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
苏交科300284.SZ
最近收盘价5.292026-07-17
最近交易日2026-07-17
成交量（股）16,154,626
成交额（元）86,765,134
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-05 | 2025-08-12 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-21 | 2024-08-29 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.37 | 5.49 | 5.26 | 5.29 | 5.29 | qfq | 16,154,626 | 86,765,134 | -1.49% |
| 2026-07-16 | 5.22 | 5.44 | 5.21 | 5.37 | 5.37 | qfq | 14,612,244 | 78,135,908 | 2.09% |
| 2026-07-15 | 5.03 | 5.28 | 5.02 | 5.26 | 5.26 | qfq | 18,676,691 | 97,215,513 | 3.95% |
| 2026-07-14 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | qfq | 11,696,964 | 58,877,222 | 1.20% |
| 2026-07-13 | 5.17 | 5.23 | 4.99 | 5.00 | 5.00 | qfq | 16,986,948 | 85,942,433 | -3.85% |
| 2026-07-10 | 5.00 | 5.30 | 4.96 | 5.20 | 5.20 | qfq | 22,674,969 | 117,693,031 | 3.59% |
| 2026-07-09 | 5.07 | 5.12 | 4.96 | 5.02 | 5.02 | qfq | 13,419,039 | 67,381,207 | -1.57% |
| 2026-07-08 | 5.17 | 5.27 | 5.05 | 5.10 | 5.10 | qfq | 16,696,171 | 85,758,780 | 1.39% |
| 2026-07-07 | 5.15 | 5.19 | 5.01 | 5.03 | 5.03 | qfq | 10,532,923 | 53,362,225 | -2.52% |
| 2026-07-06 | 5.17 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 9,624,680 | 49,731,166 | 0.00% |
| 2026-07-03 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 11,617,400 | 59,769,236 | 1.98% |
| 2026-07-02 | 5.13 | 5.23 | 5.03 | 5.06 | 5.06 | qfq | 14,002,126 | 71,536,698 | -0.39% |
| 2026-07-01 | 5.00 | 5.15 | 4.96 | 5.08 | 5.08 | qfq | 13,123,515 | 66,475,214 | 1.60% |
| 2026-06-30 | 5.00 | 5.04 | 4.91 | 5.00 | 5.00 | qfq | 12,535,804 | 62,396,195 | 0.00% |
| 2026-06-29 | 5.03 | 5.09 | 4.86 | 5.00 | 5.00 | qfq | 14,195,630 | 70,538,560 | -1.19% |
| 2026-06-26 | 5.15 | 5.29 | 5.02 | 5.06 | 5.06 | qfq | 16,333,699 | 83,777,299 | -2.32% |
| 2026-06-25 | 5.24 | 5.32 | 5.17 | 5.18 | 5.18 | qfq | 11,855,102 | 61,922,025 | -1.52% |
| 2026-06-24 | 5.49 | 5.49 | 5.22 | 5.26 | 5.26 | qfq | 12,627,525 | 66,855,572 | -3.49% |
| 2026-06-23 | 5.43 | 5.58 | 5.43 | 5.45 | 5.45 | qfq | 10,505,100 | 57,879,620 | -0.18% |
| 2026-06-22 | 5.55 | 5.57 | 5.27 | 5.46 | 5.46 | qfq | 15,255,062 | 82,129,883 | -1.62% |
| 2026-06-18 | 5.52 | 5.61 | 5.44 | 5.55 | 5.55 | qfq | 9,300,748 | 51,596,164 | 0.00% |
| 2026-06-17 | 5.66 | 5.66 | 5.49 | 5.55 | 5.55 | qfq | 14,635,342 | 81,078,371 | -1.94% |
| 2026-06-16 | 5.76 | 5.77 | 5.61 | 5.66 | 5.66 | qfq | 14,888,341 | 84,315,599 | -2.41% |
| 2026-06-15 | 5.85 | 6.01 | 5.77 | 5.80 | 5.80 | qfq | 18,832,951 | 110,358,110 | -1.53% |
| 2026-06-12 | 5.65 | 6.09 | 5.63 | 5.89 | 5.89 | qfq | 23,493,253 | 137,819,664 | 4.43% |
| 2026-06-11 | 5.98 | 5.98 | 5.55 | 5.64 | 5.64 | qfq | 22,765,215 | 129,424,197 | -6.93% |
| 2026-06-10 | 5.85 | 6.23 | 5.82 | 6.06 | 6.06 | qfq | 23,189,485 | 140,969,325 | 3.06% |
| 2026-06-09 | 5.82 | 5.91 | 5.74 | 5.88 | 5.88 | qfq | 12,782,720 | 74,598,544 | 0.17% |
| 2026-06-08 | 5.79 | 5.96 | 5.62 | 5.87 | 5.87 | qfq | 16,131,708 | 93,371,689 | 0.51% |
| 2026-06-05 | 5.80 | 5.93 | 5.76 | 5.84 | 5.84 | qfq | 8,502,190 | 49,641,299 | 0.69% |
| 2026-06-04 | 5.90 | 5.98 | 5.76 | 5.80 | 5.80 | qfq | 8,961,762 | 52,451,348 | -3.01% |
| 2026-06-03 | 5.95 | 6.05 | 5.90 | 5.98 | 5.91 | qfq | 7,879,098 | 47,114,240 | 0.50% |
| 2026-06-02 | 6.09 | 6.13 | 5.93 | 5.95 | 5.88 | qfq | 9,470,500 | 56,837,377 | -1.98% |
| 2026-06-01 | 5.95 | 6.10 | 5.94 | 6.07 | 5.99 | qfq | 9,220,704 | 55,800,542 | 1.68% |
| 2026-05-29 | 6.00 | 6.15 | 5.95 | 5.97 | 5.90 | qfq | 13,813,643 | 83,588,495 | 0.34% |
| 2026-05-28 | 5.94 | 6.01 | 5.85 | 5.95 | 5.88 | qfq | 8,872,391 | 52,782,943 | 0.00% |
| 2026-05-27 | 6.10 | 6.14 | 5.88 | 5.95 | 5.88 | qfq | 11,374,400 | 67,766,441 | -2.30% |
| 2026-05-26 | 6.15 | 6.19 | 6.01 | 6.09 | 6.01 | qfq | 10,868,400 | 66,201,228 | -1.62% |
| 2026-05-25 | 6.29 | 6.31 | 6.14 | 6.19 | 6.11 | qfq | 9,887,864 | 61,430,447 | -1.12% |
| 2026-05-22 | 6.34 | 6.35 | 6.18 | 6.26 | 6.18 | qfq | 9,420,834 | 58,932,905 | 0.00% |
| 2026-05-21 | 6.42 | 6.52 | 6.26 | 6.26 | 6.18 | qfq | 11,213,304 | 71,746,467 | -2.19% |
| 2026-05-20 | 6.60 | 6.62 | 6.40 | 6.40 | 6.32 | qfq | 12,154,632 | 78,465,051 | -3.32% |
| 2026-05-19 | 6.59 | 6.67 | 6.51 | 6.62 | 6.54 | qfq | 9,120,939 | 60,057,995 | 0.30% |
| 2026-05-18 | 6.63 | 6.64 | 6.53 | 6.60 | 6.52 | qfq | 8,387,108 | 55,152,476 | 0.00% |
| 2026-05-15 | 6.60 | 6.71 | 6.56 | 6.60 | 6.52 | qfq | 9,703,926 | 64,382,774 | -0.30% |
| 2026-05-14 | 6.85 | 6.85 | 6.62 | 6.62 | 6.54 | qfq | 11,207,146 | 75,047,386 | -3.07% |
| 2026-05-13 | 6.82 | 6.87 | 6.78 | 6.83 | 6.74 | qfq | 7,035,517 | 47,992,663 | 0.15% |
| 2026-05-12 | 6.93 | 6.95 | 6.80 | 6.82 | 6.73 | qfq | 9,573,100 | 65,664,011 | -1.73% |
| 2026-05-11 | 6.95 | 6.99 | 6.87 | 6.94 | 6.85 | qfq | 10,709,424 | 74,303,720 | 0.29% |
| 2026-05-08 | 6.93 | 6.95 | 6.85 | 6.92 | 6.83 | qfq | 10,628,225 | 73,294,244 | 0.00% |
| 2026-05-07 | 6.84 | 6.96 | 6.82 | 6.92 | 6.83 | qfq | 12,145,992 | 83,897,579 | 1.17% |
| 2026-05-06 | 6.80 | 6.95 | 6.80 | 6.84 | 6.75 | qfq | 12,898,500 | 88,428,216 | 1.18% |
| 2026-04-30 | 6.72 | 6.82 | 6.70 | 6.76 | 6.68 | qfq | 11,084,034 | 75,038,078 | 0.60% |
| 2026-04-29 | 6.70 | 6.78 | 6.68 | 6.72 | 6.64 | qfq | 11,937,052 | 80,347,607 | -0.15% |
| 2026-04-28 | 6.59 | 6.89 | 6.55 | 6.73 | 6.65 | qfq | 21,262,535 | 143,891,314 | 3.06% |
| 2026-04-27 | 6.49 | 6.57 | 6.43 | 6.53 | 6.45 | qfq | 8,295,918 | 53,939,272 | 0.00% |
| 2026-04-24 | 6.66 | 6.66 | 6.50 | 6.53 | 6.45 | qfq | 9,163,479 | 60,073,204 | -2.39% |
| 2026-04-23 | 6.68 | 6.74 | 6.63 | 6.69 | 6.61 | qfq | 8,373,744 | 55,941,002 | 0.30% |
| 2026-04-22 | 6.69 | 6.72 | 6.65 | 6.67 | 6.59 | qfq | 6,982,836 | 46,578,619 | -0.89% |
| 2026-04-21 | 6.76 | 6.82 | 6.69 | 6.73 | 6.65 | qfq | 6,828,114 | 46,027,862 | -1.03% |
| 2026-04-20 | 6.75 | 6.84 | 6.72 | 6.80 | 6.71 | qfq | 10,850,643 | 73,487,577 | 0.74% |
| 2026-04-17 | 6.75 | 6.77 | 6.69 | 6.75 | 6.67 | qfq | 10,630,710 | 71,538,258 | -0.59% |
| 2026-04-16 | 6.62 | 6.91 | 6.58 | 6.79 | 6.70 | qfq | 19,404,138 | 131,375,344 | 2.72% |
| 2026-04-15 | 6.67 | 6.69 | 6.58 | 6.61 | 6.53 | qfq | 7,012,564 | 46,485,487 | -0.45% |
| 2026-04-14 | 6.61 | 6.67 | 6.55 | 6.64 | 6.56 | qfq | 9,805,962 | 64,818,533 | 1.07% |
| 2026-04-13 | 6.55 | 6.60 | 6.54 | 6.57 | 6.49 | qfq | 5,044,232 | 33,151,702 | -0.30% |
| 2026-04-10 | 6.59 | 6.68 | 6.58 | 6.59 | 6.51 | qfq | 8,315,818 | 55,074,542 | 0.92% |
| 2026-04-09 | 6.67 | 6.69 | 6.52 | 6.53 | 6.45 | qfq | 10,535,240 | 69,293,046 | -2.83% |
| 2026-04-08 | 6.61 | 6.74 | 6.55 | 6.72 | 6.64 | qfq | 14,206,284 | 94,711,343 | 4.51% |
| 2026-04-07 | 6.41 | 6.46 | 6.38 | 6.43 | 6.35 | qfq | 7,868,608 | 50,580,367 | 0.31% |
| 2026-04-03 | 6.71 | 6.73 | 6.40 | 6.41 | 6.33 | qfq | 13,975,304 | 90,661,688 | -4.47% |
| 2026-04-02 | 6.87 | 6.98 | 6.68 | 6.71 | 6.63 | qfq | 22,505,864 | 152,362,448 | -4.69% |
| 2026-04-01 | 6.63 | 7.44 | 6.63 | 7.04 | 6.95 | qfq | 32,738,356 | 231,715,118 | 7.98% |
| 2026-03-31 | 6.49 | 6.64 | 6.49 | 6.52 | 6.44 | qfq | 7,849,760 | 51,528,400 | 0.31% |
| 2026-03-30 | 6.43 | 6.52 | 6.35 | 6.50 | 6.42 | qfq | 6,675,248 | 43,007,319 | 0.15% |
| 2026-03-27 | 6.33 | 6.51 | 6.31 | 6.49 | 6.41 | qfq | 6,056,594 | 39,096,707 | 1.09% |
| 2026-03-26 | 6.59 | 6.63 | 6.40 | 6.42 | 6.34 | qfq | 8,592,888 | 55,759,293 | -2.87% |
| 2026-03-25 | 6.53 | 6.68 | 6.51 | 6.61 | 6.53 | qfq | 11,227,200 | 74,143,497 | 1.85% |
| 2026-03-24 | 6.42 | 6.53 | 6.30 | 6.49 | 6.41 | qfq | 10,715,887 | 69,017,547 | 3.02% |
| 2026-03-23 | 6.61 | 6.65 | 6.29 | 6.30 | 6.22 | qfq | 16,618,200 | 107,587,072 | -6.67% |
| 2026-03-20 | 7.02 | 7.03 | 6.75 | 6.75 | 6.67 | qfq | 12,263,628 | 84,057,740 | -3.43% |
| 2026-03-19 | 7.09 | 7.14 | 6.98 | 6.99 | 6.90 | qfq | 10,052,668 | 70,735,839 | -2.10% |
| 2026-03-18 | 7.19 | 7.19 | 7.10 | 7.14 | 7.05 | qfq | 8,153,300 | 58,201,445 | -0.42% |
| 2026-03-17 | 7.28 | 7.29 | 7.17 | 7.17 | 7.08 | qfq | 6,828,131 | 49,364,264 | -0.69% |
| 2026-03-16 | 7.27 | 7.30 | 7.12 | 7.22 | 7.13 | qfq | 8,788,213 | 63,407,312 | -0.82% |
| 2026-03-13 | 7.32 | 7.42 | 7.26 | 7.28 | 7.19 | qfq | 9,077,141 | 66,701,379 | -1.22% |
| 2026-03-12 | 7.37 | 7.40 | 7.25 | 7.37 | 7.28 | qfq | 9,502,616 | 69,518,411 | -0.27% |
| 2026-03-11 | 7.33 | 7.44 | 7.27 | 7.39 | 7.30 | qfq | 12,084,100 | 89,023,753 | 0.96% |
| 2026-03-10 | 7.30 | 7.35 | 7.28 | 7.32 | 7.23 | qfq | 7,348,055 | 53,791,819 | 0.69% |
| 2026-03-09 | 7.25 | 7.36 | 7.19 | 7.27 | 7.18 | qfq | 12,026,896 | 87,282,843 | -1.09% |
| 2026-03-06 | 7.12 | 7.36 | 7.10 | 7.35 | 7.26 | qfq | 18,689,219 | 136,261,106 | 3.38% |
| 2026-03-05 | 7.14 | 7.18 | 7.09 | 7.11 | 7.02 | qfq | 7,060,572 | 50,364,043 | 0.71% |
| 2026-03-04 | 7.04 | 7.22 | 7.02 | 7.06 | 6.97 | qfq | 7,579,680 | 53,967,310 | -0.56% |
| 2026-03-03 | 7.19 | 7.26 | 7.07 | 7.10 | 7.01 | qfq | 11,373,288 | 81,369,135 | -1.66% |
| 2026-03-02 | 7.22 | 7.28 | 7.15 | 7.22 | 7.13 | qfq | 11,306,294 | 81,508,773 | -1.77% |
| 2026-02-27 | 7.30 | 7.35 | 7.28 | 7.35 | 7.26 | qfq | 8,587,193 | 62,799,427 | 0.00% |
| 2026-02-26 | 7.23 | 7.35 | 7.17 | 7.35 | 7.26 | qfq | 15,866,776 | 115,278,249 | 1.66% |
| 2026-02-25 | 7.21 | 7.31 | 7.19 | 7.23 | 7.14 | qfq | 9,322,124 | 67,718,877 | 0.14% |
| 2026-02-24 | 7.19 | 7.25 | 7.13 | 7.22 | 7.13 | qfq | 9,991,482 | 71,949,398 | 0.98% |
| 2026-02-13 | 7.29 | 7.33 | 7.15 | 7.15 | 7.06 | qfq | 16,496,280 | 119,116,475 | -2.05% |
| 2026-02-12 | 7.48 | 7.49 | 7.29 | 7.30 | 7.21 | qfq | 25,202,432 | 185,292,577 | -4.45% |
| 2026-02-11 | 7.64 | 7.82 | 7.59 | 7.64 | 7.54 | qfq | 26,583,317 | 204,714,233 | 2.14% |
| 2026-02-10 | 7.39 | 7.52 | 7.39 | 7.48 | 7.39 | qfq | 11,498,778 | 85,842,079 | 1.22% |
| 2026-02-09 | 7.43 | 7.44 | 7.36 | 7.39 | 7.30 | qfq | 9,363,318 | 69,150,414 | 1.23% |
| 2026-02-06 | 7.36 | 7.38 | 7.27 | 7.30 | 7.21 | qfq | 11,769,840 | 86,222,780 | -0.95% |
| 2026-02-05 | 7.44 | 7.51 | 7.35 | 7.37 | 7.28 | qfq | 12,519,911 | 92,770,240 | -1.60% |
| 2026-02-04 | 7.49 | 7.56 | 7.42 | 7.49 | 7.40 | qfq | 11,521,166 | 85,963,612 | -0.27% |
| 2026-02-03 | 7.46 | 7.54 | 7.46 | 7.51 | 7.42 | qfq | 11,797,246 | 88,573,391 | 1.90% |
| 2026-02-02 | 7.61 | 7.66 | 7.36 | 7.37 | 7.28 | qfq | 14,936,442 | 112,104,818 | -3.41% |
| 2026-01-30 | 7.68 | 7.75 | 7.60 | 7.63 | 7.53 | qfq | 12,304,868 | 94,186,776 | -2.05% |
| 2026-01-29 | 7.73 | 7.85 | 7.65 | 7.79 | 7.69 | qfq | 11,332,340 | 88,102,618 | 0.26% |
| 2026-01-28 | 7.84 | 7.87 | 7.75 | 7.77 | 7.67 | qfq | 9,205,600 | 71,797,373 | -0.89% |
| 2026-01-27 | 7.90 | 7.94 | 7.72 | 7.84 | 7.74 | qfq | 13,257,708 | 103,541,496 | -1.13% |
| 2026-01-26 | 8.18 | 8.20 | 7.88 | 7.93 | 7.83 | qfq | 22,536,246 | 179,677,628 | -3.29% |
| 2026-01-23 | 8.17 | 8.22 | 8.13 | 8.20 | 8.10 | qfq | 15,140,849 | 123,890,265 | 0.37% |
| 2026-01-22 | 8.11 | 8.21 | 8.11 | 8.17 | 8.07 | qfq | 10,507,172 | 85,871,479 | 0.86% |
| 2026-01-21 | 8.07 | 8.16 | 8.06 | 8.10 | 8.00 | qfq | 9,890,980 | 80,232,442 | -0.25% |
| 2026-01-20 | 8.17 | 8.21 | 8.07 | 8.12 | 8.02 | qfq | 13,326,348 | 108,314,774 | -0.73% |
| 2026-01-19 | 8.22 | 8.27 | 8.16 | 8.18 | 8.08 | qfq | 13,582,060 | 111,347,057 | -0.73% |
| 2026-01-16 | 8.36 | 8.42 | 8.23 | 8.24 | 8.14 | qfq | 13,317,960 | 110,292,529 | -1.55% |
| 2026-01-15 | 8.41 | 8.59 | 8.33 | 8.37 | 8.27 | qfq | 16,283,747 | 137,062,630 | -1.06% |
| 2026-01-14 | 8.27 | 8.72 | 8.25 | 8.46 | 8.35 | qfq | 35,968,144 | 305,703,037 | 1.93% |
| 2026-01-13 | 8.43 | 8.50 | 8.27 | 8.30 | 8.20 | qfq | 18,280,980 | 152,437,307 | -1.89% |
| 2026-01-12 | 8.15 | 8.49 | 8.15 | 8.46 | 8.35 | qfq | 26,738,619 | 223,827,507 | 4.06% |
| 2026-01-09 | 8.10 | 8.20 | 8.07 | 8.13 | 8.03 | qfq | 14,300,244 | 116,268,918 | 0.62% |
| 2026-01-08 | 8.03 | 8.12 | 8.02 | 8.08 | 7.98 | qfq | 10,729,124 | 86,665,261 | 0.75% |
| 2026-01-07 | 8.14 | 8.14 | 8.01 | 8.02 | 7.92 | qfq | 12,457,500 | 100,414,733 | -0.99% |
| 2026-01-06 | 7.99 | 8.12 | 7.98 | 8.10 | 8.00 | qfq | 14,314,929 | 115,619,716 | 1.50% |
| 2026-01-05 | 7.88 | 7.99 | 7.84 | 7.98 | 7.88 | qfq | 9,184,439 | 72,978,197 | 1.27% |
| 2025-12-31 | 7.87 | 7.93 | 7.78 | 7.88 | 7.78 | qfq | 7,883,830 | 61,954,875 | 0.13% |
| 2025-12-30 | 7.93 | 8.04 | 7.87 | 7.87 | 7.77 | qfq | 8,118,119 | 64,214,778 | -0.88% |
| 2025-12-29 | 7.93 | 7.99 | 7.86 | 7.94 | 7.84 | qfq | 9,006,682 | 71,446,258 | 0.13% |
| 2025-12-26 | 7.83 | 7.99 | 7.79 | 7.93 | 7.83 | qfq | 14,267,544 | 112,883,088 | 1.28% |
| 2025-12-25 | 7.78 | 7.84 | 7.76 | 7.83 | 7.73 | qfq | 6,408,204 | 50,039,228 | 0.64% |
| 2025-12-24 | 7.71 | 7.79 | 7.70 | 7.78 | 7.68 | qfq | 5,062,656 | 39,246,517 | 0.91% |
| 2025-12-23 | 7.84 | 7.85 | 7.70 | 7.71 | 7.61 | qfq | 6,806,988 | 52,722,711 | -1.41% |
| 2025-12-22 | 7.84 | 7.87 | 7.81 | 7.82 | 7.72 | qfq | 5,065,800 | 39,717,011 | -0.26% |
| 2025-12-19 | 7.77 | 7.88 | 7.77 | 7.84 | 7.74 | qfq | 6,691,317 | 52,570,539 | 1.03% |
| 2025-12-18 | 7.73 | 7.84 | 7.70 | 7.76 | 7.66 | qfq | 5,919,314 | 46,092,705 | -0.51% |
| 2025-12-17 | 7.81 | 7.88 | 7.55 | 7.80 | 7.70 | qfq | 12,367,092 | 95,407,211 | -0.51% |
| 2025-12-16 | 7.94 | 7.94 | 7.83 | 7.84 | 7.74 | qfq | 7,973,968 | 62,869,688 | -1.63% |
| 2025-12-15 | 7.97 | 8.08 | 7.91 | 7.97 | 7.87 | qfq | 6,738,900 | 53,867,953 | 0.00% |
| 2025-12-12 | 8.01 | 8.09 | 7.97 | 7.97 | 7.87 | qfq | 7,168,400 | 57,454,041 | -0.50% |
| 2025-12-11 | 8.10 | 8.13 | 8.01 | 8.01 | 7.91 | qfq | 6,824,500 | 54,975,934 | -1.60% |
| 2025-12-10 | 8.07 | 8.19 | 8.03 | 8.14 | 8.04 | qfq | 7,831,294 | 63,487,347 | 0.74% |
| 2025-12-09 | 8.25 | 8.29 | 8.06 | 8.08 | 7.98 | qfq | 12,345,160 | 100,670,070 | -1.70% |
| 2025-12-08 | 8.32 | 8.34 | 8.20 | 8.22 | 8.12 | qfq | 8,009,800 | 66,221,493 | 0.00% |
| 2025-12-05 | 8.13 | 8.23 | 8.12 | 8.22 | 8.12 | qfq | 7,147,525 | 58,529,161 | 1.11% |
| 2025-12-04 | 8.11 | 8.18 | 8.07 | 8.13 | 8.03 | qfq | 5,520,627 | 44,831,929 | 0.25% |
| 2025-12-03 | 8.24 | 8.24 | 8.08 | 8.11 | 8.01 | qfq | 10,279,513 | 83,634,368 | -1.70% |
| 2025-12-02 | 8.21 | 8.38 | 8.16 | 8.25 | 8.15 | qfq | 11,788,008 | 97,656,366 | 0.12% |
| 2025-12-01 | 8.24 | 8.28 | 8.19 | 8.24 | 8.14 | qfq | 8,600,527 | 70,761,568 | -0.24% |
| 2025-11-28 | 8.12 | 8.28 | 8.08 | 8.26 | 8.16 | qfq | 12,111,965 | 99,431,801 | 1.47% |
| 2025-11-27 | 8.31 | 8.39 | 8.12 | 8.14 | 8.04 | qfq | 23,028,627 | 188,410,797 | -2.40% |
| 2025-11-26 | 8.56 | 8.77 | 8.33 | 8.34 | 8.24 | qfq | 31,641,943 | 272,268,762 | -0.24% |
| 2025-11-25 | 8.35 | 8.48 | 8.25 | 8.36 | 8.26 | qfq | 14,601,555 | 122,120,491 | -1.18% |
| 2025-11-24 | 7.99 | 8.47 | 7.97 | 8.46 | 8.35 | qfq | 23,588,705 | 194,440,888 | 6.82% |
| 2025-11-21 | 8.11 | 8.24 | 7.91 | 7.92 | 7.82 | qfq | 11,272,500 | 90,697,497 | -2.82% |
| 2025-11-20 | 8.29 | 8.31 | 8.14 | 8.15 | 8.05 | qfq | 8,634,789 | 70,777,563 | -1.33% |
| 2025-11-19 | 8.34 | 8.39 | 8.25 | 8.26 | 8.16 | qfq | 7,488,872 | 62,033,717 | -0.96% |
| 2025-11-18 | 8.37 | 8.39 | 8.32 | 8.34 | 8.24 | qfq | 6,490,186 | 54,146,825 | -0.60% |
| 2025-11-17 | 8.31 | 8.48 | 8.30 | 8.39 | 8.28 | qfq | 8,340,980 | 69,976,104 | 0.00% |
| 2025-11-14 | 8.41 | 8.52 | 8.38 | 8.39 | 8.28 | qfq | 9,495,200 | 80,034,186 | -0.47% |
| 2025-11-13 | 8.40 | 8.52 | 8.32 | 8.43 | 8.32 | qfq | 13,034,872 | 109,482,111 | 0.36% |
| 2025-11-12 | 8.57 | 8.61 | 8.40 | 8.40 | 8.29 | qfq | 18,955,643 | 160,347,562 | -2.78% |
| 2025-11-11 | 8.45 | 8.75 | 8.41 | 8.64 | 8.53 | qfq | 28,179,522 | 243,130,812 | 2.73% |
| 2025-11-10 | 8.41 | 8.45 | 8.35 | 8.41 | 8.30 | qfq | 11,776,344 | 98,728,397 | -1.29% |
| 2025-11-07 | 8.55 | 8.62 | 8.51 | 8.52 | 8.41 | qfq | 9,963,424 | 85,218,308 | -0.81% |
| 2025-11-06 | 8.63 | 8.67 | 8.51 | 8.59 | 8.48 | qfq | 12,532,627 | 107,513,874 | -0.35% |
| 2025-11-05 | 8.52 | 8.67 | 8.50 | 8.62 | 8.51 | qfq | 14,779,176 | 127,231,773 | -0.35% |
| 2025-11-04 | 8.44 | 8.72 | 8.37 | 8.65 | 8.54 | qfq | 28,060,133 | 241,114,843 | 2.25% |
| 2025-11-03 | 8.43 | 8.48 | 8.35 | 8.46 | 8.35 | qfq | 9,053,286 | 76,173,432 | 0.59% |
| 2025-10-31 | 8.36 | 8.44 | 8.35 | 8.41 | 8.30 | qfq | 8,579,445 | 72,051,914 | 0.36% |
| 2025-10-30 | 8.35 | 8.47 | 8.28 | 8.38 | 8.27 | qfq | 13,820,449 | 115,406,270 | 0.12% |
| 2025-10-29 | 8.45 | 8.47 | 8.32 | 8.37 | 8.27 | qfq | 14,426,900 | 120,725,858 | -1.06% |
| 2025-10-28 | 8.50 | 8.54 | 8.45 | 8.46 | 8.35 | qfq | 13,262,235 | 112,490,807 | -1.28% |
| 2025-10-27 | 8.55 | 8.59 | 8.52 | 8.57 | 8.46 | qfq | 12,826,862 | 109,749,251 | 0.23% |
| 2025-10-24 | 8.57 | 8.63 | 8.51 | 8.55 | 8.44 | qfq | 15,857,540 | 135,832,395 | -0.58% |
| 2025-10-23 | 8.68 | 8.79 | 8.48 | 8.60 | 8.49 | qfq | 29,226,425 | 250,748,085 | -2.60% |
| 2025-10-22 | 9.21 | 9.47 | 8.83 | 8.83 | 8.72 | qfq | 44,749,927 | 405,967,871 | 2.56% |
| 2025-10-21 | 8.42 | 8.75 | 8.38 | 8.61 | 8.50 | qfq | 13,010,080 | 111,781,953 | 2.26% |
| 2025-10-20 | 8.46 | 8.55 | 8.38 | 8.42 | 8.31 | qfq | 7,874,639 | 66,528,901 | -0.12% |
| 2025-10-17 | 8.55 | 8.65 | 8.40 | 8.43 | 8.32 | qfq | 9,467,955 | 80,555,937 | -1.75% |
| 2025-10-16 | 8.74 | 8.80 | 8.56 | 8.58 | 8.47 | qfq | 11,124,550 | 96,038,029 | -2.05% |
| 2025-10-15 | 8.81 | 8.89 | 8.69 | 8.76 | 8.65 | qfq | 15,735,713 | 137,653,917 | -0.57% |
| 2025-10-14 | 8.87 | 9.08 | 8.75 | 8.81 | 8.70 | qfq | 28,293,573 | 253,244,955 | 0.92% |
| 2025-10-13 | 8.49 | 8.82 | 8.25 | 8.73 | 8.62 | qfq | 17,545,840 | 151,054,361 | 0.23% |
| 2025-10-10 | 8.59 | 8.77 | 8.57 | 8.71 | 8.60 | qfq | 13,353,900 | 116,013,458 | 1.04% |
| 2025-10-09 | 8.52 | 8.68 | 8.52 | 8.62 | 8.51 | qfq | 11,710,141 | 100,885,121 | 0.94% |
| 2025-09-30 | 8.60 | 8.65 | 8.51 | 8.54 | 8.43 | qfq | 10,093,094 | 86,395,582 | -0.23% |
| 2025-09-29 | 8.58 | 8.62 | 8.45 | 8.56 | 8.45 | qfq | 10,922,955 | 93,262,805 | -0.47% |
| 2025-09-26 | 8.68 | 8.79 | 8.60 | 8.60 | 8.49 | qfq | 11,903,121 | 103,119,580 | -1.60% |
| 2025-09-25 | 8.92 | 8.93 | 8.72 | 8.74 | 8.63 | qfq | 15,583,700 | 136,917,372 | -2.24% |
| 2025-09-24 | 8.68 | 8.96 | 8.55 | 8.94 | 8.83 | qfq | 26,197,444 | 229,479,639 | 3.00% |
| 2025-09-23 | 8.87 | 8.89 | 8.55 | 8.68 | 8.57 | qfq | 16,948,160 | 146,905,345 | -3.02% |
| 2025-09-22 | 8.75 | 8.98 | 8.72 | 8.95 | 8.84 | qfq | 14,880,357 | 132,200,188 | 1.47% |
| 2025-09-19 | 8.73 | 8.99 | 8.62 | 8.82 | 8.71 | qfq | 20,717,960 | 182,501,705 | 0.92% |
| 2025-09-18 | 8.95 | 9.02 | 8.72 | 8.74 | 8.63 | qfq | 20,582,058 | 182,647,943 | -3.00% |
| 2025-09-17 | 8.86 | 9.09 | 8.79 | 9.01 | 8.90 | qfq | 17,586,004 | 157,558,148 | 1.35% |
| 2025-09-16 | 8.86 | 8.90 | 8.80 | 8.89 | 8.78 | qfq | 10,954,135 | 96,990,647 | 0.23% |
| 2025-09-15 | 9.00 | 9.00 | 8.82 | 8.87 | 8.76 | qfq | 12,049,324 | 106,901,355 | -1.00% |
| 2025-09-12 | 8.90 | 9.15 | 8.85 | 8.96 | 8.85 | qfq | 21,430,479 | 193,505,953 | 0.79% |
| 2025-09-11 | 8.76 | 8.90 | 8.75 | 8.89 | 8.78 | qfq | 14,494,713 | 128,055,258 | 1.02% |
| 2025-09-10 | 8.80 | 8.90 | 8.77 | 8.80 | 8.69 | qfq | 9,636,083 | 85,011,800 | 0.00% |
| 2025-09-09 | 9.00 | 9.01 | 8.77 | 8.80 | 8.69 | qfq | 12,870,948 | 113,897,916 | -1.90% |
| 2025-09-08 | 8.95 | 9.01 | 8.79 | 8.97 | 8.86 | qfq | 16,375,135 | 145,814,760 | 0.34% |
| 2025-09-05 | 8.88 | 8.94 | 8.76 | 8.94 | 8.83 | qfq | 16,211,700 | 143,824,936 | 1.02% |
| 2025-09-04 | 8.91 | 9.05 | 8.73 | 8.85 | 8.74 | qfq | 17,682,271 | 157,453,776 | -0.45% |
| 2025-09-03 | 9.15 | 9.18 | 8.88 | 8.89 | 8.78 | qfq | 15,044,228 | 135,727,297 | -2.95% |
| 2025-09-02 | 9.37 | 9.39 | 9.02 | 9.16 | 9.05 | qfq | 20,558,085 | 187,696,621 | -1.82% |
| 2025-09-01 | 9.37 | 9.54 | 9.26 | 9.33 | 9.21 | qfq | 17,869,908 | 167,296,238 | 0.00% |
| 2025-08-29 | 9.53 | 9.58 | 9.31 | 9.33 | 9.21 | qfq | 21,451,875 | 201,786,640 | -2.00% |
| 2025-08-28 | 9.53 | 9.63 | 9.20 | 9.52 | 9.40 | qfq | 30,339,559 | 286,670,708 | -0.10% |
| 2025-08-27 | 9.85 | 9.89 | 9.52 | 9.53 | 9.41 | qfq | 35,543,594 | 346,678,342 | -3.54% |
| 2025-08-26 | 9.70 | 10.05 | 9.57 | 9.88 | 9.76 | qfq | 49,546,028 | 487,620,590 | 1.54% |
| 2025-08-25 | 9.73 | 9.89 | 9.69 | 9.73 | 9.61 | qfq | 34,213,024 | 334,890,192 | 0.10% |
| 2025-08-22 | 9.72 | 9.74 | 9.65 | 9.72 | 9.60 | qfq | 20,494,590 | 198,721,204 | 0.21% |
| 2025-08-21 | 9.83 | 9.99 | 9.68 | 9.70 | 9.58 | qfq | 29,126,693 | 286,150,253 | -1.02% |
| 2025-08-20 | 9.81 | 9.83 | 9.66 | 9.80 | 9.68 | qfq | 23,635,720 | 230,425,582 | -0.51% |
| 2025-08-19 | 9.84 | 9.93 | 9.79 | 9.85 | 9.73 | qfq | 30,525,468 | 300,499,883 | -0.20% |
| 2025-08-18 | 9.77 | 9.92 | 9.72 | 9.87 | 9.75 | qfq | 35,754,764 | 351,421,516 | 0.71% |
| 2025-08-15 | 9.46 | 9.87 | 9.41 | 9.80 | 9.68 | qfq | 35,629,205 | 344,893,940 | 3.70% |
| 2025-08-14 | 9.75 | 9.78 | 9.41 | 9.45 | 9.33 | qfq | 28,178,410 | 269,664,914 | -3.08% |
| 2025-08-13 | 9.73 | 9.82 | 9.65 | 9.75 | 9.63 | qfq | 24,690,581 | 240,179,703 | 0.00% |
| 2025-08-12 | 9.80 | 9.82 | 9.64 | 9.75 | 9.63 | qfq | 24,911,209 | 241,867,257 | -0.61% |
| 2025-08-11 | 9.62 | 9.85 | 9.62 | 9.81 | 9.67 | qfq | 35,646,079 | 348,275,250 | 2.29% |
| 2025-08-08 | 9.52 | 9.72 | 9.48 | 9.59 | 9.45 | qfq | 25,255,860 | 242,642,805 | 0.21% |
| 2025-08-07 | 9.71 | 9.73 | 9.52 | 9.57 | 9.43 | qfq | 23,459,983 | 225,410,529 | 0.21% |
| 2025-08-06 | 9.60 | 9.67 | 9.46 | 9.55 | 9.41 | qfq | 24,000,632 | 228,764,447 | -1.24% |
| 2025-08-05 | 9.42 | 9.85 | 9.42 | 9.67 | 9.53 | qfq | 32,067,364 | 310,501,181 | 2.44% |
| 2025-08-04 | 9.42 | 9.60 | 9.41 | 9.44 | 9.30 | qfq | 19,676,201 | 186,440,123 | -0.53% |
| 2025-08-01 | 9.54 | 9.65 | 9.42 | 9.49 | 9.35 | qfq | 22,956,437 | 218,186,502 | -1.35% |
| 2025-07-31 | 9.63 | 9.88 | 9.56 | 9.62 | 9.48 | qfq | 38,425,290 | 373,332,852 | -0.93% |
| 2025-07-30 | 9.53 | 9.96 | 9.45 | 9.71 | 9.57 | qfq | 46,635,534 | 455,319,785 | 1.36% |
| 2025-07-29 | 9.51 | 9.67 | 9.35 | 9.58 | 9.44 | qfq | 30,878,686 | 293,421,510 | -0.21% |
| 2025-07-28 | 9.70 | 9.75 | 9.55 | 9.60 | 9.46 | qfq | 24,029,681 | 230,854,650 | -0.93% |
| 2025-07-25 | 10.00 | 10.00 | 9.65 | 9.69 | 9.55 | qfq | 44,624,315 | 434,473,855 | -3.29% |
| 2025-07-24 | 9.92 | 10.26 | 9.76 | 10.02 | 9.87 | qfq | 59,361,088 | 593,899,763 | 0.10% |
| 2025-07-23 | 10.90 | 10.90 | 9.95 | 10.01 | 9.86 | qfq | 108,839,575 | 1,123,563,478 | -1.77% |
| 2025-07-22 | 9.84 | 10.29 | 9.57 | 10.19 | 10.04 | qfq | 89,269,571 | 885,483,672 | 4.94% |
| 2025-07-21 | 9.23 | 9.80 | 9.23 | 9.71 | 9.57 | qfq | 59,183,269 | 567,130,426 | 5.89% |
| 2025-07-18 | 9.20 | 9.26 | 9.14 | 9.17 | 9.04 | qfq | 9,830,000 | 90,298,930 | -0.43% |
| 2025-07-17 | 9.08 | 9.26 | 9.08 | 9.21 | 9.08 | qfq | 16,293,374 | 149,888,691 | 1.66% |
| 2025-07-16 | 9.11 | 9.19 | 9.02 | 9.06 | 8.93 | qfq | 10,435,100 | 94,964,193 | -0.55% |
| 2025-07-15 | 9.16 | 9.19 | 9.01 | 9.11 | 8.98 | qfq | 15,415,676 | 140,121,232 | -0.44% |
| 2025-07-14 | 9.18 | 9.26 | 9.14 | 9.15 | 9.02 | qfq | 10,797,540 | 98,968,911 | -0.54% |
| 2025-07-11 | 9.28 | 9.31 | 9.12 | 9.20 | 9.07 | qfq | 21,843,875 | 201,062,755 | -0.86% |
| 2025-07-10 | 9.15 | 9.44 | 9.05 | 9.28 | 9.14 | qfq | 30,127,822 | 278,293,246 | 1.42% |
| 2025-07-09 | 9.10 | 9.30 | 9.07 | 9.15 | 9.02 | qfq | 26,466,962 | 243,291,205 | 0.77% |
| 2025-07-08 | 8.96 | 9.11 | 8.93 | 9.08 | 8.95 | qfq | 12,921,781 | 117,157,066 | 1.34% |
| 2025-07-07 | 8.88 | 8.98 | 8.87 | 8.96 | 8.83 | qfq | 7,566,240 | 67,593,192 | 0.56% |
| 2025-07-04 | 9.00 | 9.03 | 8.89 | 8.91 | 8.78 | qfq | 10,049,674 | 89,924,903 | -1.22% |
| 2025-07-03 | 9.00 | 9.14 | 9.00 | 9.02 | 8.89 | qfq | 12,465,676 | 112,902,931 | 0.33% |
| 2025-07-02 | 9.02 | 9.10 | 8.88 | 8.99 | 8.86 | qfq | 14,178,773 | 127,397,735 | -0.33% |
| 2025-07-01 | 9.25 | 9.32 | 8.97 | 9.02 | 8.89 | qfq | 20,055,551 | 182,029,898 | -0.88% |
| 2025-06-30 | 8.88 | 9.34 | 8.84 | 9.10 | 8.97 | qfq | 37,418,615 | 340,535,118 | 2.71% |
| 2025-06-27 | 8.83 | 8.99 | 8.83 | 8.86 | 8.73 | qfq | 11,899,200 | 105,873,893 | 0.11% |
| 2025-06-26 | 8.80 | 9.04 | 8.78 | 8.85 | 8.72 | qfq | 19,068,980 | 170,435,628 | 0.11% |
| 2025-06-25 | 8.78 | 8.86 | 8.63 | 8.84 | 8.71 | qfq | 18,386,810 | 160,932,264 | 1.73% |
| 2025-06-24 | 8.46 | 8.72 | 8.45 | 8.69 | 8.56 | qfq | 16,043,600 | 138,597,674 | 3.08% |
| 2025-06-23 | 8.28 | 8.44 | 8.19 | 8.43 | 8.31 | qfq | 9,607,805 | 80,444,090 | 0.96% |
| 2025-06-20 | 8.47 | 8.53 | 8.34 | 8.35 | 8.23 | qfq | 10,770,531 | 90,653,563 | -1.42% |
| 2025-06-19 | 8.67 | 8.68 | 8.43 | 8.47 | 8.35 | qfq | 12,468,214 | 106,287,930 | -2.19% |
| 2025-06-18 | 8.67 | 8.70 | 8.58 | 8.66 | 8.53 | qfq | 9,190,419 | 79,296,199 | -0.46% |
| 2025-06-17 | 8.76 | 8.78 | 8.65 | 8.70 | 8.57 | qfq | 9,879,121 | 85,841,849 | -0.91% |
| 2025-06-16 | 8.70 | 8.83 | 8.68 | 8.78 | 8.65 | qfq | 8,206,008 | 71,965,418 | 0.80% |
| 2025-06-13 | 8.86 | 8.89 | 8.67 | 8.71 | 8.58 | qfq | 14,769,595 | 129,447,303 | -2.46% |
| 2025-06-12 | 8.95 | 9.00 | 8.84 | 8.93 | 8.80 | qfq | 9,405,762 | 83,890,874 | 0.11% |
| 2025-06-11 | 8.98 | 9.05 | 8.90 | 8.92 | 8.79 | qfq | 12,041,520 | 107,829,260 | 0.90% |
| 2025-06-10 | 9.04 | 9.05 | 8.73 | 8.84 | 8.71 | qfq | 15,397,653 | 136,729,414 | -2.21% |
| 2025-06-09 | 8.94 | 9.08 | 8.93 | 9.04 | 8.91 | qfq | 13,204,473 | 119,325,601 | 1.12% |
| 2025-06-06 | 9.00 | 9.09 | 8.89 | 8.94 | 8.81 | qfq | 12,527,356 | 112,341,925 | -0.78% |
| 2025-06-05 | 9.01 | 9.05 | 8.93 | 9.01 | 8.88 | qfq | 12,317,489 | 110,682,841 | 0.11% |
| 2025-06-04 | 9.03 | 9.11 | 8.97 | 9.00 | 8.87 | qfq | 15,946,868 | 143,723,265 | -0.77% |
| 2025-06-03 | 9.20 | 9.25 | 9.02 | 9.07 | 8.94 | qfq | 25,200,179 | 229,599,718 | -2.47% |
| 2025-05-30 | 9.10 | 9.44 | 9.05 | 9.30 | 9.16 | qfq | 40,048,690 | 371,964,842 | 1.75% |
| 2025-05-29 | 8.66 | 9.24 | 8.66 | 9.14 | 9.01 | qfq | 33,645,042 | 303,948,604 | 5.54% |
| 2025-05-28 | 8.86 | 8.90 | 8.63 | 8.66 | 8.53 | qfq | 9,356,888 | 81,631,701 | -2.04% |
| 2025-05-27 | 8.70 | 8.93 | 8.58 | 8.84 | 8.71 | qfq | 13,209,400 | 115,518,997 | 1.26% |
| 2025-05-26 | 8.59 | 8.77 | 8.57 | 8.73 | 8.60 | qfq | 8,582,926 | 74,663,509 | 1.28% |
| 2025-05-23 | 8.79 | 8.87 | 8.61 | 8.62 | 8.49 | qfq | 11,546,568 | 100,881,997 | -2.16% |
| 2025-05-22 | 8.92 | 8.99 | 8.80 | 8.81 | 8.68 | qfq | 11,195,501 | 99,301,963 | -2.00% |
| 2025-05-21 | 8.99 | 9.09 | 8.91 | 8.99 | 8.86 | qfq | 12,464,142 | 112,058,939 | -0.66% |
| 2025-05-20 | 8.91 | 9.15 | 8.86 | 9.05 | 8.85 | qfq | 14,796,064 | 133,367,572 | 1.34% |
| 2025-05-19 | 8.88 | 9.05 | 8.82 | 8.93 | 8.73 | qfq | 13,544,189 | 121,161,371 | 0.11% |
| 2025-05-16 | 9.18 | 9.25 | 8.91 | 8.92 | 8.72 | qfq | 17,533,729 | 158,750,830 | -1.65% |
| 2025-05-15 | 9.19 | 9.26 | 9.07 | 9.07 | 8.87 | qfq | 10,722,137 | 97,906,123 | -2.05% |
| 2025-05-14 | 9.21 | 9.29 | 9.09 | 9.26 | 9.05 | qfq | 16,220,204 | 149,029,981 | 0.11% |
| 2025-05-13 | 9.37 | 9.48 | 9.22 | 9.25 | 9.04 | qfq | 28,452,304 | 265,401,340 | 0.22% |
| 2025-05-12 | 9.10 | 9.27 | 9.09 | 9.23 | 9.03 | qfq | 16,889,218 | 155,425,647 | 2.33% |
| 2025-05-09 | 9.19 | 9.20 | 8.98 | 9.02 | 8.82 | qfq | 14,437,505 | 130,704,710 | -1.85% |
| 2025-05-08 | 9.11 | 9.22 | 9.10 | 9.19 | 8.99 | qfq | 18,531,842 | 169,966,284 | 0.33% |
| 2025-05-07 | 9.22 | 9.48 | 9.08 | 9.16 | 8.96 | qfq | 31,604,871 | 292,268,037 | 1.33% |
| 2025-05-06 | 8.83 | 9.04 | 8.83 | 9.04 | 8.84 | qfq | 17,512,387 | 156,965,292 | 2.96% |
| 2025-04-30 | 8.56 | 8.84 | 8.56 | 8.78 | 8.59 | qfq | 14,418,400 | 126,184,665 | 2.21% |
| 2025-04-29 | 8.50 | 8.64 | 8.48 | 8.59 | 8.40 | qfq | 9,811,726 | 84,175,063 | 0.82% |
| 2025-04-28 | 8.68 | 8.73 | 8.50 | 8.52 | 8.33 | qfq | 15,102,865 | 129,511,646 | -2.41% |
| 2025-04-25 | 8.69 | 8.91 | 8.66 | 8.73 | 8.54 | qfq | 16,986,685 | 148,870,760 | 0.11% |
| 2025-04-24 | 8.94 | 9.02 | 8.68 | 8.72 | 8.53 | qfq | 24,056,847 | 211,564,941 | -2.35% |
| 2025-04-23 | 8.73 | 9.07 | 8.71 | 8.93 | 8.73 | qfq | 34,000,212 | 302,515,954 | 2.88% |
| 2025-04-22 | 8.73 | 8.78 | 8.65 | 8.68 | 8.49 | qfq | 11,805,307 | 102,782,494 | -1.36% |
| 2025-04-21 | 8.62 | 8.83 | 8.52 | 8.80 | 8.60 | qfq | 15,758,668 | 137,404,473 | 2.33% |
| 2025-04-18 | 8.55 | 8.64 | 8.44 | 8.60 | 8.41 | qfq | 11,689,422 | 99,744,466 | 0.58% |
| 2025-04-17 | 8.56 | 8.70 | 8.52 | 8.55 | 8.36 | qfq | 11,468,504 | 98,842,983 | -0.23% |
| 2025-04-16 | 8.69 | 8.76 | 8.46 | 8.57 | 8.38 | qfq | 13,517,840 | 116,101,755 | -2.06% |
| 2025-04-15 | 8.80 | 8.82 | 8.66 | 8.75 | 8.56 | qfq | 13,422,477 | 117,199,308 | -0.23% |
| 2025-04-14 | 8.87 | 8.97 | 8.75 | 8.77 | 8.58 | qfq | 16,307,628 | 144,135,068 | 0.11% |
| 2025-04-11 | 8.70 | 8.90 | 8.63 | 8.76 | 8.57 | qfq | 17,916,500 | 157,379,507 | 0.00% |
| 2025-04-10 | 8.88 | 8.99 | 8.71 | 8.76 | 8.57 | qfq | 25,039,466 | 221,545,327 | 1.62% |
| 2025-04-09 | 8.30 | 8.70 | 7.88 | 8.62 | 8.43 | qfq | 33,093,612 | 276,020,874 | 2.99% |
| 2025-04-08 | 7.94 | 8.52 | 7.94 | 8.37 | 8.18 | qfq | 49,925,619 | 415,397,163 | 7.86% |
| 2025-04-07 | 9.01 | 9.39 | 7.75 | 7.76 | 7.59 | qfq | 43,551,599 | 361,091,096 | -19.92% |
| 2025-04-03 | 9.59 | 9.78 | 9.54 | 9.69 | 9.48 | qfq | 9,185,326 | 88,875,964 | 0.00% |
| 2025-04-02 | 9.71 | 9.80 | 9.67 | 9.69 | 9.48 | qfq | 9,298,743 | 90,455,858 | -0.51% |
| 2025-04-01 | 9.77 | 9.92 | 9.71 | 9.74 | 9.52 | qfq | 11,865,330 | 116,688,223 | -0.31% |
| 2025-03-31 | 9.83 | 9.94 | 9.60 | 9.77 | 9.55 | qfq | 15,515,327 | 151,511,727 | 0.31% |
| 2025-03-28 | 9.95 | 9.98 | 9.70 | 9.74 | 9.52 | qfq | 13,406,659 | 131,180,104 | -1.81% |
| 2025-03-27 | 9.91 | 10.04 | 9.76 | 9.92 | 9.70 | qfq | 12,000,455 | 118,969,893 | -0.30% |
| 2025-03-26 | 9.88 | 10.06 | 9.88 | 9.95 | 9.73 | qfq | 11,266,555 | 112,505,538 | 0.20% |
| 2025-03-25 | 9.99 | 10.11 | 9.87 | 9.93 | 9.71 | qfq | 14,567,134 | 145,444,448 | -0.30% |
| 2025-03-24 | 10.36 | 10.38 | 9.73 | 9.96 | 9.74 | qfq | 27,068,849 | 270,231,449 | -3.39% |
| 2025-03-21 | 10.67 | 10.72 | 10.25 | 10.31 | 10.08 | qfq | 25,818,856 | 268,845,201 | -3.55% |
| 2025-03-20 | 10.72 | 10.89 | 10.66 | 10.69 | 10.45 | qfq | 16,850,947 | 181,324,990 | -0.09% |
| 2025-03-19 | 10.87 | 10.89 | 10.64 | 10.70 | 10.46 | qfq | 21,215,015 | 228,082,637 | -2.55% |
| 2025-03-18 | 10.76 | 11.08 | 10.74 | 10.98 | 10.74 | qfq | 30,130,322 | 329,318,242 | 2.14% |
| 2025-03-17 | 10.86 | 10.90 | 10.72 | 10.75 | 10.51 | qfq | 17,520,496 | 188,982,657 | -0.37% |
| 2025-03-14 | 10.67 | 10.83 | 10.57 | 10.79 | 10.55 | qfq | 21,385,893 | 229,822,492 | 1.03% |
| 2025-03-13 | 11.11 | 11.15 | 10.53 | 10.68 | 10.44 | qfq | 31,510,205 | 338,199,287 | -2.47% |
| 2025-03-12 | 11.05 | 11.09 | 10.92 | 10.95 | 10.71 | qfq | 24,369,425 | 267,914,968 | 0.00% |
| 2025-03-11 | 10.90 | 11.15 | 10.78 | 10.95 | 10.71 | qfq | 25,791,888 | 280,560,233 | -0.64% |
| 2025-03-10 | 10.93 | 11.25 | 10.90 | 11.02 | 10.78 | qfq | 26,815,782 | 297,233,258 | 0.92% |
| 2025-03-07 | 11.19 | 11.32 | 10.85 | 10.92 | 10.68 | qfq | 39,983,494 | 443,312,721 | -3.11% |
| 2025-03-06 | 11.18 | 11.39 | 11.09 | 11.27 | 11.02 | qfq | 37,407,326 | 421,148,244 | 1.53% |
| 2025-03-05 | 11.36 | 11.46 | 11.00 | 11.10 | 10.85 | qfq | 37,826,444 | 422,415,673 | -2.29% |
| 2025-03-04 | 11.35 | 11.56 | 11.30 | 11.36 | 11.11 | qfq | 33,803,720 | 385,192,503 | -1.56% |
| 2025-03-03 | 11.32 | 11.88 | 11.11 | 11.54 | 11.28 | qfq | 58,280,777 | 669,772,541 | 0.17% |
| 2025-02-28 | 11.66 | 11.89 | 11.32 | 11.52 | 11.26 | qfq | 57,781,205 | 670,435,789 | -2.54% |
| 2025-02-27 | 11.91 | 12.04 | 11.58 | 11.82 | 11.56 | qfq | 55,018,463 | 648,519,220 | -1.25% |
| 2025-02-26 | 12.25 | 12.27 | 11.70 | 11.97 | 11.70 | qfq | 68,271,155 | 812,053,884 | -0.33% |
| 2025-02-25 | 11.53 | 12.35 | 11.49 | 12.01 | 11.74 | qfq | 102,124,061 | 1,227,351,433 | 1.95% |
| 2025-02-24 | 11.30 | 12.25 | 11.22 | 11.78 | 11.52 | qfq | 101,282,031 | 1,193,610,851 | 5.18% |
| 2025-02-21 | 11.01 | 11.28 | 10.99 | 11.20 | 10.95 | qfq | 41,575,489 | 463,339,772 | 0.72% |
| 2025-02-20 | 11.01 | 11.26 | 10.83 | 11.12 | 10.87 | qfq | 40,495,460 | 448,780,347 | 0.36% |
| 2025-02-19 | 11.02 | 11.28 | 11.01 | 11.08 | 10.83 | qfq | 40,220,300 | 446,613,403 | 1.19% |
| 2025-02-18 | 11.56 | 11.65 | 10.91 | 10.95 | 10.71 | qfq | 54,884,917 | 616,552,024 | -6.41% |
| 2025-02-17 | 11.30 | 11.75 | 11.19 | 11.70 | 11.44 | qfq | 82,612,954 | 955,728,942 | 2.01% |
| 2025-02-14 | 11.03 | 11.49 | 10.75 | 11.47 | 11.22 | qfq | 75,979,205 | 841,695,271 | 3.61% |
| 2025-02-13 | 11.60 | 11.65 | 11.06 | 11.07 | 10.82 | qfq | 70,690,075 | 799,174,864 | -1.16% |
| 2025-02-12 | 10.71 | 11.33 | 10.71 | 11.20 | 10.95 | qfq | 61,905,426 | 689,359,017 | 3.61% |
| 2025-02-11 | 10.93 | 11.14 | 10.67 | 10.81 | 10.57 | qfq | 42,990,252 | 465,550,326 | -1.55% |
| 2025-02-10 | 10.66 | 11.10 | 10.66 | 10.98 | 10.74 | qfq | 52,422,475 | 573,114,844 | 2.23% |
| 2025-02-07 | 10.55 | 11.02 | 10.54 | 10.74 | 10.50 | qfq | 62,765,629 | 678,239,100 | 0.47% |
| 2025-02-06 | 10.10 | 10.74 | 9.93 | 10.69 | 10.45 | qfq | 60,159,360 | 627,638,088 | 5.84% |
| 2025-02-05 | 9.60 | 10.42 | 9.54 | 10.10 | 9.88 | qfq | 49,714,627 | 497,425,486 | 6.54% |
| 2025-01-27 | 9.80 | 9.84 | 9.48 | 9.48 | 9.27 | qfq | 18,264,380 | 175,781,851 | -2.07% |
| 2025-01-24 | 9.56 | 9.79 | 9.51 | 9.68 | 9.47 | qfq | 22,136,498 | 214,602,310 | 1.15% |
| 2025-01-23 | 9.80 | 10.15 | 9.55 | 9.57 | 9.36 | qfq | 36,952,932 | 366,192,857 | -1.14% |
| 2025-01-22 | 9.71 | 9.81 | 9.59 | 9.68 | 9.47 | qfq | 18,278,628 | 176,941,907 | -1.22% |
| 2025-01-21 | 9.78 | 9.89 | 9.58 | 9.80 | 9.58 | qfq | 22,466,500 | 218,742,409 | 1.03% |
| 2025-01-20 | 9.77 | 9.86 | 9.66 | 9.70 | 9.48 | qfq | 17,897,696 | 174,685,619 | 0.52% |
| 2025-01-17 | 9.69 | 9.77 | 9.59 | 9.65 | 9.44 | qfq | 17,855,800 | 172,938,543 | -0.62% |
| 2025-01-16 | 9.84 | 10.04 | 9.61 | 9.71 | 9.49 | qfq | 25,114,086 | 246,528,212 | -0.82% |
| 2025-01-15 | 9.90 | 10.07 | 9.75 | 9.79 | 9.57 | qfq | 25,341,900 | 250,307,326 | -1.11% |
| 2025-01-14 | 9.37 | 9.92 | 9.36 | 9.90 | 9.68 | qfq | 30,659,240 | 297,399,392 | 6.22% |
| 2025-01-13 | 9.09 | 9.43 | 8.99 | 9.32 | 9.11 | qfq | 19,466,560 | 179,825,310 | 1.08% |
| 2025-01-10 | 9.49 | 9.68 | 9.22 | 9.22 | 9.02 | qfq | 26,191,132 | 247,611,693 | -2.85% |
| 2025-01-09 | 9.40 | 9.63 | 9.35 | 9.49 | 9.28 | qfq | 21,801,654 | 208,260,882 | 0.11% |
| 2025-01-08 | 9.50 | 9.64 | 9.14 | 9.48 | 9.27 | qfq | 23,132,880 | 217,491,877 | -1.25% |
| 2025-01-07 | 9.52 | 9.63 | 9.42 | 9.60 | 9.39 | qfq | 16,633,560 | 158,557,459 | 1.48% |
| 2025-01-06 | 9.39 | 9.59 | 9.23 | 9.46 | 9.25 | qfq | 22,492,132 | 212,773,813 | 0.85% |
| 2025-01-03 | 9.90 | 9.99 | 9.36 | 9.38 | 9.17 | qfq | 28,139,535 | 269,815,304 | -5.16% |
| 2025-01-02 | 10.11 | 10.22 | 9.75 | 9.89 | 9.67 | qfq | 28,595,425 | 286,075,544 | -2.56% |
| 2024-12-31 | 10.77 | 10.86 | 10.11 | 10.15 | 9.92 | qfq | 33,474,240 | 350,025,537 | -6.71% |
| 2024-12-30 | 10.86 | 11.05 | 10.70 | 10.88 | 10.64 | qfq | 30,435,869 | 331,960,032 | 0.93% |
| 2024-12-27 | 10.90 | 11.08 | 10.73 | 10.78 | 10.54 | qfq | 34,991,009 | 382,286,426 | -0.09% |
| 2024-12-26 | 10.90 | 11.07 | 10.75 | 10.79 | 10.55 | qfq | 43,782,706 | 476,479,962 | -1.10% |
| 2024-12-25 | 10.41 | 11.30 | 10.19 | 10.91 | 10.67 | qfq | 73,260,712 | 788,459,435 | 3.90% |
| 2024-12-24 | 10.61 | 10.87 | 10.34 | 10.50 | 10.27 | qfq | 32,101,958 | 340,788,525 | 0.96% |
| 2024-12-23 | 10.70 | 10.81 | 10.34 | 10.40 | 10.17 | qfq | 24,787,753 | 261,210,934 | -2.80% |
| 2024-12-20 | 10.60 | 10.90 | 10.57 | 10.70 | 10.46 | qfq | 28,256,162 | 304,146,824 | 0.85% |
| 2024-12-19 | 10.30 | 10.68 | 10.22 | 10.61 | 10.37 | qfq | 22,295,294 | 234,879,013 | 0.19% |
| 2024-12-18 | 10.50 | 10.75 | 10.43 | 10.59 | 10.36 | qfq | 23,835,936 | 253,035,044 | -0.09% |
| 2024-12-17 | 11.01 | 11.10 | 10.55 | 10.60 | 10.36 | qfq | 40,533,616 | 435,616,391 | -4.68% |
| 2024-12-16 | 11.36 | 11.67 | 11.06 | 11.12 | 10.87 | qfq | 43,177,192 | 490,396,565 | -3.05% |
| 2024-12-13 | 11.80 | 11.93 | 11.45 | 11.47 | 11.22 | qfq | 52,630,691 | 610,835,629 | -4.18% |
| 2024-12-12 | 12.03 | 12.03 | 11.60 | 11.97 | 11.70 | qfq | 53,492,032 | 634,386,984 | -0.75% |
| 2024-12-11 | 11.81 | 12.09 | 11.70 | 12.06 | 11.79 | qfq | 55,593,334 | 665,542,829 | 1.26% |
| 2024-12-10 | 11.66 | 12.18 | 11.50 | 11.91 | 11.65 | qfq | 97,913,175 | 1,162,983,039 | 6.43% |
| 2024-12-09 | 11.39 | 11.47 | 11.11 | 11.19 | 10.94 | qfq | 27,464,140 | 308,849,259 | -2.44% |
| 2024-12-06 | 11.58 | 11.65 | 11.25 | 11.47 | 11.22 | qfq | 33,242,188 | 380,840,935 | 0.44% |
| 2024-12-05 | 11.11 | 11.49 | 11.11 | 11.42 | 11.17 | qfq | 27,762,733 | 315,124,469 | 1.96% |
| 2024-12-04 | 11.45 | 11.52 | 11.16 | 11.20 | 10.95 | qfq | 31,994,777 | 361,843,766 | -3.36% |
| 2024-12-03 | 11.68 | 11.80 | 11.31 | 11.59 | 11.33 | qfq | 43,728,120 | 504,723,074 | -0.86% |
| 2024-12-02 | 11.45 | 11.88 | 11.40 | 11.69 | 11.43 | qfq | 43,831,696 | 512,606,257 | 1.74% |
| 2024-11-29 | 11.30 | 11.68 | 11.05 | 11.49 | 11.24 | qfq | 54,394,516 | 617,884,770 | -0.09% |
| 2024-11-28 | 11.52 | 11.93 | 11.36 | 11.50 | 11.24 | qfq | 71,905,725 | 840,716,700 | 0.61% |
| 2024-11-27 | 10.76 | 11.43 | 10.70 | 11.43 | 11.18 | qfq | 49,960,720 | 555,147,881 | 5.54% |
| 2024-11-26 | 11.04 | 11.25 | 10.81 | 10.83 | 10.59 | qfq | 31,534,860 | 347,609,428 | -2.87% |
| 2024-11-25 | 11.35 | 11.45 | 10.85 | 11.15 | 10.90 | qfq | 44,039,866 | 486,865,144 | -1.85% |
| 2024-11-22 | 11.86 | 12.14 | 11.31 | 11.36 | 11.11 | qfq | 85,179,211 | 993,130,755 | -7.19% |
| 2024-11-21 | 11.80 | 13.40 | 11.60 | 12.24 | 11.97 | qfq | 110,248,575 | 1,361,984,210 | -0.08% |
| 2024-11-20 | 12.05 | 12.51 | 11.91 | 12.25 | 11.98 | qfq | 67,231,735 | 822,607,435 | -0.81% |
| 2024-11-19 | 11.76 | 12.43 | 11.36 | 12.35 | 12.08 | qfq | 92,204,111 | 1,114,108,510 | 5.56% |
| 2024-11-18 | 11.67 | 11.88 | 11.04 | 11.70 | 11.44 | qfq | 68,481,438 | 780,852,602 | 0.17% |
| 2024-11-15 | 12.46 | 12.56 | 11.65 | 11.68 | 11.42 | qfq | 56,055,009 | 676,478,332 | -6.03% |
| 2024-11-14 | 12.66 | 12.88 | 12.37 | 12.43 | 12.15 | qfq | 37,088,258 | 467,680,097 | -3.27% |
| 2024-11-13 | 12.90 | 13.08 | 12.37 | 12.85 | 12.57 | qfq | 78,042,415 | 991,992,325 | -3.89% |
| 2024-11-12 | 14.28 | 14.31 | 13.25 | 13.37 | 13.07 | qfq | 79,563,329 | 1,082,822,920 | -5.11% |
| 2024-11-11 | 13.80 | 14.17 | 13.52 | 14.09 | 13.78 | qfq | 75,057,627 | 1,047,731,808 | 1.22% |
| 2024-11-08 | 14.45 | 14.85 | 13.81 | 13.92 | 13.61 | qfq | 112,764,519 | 1,613,767,184 | -2.32% |
| 2024-11-07 | 13.68 | 14.63 | 13.53 | 14.25 | 13.93 | qfq | 108,367,323 | 1,517,031,213 | 0.21% |
| 2024-11-06 | 14.45 | 15.51 | 13.90 | 14.22 | 13.90 | qfq | 172,577,493 | 2,519,291,557 | 4.87% |
| 2024-11-05 | 13.05 | 13.67 | 12.91 | 13.56 | 13.26 | qfq | 87,112,753 | 1,161,264,587 | 5.12% |
| 2024-11-04 | 12.34 | 13.00 | 12.34 | 12.90 | 12.61 | qfq | 58,572,202 | 748,250,957 | -0.23% |
| 2024-11-01 | 13.77 | 14.20 | 12.80 | 12.93 | 12.64 | qfq | 116,350,551 | 1,537,263,328 | -8.49% |
| 2024-10-31 | 14.20 | 14.70 | 13.96 | 14.13 | 13.82 | qfq | 135,256,185 | 1,939,585,053 | -1.19% |
| 2024-10-30 | 13.31 | 14.50 | 13.13 | 14.30 | 13.98 | qfq | 140,616,977 | 1,978,636,715 | 5.30% |
| 2024-10-29 | 13.97 | 14.46 | 13.58 | 13.58 | 13.28 | qfq | 135,282,410 | 1,885,095,483 | -6.22% |
| 2024-10-28 | 15.08 | 15.38 | 14.41 | 14.48 | 14.16 | qfq | 166,695,662 | 2,472,155,567 | -0.89% |
| 2024-10-25 | 13.99 | 15.28 | 13.90 | 14.61 | 14.29 | qfq | 166,946,821 | 2,454,856,278 | 5.34% |
| 2024-10-24 | 14.28 | 14.45 | 13.63 | 13.87 | 13.56 | qfq | 128,627,829 | 1,787,782,224 | -4.21% |
| 2024-10-23 | 14.25 | 15.55 | 14.19 | 14.48 | 14.16 | qfq | 206,308,187 | 3,036,802,288 | 0.00% |
| 2024-10-22 | 15.51 | 16.59 | 14.00 | 14.48 | 14.16 | qfq | 294,184,808 | 4,423,161,817 | -6.58% |
| 2024-10-21 | 13.32 | 15.50 | 12.75 | 15.50 | 15.16 | qfq | 288,696,378 | 4,177,533,569 | 19.97% |
| 2024-10-18 | 12.00 | 13.88 | 11.83 | 12.92 | 12.63 | qfq | 258,310,503 | 3,305,487,083 | 4.53% |
| 2024-10-17 | 11.59 | 13.93 | 11.49 | 12.36 | 12.09 | qfq | 265,179,900 | 3,375,284,866 | 3.95% |
| 2024-10-16 | 10.90 | 13.14 | 10.68 | 11.89 | 11.63 | qfq | 275,117,932 | 3,210,183,826 | 4.48% |
| 2024-10-15 | 9.40 | 11.38 | 9.23 | 11.38 | 11.13 | qfq | 238,334,577 | 2,535,754,655 | 20.04% |
| 2024-10-14 | 9.10 | 9.51 | 8.80 | 9.48 | 9.27 | qfq | 93,006,095 | 852,578,228 | 7.48% |
| 2024-10-11 | 9.27 | 9.42 | 8.62 | 8.82 | 8.62 | qfq | 96,809,761 | 863,993,294 | -8.03% |
| 2024-10-10 | 10.80 | 11.00 | 9.50 | 9.59 | 9.38 | qfq | 165,149,840 | 1,679,260,286 | -11.20% |
| 2024-10-09 | 9.30 | 11.83 | 9.05 | 10.80 | 10.56 | qfq | 211,482,628 | 2,170,155,934 | 9.20% |
| 2024-10-08 | 9.80 | 9.89 | 8.52 | 9.89 | 9.67 | qfq | 150,718,300 | 1,414,289,833 | 20.02% |
| 2024-09-30 | 7.45 | 8.35 | 7.34 | 8.24 | 8.06 | qfq | 102,309,916 | 801,945,998 | 14.92% |
| 2024-09-27 | 6.91 | 7.25 | 6.82 | 7.17 | 7.01 | qfq | 68,769,326 | 484,346,168 | 5.60% |
| 2024-09-26 | 6.51 | 6.79 | 6.46 | 6.79 | 6.64 | qfq | 41,509,988 | 275,970,428 | 3.66% |
| 2024-09-25 | 6.49 | 6.77 | 6.42 | 6.55 | 6.40 | qfq | 55,290,716 | 366,644,672 | 3.15% |
| 2024-09-24 | 6.05 | 6.37 | 6.02 | 6.35 | 6.21 | qfq | 42,371,396 | 263,727,822 | 5.48% |
| 2024-09-23 | 6.02 | 6.09 | 5.95 | 6.02 | 5.89 | qfq | 16,862,992 | 101,844,624 | -0.17% |
| 2024-09-20 | 6.10 | 6.13 | 5.99 | 6.03 | 5.90 | qfq | 22,360,300 | 135,279,024 | -1.63% |
| 2024-09-19 | 6.01 | 6.22 | 5.95 | 6.13 | 5.99 | qfq | 27,965,100 | 170,880,138 | 2.85% |
| 2024-09-18 | 5.93 | 6.01 | 5.83 | 5.96 | 5.83 | qfq | 22,847,204 | 135,120,975 | 0.51% |
| 2024-09-13 | 6.25 | 6.29 | 5.91 | 5.93 | 5.80 | qfq | 39,045,608 | 236,829,201 | -5.12% |
| 2024-09-12 | 6.39 | 6.53 | 6.25 | 6.25 | 6.11 | qfq | 25,854,200 | 165,337,318 | -1.73% |
| 2024-09-11 | 6.42 | 6.46 | 6.31 | 6.36 | 6.22 | qfq | 22,744,400 | 144,861,095 | -1.85% |
| 2024-09-10 | 6.37 | 6.52 | 6.34 | 6.48 | 6.34 | qfq | 29,183,000 | 188,192,032 | 1.41% |
| 2024-09-09 | 6.36 | 6.46 | 6.26 | 6.39 | 6.25 | qfq | 28,580,640 | 182,032,349 | -1.39% |
| 2024-09-06 | 6.55 | 6.82 | 6.47 | 6.48 | 6.34 | qfq | 50,222,881 | 333,861,539 | -0.31% |
| 2024-09-05 | 6.44 | 6.60 | 6.41 | 6.50 | 6.36 | qfq | 28,123,811 | 183,201,593 | 1.40% |
| 2024-09-04 | 6.60 | 6.62 | 6.40 | 6.41 | 6.27 | qfq | 32,918,351 | 213,036,803 | -3.46% |
| 2024-09-03 | 6.73 | 6.78 | 6.56 | 6.64 | 6.49 | qfq | 44,928,972 | 298,641,472 | -1.63% |
| 2024-09-02 | 6.85 | 7.18 | 6.72 | 6.75 | 6.60 | qfq | 81,763,716 | 565,995,744 | 0.75% |
| 2024-08-30 | 6.50 | 6.84 | 6.47 | 6.70 | 6.55 | qfq | 55,164,307 | 369,555,293 | 2.29% |
| 2024-08-29 | 6.38 | 6.67 | 6.28 | 6.55 | 6.40 | qfq | 42,067,792 | 273,748,545 | 1.87% |
| 2024-08-28 | 6.64 | 6.66 | 6.42 | 6.43 | 6.26 | qfq | 40,901,683 | 265,751,374 | -5.58% |
| 2024-08-27 | 6.53 | 6.99 | 6.26 | 6.81 | 6.63 | qfq | 79,638,184 | 531,255,039 | 3.03% |
| 2024-08-26 | 6.41 | 6.65 | 6.37 | 6.61 | 6.44 | qfq | 45,864,160 | 300,489,496 | 4.09% |
| 2024-08-23 | 6.43 | 6.46 | 6.30 | 6.35 | 6.19 | qfq | 18,913,336 | 120,243,120 | -0.78% |
| 2024-08-22 | 6.55 | 6.58 | 6.38 | 6.40 | 6.23 | qfq | 23,660,040 | 152,436,928 | -2.14% |
| 2024-08-21 | 6.52 | 6.62 | 6.47 | 6.54 | 6.37 | qfq | 20,592,140 | 134,576,714 | -0.30% |
| 2024-08-20 | 6.72 | 6.77 | 6.53 | 6.56 | 6.39 | qfq | 25,543,420 | 169,024,240 | -2.67% |
| 2024-08-19 | 6.71 | 6.84 | 6.67 | 6.74 | 6.56 | qfq | 24,607,880 | 166,273,227 | 0.30% |
| 2024-08-16 | 6.86 | 6.90 | 6.68 | 6.72 | 6.55 | qfq | 37,482,534 | 253,566,345 | -2.47% |
| 2024-08-15 | 6.87 | 6.97 | 6.70 | 6.89 | 6.71 | qfq | 44,225,900 | 302,123,942 | -0.43% |
| 2024-08-14 | 6.97 | 7.23 | 6.91 | 6.92 | 6.74 | qfq | 50,052,700 | 354,453,263 | -1.14% |
| 2024-08-13 | 6.89 | 7.09 | 6.88 | 7.00 | 6.82 | qfq | 34,056,700 | 237,297,844 | 1.30% |
| 2024-08-12 | 7.11 | 7.12 | 6.85 | 6.91 | 6.73 | qfq | 37,772,540 | 261,859,795 | -2.68% |
| 2024-08-09 | 7.18 | 7.41 | 7.08 | 7.10 | 6.92 | qfq | 51,692,200 | 374,051,924 | -0.56% |
| 2024-08-08 | 7.44 | 7.44 | 7.12 | 7.14 | 6.95 | qfq | 53,276,633 | 384,117,752 | -4.42% |
| 2024-08-07 | 7.61 | 7.74 | 7.44 | 7.47 | 7.28 | qfq | 61,541,336 | 463,782,766 | -2.35% |
| 2024-08-06 | 7.94 | 8.09 | 7.51 | 7.65 | 7.45 | qfq | 96,138,414 | 742,373,331 | -2.05% |
| 2024-08-05 | 8.03 | 8.38 | 7.77 | 7.81 | 7.61 | qfq | 138,211,382 | 1,122,624,350 | -2.74% |
| 2024-08-02 | 7.33 | 8.74 | 7.26 | 8.03 | 7.82 | qfq | 171,460,378 | 1,360,099,830 | 7.64% |
| 2024-08-01 | 7.36 | 7.54 | 7.32 | 7.46 | 7.27 | qfq | 83,390,841 | 619,159,988 | 1.77% |
| 2024-07-31 | 6.89 | 7.56 | 6.85 | 7.33 | 7.14 | qfq | 82,193,753 | 593,035,167 | 5.01% |
| 2024-07-30 | 7.04 | 7.21 | 6.95 | 6.98 | 6.80 | qfq | 66,404,451 | 469,792,128 | -2.79% |
| 2024-07-29 | 6.75 | 7.32 | 6.57 | 7.18 | 6.99 | qfq | 81,313,277 | 569,861,260 | 6.69% |
| 2024-07-26 | 6.59 | 6.77 | 6.57 | 6.73 | 6.56 | qfq | 35,406,936 | 237,365,234 | 1.51% |
| 2024-07-25 | 6.41 | 6.75 | 6.38 | 6.63 | 6.46 | qfq | 39,670,800 | 261,985,771 | 2.00% |
| 2024-07-24 | 6.77 | 6.85 | 6.48 | 6.50 | 6.33 | qfq | 47,796,477 | 317,235,135 | -4.97% |
| 2024-07-23 | 6.94 | 7.08 | 6.83 | 6.84 | 6.66 | qfq | 37,703,553 | 263,001,239 | -1.58% |
| 2024-07-22 | 6.87 | 7.01 | 6.80 | 6.95 | 6.77 | qfq | 28,886,424 | 199,627,463 | 1.61% |
| 2024-07-19 | 6.82 | 6.95 | 6.76 | 6.84 | 6.66 | qfq | 33,576,800 | 230,030,359 | -0.58% |
| 2024-07-18 | 6.89 | 7.05 | 6.81 | 6.88 | 6.70 | qfq | 38,317,548 | 264,553,538 | -2.27% |
| 2024-07-17 | 7.37 | 7.38 | 7.01 | 7.04 | 6.86 | qfq | 62,770,923 | 448,957,121 | -5.76% |
| 2024-07-16 | 7.43 | 7.54 | 7.29 | 7.47 | 7.28 | qfq | 61,221,120 | 452,581,275 | -1.58% |
| 2024-07-15 | 7.34 | 7.66 | 7.21 | 7.59 | 7.39 | qfq | 75,687,359 | 564,380,933 | 3.97% |
| 2024-07-12 | 7.26 | 7.62 | 7.15 | 7.30 | 7.11 | qfq | 76,113,674 | 564,140,385 | 1.25% |
| 2024-07-11 | 7.27 | 7.28 | 7.07 | 7.21 | 7.02 | qfq | 58,213,403 | 417,365,959 | 1.84% |
| 2024-07-10 | 7.10 | 7.34 | 7.03 | 7.08 | 6.90 | qfq | 67,881,518 | 487,323,386 | 1.29% |
| 2024-07-09 | 6.71 | 7.02 | 6.61 | 6.99 | 6.81 | qfq | 64,178,917 | 439,786,088 | 3.25% |
| 2024-07-08 | 6.99 | 7.00 | 6.69 | 6.77 | 6.59 | qfq | 40,888,135 | 277,215,732 | -3.70% |
| 2024-07-05 | 7.13 | 7.13 | 6.88 | 7.03 | 6.85 | qfq | 38,287,500 | 268,520,479 | -0.14% |
| 2024-07-04 | 7.48 | 7.57 | 7.01 | 7.04 | 6.86 | qfq | 57,108,719 | 411,260,835 | -4.22% |
| 2024-07-03 | 7.77 | 7.79 | 7.31 | 7.35 | 7.16 | qfq | 65,184,973 | 486,228,170 | -5.53% |
| 2024-07-02 | 8.05 | 8.12 | 7.73 | 7.78 | 7.58 | qfq | 68,429,480 | 535,281,747 | -4.31% |
| 2024-07-01 | 8.08 | 8.36 | 8.03 | 8.13 | 7.92 | qfq | 81,395,509 | 665,670,068 | 0.62% |
| 2024-06-28 | 7.65 | 8.30 | 7.62 | 8.08 | 7.87 | qfq | 111,218,415 | 894,919,092 | 4.94% |
| 2024-06-27 | 7.96 | 8.04 | 7.62 | 7.70 | 7.50 | qfq | 76,314,880 | 596,563,393 | -4.70% |
| 2024-06-26 | 7.81 | 8.14 | 7.62 | 8.08 | 7.87 | qfq | 81,712,606 | 645,406,483 | 0.75% |
| 2024-06-25 | 8.14 | 8.43 | 7.94 | 8.02 | 7.81 | qfq | 93,398,686 | 760,789,414 | -0.99% |
| 2024-06-24 | 8.64 | 8.74 | 8.08 | 8.10 | 7.89 | qfq | 121,509,655 | 1,012,575,108 | -6.36% |
| 2024-06-21 | 8.30 | 9.12 | 8.21 | 8.65 | 8.43 | qfq | 189,479,455 | 1,648,562,762 | 4.85% |
| 2024-06-20 | 8.53 | 8.66 | 8.22 | 8.25 | 8.04 | qfq | 159,635,180 | 1,339,375,937 | -6.04% |
| 2024-06-19 | 7.38 | 8.78 | 7.31 | 8.78 | 8.55 | qfq | 160,387,473 | 1,318,949,704 | 19.95% |
| 2024-06-18 | 7.00 | 7.37 | 6.99 | 7.32 | 7.13 | qfq | 75,064,947 | 544,754,202 | 3.54% |
| 2024-06-17 | 6.95 | 7.27 | 6.91 | 7.07 | 6.89 | qfq | 59,836,300 | 424,836,901 | 1.43% |
| 2024-06-14 | 6.89 | 7.00 | 6.83 | 6.97 | 6.79 | qfq | 26,751,363 | 185,743,297 | 0.58% |
| 2024-06-13 | 6.96 | 7.05 | 6.88 | 6.93 | 6.75 | qfq | 31,132,745 | 215,757,642 | -1.14% |
| 2024-06-12 | 6.92 | 7.09 | 6.91 | 7.01 | 6.83 | qfq | 31,979,756 | 223,756,314 | -0.14% |
| 2024-06-11 | 6.94 | 7.04 | 6.80 | 7.02 | 6.84 | qfq | 33,524,095 | 232,652,589 | 0.29% |
| 2024-06-07 | 7.01 | 7.07 | 6.81 | 7.00 | 6.82 | qfq | 43,977,108 | 305,664,255 | 1.30% |
| 2024-06-06 | 7.30 | 7.38 | 6.85 | 6.91 | 6.73 | qfq | 75,704,771 | 530,770,729 | -5.99% |
| 2024-06-05 | 7.60 | 7.60 | 7.35 | 7.35 | 7.16 | qfq | 50,921,636 | 378,615,675 | -3.42% |
| 2024-06-04 | 7.25 | 7.65 | 7.25 | 7.61 | 7.41 | qfq | 76,936,758 | 581,102,887 | 3.12% |
| 2024-06-03 | 7.40 | 7.55 | 7.29 | 7.38 | 7.19 | qfq | 45,941,275 | 340,617,064 | 0.00% |
| 2024-05-31 | 7.30 | 7.46 | 7.29 | 7.38 | 7.19 | qfq | 34,150,731 | 251,920,096 | 0.68% |
| 2024-05-30 | 7.48 | 7.51 | 7.27 | 7.33 | 7.14 | qfq | 40,226,455 | 296,262,907 | -2.01% |
| 2024-05-29 | 7.56 | 7.68 | 7.39 | 7.48 | 7.29 | qfq | 49,762,874 | 373,731,910 | -1.58% |
| 2024-05-28 | 7.78 | 7.85 | 7.55 | 7.60 | 7.40 | qfq | 57,873,893 | 443,830,090 | -3.43% |
| 2024-05-27 | 7.85 | 7.94 | 7.55 | 7.87 | 7.67 | qfq | 57,449,400 | 445,853,207 | 0.77% |
| 2024-05-24 | 8.19 | 8.28 | 7.70 | 7.81 | 7.61 | qfq | 92,797,206 | 731,111,353 | -6.13% |
| 2024-05-23 | 8.98 | 9.11 | 8.30 | 8.32 | 8.10 | qfq | 109,524,298 | 953,251,895 | -5.13% |
| 2024-05-22 | 8.53 | 8.91 | 8.43 | 8.77 | 8.54 | qfq | 93,566,898 | 815,329,570 | 1.39% |
| 2024-05-21 | 8.63 | 8.90 | 8.53 | 8.65 | 8.31 | qfq | 66,914,957 | 582,187,308 | -1.03% |
| 2024-05-20 | 8.82 | 9.12 | 8.57 | 8.74 | 8.40 | qfq | 111,177,398 | 980,543,434 | -3.74% |
| 2024-05-17 | 9.10 | 9.26 | 8.77 | 9.08 | 8.73 | qfq | 141,226,834 | 1,277,514,766 | 3.77% |
| 2024-05-16 | 8.66 | 9.08 | 8.64 | 8.75 | 8.41 | qfq | 114,774,255 | 1,014,952,279 | 1.27% |
| 2024-05-15 | 8.21 | 8.94 | 8.11 | 8.64 | 8.30 | qfq | 126,945,021 | 1,090,592,609 | 4.98% |
| 2024-05-14 | 8.30 | 8.38 | 7.98 | 8.23 | 7.91 | qfq | 75,427,188 | 617,132,344 | -0.84% |
| 2024-05-13 | 8.61 | 8.75 | 8.12 | 8.30 | 7.98 | qfq | 94,580,403 | 791,498,029 | -6.85% |
| 2024-05-10 | 9.15 | 9.40 | 8.79 | 8.91 | 8.56 | qfq | 106,608,860 | 956,771,597 | -3.99% |
| 2024-05-09 | 8.77 | 9.65 | 8.61 | 9.28 | 8.92 | qfq | 143,154,246 | 1,319,193,707 | 3.46% |
| 2024-05-08 | 8.80 | 9.35 | 8.50 | 8.97 | 8.62 | qfq | 131,587,653 | 1,184,610,495 | 0.00% |
| 2024-05-07 | 8.68 | 9.25 | 8.57 | 8.97 | 8.62 | qfq | 128,404,200 | 1,151,841,177 | 3.34% |
| 2024-05-06 | 8.60 | 8.86 | 8.56 | 8.68 | 8.34 | qfq | 98,774,788 | 859,165,354 | 2.12% |
| 2024-04-30 | 9.51 | 9.52 | 8.21 | 8.50 | 8.17 | qfq | 157,620,885 | 1,365,078,686 | -13.27% |
| 2024-04-29 | 9.35 | 9.96 | 9.25 | 9.80 | 9.42 | qfq | 186,741,549 | 1,788,052,679 | 1.98% |
| 2024-04-26 | 9.62 | 10.37 | 9.30 | 9.61 | 9.24 | qfq | 210,250,859 | 2,089,518,286 | -1.54% |
| 2024-04-25 | 9.93 | 10.23 | 9.61 | 9.76 | 9.38 | qfq | 173,641,270 | 1,716,970,107 | -3.56% |
| 2024-04-24 | 9.37 | 10.59 | 9.31 | 10.12 | 9.73 | qfq | 220,145,543 | 2,224,374,568 | 5.86% |
| 2024-04-23 | 9.28 | 10.03 | 9.28 | 9.56 | 9.19 | qfq | 199,378,513 | 1,918,590,569 | 3.91% |
| 2024-04-22 | 9.76 | 9.77 | 8.69 | 9.20 | 8.84 | qfq | 179,130,184 | 1,664,852,364 | -11.62% |
| 2024-04-19 | 9.38 | 11.10 | 9.12 | 10.41 | 10.00 | qfq | 289,811,277 | 2,837,307,262 | 6.44% |
| 2024-04-18 | 9.30 | 10.38 | 9.21 | 9.78 | 9.40 | qfq | 297,394,998 | 2,890,764,973 | 12.16% |
| 2024-04-17 | 8.02 | 8.72 | 8.02 | 8.72 | 8.38 | qfq | 105,346,146 | 900,010,451 | 19.94% |
| 2024-04-16 | 6.05 | 7.45 | 6.05 | 7.27 | 6.99 | qfq | 195,320,455 | 1,383,172,089 | 17.07% |
| 2024-04-15 | 6.19 | 6.34 | 5.88 | 6.21 | 5.97 | qfq | 66,737,185 | 410,315,002 | -1.74% |
| 2024-04-12 | 6.50 | 6.72 | 6.27 | 6.32 | 6.07 | qfq | 84,553,468 | 549,241,283 | -6.37% |
| 2024-04-11 | 6.11 | 6.86 | 6.03 | 6.75 | 6.49 | qfq | 121,081,585 | 785,155,711 | 7.31% |
| 2024-04-10 | 5.98 | 6.44 | 5.81 | 6.29 | 6.05 | qfq | 82,291,688 | 500,779,599 | 3.45% |
| 2024-04-09 | 6.05 | 6.30 | 6.04 | 6.08 | 5.84 | qfq | 52,847,250 | 325,991,394 | 0.33% |
| 2024-04-08 | 6.36 | 6.39 | 6.06 | 6.06 | 5.82 | qfq | 61,865,496 | 381,337,800 | -5.16% |
| 2024-04-03 | 6.43 | 6.72 | 6.13 | 6.39 | 6.14 | qfq | 84,142,427 | 537,977,520 | -2.44% |
| 2024-04-02 | 6.43 | 6.86 | 6.31 | 6.55 | 6.30 | qfq | 118,322,001 | 784,084,598 | 0.31% |
| 2024-04-01 | 6.20 | 6.88 | 6.20 | 6.53 | 6.28 | qfq | 120,676,693 | 794,914,425 | 3.65% |
| 2024-03-29 | 5.77 | 6.51 | 5.72 | 6.30 | 6.05 | qfq | 129,446,091 | 796,459,609 | 7.51% |
| 2024-03-28 | 5.35 | 5.98 | 5.35 | 5.86 | 5.63 | qfq | 92,537,537 | 523,375,188 | 14.45% |
| 2024-03-27 | 5.03 | 5.34 | 5.03 | 5.12 | 4.92 | qfq | 32,952,041 | 170,663,830 | 3.23% |
| 2024-03-26 | 4.93 | 4.99 | 4.88 | 4.96 | 4.77 | qfq | 9,220,400 | 45,551,322 | 0.20% |
| 2024-03-25 | 5.03 | 5.09 | 4.95 | 4.95 | 4.76 | qfq | 11,455,731 | 57,588,262 | -2.17% |
| 2024-03-22 | 5.18 | 5.21 | 5.03 | 5.06 | 4.86 | qfq | 15,945,585 | 81,175,906 | -3.07% |
| 2024-03-21 | 5.06 | 5.29 | 5.03 | 5.22 | 5.02 | qfq | 25,418,910 | 131,948,536 | 3.78% |
| 2024-03-20 | 4.99 | 5.04 | 4.96 | 5.03 | 4.83 | qfq | 5,700,802 | 28,528,821 | 1.21% |
| 2024-03-19 | 5.03 | 5.06 | 4.97 | 4.97 | 4.78 | qfq | 6,357,792 | 31,759,036 | -1.00% |
| 2024-03-18 | 4.94 | 5.03 | 4.93 | 5.02 | 4.82 | qfq | 7,330,739 | 36,490,972 | 1.83% |
| 2024-03-15 | 4.85 | 4.93 | 4.83 | 4.93 | 4.74 | qfq | 5,647,322 | 27,606,247 | 1.02% |
| 2024-03-14 | 4.87 | 4.92 | 4.84 | 4.88 | 4.69 | qfq | 5,730,960 | 27,984,421 | 0.00% |
| 2024-03-13 | 4.93 | 4.95 | 4.85 | 4.88 | 4.69 | qfq | 6,711,680 | 32,808,207 | -1.01% |
| 2024-03-12 | 4.83 | 4.94 | 4.82 | 4.93 | 4.74 | qfq | 9,932,773 | 48,490,330 | 1.86% |
| 2024-03-11 | 4.75 | 4.84 | 4.74 | 4.84 | 4.65 | qfq | 6,566,110 | 31,399,827 | 1.68% |
| 2024-03-08 | 4.75 | 4.79 | 4.70 | 4.76 | 4.57 | qfq | 6,975,820 | 33,094,453 | 0.00% |
| 2024-03-07 | 4.77 | 4.84 | 4.75 | 4.76 | 4.57 | qfq | 7,176,124 | 34,390,510 | 0.00% |
| 2024-03-06 | 4.76 | 4.83 | 4.75 | 4.76 | 4.57 | qfq | 6,968,416 | 33,350,645 | -0.63% |
| 2024-03-05 | 4.85 | 4.92 | 4.78 | 4.79 | 4.60 | qfq | 7,311,243 | 35,192,274 | -1.64% |
| 2024-03-04 | 4.92 | 4.94 | 4.78 | 4.87 | 4.68 | qfq | 10,819,804 | 52,466,961 | -1.62% |
| 2024-03-01 | 4.93 | 4.99 | 4.89 | 4.95 | 4.76 | qfq | 7,249,936 | 35,776,388 | -0.40% |
| 2024-02-29 | 4.87 | 4.97 | 4.86 | 4.97 | 4.78 | qfq | 8,796,080 | 43,264,113 | 2.47% |
| 2024-02-28 | 5.02 | 5.12 | 4.85 | 4.85 | 4.66 | qfq | 15,207,399 | 76,214,426 | -3.58% |
| 2024-02-27 | 4.91 | 5.04 | 4.89 | 5.03 | 4.83 | qfq | 9,854,772 | 48,925,452 | 1.82% |
| 2024-02-26 | 4.97 | 5.01 | 4.88 | 4.94 | 4.75 | qfq | 9,719,404 | 48,038,312 | -0.20% |
| 2024-02-23 | 4.92 | 4.95 | 4.84 | 4.95 | 4.76 | qfq | 9,272,129 | 45,481,184 | 1.02% |
| 2024-02-22 | 4.90 | 4.94 | 4.83 | 4.90 | 4.71 | qfq | 8,912,799 | 43,513,820 | 0.20% |
| 2024-02-21 | 4.82 | 5.04 | 4.79 | 4.89 | 4.70 | qfq | 14,022,337 | 69,335,082 | 0.82% |
| 2024-02-20 | 4.81 | 4.91 | 4.78 | 4.85 | 4.66 | qfq | 8,146,168 | 39,474,766 | 0.00% |
| 2024-02-19 | 4.98 | 5.02 | 4.77 | 4.85 | 4.66 | qfq | 15,232,725 | 74,251,119 | -2.22% |
| 2024-02-08 | 4.67 | 5.17 | 4.66 | 4.96 | 4.77 | qfq | 19,224,819 | 96,837,442 | 5.98% |
| 2024-02-07 | 4.48 | 4.68 | 4.47 | 4.68 | 4.50 | qfq | 12,700,452 | 58,399,677 | 4.46% |
| 2024-02-06 | 4.16 | 4.56 | 4.06 | 4.48 | 4.31 | qfq | 15,507,189 | 66,806,689 | 6.92% |
| 2024-02-05 | 4.57 | 4.57 | 4.13 | 4.19 | 4.03 | qfq | 15,951,213 | 68,309,705 | -8.32% |
| 2024-02-02 | 4.78 | 4.84 | 4.44 | 4.57 | 4.39 | qfq | 13,403,952 | 62,532,889 | -4.39% |
| 2024-02-01 | 4.90 | 4.94 | 4.77 | 4.78 | 4.59 | qfq | 11,326,888 | 54,764,848 | -3.04% |
| 2024-01-31 | 5.10 | 5.15 | 4.89 | 4.93 | 4.74 | qfq | 10,434,000 | 52,239,445 | -4.09% |
| 2024-01-30 | 5.23 | 5.33 | 5.13 | 5.14 | 4.94 | qfq | 8,260,306 | 43,203,650 | -2.65% |
| 2024-01-29 | 5.35 | 5.40 | 5.26 | 5.28 | 5.07 | qfq | 9,083,533 | 48,381,509 | -1.12% |
| 2024-01-26 | 5.29 | 5.39 | 5.28 | 5.34 | 5.13 | qfq | 9,822,100 | 52,431,913 | 1.14% |
| 2024-01-25 | 5.07 | 5.28 | 4.98 | 5.28 | 5.07 | qfq | 12,211,905 | 63,435,221 | 4.35% |
| 2024-01-24 | 4.89 | 5.06 | 4.85 | 5.06 | 4.86 | qfq | 9,647,072 | 47,906,056 | 3.69% |
| 2024-01-23 | 4.80 | 4.91 | 4.72 | 4.88 | 4.69 | qfq | 6,340,275 | 30,627,860 | 1.46% |
| 2024-01-22 | 5.11 | 5.13 | 4.75 | 4.81 | 4.62 | qfq | 8,886,647 | 43,906,922 | -5.87% |
| 2024-01-19 | 5.17 | 5.20 | 5.11 | 5.11 | 4.91 | qfq | 4,690,590 | 24,146,934 | -0.78% |
| 2024-01-18 | 5.28 | 5.28 | 5.02 | 5.15 | 4.95 | qfq | 9,124,549 | 46,882,573 | -2.09% |
| 2024-01-17 | 5.37 | 5.40 | 5.25 | 5.26 | 5.06 | qfq | 6,102,728 | 32,485,410 | -2.41% |
| 2024-01-16 | 5.41 | 5.42 | 5.31 | 5.39 | 5.18 | qfq | 5,313,462 | 28,501,046 | -0.37% |
| 2024-01-15 | 5.39 | 5.44 | 5.34 | 5.41 | 5.20 | qfq | 4,820,388 | 26,006,000 | 0.19% |
| 2024-01-12 | 5.39 | 5.50 | 5.35 | 5.40 | 5.19 | qfq | 8,886,704 | 48,306,294 | 0.19% |
| 2024-01-11 | 5.35 | 5.41 | 5.34 | 5.39 | 5.18 | qfq | 5,463,712 | 29,378,845 | 0.75% |
| 2024-01-10 | 5.41 | 5.42 | 5.35 | 5.35 | 5.14 | qfq | 4,451,664 | 23,935,758 | -1.29% |
| 2024-01-09 | 5.38 | 5.44 | 5.36 | 5.42 | 5.21 | qfq | 4,570,413 | 24,641,354 | 0.74% |
| 2024-01-08 | 5.44 | 5.48 | 5.37 | 5.38 | 5.17 | qfq | 5,126,084 | 27,847,974 | -1.47% |
| 2024-01-05 | 5.50 | 5.55 | 5.43 | 5.46 | 5.25 | qfq | 6,601,272 | 36,244,292 | -0.55% |
| 2024-01-04 | 5.51 | 5.51 | 5.45 | 5.49 | 5.28 | qfq | 4,164,121 | 22,837,858 | -0.18% |
| 2024-01-03 | 5.48 | 5.51 | 5.45 | 5.50 | 5.29 | qfq | 4,680,684 | 25,683,344 | 0.36% |
| 2024-01-02 | 5.46 | 5.52 | 5.44 | 5.48 | 5.27 | qfq | 7,503,136 | 41,215,446 | 0.55% |
| 2023-12-29 | 5.46 | 5.51 | 5.43 | 5.45 | 5.24 | qfq | 7,948,140 | 43,440,155 | -0.18% |
| 2023-12-28 | 5.38 | 5.49 | 5.35 | 5.46 | 5.25 | qfq | 8,786,161 | 47,764,698 | 1.30% |
| 2023-12-27 | 5.35 | 5.40 | 5.32 | 5.39 | 5.18 | qfq | 3,466,248 | 18,593,340 | 0.37% |
| 2023-12-26 | 5.40 | 5.41 | 5.34 | 5.37 | 5.16 | qfq | 2,686,936 | 14,427,611 | -0.37% |
| 2023-12-25 | 5.45 | 5.45 | 5.37 | 5.39 | 5.18 | qfq | 4,971,808 | 26,832,164 | -1.10% |
| 2023-12-22 | 5.46 | 5.52 | 5.41 | 5.45 | 5.24 | qfq | 6,052,689 | 33,047,453 | -0.37% |
| 2023-12-21 | 5.47 | 5.50 | 5.39 | 5.47 | 5.26 | qfq | 4,734,640 | 25,803,220 | 0.18% |
| 2023-12-20 | 5.48 | 5.56 | 5.45 | 5.46 | 5.25 | qfq | 3,932,500 | 21,663,691 | -0.55% |
| 2023-12-19 | 5.52 | 5.53 | 5.44 | 5.49 | 5.28 | qfq | 4,362,550 | 23,922,819 | -0.54% |
| 2023-12-18 | 5.62 | 5.64 | 5.50 | 5.52 | 5.31 | qfq | 5,297,680 | 29,473,632 | -1.78% |
| 2023-12-15 | 5.63 | 5.65 | 5.59 | 5.62 | 5.40 | qfq | 4,820,605 | 27,087,182 | 0.00% |
| 2023-12-14 | 5.58 | 5.67 | 5.58 | 5.62 | 5.40 | qfq | 7,193,576 | 40,510,771 | 0.90% |
| 2023-12-13 | 5.58 | 5.63 | 5.56 | 5.57 | 5.35 | qfq | 4,096,359 | 22,931,864 | -0.36% |
| 2023-12-12 | 5.53 | 5.60 | 5.50 | 5.59 | 5.37 | qfq | 4,996,948 | 27,739,123 | 1.08% |
| 2023-12-11 | 5.46 | 5.55 | 5.40 | 5.53 | 5.31 | qfq | 6,584,756 | 36,000,623 | 0.55% |
| 2023-12-08 | 5.61 | 5.61 | 5.45 | 5.50 | 5.29 | qfq | 9,176,380 | 50,707,611 | -1.96% |
| 2023-12-07 | 5.59 | 5.62 | 5.57 | 5.61 | 5.39 | qfq | 3,934,480 | 22,016,459 | -0.18% |
| 2023-12-06 | 5.60 | 5.64 | 5.54 | 5.62 | 5.40 | qfq | 4,827,100 | 26,986,839 | 0.72% |
| 2023-12-05 | 5.68 | 5.68 | 5.58 | 5.58 | 5.36 | qfq | 5,383,124 | 30,319,223 | -1.76% |
| 2023-12-04 | 5.69 | 5.70 | 5.65 | 5.68 | 5.46 | qfq | 4,615,377 | 26,195,641 | 0.18% |
| 2023-12-01 | 5.59 | 5.69 | 5.57 | 5.67 | 5.45 | qfq | 6,627,136 | 37,442,851 | 1.43% |
| 2023-11-30 | 5.62 | 5.64 | 5.56 | 5.59 | 5.37 | qfq | 5,218,700 | 29,221,776 | -0.89% |
| 2023-11-29 | 5.68 | 5.71 | 5.61 | 5.64 | 5.42 | qfq | 7,449,989 | 42,070,233 | -1.05% |
| 2023-11-28 | 5.67 | 5.72 | 5.64 | 5.70 | 5.48 | qfq | 7,371,024 | 41,942,617 | 0.88% |
| 2023-11-27 | 5.67 | 5.70 | 5.63 | 5.65 | 5.43 | qfq | 5,796,428 | 32,787,002 | -0.53% |
| 2023-11-24 | 5.77 | 5.78 | 5.66 | 5.68 | 5.46 | qfq | 7,951,500 | 45,359,378 | -1.56% |
| 2023-11-23 | 5.71 | 5.78 | 5.67 | 5.77 | 5.55 | qfq | 9,354,254 | 53,640,902 | 0.52% |
| 2023-11-22 | 5.71 | 5.76 | 5.70 | 5.74 | 5.52 | qfq | 7,562,119 | 43,427,056 | 0.17% |
| 2023-11-21 | 5.73 | 5.77 | 5.71 | 5.73 | 5.51 | qfq | 6,340,224 | 36,444,734 | 0.00% |
| 2023-11-20 | 5.73 | 5.75 | 5.68 | 5.73 | 5.51 | qfq | 6,522,592 | 37,307,730 | 0.17% |
| 2023-11-17 | 5.67 | 5.74 | 5.63 | 5.72 | 5.50 | qfq | 6,334,084 | 36,055,858 | 1.06% |
| 2023-11-16 | 5.71 | 5.71 | 5.65 | 5.66 | 5.44 | qfq | 5,857,260 | 33,230,255 | -0.53% |
| 2023-11-15 | 5.71 | 5.73 | 5.68 | 5.69 | 5.47 | qfq | 8,420,672 | 48,014,398 | 0.18% |
| 2023-11-14 | 5.65 | 5.70 | 5.65 | 5.68 | 5.46 | qfq | 6,127,800 | 34,751,389 | 0.35% |
| 2023-11-13 | 5.62 | 5.67 | 5.59 | 5.66 | 5.44 | qfq | 7,514,768 | 42,321,579 | 0.71% |
| 2023-11-10 | 5.66 | 5.66 | 5.60 | 5.62 | 5.40 | qfq | 5,219,995 | 29,340,814 | -0.88% |
| 2023-11-09 | 5.63 | 5.71 | 5.62 | 5.67 | 5.45 | qfq | 10,765,104 | 60,892,803 | 0.71% |
| 2023-11-08 | 5.63 | 5.65 | 5.60 | 5.63 | 5.41 | qfq | 5,296,892 | 29,793,171 | -0.18% |
| 2023-11-07 | 5.62 | 5.64 | 5.57 | 5.64 | 5.42 | qfq | 6,123,080 | 34,327,731 | 0.18% |
| 2023-11-06 | 5.57 | 5.64 | 5.56 | 5.63 | 5.41 | qfq | 7,611,806 | 42,678,768 | 1.44% |
| 2023-11-03 | 5.50 | 5.56 | 5.47 | 5.55 | 5.33 | qfq | 6,218,168 | 34,417,156 | 1.09% |
| 2023-11-02 | 5.55 | 5.60 | 5.48 | 5.49 | 5.28 | qfq | 6,033,372 | 33,419,514 | -0.72% |
| 2023-11-01 | 5.56 | 5.59 | 5.53 | 5.53 | 5.31 | qfq | 5,104,000 | 28,324,613 | -0.72% |
| 2023-10-31 | 5.62 | 5.63 | 5.55 | 5.57 | 5.35 | qfq | 6,767,908 | 37,751,044 | -1.24% |
| 2023-10-30 | 5.55 | 5.65 | 5.55 | 5.64 | 5.42 | qfq | 7,848,860 | 44,070,514 | 0.89% |
| 2023-10-27 | 5.56 | 5.63 | 5.54 | 5.59 | 5.37 | qfq | 8,383,016 | 46,805,699 | 0.00% |
| 2023-10-26 | 5.68 | 5.71 | 5.56 | 5.59 | 5.37 | qfq | 11,456,894 | 64,258,892 | -1.76% |
| 2023-10-25 | 5.80 | 5.87 | 5.68 | 5.69 | 5.47 | qfq | 19,890,582 | 114,404,440 | 4.21% |
| 2023-10-24 | 5.33 | 5.48 | 5.33 | 5.46 | 5.25 | qfq | 7,522,108 | 40,802,734 | 2.25% |
| 2023-10-23 | 5.51 | 5.51 | 5.31 | 5.34 | 5.13 | qfq | 7,582,932 | 40,835,768 | -3.09% |
| 2023-10-20 | 5.53 | 5.58 | 5.49 | 5.51 | 5.30 | qfq | 5,295,889 | 29,274,166 | -0.72% |
| 2023-10-19 | 5.51 | 5.63 | 5.50 | 5.55 | 5.33 | qfq | 5,315,022 | 29,616,989 | 0.18% |
| 2023-10-18 | 5.64 | 5.64 | 5.54 | 5.54 | 5.32 | qfq | 5,095,753 | 28,376,245 | -1.60% |
| 2023-10-17 | 5.65 | 5.66 | 5.60 | 5.63 | 5.41 | qfq | 3,873,740 | 21,790,820 | -0.18% |
| 2023-10-16 | 5.65 | 5.68 | 5.61 | 5.64 | 5.42 | qfq | 4,317,200 | 24,357,458 | -0.18% |
| 2023-10-13 | 5.71 | 5.72 | 5.63 | 5.65 | 5.43 | qfq | 6,856,336 | 38,857,965 | -1.40% |
| 2023-10-12 | 5.70 | 5.76 | 5.70 | 5.73 | 5.51 | qfq | 4,844,804 | 27,765,352 | 0.35% |
| 2023-10-11 | 5.68 | 5.75 | 5.66 | 5.71 | 5.49 | qfq | 7,282,928 | 41,513,048 | 0.88% |
| 2023-10-10 | 5.87 | 5.91 | 5.64 | 5.66 | 5.44 | qfq | 15,194,667 | 87,142,139 | -3.58% |
| 2023-10-09 | 5.92 | 5.94 | 5.85 | 5.87 | 5.64 | qfq | 5,903,940 | 34,697,791 | -1.01% |
| 2023-09-28 | 5.90 | 5.93 | 5.87 | 5.93 | 5.70 | qfq | 5,064,837 | 29,926,177 | 0.85% |
| 2023-09-27 | 5.86 | 5.92 | 5.84 | 5.88 | 5.65 | qfq | 4,764,329 | 28,041,745 | 0.51% |
| 2023-09-26 | 5.85 | 5.91 | 5.84 | 5.85 | 5.62 | qfq | 4,800,812 | 28,211,540 | 0.17% |
| 2023-09-25 | 5.91 | 5.93 | 5.84 | 5.84 | 5.61 | qfq | 4,538,000 | 26,656,813 | -1.35% |
| 2023-09-22 | 5.83 | 5.93 | 5.79 | 5.92 | 5.69 | qfq | 6,492,800 | 38,199,496 | 1.20% |
| 2023-09-21 | 5.87 | 5.91 | 5.83 | 5.85 | 5.62 | qfq | 5,579,666 | 32,726,051 | -0.68% |
| 2023-09-20 | 5.92 | 5.93 | 5.87 | 5.89 | 5.66 | qfq | 3,997,800 | 23,584,340 | -0.67% |
| 2023-09-19 | 5.94 | 5.97 | 5.90 | 5.93 | 5.70 | qfq | 4,837,853 | 28,709,463 | -0.17% |
| 2023-09-18 | 5.90 | 5.95 | 5.86 | 5.94 | 5.71 | qfq | 6,631,437 | 39,238,534 | 0.51% |
| 2023-09-15 | 5.91 | 5.94 | 5.88 | 5.91 | 5.68 | qfq | 4,742,108 | 28,044,582 | 0.00% |
| 2023-09-14 | 5.95 | 5.96 | 5.89 | 5.91 | 5.68 | qfq | 5,394,100 | 31,928,346 | -0.84% |
| 2023-09-13 | 5.96 | 6.02 | 5.93 | 5.96 | 5.73 | qfq | 7,281,760 | 43,437,679 | -0.33% |
| 2023-09-12 | 5.96 | 6.02 | 5.94 | 5.98 | 5.75 | qfq | 5,104,101 | 30,557,480 | 0.17% |
| 2023-09-11 | 5.91 | 5.99 | 5.86 | 5.97 | 5.74 | qfq | 9,326,546 | 55,447,662 | 0.84% |
| 2023-09-08 | 5.96 | 6.00 | 5.90 | 5.92 | 5.69 | qfq | 10,017,304 | 59,379,409 | -1.00% |
| 2023-09-07 | 6.09 | 6.10 | 5.98 | 5.98 | 5.75 | qfq | 14,415,163 | 86,988,968 | -1.48% |
| 2023-09-06 | 6.06 | 6.08 | 6.01 | 6.07 | 5.83 | qfq | 9,746,200 | 58,983,546 | -0.16% |
| 2023-09-05 | 6.15 | 6.15 | 6.02 | 6.08 | 5.84 | qfq | 14,180,530 | 85,949,531 | -1.30% |
| 2023-09-04 | 6.08 | 6.17 | 6.08 | 6.16 | 5.92 | qfq | 11,225,700 | 68,846,951 | 1.32% |
| 2023-09-01 | 6.12 | 6.17 | 6.04 | 6.08 | 5.84 | qfq | 13,837,540 | 84,372,445 | -0.49% |
| 2023-08-31 | 6.22 | 6.29 | 6.11 | 6.11 | 5.87 | qfq | 15,561,248 | 95,865,253 | -2.40% |
| 2023-08-30 | 6.36 | 6.40 | 6.22 | 6.26 | 6.02 | qfq | 25,125,579 | 158,012,060 | -2.80% |
| 2023-08-29 | 6.33 | 6.46 | 6.25 | 6.44 | 6.19 | qfq | 31,016,408 | 197,447,597 | 0.94% |
| 2023-08-28 | 6.41 | 6.49 | 6.29 | 6.38 | 6.13 | qfq | 39,558,853 | 253,388,971 | 4.42% |
| 2023-08-25 | 6.01 | 6.23 | 6.01 | 6.11 | 5.87 | qfq | 16,593,464 | 101,834,146 | 1.33% |
| 2023-08-24 | 6.17 | 6.26 | 6.02 | 6.03 | 5.80 | qfq | 14,913,945 | 90,982,442 | -2.43% |
| 2023-08-23 | 6.32 | 6.33 | 6.17 | 6.18 | 5.94 | qfq | 11,809,317 | 73,678,317 | -2.37% |
| 2023-08-22 | 6.28 | 6.35 | 6.21 | 6.33 | 6.08 | qfq | 15,071,548 | 94,542,619 | 0.32% |
| 2023-08-21 | 6.24 | 6.42 | 6.23 | 6.31 | 6.06 | qfq | 16,906,714 | 107,264,820 | 1.12% |
| 2023-08-18 | 6.29 | 6.42 | 6.23 | 6.24 | 6.00 | qfq | 16,636,761 | 105,500,347 | -0.95% |
| 2023-08-17 | 6.24 | 6.32 | 6.16 | 6.30 | 6.05 | qfq | 12,072,559 | 75,250,410 | 0.48% |
| 2023-08-16 | 6.22 | 6.32 | 6.17 | 6.27 | 6.03 | qfq | 11,889,000 | 74,250,115 | 0.48% |
| 2023-08-15 | 6.29 | 6.30 | 6.17 | 6.24 | 6.00 | qfq | 11,403,100 | 70,977,167 | -0.79% |
| 2023-08-14 | 6.13 | 6.32 | 6.11 | 6.29 | 6.05 | qfq | 13,559,364 | 84,353,840 | 1.78% |
| 2023-08-11 | 6.33 | 6.40 | 6.17 | 6.18 | 5.94 | qfq | 12,559,094 | 78,627,293 | -1.75% |
| 2023-08-10 | 6.36 | 6.40 | 6.27 | 6.29 | 6.05 | qfq | 11,734,768 | 74,191,639 | -1.41% |
| 2023-08-09 | 6.36 | 6.51 | 6.34 | 6.38 | 6.13 | qfq | 13,835,731 | 88,771,726 | 0.00% |
| 2023-08-08 | 6.45 | 6.50 | 6.35 | 6.38 | 6.13 | qfq | 14,213,637 | 91,306,100 | -0.16% |
| 2023-08-07 | 6.50 | 6.50 | 6.36 | 6.39 | 6.14 | qfq | 26,768,976 | 171,516,554 | -2.14% |
| 2023-08-04 | 6.57 | 6.71 | 6.49 | 6.53 | 6.28 | qfq | 33,607,616 | 221,618,166 | -0.31% |
| 2023-08-03 | 6.57 | 6.60 | 6.46 | 6.55 | 6.30 | qfq | 22,749,807 | 148,645,702 | -1.21% |
| 2023-08-02 | 6.57 | 6.78 | 6.52 | 6.63 | 6.37 | qfq | 36,806,734 | 245,154,371 | 1.22% |
| 2023-08-01 | 6.53 | 6.65 | 6.43 | 6.55 | 6.30 | qfq | 27,990,333 | 183,019,130 | -0.91% |
| 2023-07-31 | 6.51 | 6.67 | 6.48 | 6.61 | 6.35 | qfq | 31,394,936 | 206,848,091 | 1.07% |
| 2023-07-28 | 6.53 | 6.70 | 6.40 | 6.54 | 6.29 | qfq | 35,740,651 | 233,331,031 | -0.46% |
| 2023-07-27 | 6.47 | 6.77 | 6.38 | 6.57 | 6.31 | qfq | 43,632,701 | 286,556,030 | -0.30% |
| 2023-07-26 | 6.32 | 6.90 | 6.30 | 6.59 | 6.33 | qfq | 59,758,628 | 395,057,719 | 3.62% |
| 2023-07-25 | 6.19 | 6.37 | 6.17 | 6.36 | 6.11 | qfq | 24,725,418 | 156,063,307 | 2.58% |
| 2023-07-24 | 6.22 | 6.30 | 6.14 | 6.20 | 5.96 | qfq | 17,089,975 | 106,180,832 | 0.65% |
| 2023-07-21 | 6.08 | 6.18 | 6.07 | 6.16 | 5.92 | qfq | 9,111,951 | 56,025,559 | 0.98% |
| 2023-07-20 | 6.15 | 6.18 | 6.08 | 6.10 | 5.86 | qfq | 7,703,100 | 47,273,679 | -0.97% |
| 2023-07-19 | 6.11 | 6.16 | 6.10 | 6.16 | 5.92 | qfq | 9,228,989 | 56,672,399 | 0.82% |
| 2023-07-18 | 6.09 | 6.12 | 6.06 | 6.11 | 5.87 | qfq | 6,993,236 | 42,662,905 | 0.49% |