.60 | qfq | 18,771,313 | 141,068,681 | -1.43% |
| 2025-03-28 | 7.78 | 7.86 | 7.71 | 7.71 | 7.71 | qfq | 10,196,477 | 79,178,491 | -1.15% |
| 2025-03-27 | 7.82 | 7.93 | 7.68 | 7.80 | 7.80 | qfq | 14,115,607 | 110,291,495 | -0.26% |
| 2025-03-26 | 7.80 | 7.92 | 7.80 | 7.82 | 7.82 | qfq | 12,084,073 | 94,834,566 | 0.26% |
| 2025-03-25 | 7.94 | 7.95 | 7.76 | 7.80 | 7.80 | qfq | 16,282,994 | 127,915,178 | -1.76% |
| 2025-03-24 | 8.15 | 8.22 | 7.71 | 7.94 | 7.94 | qfq | 26,390,049 | 209,884,293 | -3.17% |
| 2025-03-21 | 8.33 | 8.47 | 8.20 | 8.20 | 8.20 | qfq | 22,716,379 | 188,464,853 | -2.61% |
| 2025-03-20 | 8.43 | 8.56 | 8.30 | 8.42 | 8.42 | qfq | 22,236,250 | 188,211,670 | 0.00% |
| 2025-03-19 | 8.44 | 8.62 | 8.36 | 8.42 | 8.42 | qfq | 27,969,762 | 236,051,202 | -0.82% |
| 2025-03-18 | 8.52 | 8.63 | 8.44 | 8.49 | 8.49 | qfq | 19,819,421 | 168,854,252 | -0.24% |
| 2025-03-17 | 8.54 | 8.66 | 8.48 | 8.51 | 8.51 | qfq | 23,606,016 | 201,594,609 | -1.28% |
| 2025-03-14 | 8.46 | 8.64 | 8.37 | 8.62 | 8.62 | qfq | 23,750,913 | 202,876,279 | 0.94% |
| 2025-03-13 | 8.78 | 8.78 | 8.41 | 8.54 | 8.54 | qfq | 31,080,760 | 265,714,256 | -3.39% |
| 2025-03-12 | 8.86 | 8.99 | 8.79 | 8.84 | 8.84 | qfq | 30,964,605 | 275,620,733 | 0.45% |
| 2025-03-11 | 8.61 | 8.85 | 8.59 | 8.80 | 8.80 | qfq | 23,753,905 | 207,586,982 | -0.68% |
| 2025-03-10 | 9.15 | 9.22 | 8.72 | 8.86 | 8.86 | qfq | 35,672,398 | 316,363,639 | -2.42% |
| 2025-03-07 | 9.22 | 9.44 | 8.99 | 9.08 | 9.08 | qfq | 55,943,695 | 516,393,109 | -1.94% |
| 2025-03-06 | 8.91 | 9.37 | 8.87 | 9.26 | 9.26 | qfq | 68,259,289 | 623,755,367 | 5.59% |
| 2025-03-05 | 8.72 | 8.84 | 8.59 | 8.77 | 8.77 | qfq | 30,072,043 | 261,909,535 | 0.11% |
| 2025-03-04 | 8.44 | 8.86 | 8.43 | 8.76 | 8.76 | qfq | 28,317,976 | 246,830,721 | 1.74% |
| 2025-03-03 | 8.60 | 8.93 | 8.32 | 8.61 | 8.61 | qfq | 40,676,700 | 352,872,998 | 1.77% |
| 2025-02-28 | 9.02 | 9.13 | 8.36 | 8.46 | 8.46 | qfq | 53,119,622 | 462,692,614 | -7.34% |
| 2025-02-27 | 9.40 | 9.47 | 8.98 | 9.13 | 9.13 | qfq | 47,994,835 | 439,952,768 | -2.67% |
| 2025-02-26 | 9.35 | 9.48 | 9.10 | 9.38 | 9.38 | qfq | 56,214,335 | 521,434,818 | 0.64% |
| 2025-02-25 | 9.23 | 9.57 | 9.20 | 9.32 | 9.32 | qfq | 64,285,515 | 600,517,397 | -2.92% |
| 2025-02-24 | 9.96 | 10.17 | 9.55 | 9.60 | 9.60 | qfq | 78,064,487 | 765,902,062 | -3.61% |
| 2025-02-21 | 9.66 | 9.98 | 9.37 | 9.96 | 9.96 | qfq | 101,530,305 | 986,722,786 | 4.18% |
| 2025-02-20 | 9.77 | 10.08 | 9.50 | 9.56 | 9.56 | qfq | 91,329,937 | 889,048,650 | -4.11% |
| 2025-02-19 | 9.61 | 10.24 | 9.43 | 9.97 | 9.97 | qfq | 100,019,423 | 988,997,130 | 1.22% |
| 2025-02-18 | 10.16 | 10.68 | 9.80 | 9.85 | 9.85 | qfq | 111,604,228 | 1,139,436,157 | -1.60% |
| 2025-02-17 | 11.00 | 11.00 | 10.00 | 10.01 | 10.01 | qfq | 154,259,587 | 1,614,063,794 | -0.10% |
| 2025-02-14 | 9.08 | 10.30 | 8.96 | 10.02 | 10.02 | qfq | 149,857,474 | 1,450,121,462 | 6.14% |
| 2025-02-13 | 9.19 | 9.90 | 8.80 | 9.44 | 9.44 | qfq | 129,234,803 | 1,189,012,981 | 0.75% |
| 2025-02-12 | 9.26 | 9.97 | 9.11 | 9.37 | 9.37 | qfq | 125,000,319 | 1,185,723,696 | -1.78% |
| 2025-02-11 | 9.65 | 10.70 | 9.23 | 9.54 | 9.54 | qfq | 198,271,477 | 1,919,963,586 | 6.24% |
| 2025-02-10 | 7.70 | 8.98 | 7.66 | 8.98 | 8.98 | qfq | 64,316,785 | 543,526,014 | 20.05% |
| 2025-02-07 | 7.23 | 7.59 | 7.23 | 7.48 | 7.48 | qfq | 33,439,405 | 248,155,921 | 3.17% |
| 2025-02-06 | 7.19 | 7.28 | 7.03 | 7.25 | 7.25 | qfq | 25,978,512 | 186,979,947 | 1.26% |
| 2025-02-05 | 7.09 | 7.28 | 7.02 | 7.16 | 7.16 | qfq | 31,968,891 | 229,264,071 | 6.55% |
| 2025-01-27 | 7.03 | 7.09 | 6.71 | 6.72 | 6.72 | qfq | 19,829,279 | 135,249,405 | -2.89% |
| 2025-01-24 | 6.57 | 6.94 | 6.53 | 6.92 | 6.92 | qfq | 25,949,800 | 176,604,542 | 5.33% |
| 2025-01-23 | 6.62 | 6.91 | 6.55 | 6.57 | 6.57 | qfq | 18,440,788 | 124,666,865 | 0.31% |
| 2025-01-22 | 6.57 | 6.62 | 6.49 | 6.55 | 6.55 | qfq | 8,951,171 | 58,634,977 | -1.06% |
| 2025-01-21 | 6.80 | 6.84 | 6.54 | 6.62 | 6.62 | qfq | 11,320,971 | 74,989,092 | -1.34% |
| 2025-01-20 | 6.76 | 6.80 | 6.58 | 6.71 | 6.71 | qfq | 11,476,526 | 77,212,106 | 0.60% |
| 2025-01-17 | 6.72 | 6.77 | 6.60 | 6.67 | 6.67 | qfq | 11,124,600 | 74,492,314 | -1.33% |
| 2025-01-16 | 6.79 | 6.95 | 6.69 | 6.76 | 6.76 | qfq | 13,066,396 | 88,991,488 | 0.30% |
| 2025-01-15 | 6.76 | 6.83 | 6.63 | 6.74 | 6.74 | qfq | 12,794,411 | 85,967,828 | -0.15% |
| 2025-01-14 | 6.39 | 6.75 | 6.39 | 6.75 | 6.75 | qfq | 16,253,429 | 108,001,409 | 5.97% |
| 2025-01-13 | 6.21 | 6.42 | 6.07 | 6.37 | 6.37 | qfq | 11,699,392 | 73,393,674 | 0.95% |
| 2025-01-10 | 6.66 | 6.75 | 6.30 | 6.31 | 6.31 | qfq | 14,185,329 | 92,255,541 | -5.40% |
| 2025-01-09 | 6.50 | 6.75 | 6.45 | 6.67 | 6.67 | qfq | 14,791,950 | 98,496,771 | 1.83% |
| 2025-01-08 | 6.62 | 6.68 | 6.33 | 6.55 | 6.55 | qfq | 13,052,600 | 85,133,962 | -0.76% |
| 2025-01-07 | 6.43 | 6.60 | 6.36 | 6.60 | 6.60 | qfq | 13,153,049 | 85,414,719 | 3.77% |
| 2025-01-06 | 6.40 | 6.51 | 6.17 | 6.36 | 6.36 | qfq | 14,081,749 | 89,724,714 | -0.63% |
| 2025-01-03 | 6.85 | 6.97 | 6.37 | 6.40 | 6.40 | qfq | 19,725,497 | 129,939,009 | -6.57% |
| 2025-01-02 | 7.02 | 7.16 | 6.76 | 6.85 | 6.85 | qfq | 16,981,641 | 118,024,227 | -2.42% |
| 2024-12-31 | 7.37 | 7.42 | 7.01 | 7.02 | 7.02 | qfq | 15,848,704 | 113,661,953 | -4.23% |
| 2024-12-30 | 7.38 | 7.38 | 7.10 | 7.33 | 7.33 | qfq | 14,510,649 | 105,810,951 | -0.54% |
| 2024-12-27 | 7.23 | 7.53 | 7.22 | 7.37 | 7.37 | qfq | 15,917,800 | 118,124,386 | 1.80% |
| 2024-12-26 | 7.26 | 7.38 | 7.22 | 7.24 | 7.24 | qfq | 11,141,935 | 81,447,107 | 0.00% |
| 2024-12-25 | 7.55 | 7.55 | 7.12 | 7.24 | 7.24 | qfq | 21,232,769 | 153,763,348 | -3.98% |
| 2024-12-24 | 7.70 | 7.82 | 7.39 | 7.54 | 7.54 | qfq | 20,720,868 | 156,737,330 | -1.05% |
| 2024-12-23 | 8.22 | 8.27 | 7.57 | 7.62 | 7.62 | qfq | 30,197,628 | 236,769,796 | -7.07% |
| 2024-12-20 | 8.12 | 8.28 | 8.00 | 8.20 | 8.20 | qfq | 21,240,300 | 173,682,469 | 0.37% |
| 2024-12-19 | 7.91 | 8.30 | 7.85 | 8.17 | 8.17 | qfq | 29,695,167 | 239,798,646 | 0.99% |
| 2024-12-18 | 7.83 | 8.30 | 7.63 | 8.09 | 8.09 | qfq | 30,680,887 | 246,635,861 | 3.85% |
| 2024-12-17 | 8.21 | 8.29 | 7.77 | 7.79 | 7.79 | qfq | 28,486,610 | 225,976,417 | -5.80% |
| 2024-12-16 | 8.44 | 8.49 | 8.20 | 8.27 | 8.27 | qfq | 23,837,526 | 197,988,704 | -2.59% |
| 2024-12-13 | 8.50 | 8.72 | 8.48 | 8.49 | 8.49 | qfq | 34,257,500 | 295,126,358 | -1.28% |
| 2024-12-12 | 8.55 | 8.70 | 8.42 | 8.60 | 8.60 | qfq | 31,478,717 | 269,521,503 | 0.82% |
| 2024-12-11 | 8.42 | 8.73 | 8.42 | 8.53 | 8.53 | qfq | 33,893,790 | 288,838,630 | 0.35% |
| 2024-12-10 | 8.60 | 8.85 | 8.39 | 8.50 | 8.50 | qfq | 57,478,278 | 496,199,528 | 2.66% |
| 2024-12-09 | 8.47 | 8.60 | 8.15 | 8.28 | 8.28 | qfq | 28,535,626 | 237,532,518 | -1.08% |
| 2024-12-06 | 8.33 | 8.50 | 8.17 | 8.37 | 8.37 | qfq | 32,460,730 | 271,514,821 | 0.84% |
| 2024-12-05 | 8.02 | 8.37 | 7.91 | 8.30 | 8.30 | qfq | 31,575,825 | 261,123,973 | 3.49% |
| 2024-12-04 | 8.40 | 8.45 | 7.98 | 8.02 | 8.02 | qfq | 29,264,722 | 239,696,378 | -4.07% |
| 2024-12-03 | 8.14 | 8.38 | 8.02 | 8.36 | 8.36 | qfq | 36,538,440 | 301,212,052 | 1.95% |
| 2024-12-02 | 8.06 | 8.37 | 8.02 | 8.20 | 8.20 | qfq | 30,406,693 | 248,992,357 | 1.61% |
| 2024-11-29 | 7.80 | 8.16 | 7.74 | 8.07 | 8.07 | qfq | 26,862,701 | 214,422,868 | 2.93% |
| 2024-11-28 | 7.85 | 8.04 | 7.80 | 7.84 | 7.84 | qfq | 19,544,622 | 154,148,983 | 0.51% |
| 2024-11-27 | 7.59 | 7.81 | 7.34 | 7.80 | 7.80 | qfq | 21,482,600 | 163,061,235 | 1.83% |
| 2024-11-26 | 7.72 | 7.96 | 7.63 | 7.66 | 7.66 | qfq | 17,097,299 | 132,832,253 | -1.54% |
| 2024-11-25 | 7.89 | 8.00 | 7.58 | 7.78 | 7.78 | qfq | 24,079,406 | 185,738,799 | -1.02% |
| 2024-11-22 | 8.08 | 8.48 | 7.83 | 7.86 | 7.86 | qfq | 35,585,444 | 291,564,250 | -2.84% |
| 2024-11-21 | 8.07 | 8.18 | 7.97 | 8.09 | 8.09 | qfq | 25,301,260 | 204,371,009 | -0.61% |
| 2024-11-20 | 7.83 | 8.24 | 7.70 | 8.14 | 8.14 | qfq | 33,618,060 | 271,346,626 | 3.56% |
| 2024-11-19 | 7.68 | 7.91 | 7.49 | 7.86 | 7.86 | qfq | 34,914,415 | 268,745,570 | 1.81% |
| 2024-11-18 | 9.00 | 9.08 | 7.66 | 7.72 | 7.72 | qfq | 57,472,755 | 471,246,247 | -13.45% |
| 2024-11-15 | 8.59 | 9.22 | 8.58 | 8.92 | 8.92 | qfq | 63,729,062 | 572,073,180 | 3.00% |
| 2024-11-14 | 8.83 | 8.98 | 8.62 | 8.66 | 8.66 | qfq | 30,249,306 | 266,516,326 | -1.81% |
| 2024-11-13 | 8.83 | 8.88 | 8.51 | 8.82 | 8.82 | qfq | 28,220,671 | 245,790,405 | 0.11% |
| 2024-11-12 | 9.15 | 9.16 | 8.60 | 8.81 | 8.81 | qfq | 50,415,638 | 446,876,092 | -3.61% |
| 2024-11-11 | 8.66 | 9.20 | 8.66 | 9.14 | 9.14 | qfq | 62,467,765 | 563,356,574 | 4.10% |
| 2024-11-08 | 8.87 | 9.11 | 8.75 | 8.78 | 8.78 | qfq | 65,472,947 | 583,593,189 | 0.11% |
| 2024-11-07 | 8.49 | 8.84 | 8.30 | 8.77 | 8.77 | qfq | 66,003,027 | 563,850,825 | 1.86% |
| 2024-11-06 | 8.61 | 8.95 | 8.48 | 8.61 | 8.61 | qfq | 67,565,627 | 587,652,837 | -2.49% |
| 2024-11-05 | 8.49 | 8.97 | 8.41 | 8.83 | 8.83 | qfq | 76,733,723 | 668,822,010 | 3.27% |
| 2024-11-04 | 8.40 | 8.79 | 8.29 | 8.55 | 8.55 | qfq | 71,685,319 | 607,281,160 | -2.84% |
| 2024-11-01 | 9.60 | 10.23 | 8.79 | 8.80 | 8.80 | qfq | 125,177,315 | 1,180,740,747 | -14.81% |
| 2024-10-31 | 8.79 | 10.90 | 8.41 | 10.33 | 10.33 | qfq | 179,071,352 | 1,704,030,494 | 13.14% |
| 2024-10-30 | 8.60 | 9.68 | 8.46 | 9.13 | 9.13 | qfq | 193,156,014 | 1,744,448,809 | 8.69% |
| 2024-10-29 | 7.06 | 8.40 | 7.05 | 8.40 | 8.40 | qfq | 60,057,048 | 486,207,389 | 20.00% |
| 2024-10-28 | 6.64 | 7.15 | 6.61 | 7.00 | 7.00 | qfq | 40,631,467 | 279,423,167 | 4.79% |
| 2024-10-25 | 6.68 | 6.77 | 6.61 | 6.68 | 6.68 | qfq | 19,741,569 | 131,705,951 | 0.60% |
| 2024-10-24 | 6.61 | 6.71 | 6.53 | 6.64 | 6.64 | qfq | 17,268,299 | 114,326,811 | -0.60% |
| 2024-10-23 | 6.68 | 6.87 | 6.60 | 6.68 | 6.68 | qfq | 26,843,497 | 181,400,732 | -0.45% |
| 2024-10-22 | 6.92 | 6.92 | 6.62 | 6.71 | 6.71 | qfq | 37,474,400 | 252,349,503 | -3.73% |
| 2024-10-21 | 6.68 | 7.03 | 6.65 | 6.97 | 6.97 | qfq | 44,202,648 | 303,524,639 | 4.97% |
| 2024-10-18 | 6.34 | 6.84 | 6.28 | 6.64 | 6.64 | qfq | 35,196,104 | 230,301,678 | 3.43% |
| 2024-10-17 | 6.49 | 6.62 | 6.38 | 6.42 | 6.42 | qfq | 31,573,400 | 205,963,935 | 1.26% |
| 2024-10-16 | 6.25 | 6.45 | 6.17 | 6.34 | 6.34 | qfq | 20,456,363 | 129,101,442 | -0.31% |
| 2024-10-15 | 6.36 | 6.66 | 6.29 | 6.36 | 6.36 | qfq | 32,604,788 | 212,018,924 | -1.24% |
| 2024-10-14 | 6.28 | 6.47 | 6.04 | 6.44 | 6.44 | qfq | 31,154,498 | 195,507,114 | 4.04% |
| 2024-10-11 | 6.58 | 6.67 | 6.09 | 6.19 | 6.19 | qfq | 34,947,762 | 219,986,648 | -7.06% |
| 2024-10-10 | 6.95 | 7.08 | 6.53 | 6.66 | 6.66 | qfq | 39,923,866 | 270,168,079 | -0.30% |
| 2024-10-09 | 7.45 | 7.45 | 6.60 | 6.68 | 6.68 | qfq | 69,385,946 | 490,952,729 | -14.58% |
| 2024-10-08 | 7.82 | 7.82 | 6.90 | 7.82 | 7.82 | qfq | 83,381,133 | 623,744,268 | 19.94% |
| 2024-09-30 | 5.95 | 6.60 | 5.80 | 6.52 | 6.52 | qfq | 60,799,733 | 377,011,551 | 16.85% |
| 2024-09-27 | 5.22 | 5.68 | 5.22 | 5.58 | 5.58 | qfq | 33,997,980 | 185,342,531 | 7.72% |
| 2024-09-26 | 5.04 | 5.18 | 5.00 | 5.18 | 5.18 | qfq | 18,609,300 | 95,205,275 | 2.78% |
| 2024-09-25 | 5.02 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 22,810,300 | 115,990,691 | 0.80% |
| 2024-09-24 | 4.91 | 5.01 | 4.80 | 5.00 | 5.00 | qfq | 20,274,297 | 99,867,647 | 1.83% |
| 2024-09-23 | 4.96 | 4.97 | 4.82 | 4.91 | 4.91 | qfq | 14,345,300 | 70,398,971 | 0.20% |
| 2024-09-20 | 4.80 | 4.90 | 4.76 | 4.90 | 4.90 | qfq | 17,797,000 | 86,581,895 | 2.30% |
| 2024-09-19 | 4.64 | 4.81 | 4.63 | 4.79 | 4.79 | qfq | 13,209,400 | 62,640,655 | 3.46% |
| 2024-09-18 | 4.71 | 4.75 | 4.54 | 4.63 | 4.63 | qfq | 12,223,200 | 56,519,613 | -1.70% |
| 2024-09-13 | 4.80 | 4.84 | 4.70 | 4.71 | 4.71 | qfq | 13,860,428 | 65,904,906 | -2.08% |
| 2024-09-12 | 4.71 | 4.90 | 4.70 | 4.81 | 4.81 | qfq | 25,341,628 | 122,092,732 | 2.56% |
| 2024-09-11 | 4.64 | 4.79 | 4.58 | 4.69 | 4.69 | qfq | 15,301,471 | 71,513,111 | 0.64% |
| 2024-09-10 | 4.53 | 4.69 | 4.43 | 4.66 | 4.66 | qfq | 12,124,495 | 55,373,418 | 3.10% |
| 2024-09-09 | 4.47 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 9,176,275 | 41,545,150 | 0.22% |
| 2024-09-06 | 4.60 | 4.63 | 4.51 | 4.51 | 4.51 | qfq | 7,598,863 | 34,589,001 | -2.17% |
| 2024-09-05 | 4.51 | 4.62 | 4.50 | 4.61 | 4.61 | qfq | 11,081,300 | 50,788,475 | 2.67% |
| 2024-09-04 | 4.51 | 4.57 | 4.48 | 4.49 | 4.49 | qfq | 8,064,685 | 36,449,685 | -1.32% |
| 2024-09-03 | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 9,793,300 | 43,993,388 | 2.25% |
| 2024-09-02 | 4.60 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 10,394,000 | 47,028,662 | -3.26% |
| 2024-08-30 | 4.43 | 4.67 | 4.42 | 4.60 | 4.60 | qfq | 14,538,600 | 66,755,476 | 4.07% |
| 2024-08-29 | 4.32 | 4.44 | 4.28 | 4.42 | 4.42 | qfq | 10,045,304 | 43,988,152 | 2.08% |
| 2024-08-28 | 4.27 | 4.39 | 4.21 | 4.33 | 4.33 | qfq | 9,894,685 | 42,620,294 | 1.64% |
| 2024-08-27 | 4.39 | 4.46 | 4.24 | 4.26 | 4.26 | qfq | 14,084,500 | 60,842,086 | -2.96% |
| 2024-08-26 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | qfq | 9,869,100 | 43,460,647 | -1.13% |
| 2024-08-23 | 4.37 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 12,315,474 | 54,578,314 | 0.91% |
| 2024-08-22 | 4.58 | 4.68 | 4.39 | 4.40 | 4.40 | qfq | 15,653,400 | 70,459,223 | -4.97% |
| 2024-08-21 | 4.58 | 4.72 | 4.56 | 4.63 | 4.63 | qfq | 11,587,193 | 53,774,394 | 0.65% |
| 2024-08-20 | 4.66 | 4.71 | 4.57 | 4.60 | 4.60 | qfq | 10,016,500 | 46,312,792 | -2.13% |
| 2024-08-19 | 4.63 | 4.76 | 4.61 | 4.70 | 4.70 | qfq | 9,793,655 | 46,054,752 | 1.73% |
| 2024-08-16 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | qfq | 8,700,100 | 40,316,211 | 0.00% |
| 2024-08-15 | 4.48 | 4.63 | 4.44 | 4.62 | 4.62 | qfq | 11,825,000 | 54,008,716 | 3.13% |
| 2024-08-14 | 4.47 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 6,895,119 | 31,015,702 | 0.00% |
| 2024-08-13 | 4.43 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 5,928,855 | 26,356,219 | 1.13% |
| 2024-08-12 | 4.50 | 4.51 | 4.42 | 4.43 | 4.43 | qfq | 8,364,600 | 37,280,496 | -1.77% |
| 2024-08-09 | 4.60 | 4.66 | 4.51 | 4.51 | 4.51 | qfq | 9,123,100 | 41,675,154 | -1.53% |
| 2024-08-08 | 4.64 | 4.66 | 4.52 | 4.58 | 4.58 | qfq | 9,644,700 | 44,132,190 | -1.08% |
| 2024-08-07 | 4.65 | 4.74 | 4.62 | 4.63 | 4.63 | qfq | 9,660,535 | 45,156,482 | -0.64% |
| 2024-08-06 | 4.61 | 4.68 | 4.55 | 4.66 | 4.66 | qfq | 12,269,300 | 56,668,239 | 2.19% |
| 2024-08-05 | 4.76 | 4.82 | 4.56 | 4.56 | 4.56 | qfq | 13,251,700 | 61,999,738 | -4.20% |
| 2024-08-02 | 4.84 | 4.94 | 4.76 | 4.76 | 4.76 | qfq | 12,008,075 | 58,190,450 | -2.66% |
| 2024-08-01 | 4.92 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 15,704,887 | 76,968,727 | -0.81% |
| 2024-07-31 | 4.81 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 14,673,667 | 71,656,667 | 2.49% |
| 2024-07-30 | 4.70 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 11,395,944 | 54,478,465 | 1.69% |
| 2024-07-29 | 4.65 | 4.75 | 4.60 | 4.73 | 4.73 | qfq | 10,081,457 | 47,344,296 | 1.94% |
| 2024-07-26 | 4.60 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 8,656,157 | 40,327,130 | 0.87% |
| 2024-07-25 | 4.60 | 4.68 | 4.52 | 4.60 | 4.60 | qfq | 13,136,613 | 60,307,356 | -2.13% |
| 2024-07-24 | 4.66 | 4.84 | 4.54 | 4.70 | 4.70 | qfq | 20,108,200 | 93,928,122 | -0.21% |
| 2024-07-23 | 4.68 | 4.85 | 4.62 | 4.71 | 4.71 | qfq | 18,259,644 | 86,640,976 | 0.64% |
| 2024-07-22 | 4.59 | 4.72 | 4.57 | 4.68 | 4.68 | qfq | 13,681,895 | 63,709,920 | 3.08% |
| 2024-07-19 | 4.44 | 4.59 | 4.42 | 4.54 | 4.54 | qfq | 10,503,420 | 47,467,136 | 1.11% |
| 2024-07-18 | 4.53 | 4.53 | 4.34 | 4.49 | 4.49 | qfq | 15,274,400 | 67,738,067 | -1.75% |
| 2024-07-17 | 4.60 | 4.71 | 4.57 | 4.57 | 4.57 | qfq | 10,243,700 | 47,415,359 | -1.08% |
| 2024-07-16 | 4.59 | 4.66 | 4.55 | 4.62 | 4.62 | qfq | 9,586,500 | 44,195,540 | 0.22% |
| 2024-07-15 | 4.72 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 10,302,000 | 47,741,409 | -2.95% |
| 2024-07-12 | 4.84 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 13,616,169 | 65,265,840 | -2.46% |
| 2024-07-11 | 4.68 | 4.90 | 4.64 | 4.87 | 4.87 | qfq | 23,472,081 | 112,222,798 | 6.33% |
| 2024-07-10 | 4.62 | 4.70 | 4.55 | 4.58 | 4.58 | qfq | 14,051,042 | 64,828,497 | -2.76% |
| 2024-07-09 | 4.64 | 4.71 | 4.50 | 4.71 | 4.71 | qfq | 17,874,688 | 82,464,060 | 1.73% |
| 2024-07-08 | 4.85 | 4.85 | 4.62 | 4.63 | 4.63 | qfq | 20,193,088 | 95,081,108 | -6.09% |
| 2024-07-05 | 4.75 | 5.18 | 4.65 | 4.93 | 4.93 | qfq | 32,733,039 | 161,373,631 | 3.35% |
| 2024-07-04 | 4.89 | 5.00 | 4.74 | 4.77 | 4.77 | qfq | 37,429,506 | 181,818,553 | -6.10% |
| 2024-07-03 | 5.22 | 5.54 | 5.03 | 5.08 | 5.08 | qfq | 58,155,856 | 305,665,968 | -0.20% |
| 2024-07-02 | 5.06 | 5.20 | 4.86 | 5.09 | 5.09 | qfq | 39,523,681 | 200,134,234 | 6.93% |
| 2024-07-01 | 4.64 | 4.87 | 4.59 | 4.76 | 4.76 | qfq | 23,086,727 | 109,401,190 | 1.71% |
| 2024-06-28 | 4.92 | 4.94 | 4.66 | 4.68 | 4.68 | qfq | 25,826,550 | 123,372,579 | -5.65% |
| 2024-06-27 | 4.79 | 5.02 | 4.72 | 4.96 | 4.96 | qfq | 23,078,287 | 112,724,775 | 2.90% |
| 2024-06-26 | 4.50 | 4.83 | 4.45 | 4.82 | 4.82 | qfq | 13,255,175 | 61,818,789 | 6.87% |
| 2024-06-25 | 4.54 | 4.62 | 4.45 | 4.51 | 4.51 | qfq | 9,573,635 | 43,166,715 | -0.44% |
| 2024-06-24 | 4.66 | 4.71 | 4.50 | 4.53 | 4.53 | qfq | 11,628,400 | 53,286,670 | -4.23% |
| 2024-06-21 | 4.78 | 4.86 | 4.70 | 4.73 | 4.73 | qfq | 11,238,135 | 53,577,320 | -1.87% |
| 2024-06-20 | 5.00 | 5.03 | 4.81 | 4.82 | 4.82 | qfq | 11,361,313 | 55,618,235 | -4.37% |
| 2024-06-19 | 5.06 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 14,292,022 | 72,554,008 | 0.40% |
| 2024-06-18 | 4.97 | 5.06 | 4.91 | 5.02 | 5.02 | qfq | 12,618,744 | 63,220,693 | 1.62% |
| 2024-06-17 | 5.05 | 5.06 | 4.90 | 4.94 | 4.94 | qfq | 11,643,100 | 57,718,499 | -1.98% |
| 2024-06-14 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 14,737,991 | 74,216,123 | -0.59% |
| 2024-06-13 | 5.10 | 5.18 | 5.01 | 5.07 | 5.07 | qfq | 10,756,700 | 54,763,931 | -0.59% |
| 2024-06-12 | 5.05 | 5.16 | 5.01 | 5.10 | 5.10 | qfq | 10,906,700 | 55,680,639 | 1.19% |
| 2024-06-11 | 4.90 | 5.06 | 4.69 | 5.04 | 5.04 | qfq | 12,460,210 | 61,830,005 | 2.23% |
| 2024-06-07 | 4.94 | 5.03 | 4.85 | 4.93 | 4.93 | qfq | 14,531,249 | 71,640,304 | 1.02% |
| 2024-06-06 | 5.17 | 5.24 | 4.82 | 4.88 | 4.88 | qfq | 21,854,381 | 108,273,920 | -6.15% |
| 2024-06-05 | 5.20 | 5.47 | 5.18 | 5.20 | 5.20 | qfq | 17,035,239 | 90,497,807 | -0.76% |
| 2024-06-04 | 5.29 | 5.30 | 5.14 | 5.24 | 5.24 | qfq | 9,736,649 | 50,602,722 | -1.32% |
| 2024-06-03 | 5.52 | 5.57 | 5.24 | 5.31 | 5.31 | qfq | 13,069,274 | 70,051,960 | -3.98% |
| 2024-05-31 | 5.35 | 5.55 | 5.35 | 5.53 | 5.53 | qfq | 9,764,200 | 53,701,509 | 2.41% |
| 2024-05-30 | 5.39 | 5.45 | 5.29 | 5.40 | 5.40 | qfq | 8,062,385 | 43,497,010 | -0.18% |
| 2024-05-29 | 5.42 | 5.51 | 5.37 | 5.41 | 5.41 | qfq | 7,004,316 | 38,125,474 | 0.19% |
| 2024-05-28 | 5.48 | 5.53 | 5.34 | 5.40 | 5.40 | qfq | 8,006,220 | 43,464,523 | -0.92% |
| 2024-05-27 | 5.51 | 5.55 | 5.35 | 5.45 | 5.45 | qfq | 10,920,400 | 58,980,746 | -0.18% |
| 2024-05-24 | 5.68 | 5.68 | 5.46 | 5.46 | 5.46 | qfq | 10,253,301 | 56,748,453 | -2.67% |
| 2024-05-23 | 5.81 | 5.81 | 5.57 | 5.61 | 5.61 | qfq | 10,514,062 | 59,359,304 | -3.11% |
| 2024-05-22 | 5.68 | 5.81 | 5.61 | 5.79 | 5.79 | qfq | 9,495,828 | 54,468,831 | 1.94% |
| 2024-05-21 | 5.83 | 5.84 | 5.66 | 5.68 | 5.68 | qfq | 10,312,300 | 58,889,878 | -2.41% |
| 2024-05-20 | 5.86 | 5.98 | 5.75 | 5.82 | 5.82 | qfq | 12,715,358 | 74,517,114 | -0.34% |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.84 | 5.84 | qfq | 12,210,058 | 70,633,038 | 1.74% |
| 2024-05-16 | 5.56 | 5.81 | 5.56 | 5.74 | 5.74 | qfq | 14,015,600 | 80,235,140 | 3.42% |
| 2024-05-15 | 5.52 | 5.69 | 5.49 | 5.55 | 5.55 | qfq | 8,317,000 | 46,553,011 | -0.54% |
| 2024-05-14 | 5.52 | 5.64 | 5.47 | 5.58 | 5.58 | qfq | 12,039,229 | 66,838,647 | 1.82% |
| 2024-05-13 | 5.67 | 5.68 | 5.47 | 5.48 | 5.48 | qfq | 15,035,349 | 83,351,786 | -4.86% |
| 2024-05-10 | 5.90 | 5.97 | 5.73 | 5.76 | 5.76 | qfq | 11,494,500 | 66,683,840 | -2.37% |
| 2024-05-09 | 5.89 | 5.97 | 5.86 | 5.90 | 5.90 | qfq | 9,535,850 | 56,457,567 | 0.68% |
| 2024-05-08 | 6.04 | 6.04 | 5.84 | 5.86 | 5.86 | qfq | 12,600,645 | 74,375,741 | -2.98% |
| 2024-05-07 | 6.00 | 6.13 | 5.94 | 6.04 | 6.04 | qfq | 14,271,006 | 86,351,601 | 0.67% |
| 2024-05-06 | 6.26 | 6.30 | 5.95 | 6.00 | 6.00 | qfq | 20,105,274 | 122,200,327 | -1.32% |
| 2024-04-30 | 6.15 | 6.18 | 5.98 | 6.08 | 6.08 | qfq | 14,088,910 | 85,450,268 | -0.65% |
| 2024-04-29 | 5.89 | 6.14 | 5.89 | 6.12 | 6.12 | qfq | 14,420,915 | 87,190,140 | 4.44% |
| 2024-04-26 | 5.69 | 5.90 | 5.65 | 5.86 | 5.86 | qfq | 22,279,272 | 129,930,387 | 2.81% |
| 2024-04-25 | 5.79 | 5.82 | 5.66 | 5.70 | 5.70 | qfq | 12,770,128 | 73,126,224 | -2.06% |
| 2024-04-24 | 5.49 | 5.84 | 5.47 | 5.82 | 5.82 | qfq | 16,099,900 | 91,513,059 | 6.20% |
| 2024-04-23 | 5.33 | 5.54 | 5.33 | 5.48 | 5.48 | qfq | 12,597,379 | 68,856,334 | 2.81% |
| 2024-04-22 | 5.19 | 5.42 | 5.05 | 5.33 | 5.33 | qfq | 13,366,545 | 70,609,896 | 0.57% |
| 2024-04-19 | 5.47 | 5.47 | 5.25 | 5.30 | 5.30 | qfq | 16,737,981 | 89,267,595 | -3.11% |
| 2024-04-18 | 5.59 | 5.65 | 5.45 | 5.47 | 5.47 | qfq | 15,634,673 | 86,421,085 | -2.84% |
| 2024-04-17 | 5.48 | 5.71 | 5.46 | 5.63 | 5.63 | qfq | 20,445,836 | 114,790,840 | 6.03% |
| 2024-04-16 | 5.72 | 5.83 | 5.29 | 5.31 | 5.31 | qfq | 20,477,100 | 111,836,075 | -8.92% |
| 2024-04-15 | 6.07 | 6.19 | 5.76 | 5.83 | 5.83 | qfq | 19,787,000 | 117,266,617 | -5.66% |
| 2024-04-12 | 6.47 | 6.52 | 6.17 | 6.18 | 6.18 | qfq | 26,368,624 | 166,064,262 | -6.65% |
| 2024-04-11 | 5.95 | 6.90 | 5.92 | 6.62 | 6.62 | qfq | 39,055,384 | 255,881,481 | 9.78% |
| 2024-04-10 | 6.33 | 6.35 | 5.94 | 6.03 | 6.03 | qfq | 18,802,769 | 114,611,377 | -5.04% |
| 2024-04-09 | 6.24 | 6.38 | 6.22 | 6.35 | 6.35 | qfq | 12,540,349 | 79,169,152 | 1.76% |
| 2024-04-08 | 6.33 | 6.47 | 6.22 | 6.24 | 6.24 | qfq | 15,282,039 | 96,554,875 | -4.15% |
| 2024-04-03 | 6.75 | 6.78 | 6.34 | 6.51 | 6.51 | qfq | 26,855,722 | 174,231,839 | -4.41% |
| 2024-04-02 | 7.03 | 7.03 | 6.73 | 6.81 | 6.81 | qfq | 18,352,056 | 125,342,720 | -3.54% |
| 2024-04-01 | 6.88 | 7.12 | 6.86 | 7.06 | 7.06 | qfq | 19,508,549 | 136,914,275 | 2.17% |
| 2024-03-29 | 6.94 | 6.98 | 6.74 | 6.91 | 6.91 | qfq | 22,617,483 | 155,020,613 | -1.00% |
| 2024-03-28 | 6.70 | 7.16 | 6.61 | 6.98 | 6.98 | qfq | 34,673,181 | 240,462,359 | 4.65% |
| 2024-03-27 | 7.08 | 7.13 | 6.67 | 6.67 | 6.67 | qfq | 34,154,797 | 233,336,789 | -6.45% |
| 2024-03-26 | 7.28 | 7.47 | 6.97 | 7.13 | 7.13 | qfq | 42,939,624 | 309,882,503 | -1.38% |
| 2024-03-25 | 8.08 | 8.10 | 7.17 | 7.23 | 7.23 | qfq | 62,805,530 | 473,874,766 | -11.83% |
| 2024-03-22 | 7.84 | 8.26 | 7.60 | 8.20 | 8.20 | qfq | 76,941,707 | 615,616,178 | 4.19% |
| 2024-03-21 | 7.70 | 8.28 | 7.66 | 7.87 | 7.87 | qfq | 82,754,427 | 656,828,758 | 3.55% |
| 2024-03-20 | 6.70 | 8.00 | 6.69 | 7.60 | 7.60 | qfq | 77,300,505 | 577,299,008 | 12.76% |
| 2024-03-19 | 6.65 | 6.80 | 6.60 | 6.74 | 6.74 | qfq | 17,665,724 | 118,796,025 | 0.90% |
| 2024-03-18 | 6.63 | 6.68 | 6.47 | 6.68 | 6.68 | qfq | 16,468,776 | 108,487,004 | 1.37% |
| 2024-03-15 | 6.53 | 6.59 | 6.39 | 6.59 | 6.59 | qfq | 13,166,327 | 85,375,901 | 0.76% |
| 2024-03-14 | 6.61 | 6.64 | 6.43 | 6.54 | 6.54 | qfq | 17,428,750 | 114,178,855 | -2.39% |
| 2024-03-13 | 6.49 | 6.88 | 6.49 | 6.70 | 6.70 | qfq | 28,214,516 | 188,308,875 | 3.08% |
| 2024-03-12 | 6.39 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 16,248,340 | 104,757,385 | 2.04% |
| 2024-03-11 | 6.19 | 6.40 | 6.14 | 6.37 | 6.37 | qfq | 15,456,616 | 96,523,099 | 2.08% |
| 2024-03-08 | 6.19 | 6.26 | 6.09 | 6.24 | 6.24 | qfq | 10,983,109 | 67,718,879 | 1.13% |
| 2024-03-07 | 6.36 | 6.41 | 6.13 | 6.17 | 6.17 | qfq | 13,549,630 | 84,986,977 | -2.37% |
| 2024-03-06 | 6.36 | 6.42 | 6.24 | 6.32 | 6.32 | qfq | 12,356,567 | 78,168,956 | -0.94% |
| 2024-03-05 | 6.49 | 6.50 | 6.32 | 6.38 | 6.38 | qfq | 14,527,631 | 93,245,790 | -2.89% |
| 2024-03-04 | 6.60 | 6.62 | 6.36 | 6.57 | 6.57 | qfq | 16,005,680 | 103,980,980 | -0.45% |
| 2024-03-01 | 6.43 | 6.63 | 6.33 | 6.60 | 6.60 | qfq | 21,042,190 | 136,570,542 | 3.13% |
| 2024-02-29 | 6.00 | 6.41 | 5.91 | 6.40 | 6.40 | qfq | 25,688,889 | 161,197,517 | 5.44% |
| 2024-02-28 | 6.66 | 6.80 | 6.05 | 6.07 | 6.07 | qfq | 39,017,279 | 251,881,264 | -9.40% |
| 2024-02-27 | 6.50 | 6.70 | 6.38 | 6.70 | 6.70 | qfq | 27,844,182 | 181,944,450 | 3.08% |
| 2024-02-26 | 6.53 | 6.72 | 6.32 | 6.50 | 6.50 | qfq | 43,483,312 | 283,604,298 | 0.93% |
| 2024-02-23 | 6.18 | 6.44 | 6.09 | 6.44 | 6.44 | qfq | 32,992,604 | 205,635,901 | 4.72% |
| 2024-02-22 | 5.91 | 6.16 | 5.91 | 6.15 | 6.15 | qfq | 32,373,681 | 196,970,464 | 4.24% |
| 2024-02-21 | 5.77 | 6.08 | 5.72 | 5.90 | 5.90 | qfq | 41,883,437 | 248,586,885 | 0.85% |
| 2024-02-20 | 5.98 | 5.99 | 5.71 | 5.85 | 5.85 | qfq | 42,174,748 | 245,671,037 | -4.10% |
| 2024-02-19 | 6.12 | 6.48 | 5.81 | 6.10 | 6.10 | qfq | 72,130,262 | 439,468,577 | 4.99% |
| 2024-02-08 | 4.88 | 5.81 | 4.85 | 5.81 | 5.81 | qfq | 28,319,420 | 160,380,981 | 20.04% |
| 2024-02-07 | 4.65 | 4.94 | 4.60 | 4.84 | 4.84 | qfq | 22,571,548 | 108,734,154 | 3.20% |
| 2024-02-06 | 4.34 | 4.82 | 4.16 | 4.69 | 4.69 | qfq | 28,072,650 | 125,247,896 | 3.76% |
| 2024-02-05 | 5.22 | 5.24 | 4.37 | 4.52 | 4.52 | qfq | 30,190,793 | 141,236,936 | -13.90% |
| 2024-02-02 | 5.63 | 5.76 | 5.00 | 5.25 | 5.25 | qfq | 18,563,542 | 99,268,318 | -6.42% |
| 2024-02-01 | 5.62 | 5.79 | 5.40 | 5.61 | 5.61 | qfq | 12,863,870 | 72,313,222 | -1.23% |
| 2024-01-31 | 6.02 | 6.05 | 5.66 | 5.68 | 5.68 | qfq | 14,174,810 | 82,794,599 | -6.43% |
| 2024-01-30 | 6.17 | 6.37 | 6.05 | 6.07 | 6.07 | qfq | 10,811,450 | 67,041,508 | -3.19% |
| 2024-01-29 | 6.46 | 6.69 | 6.26 | 6.27 | 6.27 | qfq | 12,755,602 | 81,310,207 | -5.57% |
| 2024-01-26 | 6.67 | 6.75 | 6.58 | 6.64 | 6.64 | qfq | 8,535,468 | 56,950,276 | -0.30% |
| 2024-01-25 | 6.45 | 6.69 | 6.38 | 6.66 | 6.66 | qfq | 12,051,049 | 79,238,100 | 3.42% |
| 2024-01-24 | 6.27 | 6.49 | 6.12 | 6.44 | 6.44 | qfq | 14,487,696 | 91,437,218 | 3.04% |
| 2024-01-23 | 6.15 | 6.29 | 6.07 | 6.25 | 6.25 | qfq | 16,188,016 | 100,228,629 | 1.79% |
| 2024-01-22 | 6.67 | 6.71 | 6.10 | 6.14 | 6.14 | qfq | 18,606,400 | 118,841,730 | -7.95% |
| 2024-01-19 | 6.78 | 6.88 | 6.64 | 6.67 | 6.67 | qfq | 9,049,800 | 60,778,698 | -2.06% |
| 2024-01-18 | 6.83 | 6.91 | 6.57 | 6.81 | 6.81 | qfq | 12,421,498 | 83,358,741 | -0.15% |
| 2024-01-17 | 7.03 | 7.07 | 6.82 | 6.82 | 6.82 | qfq | 6,549,886 | 45,469,979 | -2.99% |
| 2024-01-16 | 7.10 | 7.10 | 6.89 | 7.03 | 7.03 | qfq | 9,202,400 | 64,238,959 | -0.42% |
| 2024-01-15 | 7.17 | 7.20 | 7.01 | 7.06 | 7.06 | qfq | 8,563,900 | 60,591,961 | -0.98% |
| 2024-01-12 | 7.24 | 7.28 | 7.10 | 7.13 | 7.13 | qfq | 11,891,486 | 85,359,744 | -1.79% |
| 2024-01-11 | 7.24 | 7.42 | 7.14 | 7.26 | 7.26 | qfq | 18,765,900 | 136,856,580 | 0.97% |
| 2024-01-10 | 7.38 | 7.38 | 7.17 | 7.19 | 7.19 | qfq | 8,023,824 | 58,149,556 | -2.71% |
| 2024-01-09 | 7.47 | 7.56 | 7.32 | 7.39 | 7.39 | qfq | 7,424,375 | 55,189,089 | -0.54% |
| 2024-01-08 | 7.62 | 7.65 | 7.43 | 7.43 | 7.43 | qfq | 7,459,600 | 56,100,532 | -2.49% |
| 2024-01-05 | 7.77 | 7.81 | 7.56 | 7.62 | 7.62 | qfq | 7,785,057 | 59,847,470 | -1.93% |
| 2024-01-04 | 7.91 | 7.94 | 7.71 | 7.77 | 7.77 | qfq | 9,644,990 | 75,296,459 | -2.02% |
| 2024-01-03 | 8.00 | 8.06 | 7.87 | 7.93 | 7.93 | qfq | 5,556,949 | 44,124,644 | -0.88% |
| 2024-01-02 | 8.20 | 8.22 | 8.00 | 8.00 | 8.00 | qfq | 8,231,150 | 66,641,099 | -2.32% |
| 2023-12-29 | 8.05 | 8.27 | 8.04 | 8.19 | 8.19 | qfq | 7,281,500 | 59,520,935 | 1.61% |
| 2023-12-28 | 7.83 | 8.11 | 7.75 | 8.06 | 8.06 | qfq | 8,256,673 | 65,944,151 | 2.54% |
| 2023-12-27 | 7.69 | 7.89 | 7.69 | 7.86 | 7.86 | qfq | 7,543,000 | 58,926,147 | 1.68% |
| 2023-12-26 | 7.96 | 7.98 | 7.68 | 7.73 | 7.73 | qfq | 6,668,300 | 51,873,683 | -2.64% |
| 2023-12-25 | 7.98 | 8.08 | 7.88 | 7.94 | 7.94 | qfq | 6,678,600 | 53,118,397 | -0.87% |
| 2023-12-22 | 8.24 | 8.27 | 7.95 | 8.01 | 8.01 | qfq | 9,800,300 | 78,994,462 | -2.79% |
| 2023-12-21 | 8.27 | 8.32 | 8.08 | 8.24 | 8.24 | qfq | 7,110,310 | 58,321,127 | -0.36% |
| 2023-12-20 | 8.60 | 8.62 | 8.24 | 8.27 | 8.27 | qfq | 8,479,424 | 71,077,147 | -2.71% |
| 2023-12-19 | 8.50 | 8.63 | 8.43 | 8.50 | 8.50 | qfq | 7,445,829 | 63,441,319 | 0.00% |
| 2023-12-18 | 8.67 | 8.71 | 8.46 | 8.50 | 8.50 | qfq | 8,302,876 | 71,156,043 | -2.41% |
| 2023-12-15 | 8.84 | 8.88 | 8.65 | 8.71 | 8.71 | qfq | 9,749,970 | 85,230,144 | -1.47% |
| 2023-12-14 | 8.90 | 9.04 | 8.80 | 8.84 | 8.84 | qfq | 10,249,117 | 91,295,160 | -0.56% |
| 2023-12-13 | 9.05 | 9.13 | 8.86 | 8.89 | 8.89 | qfq | 9,039,085 | 81,202,469 | -1.98% |
| 2023-12-12 | 8.93 | 9.19 | 8.91 | 9.07 | 9.07 | qfq | 13,796,490 | 124,513,788 | 1.68% |
| 2023-12-11 | 8.75 | 8.93 | 8.63 | 8.92 | 8.92 | qfq | 10,792,700 | 94,567,991 | 1.25% |
| 2023-12-08 | 8.75 | 9.00 | 8.71 | 8.81 | 8.81 | qfq | 12,498,044 | 110,652,053 | 0.69% |
| 2023-12-07 | 8.51 | 8.82 | 8.51 | 8.75 | 8.75 | qfq | 13,120,431 | 114,091,137 | 1.98% |
| 2023-12-06 | 8.53 | 8.78 | 8.33 | 8.58 | 8.58 | qfq | 15,774,469 | 134,847,204 | 0.94% |
| 2023-12-05 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | qfq | 13,317,044 | 114,694,498 | -4.49% |
| 2023-12-04 | 8.96 | 9.03 | 8.86 | 8.90 | 8.90 | qfq | 12,332,950 | 110,134,990 | -0.67% |
| 2023-12-01 | 8.55 | 8.99 | 8.52 | 8.96 | 8.96 | qfq | 16,957,855 | 148,832,501 | 4.80% |
| 2023-11-30 | 8.80 | 8.83 | 8.47 | 8.55 | 8.55 | qfq | 14,788,662 | 127,124,022 | -2.95% |
| 2023-11-29 | 9.04 | 9.08 | 8.81 | 8.81 | 8.81 | qfq | 16,799,419 | 149,443,661 | -3.40% |
| 2023-11-28 | 8.99 | 9.15 | 8.80 | 9.12 | 9.12 | qfq | 25,451,011 | 228,735,173 | 0.55% |
| 2023-11-27 | 8.76 | 9.48 | 8.76 | 9.07 | 9.07 | qfq | 39,025,838 | 359,137,426 | 3.78% |
| 2023-11-24 | 8.99 | 9.02 | 8.72 | 8.74 | 8.74 | qfq | 9,365,500 | 82,389,747 | -2.89% |
| 2023-11-23 | 8.93 | 9.06 | 8.77 | 9.00 | 9.00 | qfq | 8,865,800 | 79,190,119 | 1.01% |
| 2023-11-22 | 9.03 | 9.13 | 8.91 | 8.91 | 8.91 | qfq | 8,742,564 | 78,903,851 | -1.00% |
| 2023-11-21 | 9.21 | 9.23 | 8.99 | 9.00 | 9.00 | qfq | 10,266,100 | 93,336,422 | -1.96% |
| 2023-11-20 | 9.15 | 9.21 | 9.10 | 9.18 | 9.18 | qfq | 9,909,500 | 90,758,559 | 0.33% |
| 2023-11-17 | 9.19 | 9.24 | 9.08 | 9.15 | 9.15 | qfq | 7,966,700 | 72,772,560 | -0.44% |
| 2023-11-16 | 9.16 | 9.32 | 9.07 | 9.19 | 9.19 | qfq | 8,211,918 | 75,536,086 | 0.22% |
| 2023-11-15 | 9.26 | 9.27 | 9.07 | 9.17 | 9.17 | qfq | 9,114,213 | 83,606,889 | -0.22% |
| 2023-11-14 | 9.01 | 9.21 | 9.00 | 9.19 | 9.19 | qfq | 10,283,594 | 94,178,335 | 1.66% |
| 2023-11-13 | 8.80 | 9.11 | 8.77 | 9.04 | 9.04 | qfq | 10,208,625 | 92,184,923 | 2.73% |
| 2023-11-10 | 8.91 | 8.91 | 8.76 | 8.80 | 8.80 | qfq | 6,494,600 | 57,302,565 | -1.23% |
| 2023-11-09 | 9.01 | 9.12 | 8.86 | 8.91 | 8.91 | qfq | 7,347,500 | 65,752,983 | -1.00% |
| 2023-11-08 | 8.92 | 9.16 | 8.87 | 9.00 | 9.00 | qfq | 9,557,520 | 86,209,057 | 1.58% |
| 2023-11-07 | 8.87 | 8.90 | 8.71 | 8.86 | 8.86 | qfq | 8,173,050 | 71,961,733 | -0.11% |
| 2023-11-06 | 8.55 | 8.90 | 8.53 | 8.87 | 8.87 | qfq | 10,836,159 | 94,671,056 | 3.99% |
| 2023-11-03 | 8.37 | 8.58 | 8.37 | 8.53 | 8.53 | qfq | 9,041,712 | 76,950,649 | 2.40% |
| 2023-11-02 | 8.55 | 8.59 | 8.29 | 8.33 | 8.33 | qfq | 8,034,451 | 67,634,596 | -2.57% |
| 2023-11-01 | 8.45 | 8.62 | 8.41 | 8.55 | 8.55 | qfq | 9,209,051 | 78,759,818 | 1.06% |
| 2023-10-31 | 8.64 | 8.64 | 8.37 | 8.46 | 8.46 | qfq | 8,677,200 | 73,492,277 | -1.17% |
| 2023-10-30 | 8.37 | 8.60 | 8.31 | 8.56 | 8.56 | qfq | 10,897,397 | 92,303,329 | 2.51% |
| 2023-10-27 | 8.35 | 8.41 | 8.11 | 8.35 | 8.35 | qfq | 12,546,752 | 103,721,299 | -0.48% |
| 2023-10-26 | 8.28 | 8.49 | 8.16 | 8.39 | 8.39 | qfq | 12,414,962 | 103,558,861 | 0.36% |
| 2023-10-25 | 8.00 | 8.47 | 7.99 | 8.36 | 8.36 | qfq | 14,185,982 | 117,943,967 | 3.98% |
| 2023-10-24 | 7.92 | 8.08 | 7.82 | 8.04 | 8.04 | qfq | 17,554,857 | 139,331,660 | 2.03% |
| 2023-10-23 | 8.33 | 8.33 | 7.85 | 7.88 | 7.88 | qfq | 18,169,842 | 145,589,182 | -5.40% |
| 2023-10-20 | 8.83 | 8.93 | 8.25 | 8.33 | 8.33 | qfq | 19,324,169 | 164,394,496 | -5.66% |
| 2023-10-19 | 8.92 | 9.13 | 8.83 | 8.83 | 8.83 | qfq | 7,459,908 | 66,909,760 | -1.45% |
| 2023-10-18 | 9.13 | 9.18 | 8.92 | 8.96 | 8.96 | qfq | 10,281,800 | 92,495,188 | -2.82% |
| 2023-10-17 | 9.18 | 9.27 | 9.06 | 9.22 | 9.22 | qfq | 8,010,995 | 73,365,930 | 0.33% |
| 2023-10-16 | 9.18 | 9.35 | 9.09 | 9.19 | 9.19 | qfq | 9,713,746 | 89,262,571 | -1.08% |
| 2023-10-13 | 9.49 | 9.53 | 9.23 | 9.29 | 9.29 | qfq | 13,234,289 | 124,020,878 | -0.21% |
| 2023-10-12 | 9.45 | 9.47 | 9.29 | 9.31 | 9.31 | qfq | 6,414,368 | 59,953,518 | -0.85% |
| 2023-10-11 | 9.30 | 9.55 | 9.12 | 9.39 | 9.39 | qfq | 13,427,349 | 125,944,828 | 1.19% |
| 2023-10-10 | 9.22 | 9.33 | 9.19 | 9.28 | 9.28 | qfq | 6,918,700 | 64,129,886 | 0.76% |
| 2023-10-09 | 9.22 | 9.36 | 9.14 | 9.21 | 9.21 | qfq | 8,212,041 | 75,691,085 | -0.11% |
| 2023-09-28 | 8.95 | 9.28 | 8.92 | 9.22 | 9.22 | qfq | 13,311,138 | 121,897,843 | 3.48% |
| 2023-09-27 | 8.93 | 9.03 | 8.88 | 8.91 | 8.91 | qfq | 7,491,988 | 67,048,919 | -0.78% |
| 2023-09-26 | 9.00 | 9.14 | 8.95 | 8.98 | 8.98 | qfq | 6,821,800 | 61,582,526 | -0.11% |
| 2023-09-25 | 9.23 | 9.25 | 8.95 | 8.99 | 8.99 | qfq | 6,708,557 | 60,667,771 | -2.18% |
| 2023-09-22 | 8.80 | 9.22 | 8.80 | 9.19 | 9.19 | qfq | 10,863,759 | 98,678,141 | 3.37% |
| 2023-09-21 | 8.98 | 9.11 | 8.83 | 8.89 | 8.89 | qfq | 10,563,799 | 94,334,794 | -0.22% |
| 2023-09-20 | 8.92 | 9.06 | 8.87 | 8.91 | 8.91 | qfq | 5,014,995 | 44,984,458 | -0.45% |
| 2023-09-19 | 9.10 | 9.13 | 8.90 | 8.95 | 8.95 | qfq | 7,037,302 | 63,100,460 | -1.97% |
| 2023-09-18 | 9.06 | 9.19 | 8.93 | 9.13 | 9.13 | qfq | 7,498,956 | 68,242,841 | 0.22% |
| 2023-09-15 | 9.16 | 9.21 | 9.03 | 9.11 | 9.11 | qfq | 6,511,246 | 59,333,211 | -0.65% |
| 2023-09-14 | 9.33 | 9.35 | 9.09 | 9.17 | 9.17 | qfq | 8,238,600 | 75,840,228 | -1.50% |
| 2023-09-13 | 9.59 | 9.59 | 9.21 | 9.31 | 9.31 | qfq | 13,022,800 | 121,440,103 | -2.00% |
| 2023-09-12 | 9.48 | 9.55 | 9.42 | 9.50 | 9.50 | qfq | 8,243,948 | 78,200,872 | 0.11% |
| 2023-09-11 | 9.39 | 9.59 | 9.20 | 9.49 | 9.49 | qfq | 20,520,564 | 192,721,161 | 0.64% |
| 2023-09-08 | 9.03 | 9.51 | 8.99 | 9.43 | 9.43 | qfq | 20,067,247 | 187,235,160 | 4.20% |
| 2023-09-07 | 9.15 | 9.22 | 9.04 | 9.05 | 9.05 | qfq | 8,405,713 | 76,685,713 | -1.52% |
| 2023-09-06 | 9.05 | 9.21 | 8.90 | 9.19 | 9.19 | qfq | 10,865,000 | 98,818,680 | 0.99% |
| 2023-09-05 | 9.16 | 9.22 | 9.05 | 9.10 | 9.10 | qfq | 11,313,467 | 102,926,022 | -0.98% |
| 2023-09-04 | 9.01 | 9.38 | 9.00 | 9.19 | 9.19 | qfq | 23,895,189 | 218,926,161 | 2.22% |
| 2023-09-01 | 9.02 | 9.11 | 8.90 | 8.99 | 8.99 | qfq | 14,455,300 | 130,075,132 | 0.78% |
| 2023-08-31 | 8.90 | 9.02 | 8.81 | 8.92 | 8.92 | qfq | 10,509,500 | 93,653,582 | -0.67% |
| 2023-08-30 | 8.72 | 9.04 | 8.62 | 8.98 | 8.98 | qfq | 13,659,851 | 121,600,555 | 3.34% |
| 2023-08-29 | 8.40 | 8.76 | 8.39 | 8.69 | 8.69 | qfq | 13,235,400 | 114,343,287 | 2.96% |
| 2023-08-28 | 8.91 | 8.99 | 8.40 | 8.44 | 8.44 | qfq | 16,590,425 | 144,169,796 | 0.00% |
| 2023-08-25 | 8.74 | 8.74 | 8.37 | 8.44 | 8.44 | qfq | 10,702,700 | 91,338,379 | -3.65% |
| 2023-08-24 | 8.94 | 9.03 | 8.76 | 8.76 | 8.76 | qfq | 10,731,144 | 95,311,954 | -1.24% |
| 2023-08-23 | 9.00 | 9.10 | 8.87 | 8.87 | 8.87 | qfq | 9,913,510 | 88,795,733 | -1.55% |
| 2023-08-22 | 9.06 | 9.10 | 8.76 | 9.01 | 9.01 | qfq | 10,790,796 | 96,254,051 | 2.27% |
| 2023-08-21 | 8.79 | 9.12 | 8.79 | 8.81 | 8.81 | qfq | 13,468,901 | 120,573,684 | 0.34% |
| 2023-08-18 | 9.19 | 9.27 | 8.77 | 8.78 | 8.78 | qfq | 17,718,960 | 158,400,209 | -4.25% |
| 2023-08-17 | 9.19 | 9.27 | 9.07 | 9.17 | 9.17 | qfq | 9,059,075 | 83,139,133 | 0.22% |
| 2023-08-16 | 9.51 | 9.57 | 9.12 | 9.15 | 9.15 | qfq | 16,072,686 | 149,153,360 | -4.39% |
| 2023-08-15 | 9.83 | 9.88 | 9.49 | 9.57 | 9.57 | qfq | 8,752,025 | 84,193,503 | -2.74% |
| 2023-08-14 | 9.64 | 9.85 | 9.52 | 9.84 | 9.84 | qfq | 9,372,055 | 90,661,648 | 1.55% |
| 2023-08-11 | 9.98 | 10.00 | 9.67 | 9.69 | 9.69 | qfq | 6,552,200 | 64,203,389 | -2.71% |
| 2023-08-10 | 9.91 | 10.00 | 9.81 | 9.96 | 9.96 | qfq | 5,607,366 | 55,568,850 | 0.10% |
| 2023-08-09 | 10.00 | 10.16 | 9.92 | 9.95 | 9.95 | qfq | 6,961,901 | 69,610,445 | -0.80% |
| 2023-08-08 | 10.20 | 10.21 | 10.00 | 10.03 | 10.03 | qfq | 7,219,500 | 72,708,948 | -1.28% |
| 2023-08-07 | 9.90 | 10.19 | 9.90 | 10.16 | 10.16 | qfq | 12,718,868 | 128,430,336 | 1.70% |
| 2023-08-04 | 9.73 | 10.03 | 9.73 | 9.99 | 9.99 | qfq | 12,904,962 | 128,583,794 | 2.67% |
| 2023-08-03 | 9.78 | 9.87 | 9.65 | 9.73 | 9.73 | qfq | 7,602,700 | 73,931,383 | -0.31% |
| 2023-08-02 | 9.73 | 9.82 | 9.61 | 9.76 | 9.76 | qfq | 6,599,009 | 64,310,432 | -0.20% |
| 2023-08-01 | 9.72 | 9.85 | 9.63 | 9.78 | 9.78 | qfq | 6,829,400 | 66,531,968 | 0.41% |
| 2023-07-31 | 9.69 | 9.81 | 9.62 | 9.74 | 9.74 | qfq | 7,166,033 | 69,743,753 | 0.62% |
| 2023-07-28 | 9.66 | 9.75 | 9.51 | 9.68 | 9.68 | qfq | 7,708,301 | 74,467,176 | 0.41% |
| 2023-07-27 | 9.75 | 9.85 | 9.58 | 9.64 | 9.64 | qfq | 8,775,378 | 85,053,073 | -0.92% |
| 2023-07-26 | 10.10 | 10.11 | 9.69 | 9.73 | 9.73 | qfq | 14,980,809 | 147,129,969 | -4.14% |
| 2023-07-25 | 9.97 | 10.15 | 9.95 | 10.15 | 10.15 | qfq | 8,665,724 | 87,311,195 | 2.32% |
| 2023-07-24 | 9.86 | 10.09 | 9.83 | 9.92 | 9.92 | qfq | 8,687,463 | 86,603,663 | 0.20% |
| 2023-07-21 | 9.87 | 10.02 | 9.77 | 9.90 | 9.90 | qfq | 8,556,505 | 84,822,950 | -0.10% |
| 2023-07-20 | 10.15 | 10.20 | 9.88 | 9.91 | 9.91 | qfq | 12,801,890 | 127,940,912 | -2.36% |
| 2023-07-19 | 10.21 | 10.38 | 10.11 | 10.15 | 10.15 | qfq | 9,278,624 | 94,600,365 | 0.30% |
| 2023-07-18 | 10.29 | 10.35 | 10.07 | 10.12 | 10.12 | qfq | 13,611,729 | 138,607,842 | -1.46% |