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
聚飞光电300303.SZ
最近收盘价6.782026-07-17
最近交易日2026-07-17
成交量（股）57,824,417
成交额（元）407,431,052
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.1 | — | — | — | 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 | 7.21 | 7.28 | 6.75 | 6.78 | 6.78 | qfq | 57,824,417 | 407,431,052 | -6.87% |
| 2026-07-16 | 7.30 | 7.53 | 7.20 | 7.28 | 7.28 | qfq | 40,733,544 | 299,812,598 | -2.54% |
| 2026-07-15 | 7.99 | 8.00 | 7.47 | 7.47 | 7.47 | qfq | 50,741,188 | 388,196,213 | -5.92% |
| 2026-07-14 | 7.88 | 8.02 | 7.57 | 7.94 | 7.94 | qfq | 51,618,604 | 403,563,156 | 0.76% |
| 2026-07-13 | 8.70 | 8.78 | 7.88 | 7.88 | 7.88 | qfq | 79,116,790 | 650,251,208 | -10.56% |
| 2026-07-10 | 8.98 | 9.32 | 8.81 | 8.81 | 8.81 | qfq | 74,806,449 | 680,186,360 | -2.65% |
| 2026-07-09 | 8.68 | 9.08 | 8.55 | 9.05 | 9.05 | qfq | 68,110,994 | 599,505,386 | 5.48% |
| 2026-07-08 | 8.96 | 9.06 | 8.58 | 8.58 | 8.58 | qfq | 60,724,248 | 531,164,569 | -5.51% |
| 2026-07-07 | 8.96 | 9.12 | 8.79 | 9.08 | 9.08 | qfq | 67,185,086 | 605,472,904 | 2.25% |
| 2026-07-06 | 9.16 | 9.20 | 8.72 | 8.88 | 8.88 | qfq | 70,501,109 | 628,157,192 | -1.88% |
| 2026-07-03 | 9.55 | 9.65 | 9.01 | 9.05 | 9.05 | qfq | 103,338,803 | 955,490,689 | -5.93% |
| 2026-07-02 | 10.02 | 10.05 | 9.55 | 9.62 | 9.62 | qfq | 114,970,297 | 1,126,287,689 | -6.69% |
| 2026-07-01 | 10.86 | 10.96 | 10.09 | 10.31 | 10.31 | qfq | 169,327,115 | 1,779,485,573 | -6.78% |
| 2026-06-30 | 10.62 | 11.23 | 10.56 | 11.06 | 11.06 | qfq | 172,884,086 | 1,896,336,275 | 2.31% |
| 2026-06-29 | 10.27 | 10.81 | 10.13 | 10.81 | 10.81 | qfq | 159,686,065 | 1,676,316,958 | 5.77% |
| 2026-06-26 | 10.20 | 10.96 | 10.03 | 10.22 | 10.22 | qfq | 172,612,089 | 1,805,788,661 | -1.64% |
| 2026-06-25 | 9.91 | 10.49 | 9.76 | 10.39 | 10.39 | qfq | 167,338,026 | 1,693,908,549 | 4.42% |
| 2026-06-24 | 9.40 | 9.95 | 9.23 | 9.95 | 9.95 | qfq | 131,345,603 | 1,272,765,201 | 4.85% |
| 2026-06-23 | 9.54 | 9.89 | 9.36 | 9.49 | 9.49 | qfq | 94,100,542 | 905,577,967 | -1.66% |
| 2026-06-22 | 9.71 | 9.87 | 9.33 | 9.65 | 9.65 | qfq | 112,179,245 | 1,079,354,593 | 0.31% |
| 2026-06-18 | 9.69 | 9.83 | 9.56 | 9.62 | 9.62 | qfq | 99,467,630 | 959,787,738 | -2.53% |
| 2026-06-17 | 9.12 | 9.90 | 9.11 | 9.87 | 9.87 | qfq | 143,564,689 | 1,381,452,065 | 6.02% |
| 2026-06-16 | 8.95 | 9.45 | 8.91 | 9.31 | 9.31 | qfq | 101,533,792 | 938,015,488 | 3.79% |
| 2026-06-15 | 8.60 | 9.00 | 8.60 | 8.97 | 8.97 | qfq | 77,098,032 | 685,786,551 | 4.06% |
| 2026-06-12 | 9.15 | 9.35 | 8.60 | 8.62 | 8.62 | qfq | 87,111,834 | 776,743,877 | -4.65% |
| 2026-06-11 | 8.76 | 9.07 | 8.57 | 9.04 | 9.04 | qfq | 75,189,357 | 667,040,168 | 1.69% |
| 2026-06-10 | 9.32 | 9.35 | 8.77 | 8.89 | 8.89 | qfq | 109,120,829 | 982,993,548 | -6.42% |
| 2026-06-09 | 9.75 | 9.87 | 9.22 | 9.50 | 9.50 | qfq | 153,667,905 | 1,447,005,558 | -2.26% |
| 2026-06-08 | 8.88 | 10.08 | 8.82 | 9.72 | 9.72 | qfq | 215,138,109 | 2,079,506,031 | 9.34% |
| 2026-06-05 | 8.90 | 9.25 | 8.55 | 8.89 | 8.89 | qfq | 105,463,769 | 939,845,230 | -1.11% |
| 2026-06-04 | 8.72 | 9.04 | 8.62 | 8.99 | 8.99 | qfq | 87,204,023 | 779,910,958 | 1.47% |
| 2026-06-03 | 8.67 | 9.26 | 8.67 | 8.86 | 8.86 | qfq | 128,313,099 | 1,158,551,207 | 2.78% |
| 2026-06-02 | 8.54 | 8.68 | 8.32 | 8.62 | 8.62 | qfq | 65,762,870 | 562,250,607 | 1.29% |
| 2026-06-01 | 8.62 | 8.83 | 8.46 | 8.51 | 8.51 | qfq | 64,644,581 | 558,623,897 | -2.63% |
| 2026-05-29 | 9.25 | 9.33 | 8.62 | 8.74 | 8.74 | qfq | 96,840,864 | 861,049,773 | -5.72% |
| 2026-05-28 | 9.18 | 9.35 | 8.97 | 9.27 | 9.27 | qfq | 86,346,684 | 790,638,137 | -0.32% |
| 2026-05-27 | 9.58 | 10.02 | 9.20 | 9.30 | 9.30 | qfq | 132,299,436 | 1,277,577,325 | -3.13% |
| 2026-05-26 | 9.96 | 10.07 | 9.46 | 9.60 | 9.48 | qfq | 107,783,647 | 1,046,971,471 | -3.90% |
| 2026-05-25 | 10.08 | 10.28 | 9.71 | 9.99 | 9.87 | qfq | 119,020,544 | 1,188,025,257 | 0.71% |
| 2026-05-22 | 9.76 | 10.11 | 9.50 | 9.92 | 9.80 | qfq | 158,209,696 | 1,549,078,063 | 1.74% |
| 2026-05-21 | 10.98 | 11.66 | 9.72 | 9.75 | 9.63 | qfq | 234,752,982 | 2,494,434,339 | -5.34% |
| 2026-05-20 | 10.28 | 10.48 | 9.93 | 10.30 | 10.17 | qfq | 97,662,781 | 998,727,193 | -0.48% |
| 2026-05-19 | 10.39 | 10.40 | 9.93 | 10.35 | 10.22 | qfq | 92,048,061 | 937,355,421 | -1.05% |
| 2026-05-18 | 10.40 | 10.69 | 10.32 | 10.46 | 10.33 | qfq | 82,862,840 | 868,962,534 | -1.32% |
| 2026-05-15 | 10.96 | 11.22 | 10.36 | 10.60 | 10.47 | qfq | 152,746,113 | 1,624,465,347 | -2.57% |
| 2026-05-14 | 10.92 | 11.44 | 10.85 | 10.88 | 10.75 | qfq | 176,641,559 | 1,967,828,021 | -0.18% |
| 2026-05-13 | 10.89 | 11.03 | 10.78 | 10.90 | 10.76 | qfq | 146,763,012 | 1,597,053,464 | -1.62% |
| 2026-05-12 | 10.82 | 11.33 | 10.66 | 11.08 | 10.94 | qfq | 183,268,596 | 2,017,820,481 | 3.45% |
| 2026-05-11 | 10.67 | 11.00 | 10.61 | 10.71 | 10.58 | qfq | 175,139,272 | 1,885,847,770 | 0.37% |
| 2026-05-08 | 10.01 | 10.74 | 9.95 | 10.67 | 10.54 | qfq | 168,506,270 | 1,770,365,147 | 4.40% |
| 2026-05-07 | 9.78 | 10.33 | 9.61 | 10.22 | 10.09 | qfq | 166,218,130 | 1,677,363,256 | 6.02% |
| 2026-05-06 | 9.03 | 10.12 | 9.03 | 9.64 | 9.52 | qfq | 177,889,995 | 1,699,944,492 | 8.44% |
| 2026-04-30 | 9.18 | 9.28 | 8.81 | 8.89 | 8.78 | qfq | 100,874,716 | 900,546,389 | -2.95% |
| 2026-04-29 | 9.05 | 9.38 | 9.00 | 9.16 | 9.05 | qfq | 82,982,287 | 765,373,855 | 0.00% |
| 2026-04-28 | 9.82 | 9.88 | 8.90 | 9.16 | 9.05 | qfq | 144,294,040 | 1,338,459,743 | -7.66% |
| 2026-04-27 | 9.96 | 10.26 | 9.80 | 9.92 | 9.80 | qfq | 101,456,681 | 1,014,417,170 | 0.00% |
| 2026-04-24 | 10.10 | 10.16 | 9.76 | 9.92 | 9.80 | qfq | 119,619,796 | 1,189,395,376 | -3.41% |
| 2026-04-23 | 10.39 | 10.61 | 10.11 | 10.27 | 10.14 | qfq | 170,064,964 | 1,757,729,957 | -0.68% |
| 2026-04-22 | 9.69 | 10.44 | 9.64 | 10.34 | 10.21 | qfq | 206,737,821 | 2,116,236,999 | 5.51% |
| 2026-04-21 | 9.85 | 10.13 | 9.75 | 9.80 | 9.68 | qfq | 129,851,013 | 1,287,206,439 | -1.51% |
| 2026-04-20 | 9.78 | 10.05 | 9.78 | 9.95 | 9.83 | qfq | 163,613,989 | 1,622,499,025 | -2.55% |
| 2026-04-17 | 9.65 | 10.33 | 9.61 | 10.21 | 10.08 | qfq | 229,247,496 | 2,328,917,792 | 5.69% |
| 2026-04-16 | 9.62 | 9.72 | 9.47 | 9.66 | 9.54 | qfq | 98,700,895 | 949,207,694 | -0.41% |
| 2026-04-15 | 9.80 | 10.00 | 9.66 | 9.70 | 9.58 | qfq | 119,647,794 | 1,173,940,836 | -1.02% |
| 2026-04-14 | 9.92 | 10.05 | 9.66 | 9.80 | 9.68 | qfq | 131,987,791 | 1,298,032,072 | 0.20% |
| 2026-04-13 | 9.79 | 9.94 | 9.73 | 9.78 | 9.66 | qfq | 120,426,699 | 1,180,275,960 | -2.10% |
| 2026-04-10 | 10.24 | 10.24 | 9.85 | 9.99 | 9.87 | qfq | 188,143,104 | 1,878,098,006 | -2.35% |
| 2026-04-09 | 9.48 | 10.23 | 9.40 | 10.23 | 10.10 | qfq | 249,723,845 | 2,478,058,521 | 5.46% |
| 2026-04-08 | 9.49 | 9.79 | 9.45 | 9.70 | 9.58 | qfq | 192,609,883 | 1,852,038,357 | 4.30% |
| 2026-04-07 | 9.16 | 9.49 | 9.15 | 9.30 | 9.18 | qfq | 132,812,787 | 1,234,020,730 | 1.64% |
| 2026-04-03 | 8.90 | 9.40 | 8.86 | 9.15 | 9.04 | qfq | 184,563,294 | 1,694,595,899 | 4.21% |
| 2026-04-02 | 8.92 | 9.15 | 8.71 | 8.78 | 8.67 | qfq | 72,374,815 | 645,761,847 | -2.23% |
| 2026-04-01 | 9.00 | 9.15 | 8.88 | 8.98 | 8.87 | qfq | 89,157,023 | 802,781,325 | 3.70% |
| 2026-03-31 | 8.91 | 9.00 | 8.64 | 8.66 | 8.55 | qfq | 60,680,428 | 532,163,177 | -3.24% |
| 2026-03-30 | 8.80 | 8.96 | 8.58 | 8.95 | 8.84 | qfq | 68,832,524 | 605,782,455 | -0.78% |
| 2026-03-27 | 8.81 | 9.12 | 8.72 | 9.02 | 8.91 | qfq | 62,582,639 | 559,411,296 | 0.56% |
| 2026-03-26 | 9.30 | 9.34 | 8.91 | 8.97 | 8.86 | qfq | 79,942,392 | 726,191,711 | -3.65% |
| 2026-03-25 | 9.36 | 9.66 | 9.24 | 9.31 | 9.19 | qfq | 108,392,339 | 1,021,081,450 | 1.53% |
| 2026-03-24 | 8.90 | 9.19 | 8.75 | 9.17 | 9.06 | qfq | 125,784,938 | 1,128,771,089 | 5.52% |
| 2026-03-23 | 9.18 | 9.26 | 8.59 | 8.69 | 8.58 | qfq | 150,918,062 | 1,347,231,138 | -7.45% |
| 2026-03-20 | 9.59 | 10.19 | 9.36 | 9.39 | 9.27 | qfq | 193,014,071 | 1,889,622,795 | -0.32% |
| 2026-03-19 | 9.39 | 9.61 | 9.36 | 9.42 | 9.30 | qfq | 109,005,678 | 1,031,394,760 | -2.89% |
| 2026-03-18 | 9.39 | 9.72 | 9.39 | 9.70 | 9.58 | qfq | 116,632,798 | 1,114,445,203 | 3.30% |
| 2026-03-17 | 10.18 | 10.27 | 9.36 | 9.39 | 9.27 | qfq | 169,492,318 | 1,631,673,726 | -6.38% |
| 2026-03-16 | 10.14 | 10.23 | 9.72 | 10.03 | 9.91 | qfq | 177,106,246 | 1,758,889,516 | -3.56% |
| 2026-03-13 | 10.61 | 10.89 | 10.35 | 10.40 | 10.27 | qfq | 211,466,573 | 2,230,864,935 | -6.31% |
| 2026-03-12 | 10.64 | 11.29 | 10.53 | 11.10 | 10.96 | qfq | 295,678,692 | 3,233,861,549 | 1.74% |
| 2026-03-11 | 10.21 | 11.35 | 10.16 | 10.91 | 10.77 | qfq | 347,341,561 | 3,773,409,071 | 4.80% |
| 2026-03-10 | 10.15 | 10.57 | 10.10 | 10.41 | 10.28 | qfq | 292,647,224 | 3,016,055,407 | 1.86% |
| 2026-03-09 | 10.48 | 10.65 | 10.02 | 10.22 | 10.09 | qfq | 313,174,463 | 3,200,927,188 | -5.55% |
| 2026-03-06 | 11.50 | 11.80 | 10.80 | 10.82 | 10.69 | qfq | 469,370,500 | 5,214,522,525 | -13.65% |
| 2026-03-05 | 11.70 | 12.53 | 11.56 | 12.53 | 12.37 | qfq | 254,135,276 | 3,103,293,069 | 20.02% |
| 2026-03-04 | 9.10 | 10.50 | 8.81 | 10.44 | 10.31 | qfq | 337,760,162 | 3,316,065,108 | 10.83% |
| 2026-03-03 | 9.20 | 9.89 | 9.20 | 9.42 | 9.30 | qfq | 350,226,836 | 3,327,104,588 | 3.97% |
| 2026-03-02 | 8.90 | 9.34 | 8.81 | 9.06 | 8.95 | qfq | 228,039,962 | 2,063,690,621 | -1.74% |
| 2026-02-27 | 9.19 | 9.51 | 8.97 | 9.22 | 9.11 | qfq | 354,927,301 | 3,271,738,808 | -0.86% |
| 2026-02-26 | 7.79 | 9.30 | 7.75 | 9.30 | 9.18 | qfq | 356,036,180 | 3,218,252,706 | 20.00% |
| 2026-02-25 | 7.87 | 7.90 | 7.71 | 7.75 | 7.65 | qfq | 78,530,669 | 610,921,128 | -0.90% |
| 2026-02-24 | 7.54 | 8.08 | 7.52 | 7.82 | 7.72 | qfq | 125,092,575 | 980,577,360 | 5.25% |
| 2026-02-13 | 7.37 | 7.57 | 7.37 | 7.43 | 7.34 | qfq | 73,767,883 | 550,605,820 | -0.40% |
| 2026-02-12 | 7.26 | 7.53 | 7.23 | 7.46 | 7.37 | qfq | 88,218,059 | 655,171,277 | 3.18% |
| 2026-02-11 | 7.32 | 7.42 | 7.21 | 7.23 | 7.14 | qfq | 45,903,275 | 335,208,057 | -1.36% |
| 2026-02-10 | 7.38 | 7.47 | 7.31 | 7.33 | 7.24 | qfq | 65,007,292 | 479,809,254 | -0.68% |
| 2026-02-09 | 7.05 | 7.43 | 7.04 | 7.38 | 7.29 | qfq | 101,244,320 | 737,522,716 | 6.03% |
| 2026-02-06 | 7.00 | 7.09 | 6.95 | 6.96 | 6.87 | qfq | 35,989,845 | 252,790,846 | -1.42% |
| 2026-02-05 | 7.12 | 7.20 | 7.01 | 7.06 | 6.97 | qfq | 35,364,440 | 250,540,487 | -1.67% |
| 2026-02-04 | 7.15 | 7.20 | 7.09 | 7.18 | 7.09 | qfq | 36,155,164 | 258,377,616 | 0.00% |
| 2026-02-03 | 6.99 | 7.20 | 6.96 | 7.18 | 7.09 | qfq | 63,951,192 | 456,319,634 | 3.91% |
| 2026-02-02 | 7.06 | 7.15 | 6.90 | 6.91 | 6.82 | qfq | 43,697,997 | 306,214,095 | -2.54% |
| 2026-01-30 | 7.10 | 7.16 | 6.85 | 7.09 | 7.00 | qfq | 63,490,767 | 445,183,737 | -0.42% |
| 2026-01-29 | 7.34 | 7.36 | 7.11 | 7.12 | 7.03 | qfq | 67,364,637 | 485,864,369 | -3.65% |
| 2026-01-28 | 7.40 | 7.45 | 7.31 | 7.39 | 7.30 | qfq | 67,299,899 | 495,562,971 | -0.81% |
| 2026-01-27 | 7.13 | 7.47 | 6.93 | 7.45 | 7.36 | qfq | 124,901,217 | 909,904,859 | 3.91% |
| 2026-01-26 | 7.34 | 7.35 | 7.11 | 7.17 | 7.08 | qfq | 63,893,097 | 459,932,477 | -2.45% |
| 2026-01-23 | 7.20 | 7.38 | 7.16 | 7.35 | 7.26 | qfq | 80,433,445 | 585,063,304 | 1.66% |
| 2026-01-22 | 7.25 | 7.27 | 7.11 | 7.23 | 7.14 | qfq | 53,280,011 | 382,387,054 | 0.56% |
| 2026-01-21 | 7.01 | 7.21 | 7.00 | 7.19 | 7.10 | qfq | 71,424,623 | 511,578,903 | 1.84% |
| 2026-01-20 | 7.11 | 7.16 | 7.00 | 7.06 | 6.97 | qfq | 44,637,122 | 315,840,874 | -0.84% |
| 2026-01-19 | 7.14 | 7.16 | 7.04 | 7.12 | 7.03 | qfq | 46,187,436 | 328,013,693 | -0.14% |
| 2026-01-16 | 7.00 | 7.14 | 6.93 | 7.13 | 7.04 | qfq | 65,090,398 | 458,975,905 | 2.44% |
| 2026-01-15 | 7.02 | 7.07 | 6.91 | 6.96 | 6.87 | qfq | 41,206,388 | 287,205,374 | -1.28% |
| 2026-01-14 | 7.02 | 7.12 | 6.92 | 7.05 | 6.96 | qfq | 75,502,671 | 531,431,417 | 1.00% |
| 2026-01-13 | 7.20 | 7.20 | 6.95 | 6.98 | 6.89 | qfq | 77,671,456 | 546,224,134 | -2.92% |
| 2026-01-12 | 7.05 | 7.20 | 7.02 | 7.19 | 7.10 | qfq | 83,721,998 | 595,415,472 | 2.42% |
| 2026-01-09 | 7.00 | 7.10 | 6.96 | 7.02 | 6.93 | qfq | 52,601,151 | 369,451,473 | 0.29% |
| 2026-01-08 | 6.97 | 7.03 | 6.93 | 7.00 | 6.91 | qfq | 40,498,013 | 283,282,379 | 0.72% |
| 2026-01-07 | 7.08 | 7.10 | 6.93 | 6.95 | 6.86 | qfq | 40,139,038 | 280,295,609 | -1.42% |
| 2026-01-06 | 6.95 | 7.06 | 6.92 | 7.05 | 6.96 | qfq | 51,843,118 | 363,785,516 | 1.73% |
| 2026-01-05 | 6.87 | 6.99 | 6.84 | 6.93 | 6.84 | qfq | 33,830,403 | 233,747,903 | 1.32% |
| 2025-12-31 | 6.89 | 6.90 | 6.81 | 6.84 | 6.76 | qfq | 27,753,767 | 190,250,948 | -0.44% |
| 2025-12-30 | 6.82 | 6.99 | 6.80 | 6.87 | 6.78 | qfq | 32,592,700 | 225,538,929 | 0.73% |
| 2025-12-29 | 6.93 | 6.93 | 6.81 | 6.82 | 6.74 | qfq | 26,745,178 | 183,452,937 | -1.16% |
| 2025-12-26 | 6.95 | 7.00 | 6.88 | 6.90 | 6.81 | qfq | 37,505,393 | 260,259,882 | -1.00% |
| 2025-12-25 | 7.00 | 7.07 | 6.95 | 6.97 | 6.88 | qfq | 35,038,974 | 245,090,210 | -0.14% |
| 2025-12-24 | 6.90 | 7.01 | 6.89 | 6.98 | 6.89 | qfq | 34,340,779 | 239,283,911 | 1.31% |
| 2025-12-23 | 6.98 | 7.01 | 6.86 | 6.89 | 6.80 | qfq | 32,769,774 | 226,907,305 | -1.29% |
| 2025-12-22 | 6.85 | 7.02 | 6.83 | 6.98 | 6.89 | qfq | 48,423,011 | 337,535,517 | 2.65% |
| 2025-12-19 | 6.84 | 6.88 | 6.75 | 6.80 | 6.72 | qfq | 32,682,695 | 222,544,799 | 0.00% |
| 2025-12-18 | 6.73 | 6.93 | 6.72 | 6.80 | 6.72 | qfq | 35,848,148 | 245,037,599 | 0.00% |
| 2025-12-17 | 6.74 | 6.82 | 6.57 | 6.80 | 6.72 | qfq | 42,993,289 | 288,189,342 | 1.04% |
| 2025-12-16 | 6.85 | 6.87 | 6.67 | 6.73 | 6.65 | qfq | 35,408,688 | 238,447,732 | -1.61% |
| 2025-12-15 | 6.93 | 6.95 | 6.83 | 6.84 | 6.76 | qfq | 41,978,460 | 288,971,784 | -1.87% |
| 2025-12-12 | 7.01 | 7.08 | 6.93 | 6.97 | 6.88 | qfq | 58,860,177 | 412,653,989 | -1.13% |
| 2025-12-11 | 7.09 | 7.19 | 7.01 | 7.05 | 6.96 | qfq | 75,875,032 | 538,274,692 | -0.98% |
| 2025-12-10 | 6.96 | 7.23 | 6.93 | 7.12 | 7.03 | qfq | 82,863,445 | 585,523,203 | 1.71% |
| 2025-12-09 | 6.88 | 7.10 | 6.87 | 7.00 | 6.91 | qfq | 82,042,763 | 574,981,574 | 1.45% |
| 2025-12-08 | 6.80 | 6.92 | 6.78 | 6.90 | 6.81 | qfq | 46,361,348 | 318,796,066 | 1.47% |
| 2025-12-05 | 6.67 | 6.83 | 6.63 | 6.80 | 6.72 | qfq | 33,428,510 | 226,411,572 | 1.80% |
| 2025-12-04 | 6.75 | 6.75 | 6.60 | 6.68 | 6.60 | qfq | 21,298,128 | 141,975,575 | -0.30% |
| 2025-12-03 | 6.75 | 6.79 | 6.68 | 6.70 | 6.62 | qfq | 26,074,850 | 175,288,261 | -1.03% |
| 2025-12-02 | 6.80 | 6.81 | 6.72 | 6.77 | 6.69 | qfq | 30,813,820 | 208,398,880 | -0.73% |
| 2025-12-01 | 6.60 | 6.85 | 6.59 | 6.82 | 6.74 | qfq | 61,601,826 | 416,744,573 | 2.71% |
| 2025-11-28 | 6.51 | 6.65 | 6.51 | 6.64 | 6.56 | qfq | 30,421,693 | 200,644,481 | 1.07% |
| 2025-11-27 | 6.46 | 6.73 | 6.45 | 6.57 | 6.49 | qfq | 44,442,110 | 294,778,583 | 1.23% |
| 2025-11-26 | 6.40 | 6.55 | 6.38 | 6.49 | 6.41 | qfq | 23,970,374 | 155,632,813 | 1.25% |
| 2025-11-25 | 6.37 | 6.51 | 6.34 | 6.41 | 6.33 | qfq | 19,584,940 | 126,386,554 | 1.10% |
| 2025-11-24 | 6.23 | 6.38 | 6.22 | 6.34 | 6.26 | qfq | 17,863,427 | 112,592,221 | 2.09% |
| 2025-11-21 | 6.45 | 6.48 | 6.20 | 6.21 | 6.13 | qfq | 26,671,051 | 168,195,314 | -4.02% |
| 2025-11-20 | 6.54 | 6.57 | 6.46 | 6.47 | 6.39 | qfq | 11,868,266 | 77,174,014 | -0.46% |
| 2025-11-19 | 6.61 | 6.64 | 6.46 | 6.50 | 6.42 | qfq | 21,320,121 | 139,289,848 | -1.66% |
| 2025-11-18 | 6.62 | 6.66 | 6.59 | 6.61 | 6.53 | qfq | 20,844,504 | 137,910,653 | -0.60% |
| 2025-11-17 | 6.60 | 6.68 | 6.60 | 6.65 | 6.57 | qfq | 17,934,223 | 119,001,051 | 0.45% |
| 2025-11-14 | 6.68 | 6.72 | 6.62 | 6.62 | 6.54 | qfq | 24,085,673 | 160,766,943 | -1.63% |
| 2025-11-13 | 6.68 | 6.76 | 6.65 | 6.73 | 6.65 | qfq | 22,408,547 | 150,435,143 | 0.45% |
| 2025-11-12 | 6.81 | 6.82 | 6.64 | 6.70 | 6.62 | qfq | 30,325,116 | 203,536,210 | -1.76% |
| 2025-11-11 | 6.77 | 6.87 | 6.73 | 6.82 | 6.74 | qfq | 42,790,584 | 292,158,411 | 1.04% |
| 2025-11-10 | 6.77 | 6.81 | 6.71 | 6.75 | 6.67 | qfq | 37,623,632 | 253,969,882 | -1.03% |
| 2025-11-07 | 6.65 | 6.87 | 6.61 | 6.82 | 6.74 | qfq | 57,449,435 | 388,289,876 | 2.10% |
| 2025-11-06 | 6.66 | 6.70 | 6.64 | 6.68 | 6.60 | qfq | 20,399,644 | 136,177,884 | 0.60% |
| 2025-11-05 | 6.57 | 6.68 | 6.55 | 6.64 | 6.56 | qfq | 21,779,218 | 144,356,000 | 0.15% |
| 2025-11-04 | 6.73 | 6.74 | 6.59 | 6.63 | 6.55 | qfq | 22,409,268 | 148,960,548 | -1.78% |
| 2025-11-03 | 6.70 | 6.75 | 6.59 | 6.75 | 6.67 | qfq | 30,648,146 | 204,403,869 | 0.75% |
| 2025-10-31 | 6.70 | 6.76 | 6.68 | 6.70 | 6.62 | qfq | 22,894,460 | 153,740,271 | 0.15% |
| 2025-10-30 | 6.85 | 6.85 | 6.69 | 6.69 | 6.61 | qfq | 34,925,238 | 235,541,574 | -2.34% |
| 2025-10-29 | 6.77 | 6.89 | 6.74 | 6.85 | 6.77 | qfq | 31,930,073 | 217,557,925 | 0.59% |
| 2025-10-28 | 6.74 | 6.87 | 6.69 | 6.81 | 6.73 | qfq | 37,428,139 | 255,056,507 | 0.89% |
| 2025-10-27 | 6.75 | 6.79 | 6.68 | 6.75 | 6.67 | qfq | 31,259,111 | 210,540,233 | 0.75% |
| 2025-10-24 | 6.66 | 6.72 | 6.63 | 6.70 | 6.62 | qfq | 30,277,284 | 202,479,098 | 0.75% |
| 2025-10-23 | 6.62 | 6.65 | 6.51 | 6.65 | 6.57 | qfq | 24,488,841 | 160,882,745 | 0.45% |
| 2025-10-22 | 6.62 | 6.67 | 6.56 | 6.62 | 6.54 | qfq | 20,722,405 | 137,080,638 | -0.30% |
| 2025-10-21 | 6.53 | 6.65 | 6.50 | 6.64 | 6.56 | qfq | 27,639,293 | 182,517,032 | 1.68% |
| 2025-10-20 | 6.51 | 6.66 | 6.49 | 6.53 | 6.45 | qfq | 26,418,830 | 173,260,122 | 1.71% |
| 2025-10-17 | 6.61 | 6.65 | 6.41 | 6.42 | 6.34 | qfq | 31,505,629 | 205,225,211 | -2.87% |
| 2025-10-16 | 6.72 | 6.72 | 6.58 | 6.61 | 6.53 | qfq | 26,770,966 | 177,709,067 | -1.93% |
| 2025-10-15 | 6.65 | 6.74 | 6.57 | 6.74 | 6.66 | qfq | 34,930,559 | 232,330,195 | 1.51% |
| 2025-10-14 | 6.86 | 6.89 | 6.63 | 6.64 | 6.56 | qfq | 53,945,977 | 363,925,735 | -2.92% |
| 2025-10-13 | 6.68 | 6.87 | 6.61 | 6.84 | 6.76 | qfq | 55,361,490 | 374,816,184 | -1.72% |
| 2025-10-10 | 7.12 | 7.12 | 6.92 | 6.96 | 6.87 | qfq | 70,732,624 | 495,139,497 | -2.93% |
| 2025-10-09 | 7.18 | 7.26 | 7.13 | 7.17 | 7.08 | qfq | 84,630,287 | 608,486,695 | -0.28% |
| 2025-09-30 | 7.37 | 7.45 | 7.16 | 7.19 | 7.10 | qfq | 97,684,480 | 707,382,190 | -1.91% |
| 2025-09-29 | 7.19 | 7.48 | 6.98 | 7.33 | 7.24 | qfq | 170,232,700 | 1,232,070,089 | 1.52% |
| 2025-09-26 | 6.72 | 7.75 | 6.72 | 7.22 | 7.13 | qfq | 222,789,540 | 1,604,564,262 | 8.41% |
| 2025-09-25 | 6.71 | 6.78 | 6.63 | 6.66 | 6.58 | qfq | 36,586,366 | 244,669,613 | -1.33% |
| 2025-09-24 | 6.51 | 6.76 | 6.48 | 6.75 | 6.67 | qfq | 52,812,957 | 351,064,154 | 2.90% |
| 2025-09-23 | 6.79 | 6.79 | 6.36 | 6.56 | 6.48 | qfq | 63,244,761 | 412,320,745 | -3.39% |
| 2025-09-22 | 6.75 | 6.83 | 6.73 | 6.79 | 6.71 | qfq | 35,291,903 | 239,068,606 | 0.59% |
| 2025-09-19 | 6.85 | 6.93 | 6.73 | 6.75 | 6.67 | qfq | 45,761,423 | 312,198,301 | -1.32% |
| 2025-09-18 | 7.03 | 7.08 | 6.77 | 6.84 | 6.76 | qfq | 78,460,762 | 545,538,727 | -3.39% |
| 2025-09-17 | 6.98 | 7.17 | 6.94 | 7.08 | 6.99 | qfq | 67,580,970 | 478,956,714 | 1.29% |
| 2025-09-16 | 6.95 | 7.04 | 6.80 | 6.99 | 6.90 | qfq | 63,635,760 | 441,543,213 | 0.87% |
| 2025-09-15 | 7.06 | 7.08 | 6.91 | 6.93 | 6.84 | qfq | 50,690,293 | 352,521,703 | -1.42% |
| 2025-09-12 | 7.09 | 7.24 | 7.01 | 7.03 | 6.94 | qfq | 74,536,380 | 527,928,548 | -1.68% |
| 2025-09-11 | 7.07 | 7.19 | 6.93 | 7.15 | 7.06 | qfq | 86,717,355 | 614,147,615 | 1.13% |
| 2025-09-10 | 7.29 | 7.37 | 7.06 | 7.07 | 6.98 | qfq | 92,074,709 | 660,148,480 | -3.02% |
| 2025-09-09 | 7.34 | 7.43 | 7.23 | 7.29 | 7.20 | qfq | 99,527,489 | 726,310,485 | -2.02% |
| 2025-09-08 | 7.06 | 7.45 | 6.99 | 7.44 | 7.35 | qfq | 166,053,606 | 1,196,979,803 | 4.49% |
| 2025-09-05 | 6.88 | 7.17 | 6.82 | 7.12 | 7.03 | qfq | 136,964,121 | 962,458,584 | 2.45% |
| 2025-09-04 | 7.05 | 7.23 | 6.70 | 6.95 | 6.86 | qfq | 133,136,046 | 921,994,818 | -2.11% |
| 2025-09-03 | 6.77 | 7.24 | 6.64 | 7.10 | 7.01 | qfq | 177,046,827 | 1,240,174,662 | 5.34% |
| 2025-09-02 | 6.98 | 7.10 | 6.72 | 6.74 | 6.66 | qfq | 118,285,787 | 813,027,053 | -3.58% |
| 2025-09-01 | 6.59 | 7.27 | 6.53 | 6.99 | 6.90 | qfq | 160,043,061 | 1,109,383,625 | 5.43% |
| 2025-08-29 | 6.78 | 6.78 | 6.59 | 6.63 | 6.55 | qfq | 48,920,912 | 325,762,812 | -2.07% |
| 2025-08-28 | 6.58 | 6.77 | 6.46 | 6.77 | 6.69 | qfq | 67,426,713 | 447,520,570 | 2.89% |
| 2025-08-27 | 6.64 | 6.84 | 6.58 | 6.58 | 6.50 | qfq | 78,240,697 | 526,136,511 | -0.75% |
| 2025-08-26 | 6.68 | 6.71 | 6.60 | 6.63 | 6.55 | qfq | 55,109,245 | 367,176,725 | -0.75% |
| 2025-08-25 | 6.75 | 6.77 | 6.63 | 6.68 | 6.60 | qfq | 75,736,810 | 507,052,734 | -1.47% |
| 2025-08-22 | 6.73 | 6.80 | 6.70 | 6.78 | 6.70 | qfq | 42,008,223 | 283,377,672 | 0.30% |
| 2025-08-21 | 6.86 | 6.89 | 6.71 | 6.76 | 6.68 | qfq | 58,472,866 | 397,030,389 | -0.88% |
| 2025-08-20 | 6.61 | 6.82 | 6.57 | 6.82 | 6.74 | qfq | 59,430,594 | 400,187,103 | 2.71% |
| 2025-08-19 | 6.63 | 6.75 | 6.59 | 6.64 | 6.56 | qfq | 47,604,969 | 316,884,359 | 0.30% |
| 2025-08-18 | 6.53 | 6.66 | 6.49 | 6.62 | 6.54 | qfq | 44,419,994 | 293,401,297 | 1.85% |
| 2025-08-15 | 6.37 | 6.52 | 6.37 | 6.50 | 6.42 | qfq | 36,210,064 | 234,586,690 | 2.04% |
| 2025-08-14 | 6.54 | 6.54 | 6.35 | 6.37 | 6.29 | qfq | 34,075,124 | 219,049,234 | -2.30% |
| 2025-08-13 | 6.48 | 6.53 | 6.46 | 6.52 | 6.44 | qfq | 34,629,119 | 224,973,177 | 0.77% |
| 2025-08-12 | 6.45 | 6.48 | 6.41 | 6.47 | 6.39 | qfq | 24,156,344 | 155,587,418 | 0.00% |
| 2025-08-11 | 6.37 | 6.49 | 6.36 | 6.47 | 6.39 | qfq | 33,744,303 | 217,739,519 | 1.57% |
| 2025-08-08 | 6.37 | 6.39 | 6.33 | 6.37 | 6.29 | qfq | 17,633,017 | 112,129,928 | -0.31% |
| 2025-08-07 | 6.39 | 6.44 | 6.36 | 6.39 | 6.31 | qfq | 20,669,477 | 132,205,721 | -0.31% |
| 2025-08-06 | 6.39 | 6.42 | 6.34 | 6.41 | 6.33 | qfq | 21,300,520 | 136,122,696 | 0.31% |
| 2025-08-05 | 6.30 | 6.40 | 6.27 | 6.39 | 6.31 | qfq | 28,904,799 | 183,904,228 | 1.59% |
| 2025-08-04 | 6.22 | 6.30 | 6.20 | 6.29 | 6.21 | qfq | 18,875,208 | 118,201,784 | 0.48% |
| 2025-08-01 | 6.24 | 6.30 | 6.20 | 6.26 | 6.18 | qfq | 23,391,884 | 146,225,733 | 0.16% |
| 2025-07-31 | 6.35 | 6.40 | 6.22 | 6.25 | 6.17 | qfq | 29,470,087 | 185,851,571 | -1.88% |
| 2025-07-30 | 6.41 | 6.41 | 6.32 | 6.37 | 6.29 | qfq | 27,089,702 | 172,357,732 | -0.62% |
| 2025-07-29 | 6.40 | 6.45 | 6.34 | 6.41 | 6.33 | qfq | 27,524,495 | 175,552,814 | 0.16% |
| 2025-07-28 | 6.35 | 6.42 | 6.29 | 6.40 | 6.32 | qfq | 37,208,809 | 237,108,466 | 1.11% |
| 2025-07-25 | 6.29 | 6.33 | 6.27 | 6.33 | 6.25 | qfq | 23,958,881 | 151,047,896 | 0.48% |
| 2025-07-24 | 6.24 | 6.31 | 6.24 | 6.30 | 6.22 | qfq | 22,647,752 | 142,309,105 | 0.96% |
| 2025-07-23 | 6.30 | 6.33 | 6.23 | 6.24 | 6.16 | qfq | 31,872,286 | 200,140,916 | -1.11% |
| 2025-07-22 | 6.33 | 6.33 | 6.26 | 6.31 | 6.23 | qfq | 25,075,462 | 157,795,285 | -0.32% |
| 2025-07-21 | 6.26 | 6.35 | 6.23 | 6.33 | 6.25 | qfq | 34,239,324 | 215,611,280 | 1.12% |
| 2025-07-18 | 6.28 | 6.30 | 6.21 | 6.26 | 6.18 | qfq | 20,946,498 | 131,014,077 | -0.32% |
| 2025-07-17 | 6.20 | 6.28 | 6.19 | 6.28 | 6.20 | qfq | 28,472,144 | 178,084,766 | 0.96% |
| 2025-07-16 | 6.24 | 6.30 | 6.18 | 6.22 | 6.14 | qfq | 28,714,755 | 179,248,945 | -0.32% |
| 2025-07-15 | 6.19 | 6.28 | 6.17 | 6.24 | 6.16 | qfq | 30,959,033 | 192,777,491 | 0.81% |
| 2025-07-14 | 6.24 | 6.24 | 6.19 | 6.19 | 6.11 | qfq | 19,610,408 | 121,687,777 | -0.96% |
| 2025-07-11 | 6.24 | 6.26 | 6.17 | 6.25 | 6.17 | qfq | 24,436,393 | 152,085,296 | 0.32% |
| 2025-07-10 | 6.21 | 6.26 | 6.18 | 6.23 | 6.15 | qfq | 22,968,532 | 142,934,918 | 0.48% |
| 2025-07-09 | 6.21 | 6.24 | 6.17 | 6.20 | 6.12 | qfq | 21,076,570 | 130,871,291 | -0.16% |
| 2025-07-08 | 6.13 | 6.22 | 6.12 | 6.21 | 6.13 | qfq | 22,853,417 | 141,422,053 | 1.47% |
| 2025-07-07 | 6.10 | 6.14 | 6.07 | 6.12 | 6.04 | qfq | 15,016,257 | 91,811,623 | 0.00% |
| 2025-07-04 | 6.19 | 6.21 | 6.10 | 6.12 | 6.04 | qfq | 25,508,230 | 156,882,291 | -1.29% |
| 2025-07-03 | 6.16 | 6.22 | 6.15 | 6.20 | 6.12 | qfq | 21,607,195 | 133,772,155 | 0.65% |
| 2025-07-02 | 6.23 | 6.24 | 6.12 | 6.16 | 6.08 | qfq | 27,975,180 | 172,336,327 | -0.96% |
| 2025-07-01 | 6.29 | 6.31 | 6.19 | 6.22 | 6.14 | qfq | 46,540,627 | 290,581,423 | -1.89% |
| 2025-06-30 | 6.31 | 6.50 | 6.20 | 6.34 | 6.26 | qfq | 84,074,985 | 534,842,809 | 2.76% |
| 2025-06-27 | 6.09 | 6.21 | 6.06 | 6.17 | 6.09 | qfq | 43,103,697 | 264,924,562 | 2.15% |
| 2025-06-26 | 6.08 | 6.13 | 6.04 | 6.04 | 5.97 | qfq | 27,518,795 | 167,425,694 | -0.82% |
| 2025-06-25 | 6.05 | 6.09 | 6.00 | 6.09 | 6.01 | qfq | 29,542,207 | 178,543,150 | 0.66% |
| 2025-06-24 | 5.97 | 6.06 | 5.95 | 6.05 | 5.98 | qfq | 31,656,922 | 190,950,739 | 1.34% |
| 2025-06-23 | 5.83 | 6.01 | 5.80 | 5.97 | 5.90 | qfq | 31,350,069 | 186,156,021 | 1.53% |
| 2025-06-20 | 5.96 | 6.01 | 5.87 | 5.88 | 5.81 | qfq | 21,189,740 | 125,692,560 | -1.18% |
| 2025-06-19 | 6.07 | 6.07 | 5.92 | 5.95 | 5.88 | qfq | 29,368,300 | 175,548,731 | -1.98% |
| 2025-06-18 | 5.94 | 6.10 | 5.92 | 6.07 | 5.99 | qfq | 43,956,223 | 265,313,569 | 1.68% |
| 2025-06-17 | 5.95 | 6.02 | 5.91 | 5.97 | 5.90 | qfq | 21,828,976 | 130,259,030 | 0.51% |
| 2025-06-16 | 5.92 | 5.98 | 5.91 | 5.94 | 5.87 | qfq | 20,255,294 | 120,347,831 | 0.00% |
| 2025-06-13 | 5.97 | 6.02 | 5.91 | 5.94 | 5.87 | qfq | 34,208,296 | 204,190,651 | -2.78% |
| 2025-06-12 | 6.03 | 6.16 | 5.95 | 6.11 | 5.91 | qfq | 31,707,418 | 193,141,477 | 1.33% |
| 2025-06-11 | 5.99 | 6.06 | 5.96 | 6.03 | 5.83 | qfq | 19,398,761 | 117,061,333 | 0.84% |
| 2025-06-10 | 6.01 | 6.09 | 5.92 | 5.98 | 5.78 | qfq | 28,675,989 | 171,921,196 | -0.66% |
| 2025-06-09 | 5.95 | 6.02 | 5.94 | 6.02 | 5.82 | qfq | 22,264,600 | 133,424,707 | 1.52% |
| 2025-06-06 | 5.95 | 5.95 | 5.91 | 5.93 | 5.73 | qfq | 12,852,696 | 76,192,030 | -0.34% |
| 2025-06-05 | 5.89 | 5.97 | 5.84 | 5.95 | 5.75 | qfq | 25,109,203 | 148,259,667 | 1.02% |
| 2025-06-04 | 5.87 | 5.93 | 5.87 | 5.89 | 5.69 | qfq | 18,077,890 | 106,660,138 | 0.34% |
| 2025-06-03 | 5.89 | 5.93 | 5.85 | 5.87 | 5.67 | qfq | 13,165,505 | 77,567,848 | -0.34% |
| 2025-05-30 | 5.99 | 5.99 | 5.87 | 5.89 | 5.69 | qfq | 15,499,204 | 91,543,309 | -1.83% |
| 2025-05-29 | 5.86 | 6.01 | 5.83 | 6.00 | 5.80 | qfq | 22,966,534 | 136,930,699 | 2.56% |
| 2025-05-28 | 5.88 | 5.91 | 5.81 | 5.85 | 5.65 | qfq | 14,165,703 | 82,998,169 | -0.17% |
| 2025-05-27 | 5.94 | 5.94 | 5.84 | 5.86 | 5.66 | qfq | 15,689,569 | 92,037,459 | -1.51% |
| 2025-05-26 | 5.87 | 5.96 | 5.87 | 5.95 | 5.75 | qfq | 14,069,781 | 83,383,804 | 1.54% |
| 2025-05-23 | 5.95 | 6.02 | 5.86 | 5.86 | 5.66 | qfq | 18,245,889 | 108,525,326 | -1.51% |
| 2025-05-22 | 6.00 | 6.06 | 5.95 | 5.95 | 5.75 | qfq | 17,749,000 | 106,328,979 | -1.33% |
| 2025-05-21 | 6.07 | 6.09 | 6.00 | 6.03 | 5.83 | qfq | 15,251,300 | 91,908,447 | -0.99% |
| 2025-05-20 | 6.04 | 6.10 | 5.99 | 6.09 | 5.89 | qfq | 17,191,620 | 104,230,776 | 0.66% |
| 2025-05-19 | 5.97 | 6.05 | 5.92 | 6.05 | 5.85 | qfq | 15,900,298 | 95,441,480 | 1.34% |
| 2025-05-16 | 5.96 | 6.05 | 5.95 | 5.97 | 5.77 | qfq | 14,387,296 | 86,508,202 | -0.17% |
| 2025-05-15 | 6.07 | 6.08 | 5.97 | 5.98 | 5.78 | qfq | 17,964,080 | 107,954,720 | -1.64% |
| 2025-05-14 | 6.08 | 6.13 | 6.04 | 6.08 | 5.88 | qfq | 20,244,983 | 123,078,563 | 0.00% |
| 2025-05-13 | 6.19 | 6.23 | 6.06 | 6.08 | 5.88 | qfq | 23,572,528 | 144,471,525 | -1.14% |
| 2025-05-12 | 6.12 | 6.17 | 6.10 | 6.15 | 5.94 | qfq | 20,605,022 | 126,297,588 | 1.15% |
| 2025-05-09 | 6.17 | 6.18 | 6.03 | 6.08 | 5.88 | qfq | 22,970,280 | 139,880,863 | -1.46% |
| 2025-05-08 | 6.03 | 6.18 | 6.01 | 6.17 | 5.96 | qfq | 32,384,140 | 198,790,882 | 2.32% |
| 2025-05-07 | 6.09 | 6.18 | 5.97 | 6.03 | 5.83 | qfq | 33,267,418 | 201,629,778 | -0.33% |
| 2025-05-06 | 5.95 | 6.06 | 5.90 | 6.05 | 5.85 | qfq | 30,624,611 | 184,304,736 | 3.07% |
| 2025-04-30 | 5.81 | 5.90 | 5.81 | 5.87 | 5.67 | qfq | 21,208,126 | 124,456,940 | 1.03% |
| 2025-04-29 | 5.75 | 5.85 | 5.72 | 5.81 | 5.62 | qfq | 16,846,411 | 97,804,944 | 0.87% |
| 2025-04-28 | 5.87 | 5.88 | 5.74 | 5.76 | 5.57 | qfq | 19,433,001 | 112,405,055 | -1.03% |
| 2025-04-25 | 5.82 | 5.86 | 5.77 | 5.82 | 5.63 | qfq | 18,446,027 | 107,429,676 | 0.52% |
| 2025-04-24 | 5.88 | 5.88 | 5.74 | 5.79 | 5.60 | qfq | 24,903,753 | 144,618,969 | -1.36% |
| 2025-04-23 | 5.83 | 5.90 | 5.81 | 5.87 | 5.67 | qfq | 31,110,149 | 182,373,338 | 1.38% |
| 2025-04-22 | 5.80 | 5.84 | 5.76 | 5.79 | 5.60 | qfq | 29,939,320 | 173,578,410 | -0.34% |
| 2025-04-21 | 5.77 | 5.83 | 5.67 | 5.81 | 5.62 | qfq | 40,033,048 | 231,185,151 | 0.87% |
| 2025-04-18 | 5.72 | 5.80 | 5.65 | 5.76 | 5.57 | qfq | 20,558,057 | 117,767,554 | 1.05% |
| 2025-04-17 | 5.66 | 5.79 | 5.65 | 5.70 | 5.51 | qfq | 18,621,127 | 106,887,576 | -0.52% |
| 2025-04-16 | 5.81 | 5.83 | 5.62 | 5.73 | 5.54 | qfq | 20,759,700 | 118,769,615 | -1.88% |
| 2025-04-15 | 5.80 | 5.86 | 5.73 | 5.84 | 5.64 | qfq | 24,959,874 | 144,489,072 | 0.34% |
| 2025-04-14 | 5.86 | 5.96 | 5.79 | 5.82 | 5.63 | qfq | 33,472,395 | 196,215,868 | 1.57% |
| 2025-04-11 | 5.55 | 5.82 | 5.54 | 5.73 | 5.54 | qfq | 33,953,967 | 193,454,622 | 2.14% |
| 2025-04-10 | 5.65 | 5.83 | 5.61 | 5.61 | 5.42 | qfq | 42,840,137 | 244,376,259 | 2.56% |
| 2025-04-09 | 5.23 | 5.50 | 4.91 | 5.47 | 5.29 | qfq | 45,565,675 | 239,551,552 | 3.01% |
| 2025-04-08 | 5.18 | 5.50 | 5.18 | 5.31 | 5.13 | qfq | 50,642,691 | 269,766,126 | 4.53% |
| 2025-04-07 | 5.82 | 6.00 | 5.02 | 5.08 | 4.91 | qfq | 62,059,032 | 335,786,204 | -18.98% |
| 2025-04-03 | 6.27 | 6.37 | 6.23 | 6.27 | 6.06 | qfq | 23,918,063 | 150,411,344 | -0.95% |
| 2025-04-02 | 6.35 | 6.39 | 6.31 | 6.33 | 6.12 | qfq | 21,501,835 | 136,383,998 | -0.16% |
| 2025-04-01 | 6.42 | 6.44 | 6.34 | 6.34 | 6.13 | qfq | 24,733,770 | 158,016,886 | -0.63% |
| 2025-03-31 | 6.32 | 6.40 | 6.25 | 6.38 | 6.17 | qfq | 30,225,312 | 190,955,539 | 0.63% |
| 2025-03-28 | 6.38 | 6.54 | 6.34 | 6.34 | 6.13 | qfq | 36,922,345 | 236,679,546 | -0.47% |
| 2025-03-27 | 6.66 | 6.66 | 6.27 | 6.37 | 6.16 | qfq | 87,839,938 | 560,473,233 | -7.81% |
| 2025-03-26 | 6.85 | 6.97 | 6.85 | 6.91 | 6.68 | qfq | 21,285,660 | 147,448,301 | 0.58% |
| 2025-03-25 | 6.92 | 6.96 | 6.83 | 6.87 | 6.64 | qfq | 25,154,200 | 173,436,972 | -0.72% |
| 2025-03-24 | 7.01 | 7.05 | 6.75 | 6.92 | 6.69 | qfq | 39,307,358 | 271,014,974 | -1.42% |
| 2025-03-21 | 7.14 | 7.20 | 6.97 | 7.02 | 6.79 | qfq | 40,221,911 | 284,521,566 | -1.96% |
| 2025-03-20 | 7.19 | 7.24 | 7.14 | 7.16 | 6.92 | qfq | 27,441,900 | 197,418,240 | -0.28% |
| 2025-03-19 | 7.26 | 7.28 | 7.14 | 7.18 | 6.94 | qfq | 33,909,300 | 243,867,313 | -1.51% |
| 2025-03-18 | 7.29 | 7.38 | 7.26 | 7.29 | 7.05 | qfq | 41,313,418 | 302,306,229 | 0.00% |
| 2025-03-17 | 7.26 | 7.31 | 7.21 | 7.29 | 7.05 | qfq | 39,533,886 | 287,356,496 | 0.55% |
| 2025-03-14 | 7.17 | 7.26 | 7.09 | 7.25 | 7.01 | qfq | 45,679,935 | 329,280,317 | 0.97% |
| 2025-03-13 | 7.28 | 7.31 | 7.08 | 7.18 | 6.94 | qfq | 48,990,476 | 350,858,750 | -1.78% |
| 2025-03-12 | 7.29 | 7.40 | 7.26 | 7.31 | 7.07 | qfq | 69,309,806 | 507,763,164 | 0.27% |
| 2025-03-11 | 7.11 | 7.30 | 7.10 | 7.29 | 7.05 | qfq | 52,509,294 | 379,891,315 | 0.97% |
| 2025-03-10 | 7.25 | 7.27 | 7.12 | 7.22 | 6.98 | qfq | 43,995,043 | 316,054,845 | 1.12% |
| 2025-03-07 | 7.16 | 7.29 | 7.09 | 7.14 | 6.90 | qfq | 54,670,357 | 393,042,969 | -0.97% |
| 2025-03-06 | 6.93 | 7.36 | 6.93 | 7.21 | 6.97 | qfq | 80,750,052 | 580,405,086 | 4.49% |
| 2025-03-05 | 6.88 | 6.94 | 6.80 | 6.90 | 6.67 | qfq | 28,053,548 | 192,428,983 | 0.29% |
| 2025-03-04 | 6.71 | 6.91 | 6.71 | 6.88 | 6.65 | qfq | 26,795,708 | 183,516,342 | 1.33% |
| 2025-03-03 | 6.76 | 6.91 | 6.68 | 6.79 | 6.56 | qfq | 35,326,017 | 240,731,464 | 0.89% |
| 2025-02-28 | 7.03 | 7.07 | 6.71 | 6.73 | 6.51 | qfq | 50,097,844 | 343,894,367 | -5.21% |
| 2025-02-27 | 7.20 | 7.23 | 6.96 | 7.10 | 6.86 | qfq | 58,542,809 | 415,359,013 | -0.98% |
| 2025-02-26 | 7.20 | 7.22 | 7.12 | 7.17 | 6.93 | qfq | 46,325,658 | 331,947,890 | 0.00% |
| 2025-02-25 | 7.06 | 7.25 | 7.04 | 7.17 | 6.93 | qfq | 57,148,885 | 408,871,698 | 0.14% |
| 2025-02-24 | 7.21 | 7.22 | 7.10 | 7.16 | 6.92 | qfq | 48,500,981 | 347,617,592 | -0.69% |
| 2025-02-21 | 7.16 | 7.25 | 7.08 | 7.21 | 6.97 | qfq | 70,358,002 | 503,919,091 | 0.00% |
| 2025-02-20 | 6.95 | 7.23 | 6.91 | 7.21 | 6.97 | qfq | 92,113,684 | 655,503,989 | 3.74% |
| 2025-02-19 | 6.80 | 6.96 | 6.79 | 6.95 | 6.72 | qfq | 32,475,293 | 224,392,252 | 2.21% |
| 2025-02-18 | 7.01 | 7.06 | 6.77 | 6.80 | 6.57 | qfq | 39,629,960 | 273,191,042 | -3.27% |
| 2025-02-17 | 6.98 | 7.07 | 6.95 | 7.03 | 6.80 | qfq | 42,042,442 | 295,153,657 | 0.86% |
| 2025-02-14 | 6.94 | 7.01 | 6.86 | 6.97 | 6.74 | qfq | 36,189,217 | 251,538,272 | 0.00% |
| 2025-02-13 | 7.10 | 7.11 | 6.94 | 6.97 | 6.74 | qfq | 47,345,800 | 331,473,863 | -2.11% |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.12 | 6.88 | qfq | 40,197,618 | 285,164,297 | 0.56% |
| 2025-02-11 | 7.11 | 7.13 | 6.99 | 7.08 | 6.84 | qfq | 45,254,788 | 319,449,781 | -0.56% |
| 2025-02-10 | 7.15 | 7.19 | 7.07 | 7.12 | 6.88 | qfq | 53,581,618 | 381,292,153 | -0.56% |
| 2025-02-07 | 7.12 | 7.29 | 7.06 | 7.16 | 6.92 | qfq | 76,848,095 | 553,371,531 | 0.85% |
| 2025-02-06 | 6.90 | 7.10 | 6.88 | 7.10 | 6.86 | qfq | 51,836,592 | 365,034,768 | 2.16% |
| 2025-02-05 | 6.90 | 7.01 | 6.85 | 6.95 | 6.72 | qfq | 43,286,225 | 300,845,925 | 1.46% |
| 2025-01-27 | 7.06 | 7.08 | 6.85 | 6.85 | 6.62 | qfq | 42,628,020 | 295,777,752 | -2.14% |
| 2025-01-24 | 6.81 | 7.03 | 6.79 | 7.00 | 6.77 | qfq | 69,252,751 | 482,248,053 | 2.34% |
| 2025-01-23 | 6.89 | 7.23 | 6.84 | 6.84 | 6.61 | qfq | 103,992,381 | 729,038,063 | 3.48% |
| 2025-01-22 | 6.60 | 6.70 | 6.56 | 6.61 | 6.39 | qfq | 35,765,486 | 237,340,639 | -0.30% |
| 2025-01-21 | 6.65 | 6.70 | 6.55 | 6.63 | 6.41 | qfq | 37,067,460 | 245,461,462 | 0.45% |
| 2025-01-20 | 6.57 | 6.69 | 6.54 | 6.60 | 6.38 | qfq | 43,329,100 | 286,781,090 | 1.23% |
| 2025-01-17 | 6.46 | 6.62 | 6.41 | 6.52 | 6.30 | qfq | 50,482,826 | 329,485,451 | 0.77% |
| 2025-01-16 | 6.41 | 6.54 | 6.34 | 6.47 | 6.25 | qfq | 44,386,853 | 285,846,339 | 1.89% |
| 2025-01-15 | 6.40 | 6.47 | 6.32 | 6.35 | 6.14 | qfq | 30,828,952 | 196,286,041 | -1.24% |
| 2025-01-14 | 6.07 | 6.45 | 6.04 | 6.43 | 6.22 | qfq | 52,611,806 | 331,437,539 | 6.46% |
| 2025-01-13 | 5.91 | 6.08 | 5.79 | 6.04 | 5.84 | qfq | 35,474,491 | 211,302,621 | 0.50% |
| 2025-01-10 | 6.25 | 6.36 | 6.00 | 6.01 | 5.81 | qfq | 40,110,996 | 248,157,953 | -4.30% |
| 2025-01-09 | 6.25 | 6.40 | 6.23 | 6.28 | 6.07 | qfq | 33,675,616 | 212,979,726 | -0.48% |
| 2025-01-08 | 6.44 | 6.47 | 6.10 | 6.31 | 6.10 | qfq | 58,294,340 | 366,963,832 | -3.22% |
| 2025-01-07 | 6.21 | 6.54 | 6.21 | 6.52 | 6.30 | qfq | 52,813,851 | 337,575,782 | 5.16% |
| 2025-01-06 | 6.30 | 6.39 | 6.12 | 6.20 | 5.99 | qfq | 40,573,941 | 253,578,679 | -2.52% |
| 2025-01-03 | 6.74 | 6.83 | 6.34 | 6.36 | 6.15 | qfq | 57,739,098 | 378,001,056 | -5.50% |
| 2025-01-02 | 6.77 | 7.09 | 6.66 | 6.73 | 6.51 | qfq | 57,876,857 | 396,504,144 | -1.32% |
| 2024-12-31 | 7.21 | 7.24 | 6.82 | 6.82 | 6.59 | qfq | 65,021,962 | 456,168,335 | -5.80% |
| 2024-12-30 | 7.19 | 7.31 | 7.05 | 7.24 | 7.00 | qfq | 59,703,688 | 428,763,204 | 0.28% |
| 2024-12-27 | 7.31 | 7.50 | 7.21 | 7.22 | 6.98 | qfq | 95,020,901 | 699,444,240 | -1.50% |
| 2024-12-26 | 7.08 | 7.38 | 7.05 | 7.33 | 7.09 | qfq | 86,125,692 | 626,480,913 | 2.52% |
| 2024-12-25 | 7.21 | 7.26 | 7.03 | 7.15 | 6.91 | qfq | 63,333,455 | 451,505,867 | -1.92% |
| 2024-12-24 | 6.96 | 7.30 | 6.92 | 7.29 | 7.05 | qfq | 87,238,754 | 622,406,553 | 5.35% |
| 2024-12-23 | 7.24 | 7.26 | 6.87 | 6.92 | 6.69 | qfq | 58,417,393 | 411,280,134 | -3.62% |
| 2024-12-20 | 6.93 | 7.28 | 6.87 | 7.18 | 6.94 | qfq | 79,419,079 | 569,561,177 | 3.31% |
| 2024-12-19 | 6.73 | 6.98 | 6.68 | 6.95 | 6.72 | qfq | 47,738,230 | 328,409,686 | 2.21% |
| 2024-12-18 | 6.74 | 6.90 | 6.60 | 6.80 | 6.57 | qfq | 34,481,589 | 233,674,084 | 1.04% |
| 2024-12-17 | 6.92 | 6.94 | 6.71 | 6.73 | 6.51 | qfq | 40,345,511 | 273,925,826 | -2.89% |
| 2024-12-16 | 7.11 | 7.16 | 6.88 | 6.93 | 6.70 | qfq | 48,800,451 | 341,303,402 | -2.67% |
| 2024-12-13 | 7.18 | 7.30 | 7.10 | 7.12 | 6.88 | qfq | 73,230,280 | 526,689,986 | -3.13% |
| 2024-12-12 | 7.17 | 7.35 | 7.09 | 7.35 | 7.10 | qfq | 103,690,491 | 751,915,751 | 3.09% |
| 2024-12-11 | 7.00 | 7.17 | 6.96 | 7.13 | 6.89 | qfq | 65,242,902 | 463,003,686 | 1.86% |
| 2024-12-10 | 7.01 | 7.15 | 6.94 | 7.00 | 6.77 | qfq | 88,750,748 | 625,231,758 | 3.24% |
| 2024-12-09 | 6.86 | 6.94 | 6.71 | 6.78 | 6.55 | qfq | 42,124,188 | 286,772,194 | -1.31% |
| 2024-12-06 | 6.81 | 6.93 | 6.70 | 6.87 | 6.64 | qfq | 51,409,455 | 350,942,041 | 0.59% |
| 2024-12-05 | 6.70 | 6.87 | 6.68 | 6.83 | 6.60 | qfq | 41,752,757 | 284,028,194 | 1.49% |
| 2024-12-04 | 6.89 | 6.96 | 6.67 | 6.73 | 6.51 | qfq | 50,656,979 | 346,012,291 | -2.04% |
| 2024-12-03 | 6.87 | 6.91 | 6.76 | 6.87 | 6.64 | qfq | 44,261,511 | 302,468,840 | -0.15% |
| 2024-12-02 | 6.70 | 6.89 | 6.68 | 6.88 | 6.65 | qfq | 50,202,325 | 343,042,504 | 2.38% |
| 2024-11-29 | 6.63 | 6.82 | 6.50 | 6.72 | 6.50 | qfq | 55,954,567 | 373,383,253 | 0.75% |
| 2024-11-28 | 6.71 | 6.80 | 6.63 | 6.67 | 6.45 | qfq | 46,575,289 | 312,967,613 | -0.60% |
| 2024-11-27 | 6.45 | 6.72 | 6.30 | 6.71 | 6.49 | qfq | 52,379,246 | 340,194,413 | 2.91% |
| 2024-11-26 | 6.69 | 6.74 | 6.50 | 6.52 | 6.30 | qfq | 58,723,244 | 387,860,300 | -3.26% |
| 2024-11-25 | 6.75 | 6.83 | 6.58 | 6.74 | 6.51 | qfq | 44,266,243 | 295,129,040 | -0.15% |
| 2024-11-22 | 7.10 | 7.20 | 6.72 | 6.75 | 6.52 | qfq | 56,994,387 | 397,890,147 | -5.46% |
| 2024-11-21 | 7.12 | 7.15 | 7.02 | 7.14 | 6.90 | qfq | 46,557,923 | 330,626,161 | -0.28% |
| 2024-11-20 | 7.01 | 7.18 | 6.95 | 7.16 | 6.92 | qfq | 55,303,090 | 391,338,239 | 2.29% |
| 2024-11-19 | 6.76 | 7.01 | 6.74 | 7.00 | 6.77 | qfq | 52,645,830 | 361,819,734 | 4.17% |
| 2024-11-18 | 7.06 | 7.11 | 6.67 | 6.72 | 6.50 | qfq | 63,833,989 | 434,076,310 | -4.14% |
| 2024-11-15 | 7.30 | 7.42 | 7.00 | 7.01 | 6.78 | qfq | 60,735,689 | 439,273,769 | -3.71% |
| 2024-11-14 | 7.60 | 7.65 | 7.25 | 7.28 | 7.04 | qfq | 61,202,408 | 455,499,731 | -4.59% |
| 2024-11-13 | 7.58 | 7.65 | 7.37 | 7.63 | 7.38 | qfq | 68,381,149 | 514,653,692 | -0.26% |
| 2024-11-12 | 8.00 | 8.03 | 7.55 | 7.65 | 7.39 | qfq | 104,506,644 | 808,707,397 | -3.16% |
| 2024-11-11 | 7.60 | 7.95 | 7.55 | 7.90 | 7.64 | qfq | 123,770,359 | 968,936,080 | 3.40% |
| 2024-11-08 | 7.78 | 7.93 | 7.62 | 7.64 | 7.38 | qfq | 127,551,259 | 990,592,257 | -1.16% |
| 2024-11-07 | 7.63 | 7.73 | 7.46 | 7.73 | 7.47 | qfq | 105,766,325 | 806,152,907 | 0.13% |
| 2024-11-06 | 7.55 | 7.95 | 7.52 | 7.72 | 7.46 | qfq | 142,604,125 | 1,104,113,142 | 2.80% |
| 2024-11-05 | 7.24 | 7.58 | 7.20 | 7.51 | 7.26 | qfq | 96,262,077 | 716,856,675 | 3.59% |
| 2024-11-04 | 7.20 | 7.31 | 7.12 | 7.25 | 7.01 | qfq | 67,744,006 | 488,724,050 | 1.26% |
| 2024-11-01 | 7.65 | 7.74 | 7.14 | 7.16 | 6.92 | qfq | 133,477,822 | 980,459,651 | -7.25% |
| 2024-10-31 | 7.89 | 7.89 | 7.59 | 7.72 | 7.46 | qfq | 142,841,735 | 1,103,699,047 | -1.66% |
| 2024-10-30 | 7.35 | 8.09 | 7.35 | 7.85 | 7.59 | qfq | 186,894,960 | 1,457,337,237 | 5.51% |
| 2024-10-29 | 7.84 | 7.84 | 7.44 | 7.44 | 7.19 | qfq | 176,391,181 | 1,344,952,373 | -6.42% |
| 2024-10-28 | 8.17 | 8.25 | 7.70 | 7.95 | 7.68 | qfq | 184,053,107 | 1,457,062,977 | 0.00% |
| 2024-10-25 | 7.81 | 8.24 | 7.55 | 7.95 | 7.68 | qfq | 224,553,575 | 1,769,624,953 | 4.19% |
| 2024-10-24 | 7.90 | 8.03 | 7.47 | 7.63 | 7.38 | qfq | 253,132,645 | 1,941,947,407 | -7.63% |
| 2024-10-23 | 6.91 | 8.54 | 6.91 | 8.26 | 7.98 | qfq | 348,898,738 | 2,745,762,104 | 13.93% |
| 2024-10-22 | 7.17 | 7.87 | 6.96 | 7.25 | 7.01 | qfq | 315,257,453 | 2,351,955,920 | 10.52% |
| 2024-10-21 | 6.42 | 6.70 | 6.34 | 6.56 | 6.34 | qfq | 116,421,794 | 757,732,276 | 3.96% |
| 2024-10-18 | 5.90 | 6.50 | 5.87 | 6.31 | 6.10 | qfq | 106,062,911 | 656,810,113 | 7.13% |
| 2024-10-17 | 5.88 | 6.05 | 5.87 | 5.89 | 5.69 | qfq | 50,655,428 | 301,695,277 | 0.68% |
| 2024-10-16 | 5.79 | 5.96 | 5.76 | 5.85 | 5.65 | qfq | 44,175,727 | 259,002,036 | -1.18% |
| 2024-10-15 | 6.00 | 6.18 | 5.90 | 5.92 | 5.72 | qfq | 65,220,338 | 395,110,700 | -1.82% |
| 2024-10-14 | 5.79 | 6.03 | 5.69 | 6.03 | 5.83 | qfq | 60,815,266 | 358,172,045 | 3.97% |
| 2024-10-11 | 6.16 | 6.19 | 5.66 | 5.80 | 5.61 | qfq | 77,565,324 | 455,840,387 | -6.45% |
| 2024-10-10 | 6.35 | 6.52 | 6.14 | 6.20 | 5.99 | qfq | 79,956,836 | 506,230,689 | -0.32% |
| 2024-10-09 | 6.89 | 6.91 | 6.21 | 6.22 | 6.01 | qfq | 145,758,859 | 959,458,452 | -14.09% |
| 2024-10-08 | 7.30 | 7.30 | 6.53 | 7.24 | 7.00 | qfq | 172,457,449 | 1,207,273,641 | 18.69% |
| 2024-09-30 | 5.56 | 6.17 | 5.52 | 6.10 | 5.90 | qfq | 119,028,306 | 697,436,311 | 14.02% |
| 2024-09-27 | 5.17 | 5.43 | 5.14 | 5.35 | 5.17 | qfq | 63,024,850 | 332,602,448 | 4.90% |
| 2024-09-26 | 5.00 | 5.10 | 4.96 | 5.10 | 4.93 | qfq | 33,490,468 | 168,619,559 | 2.41% |
| 2024-09-25 | 5.01 | 5.09 | 4.97 | 4.98 | 4.81 | qfq | 34,922,200 | 175,880,951 | 0.20% |
| 2024-09-24 | 4.82 | 4.97 | 4.79 | 4.97 | 4.80 | qfq | 28,855,431 | 141,385,148 | 3.54% |
| 2024-09-23 | 4.82 | 4.88 | 4.77 | 4.80 | 4.64 | qfq | 16,559,800 | 79,935,369 | -0.41% |
| 2024-09-20 | 4.84 | 4.87 | 4.78 | 4.82 | 4.66 | qfq | 16,162,100 | 77,908,935 | -0.41% |
| 2024-09-19 | 4.72 | 4.88 | 4.69 | 4.84 | 4.68 | qfq | 22,306,240 | 107,034,191 | 3.20% |
| 2024-09-18 | 4.79 | 4.82 | 4.64 | 4.69 | 4.53 | qfq | 19,217,512 | 90,466,691 | -1.88% |
| 2024-09-13 | 4.87 | 4.91 | 4.77 | 4.78 | 4.62 | qfq | 20,115,648 | 97,079,409 | -1.85% |
| 2024-09-12 | 4.95 | 4.99 | 4.86 | 4.87 | 4.71 | qfq | 19,145,147 | 94,050,513 | -1.22% |
| 2024-09-11 | 5.00 | 5.02 | 4.90 | 4.93 | 4.77 | qfq | 21,122,410 | 104,641,352 | -1.79% |
| 2024-09-10 | 4.93 | 5.05 | 4.83 | 5.02 | 4.85 | qfq | 28,475,232 | 140,654,866 | 1.62% |
| 2024-09-09 | 4.94 | 5.01 | 4.91 | 4.94 | 4.78 | qfq | 22,413,922 | 111,066,167 | -0.80% |
| 2024-09-06 | 5.10 | 5.13 | 4.96 | 4.98 | 4.81 | qfq | 50,197,936 | 252,370,283 | -3.68% |
| 2024-09-05 | 5.10 | 5.37 | 5.03 | 5.17 | 5.00 | qfq | 61,362,956 | 318,490,400 | 1.57% |
| 2024-09-04 | 5.04 | 5.16 | 5.01 | 5.09 | 4.92 | qfq | 45,913,100 | 234,134,934 | 0.20% |
| 2024-09-03 | 5.02 | 5.12 | 5.01 | 5.08 | 4.91 | qfq | 27,324,221 | 138,501,558 | 0.40% |
| 2024-09-02 | 5.05 | 5.14 | 5.02 | 5.06 | 4.89 | qfq | 41,281,820 | 209,317,511 | 0.20% |
| 2024-08-30 | 5.03 | 5.13 | 4.97 | 5.05 | 4.88 | qfq | 59,597,500 | 301,916,711 | 1.00% |
| 2024-08-29 | 4.75 | 5.02 | 4.75 | 5.00 | 4.83 | qfq | 54,113,196 | 266,924,727 | 5.49% |
| 2024-08-28 | 4.69 | 4.77 | 4.66 | 4.74 | 4.58 | qfq | 13,607,393 | 64,240,081 | 0.64% |
| 2024-08-27 | 4.81 | 4.82 | 4.69 | 4.71 | 4.55 | qfq | 17,531,516 | 82,976,836 | -2.69% |
| 2024-08-26 | 4.82 | 4.86 | 4.76 | 4.84 | 4.68 | qfq | 15,034,900 | 72,549,036 | 0.41% |
| 2024-08-23 | 4.76 | 4.84 | 4.72 | 4.82 | 4.66 | qfq | 16,312,420 | 78,122,994 | 1.05% |
| 2024-08-22 | 4.86 | 4.88 | 4.75 | 4.77 | 4.61 | qfq | 17,523,900 | 84,233,336 | -1.65% |
| 2024-08-21 | 4.83 | 4.96 | 4.83 | 4.85 | 4.69 | qfq | 20,466,280 | 100,196,314 | -0.41% |
| 2024-08-20 | 4.91 | 4.96 | 4.81 | 4.87 | 4.71 | qfq | 24,759,900 | 120,933,257 | -0.41% |
| 2024-08-19 | 4.93 | 4.96 | 4.87 | 4.89 | 4.73 | qfq | 23,532,000 | 115,552,188 | -0.61% |
| 2024-08-16 | 4.88 | 5.01 | 4.87 | 4.92 | 4.76 | qfq | 35,075,600 | 173,893,908 | 0.41% |
| 2024-08-15 | 4.80 | 4.96 | 4.76 | 4.90 | 4.74 | qfq | 36,420,813 | 178,408,024 | 2.08% |
| 2024-08-14 | 4.75 | 4.84 | 4.73 | 4.80 | 4.64 | qfq | 31,169,736 | 149,521,214 | 1.27% |
| 2024-08-13 | 4.60 | 4.79 | 4.60 | 4.74 | 4.58 | qfq | 31,333,026 | 147,441,333 | 3.04% |
| 2024-08-12 | 4.62 | 4.68 | 4.57 | 4.60 | 4.45 | qfq | 23,300,358 | 107,563,426 | -1.08% |
| 2024-08-09 | 4.60 | 4.68 | 4.58 | 4.65 | 4.49 | qfq | 23,848,139 | 110,495,829 | 1.75% |
| 2024-08-08 | 4.54 | 4.63 | 4.47 | 4.57 | 4.42 | qfq | 17,565,973 | 79,996,197 | 0.44% |
| 2024-08-07 | 4.51 | 4.61 | 4.50 | 4.55 | 4.40 | qfq | 18,068,691 | 82,456,379 | 0.44% |
| 2024-08-06 | 4.59 | 4.63 | 4.47 | 4.53 | 4.38 | qfq | 19,870,914 | 90,001,490 | 0.44% |
| 2024-08-05 | 4.63 | 4.71 | 4.51 | 4.51 | 4.36 | qfq | 23,705,200 | 109,137,333 | -3.43% |
| 2024-08-02 | 4.77 | 4.83 | 4.66 | 4.67 | 4.51 | qfq | 19,173,894 | 90,875,343 | -2.91% |
| 2024-08-01 | 4.81 | 4.84 | 4.76 | 4.81 | 4.65 | qfq | 24,679,017 | 118,595,782 | 0.42% |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.79 | 4.63 | qfq | 27,722,320 | 130,508,357 | 5.04% |
| 2024-07-30 | 4.52 | 4.57 | 4.46 | 4.56 | 4.41 | qfq | 12,526,824 | 56,756,321 | 0.66% |
| 2024-07-29 | 4.51 | 4.57 | 4.49 | 4.53 | 4.38 | qfq | 14,446,484 | 65,469,746 | 0.44% |
| 2024-07-26 | 4.41 | 4.53 | 4.38 | 4.51 | 4.36 | qfq | 17,267,211 | 77,400,287 | 2.27% |
| 2024-07-25 | 4.40 | 4.47 | 4.32 | 4.41 | 4.26 | qfq | 16,957,381 | 74,515,972 | -0.45% |
| 2024-07-24 | 4.57 | 4.59 | 4.42 | 4.43 | 4.28 | qfq | 24,216,600 | 108,632,941 | -2.64% |
| 2024-07-23 | 4.73 | 4.73 | 4.55 | 4.55 | 4.40 | qfq | 19,516,340 | 90,339,484 | -3.60% |
| 2024-07-22 | 4.73 | 4.77 | 4.69 | 4.72 | 4.56 | qfq | 13,889,390 | 65,683,829 | -0.42% |
| 2024-07-19 | 4.66 | 4.77 | 4.65 | 4.74 | 4.58 | qfq | 18,241,440 | 86,160,252 | 1.07% |
| 2024-07-18 | 4.73 | 4.75 | 4.57 | 4.69 | 4.53 | qfq | 22,083,475 | 102,618,562 | -0.85% |
| 2024-07-17 | 4.86 | 4.86 | 4.73 | 4.73 | 4.57 | qfq | 16,784,908 | 80,170,551 | -2.67% |
| 2024-07-16 | 4.83 | 4.87 | 4.77 | 4.86 | 4.70 | qfq | 14,047,239 | 67,766,175 | 0.83% |
| 2024-07-15 | 4.89 | 4.91 | 4.80 | 4.82 | 4.66 | qfq | 14,381,320 | 69,686,040 | -1.43% |
| 2024-07-12 | 4.92 | 4.93 | 4.85 | 4.89 | 4.73 | qfq | 16,238,700 | 79,329,785 | -1.21% |
| 2024-07-11 | 4.81 | 4.95 | 4.78 | 4.95 | 4.78 | qfq | 28,504,049 | 138,952,749 | 4.65% |
| 2024-07-10 | 4.71 | 4.79 | 4.68 | 4.73 | 4.57 | qfq | 18,501,340 | 87,905,261 | 0.21% |
| 2024-07-09 | 4.52 | 4.73 | 4.47 | 4.72 | 4.56 | qfq | 24,490,107 | 113,122,056 | 4.42% |
| 2024-07-08 | 4.58 | 4.66 | 4.50 | 4.52 | 4.37 | qfq | 14,548,436 | 66,378,492 | -2.38% |
| 2024-07-05 | 4.62 | 4.66 | 4.54 | 4.63 | 4.48 | qfq | 15,697,600 | 72,138,525 | 0.43% |
| 2024-07-04 | 4.73 | 4.78 | 4.59 | 4.61 | 4.46 | qfq | 16,840,400 | 78,856,547 | -2.74% |
| 2024-07-03 | 4.78 | 4.79 | 4.69 | 4.74 | 4.58 | qfq | 15,564,600 | 73,760,678 | -0.84% |
| 2024-07-02 | 4.80 | 4.87 | 4.75 | 4.78 | 4.62 | qfq | 16,973,100 | 81,493,950 | -0.62% |
| 2024-07-01 | 4.86 | 4.86 | 4.68 | 4.81 | 4.65 | qfq | 26,442,588 | 126,023,584 | -1.03% |
| 2024-06-28 | 4.69 | 4.95 | 4.65 | 4.86 | 4.70 | qfq | 32,699,580 | 158,870,069 | 3.62% |
| 2024-06-27 | 4.72 | 4.83 | 4.68 | 4.69 | 4.53 | qfq | 21,884,449 | 104,100,203 | -1.47% |
| 2024-06-26 | 4.53 | 4.78 | 4.46 | 4.76 | 4.60 | qfq | 25,380,610 | 117,238,780 | 5.54% |
| 2024-06-25 | 4.67 | 4.69 | 4.47 | 4.51 | 4.36 | qfq | 22,138,274 | 101,115,953 | -3.01% |
| 2024-06-24 | 4.86 | 4.90 | 4.63 | 4.65 | 4.49 | qfq | 25,584,531 | 121,517,086 | -5.30% |
| 2024-06-21 | 4.96 | 4.96 | 4.84 | 4.91 | 4.75 | qfq | 15,905,440 | 78,092,413 | -0.81% |
| 2024-06-20 | 5.03 | 5.07 | 4.94 | 4.95 | 4.78 | qfq | 20,249,851 | 101,322,386 | -1.98% |
| 2024-06-19 | 5.08 | 5.11 | 5.02 | 5.05 | 4.88 | qfq | 19,912,454 | 100,698,327 | -0.59% |
| 2024-06-18 | 5.10 | 5.11 | 5.03 | 5.08 | 4.91 | qfq | 22,906,357 | 116,061,908 | 0.59% |
| 2024-06-17 | 4.96 | 5.10 | 4.96 | 5.05 | 4.88 | qfq | 28,696,758 | 144,870,431 | 1.20% |
| 2024-06-14 | 4.95 | 5.00 | 4.90 | 4.99 | 4.82 | qfq | 20,531,969 | 101,837,463 | 0.81% |
| 2024-06-13 | 4.96 | 5.02 | 4.93 | 4.95 | 4.78 | qfq | 21,214,727 | 105,604,578 | -0.80% |
| 2024-06-12 | 4.92 | 5.04 | 4.89 | 4.99 | 4.82 | qfq | 26,657,758 | 132,992,980 | 1.22% |
| 2024-06-11 | 4.73 | 4.94 | 4.66 | 4.93 | 4.77 | qfq | 32,137,900 | 155,524,073 | 4.45% |
| 2024-06-07 | 4.71 | 4.80 | 4.62 | 4.72 | 4.56 | qfq | 21,939,281 | 103,390,841 | 1.51% |
| 2024-06-06 | 4.80 | 4.92 | 4.62 | 4.65 | 4.49 | qfq | 29,465,242 | 139,610,636 | -2.72% |
| 2024-06-05 | 4.84 | 4.90 | 4.77 | 4.78 | 4.62 | qfq | 19,354,384 | 93,773,012 | -1.24% |
| 2024-06-04 | 4.95 | 4.95 | 4.75 | 4.84 | 4.68 | qfq | 28,190,152 | 136,138,794 | -2.62% |
| 2024-06-03 | 5.03 | 5.05 | 4.92 | 4.97 | 4.80 | qfq | 26,477,152 | 132,177,064 | -0.20% |
| 2024-05-31 | 4.90 | 5.06 | 4.88 | 4.98 | 4.81 | qfq | 30,132,752 | 150,665,671 | 2.05% |
| 2024-05-30 | 4.87 | 4.92 | 4.79 | 4.88 | 4.72 | qfq | 18,402,666 | 89,628,811 | 0.00% |
| 2024-05-29 | 4.87 | 4.96 | 4.86 | 4.88 | 4.72 | qfq | 17,827,195 | 87,618,463 | -0.41% |
| 2024-05-28 | 4.95 | 5.06 | 4.90 | 4.90 | 4.74 | qfq | 24,911,804 | 123,751,338 | -1.01% |
| 2024-05-27 | 4.91 | 4.96 | 4.81 | 4.95 | 4.78 | qfq | 23,127,929 | 112,675,923 | 0.61% |
| 2024-05-24 | 5.02 | 5.08 | 4.91 | 4.92 | 4.76 | qfq | 21,215,200 | 106,048,403 | -2.38% |
| 2024-05-23 | 5.14 | 5.14 | 5.01 | 5.04 | 4.87 | qfq | 27,105,706 | 137,227,491 | -1.95% |
| 2024-05-22 | 5.09 | 5.16 | 5.06 | 5.14 | 4.97 | qfq | 31,854,700 | 162,851,519 | -0.39% |
| 2024-05-21 | 5.05 | 5.18 | 5.01 | 5.16 | 4.99 | qfq | 41,625,944 | 213,216,107 | 1.78% |
| 2024-05-20 | 5.10 | 5.15 | 5.05 | 5.07 | 4.90 | qfq | 28,385,600 | 144,565,648 | 0.20% |
| 2024-05-17 | 4.94 | 5.07 | 4.89 | 5.06 | 4.89 | qfq | 29,770,370 | 148,554,708 | 1.00% |
| 2024-05-16 | 4.98 | 5.07 | 4.98 | 5.01 | 4.75 | qfq | 22,080,682 | 111,027,320 | 0.80% |
| 2024-05-15 | 5.01 | 5.04 | 4.93 | 4.97 | 4.71 | qfq | 15,588,700 | 77,873,554 | -0.40% |
| 2024-05-14 | 5.00 | 5.08 | 4.97 | 4.99 | 4.73 | qfq | 19,661,502 | 98,560,637 | 0.20% |
| 2024-05-13 | 5.01 | 5.06 | 4.91 | 4.98 | 4.72 | qfq | 22,230,400 | 111,074,585 | -0.99% |
| 2024-05-10 | 5.14 | 5.17 | 5.01 | 5.03 | 4.77 | qfq | 18,982,994 | 95,946,757 | -1.57% |
| 2024-05-09 | 5.04 | 5.14 | 5.03 | 5.11 | 4.84 | qfq | 18,848,107 | 96,286,739 | 0.99% |
| 2024-05-08 | 5.13 | 5.18 | 5.04 | 5.06 | 4.79 | qfq | 20,852,397 | 106,310,721 | -1.75% |
| 2024-05-07 | 5.19 | 5.21 | 5.12 | 5.15 | 4.88 | qfq | 19,063,706 | 98,414,692 | -0.58% |
| 2024-05-06 | 5.26 | 5.29 | 5.17 | 5.18 | 4.91 | qfq | 24,928,864 | 129,945,933 | 0.39% |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.16 | 4.89 | qfq | 24,621,621 | 127,015,951 | -0.77% |
| 2024-04-29 | 5.04 | 5.20 | 5.03 | 5.20 | 4.93 | qfq | 34,434,545 | 176,761,059 | 3.59% |
| 2024-04-26 | 4.86 | 5.06 | 4.85 | 5.02 | 4.76 | qfq | 33,721,640 | 167,984,163 | 3.08% |
| 2024-04-25 | 4.84 | 4.94 | 4.80 | 4.87 | 4.61 | qfq | 32,969,960 | 161,089,852 | 1.25% |
| 2024-04-24 | 4.66 | 4.83 | 4.64 | 4.81 | 4.56 | qfq | 26,482,670 | 125,722,101 | 3.89% |
| 2024-04-23 | 4.62 | 4.69 | 4.61 | 4.63 | 4.39 | qfq | 18,559,821 | 86,260,148 | 0.43% |
| 2024-04-22 | 4.59 | 4.68 | 4.48 | 4.61 | 4.37 | qfq | 19,409,952 | 89,246,718 | -0.22% |
| 2024-04-19 | 4.67 | 4.73 | 4.58 | 4.62 | 4.38 | qfq | 22,992,461 | 106,776,672 | -1.49% |
| 2024-04-18 | 4.77 | 4.81 | 4.64 | 4.69 | 4.44 | qfq | 26,070,631 | 123,158,620 | -1.47% |
| 2024-04-17 | 4.42 | 4.77 | 4.42 | 4.76 | 4.51 | qfq | 33,206,697 | 153,888,002 | 9.43% |
| 2024-04-16 | 4.63 | 4.68 | 4.34 | 4.35 | 4.12 | qfq | 33,637,397 | 150,466,845 | -7.05% |
| 2024-04-15 | 4.81 | 4.87 | 4.58 | 4.68 | 4.43 | qfq | 29,805,973 | 140,825,879 | -2.30% |
| 2024-04-12 | 4.83 | 4.90 | 4.78 | 4.79 | 4.54 | qfq | 18,669,155 | 90,316,900 | -0.83% |
| 2024-04-11 | 4.77 | 4.92 | 4.75 | 4.83 | 4.58 | qfq | 17,703,341 | 85,885,895 | 0.21% |
| 2024-04-10 | 5.00 | 5.00 | 4.77 | 4.82 | 4.57 | qfq | 24,966,861 | 120,973,038 | -3.60% |
| 2024-04-09 | 4.99 | 5.03 | 4.93 | 5.00 | 4.74 | qfq | 19,930,298 | 99,231,554 | 0.40% |
| 2024-04-08 | 5.10 | 5.10 | 4.98 | 4.98 | 4.72 | qfq | 21,570,282 | 108,486,392 | -2.73% |
| 2024-04-03 | 5.20 | 5.20 | 5.04 | 5.12 | 4.85 | qfq | 22,945,335 | 117,177,009 | -1.73% |
| 2024-04-02 | 5.32 | 5.32 | 5.16 | 5.21 | 4.94 | qfq | 26,741,365 | 139,284,929 | -1.70% |
| 2024-04-01 | 5.18 | 5.32 | 5.17 | 5.30 | 5.02 | qfq | 34,527,020 | 181,903,232 | 2.91% |
| 2024-03-29 | 5.04 | 5.15 | 4.98 | 5.15 | 4.88 | qfq | 26,531,636 | 134,710,460 | 1.78% |
| 2024-03-28 | 4.85 | 5.13 | 4.84 | 5.06 | 4.79 | qfq | 34,539,493 | 173,040,455 | 4.12% |
| 2024-03-27 | 5.12 | 5.13 | 4.84 | 4.86 | 4.61 | qfq | 35,576,040 | 176,586,279 | -5.26% |
| 2024-03-26 | 5.21 | 5.26 | 5.04 | 5.13 | 4.86 | qfq | 39,479,516 | 202,847,788 | -1.54% |
| 2024-03-25 | 5.38 | 5.44 | 5.19 | 5.21 | 4.94 | qfq | 35,370,864 | 188,790,613 | -3.16% |
| 2024-03-22 | 5.45 | 5.48 | 5.33 | 5.38 | 5.10 | qfq | 36,304,144 | 195,849,013 | -1.82% |
| 2024-03-21 | 5.49 | 5.52 | 5.41 | 5.48 | 5.19 | qfq | 36,828,289 | 201,530,547 | 0.00% |
| 2024-03-20 | 5.44 | 5.52 | 5.43 | 5.48 | 5.19 | qfq | 31,678,864 | 173,392,101 | 0.55% |
| 2024-03-19 | 5.46 | 5.52 | 5.43 | 5.45 | 5.16 | qfq | 43,785,728 | 239,803,734 | -1.62% |
| 2024-03-18 | 5.32 | 5.55 | 5.32 | 5.54 | 5.25 | qfq | 66,987,230 | 366,199,462 | 3.94% |
| 2024-03-15 | 5.24 | 5.34 | 5.17 | 5.33 | 5.05 | qfq | 34,013,015 | 178,498,470 | 1.72% |
| 2024-03-14 | 5.28 | 5.33 | 5.17 | 5.24 | 4.97 | qfq | 44,058,375 | 231,525,080 | -1.50% |
| 2024-03-13 | 5.38 | 5.40 | 5.29 | 5.32 | 5.04 | qfq | 42,435,908 | 226,512,011 | -0.19% |
| 2024-03-12 | 5.36 | 5.44 | 5.30 | 5.33 | 5.05 | qfq | 43,546,337 | 232,802,434 | -0.56% |
| 2024-03-11 | 5.28 | 5.36 | 5.20 | 5.36 | 5.08 | qfq | 57,270,707 | 302,139,429 | -0.37% |
| 2024-03-08 | 5.30 | 5.46 | 5.27 | 5.38 | 5.10 | qfq | 74,413,657 | 398,776,280 | 3.26% |
| 2024-03-07 | 5.50 | 5.56 | 5.20 | 5.21 | 4.94 | qfq | 90,721,389 | 485,859,678 | -5.27% |
| 2024-03-06 | 5.35 | 5.71 | 5.26 | 5.50 | 5.21 | qfq | 128,768,417 | 702,714,339 | -0.18% |
| 2024-03-05 | 5.12 | 5.84 | 5.11 | 5.51 | 5.22 | qfq | 146,535,489 | 801,549,660 | 7.41% |
| 2024-03-04 | 5.14 | 5.16 | 5.00 | 5.13 | 4.86 | qfq | 45,469,148 | 231,280,209 | 0.39% |
| 2024-03-01 | 5.00 | 5.14 | 5.00 | 5.11 | 4.84 | qfq | 44,648,794 | 226,575,847 | 1.59% |
| 2024-02-29 | 4.83 | 5.03 | 4.82 | 5.03 | 4.77 | qfq | 43,687,793 | 216,515,405 | 3.71% |
| 2024-02-28 | 5.16 | 5.26 | 4.84 | 4.85 | 4.60 | qfq | 61,500,852 | 310,474,663 | -7.27% |
| 2024-02-27 | 4.86 | 5.27 | 4.81 | 5.23 | 4.96 | qfq | 63,041,527 | 317,388,439 | 7.84% |
| 2024-02-26 | 4.83 | 4.94 | 4.80 | 4.85 | 4.60 | qfq | 40,281,350 | 196,424,562 | -0.61% |
| 2024-02-23 | 4.76 | 4.88 | 4.69 | 4.88 | 4.62 | qfq | 41,350,883 | 197,310,490 | 3.61% |
| 2024-02-22 | 4.68 | 4.78 | 4.63 | 4.71 | 4.46 | qfq | 33,271,576 | 156,320,219 | 1.51% |
| 2024-02-21 | 4.52 | 4.84 | 4.45 | 4.64 | 4.40 | qfq | 52,816,870 | 246,777,470 | -1.90% |
| 2024-02-20 | 4.60 | 4.94 | 4.49 | 4.73 | 4.48 | qfq | 65,276,521 | 303,955,083 | 0.64% |
| 2024-02-19 | 4.60 | 4.72 | 4.50 | 4.70 | 4.45 | qfq | 53,462,680 | 246,987,486 | 2.62% |
| 2024-02-08 | 4.20 | 4.64 | 4.19 | 4.58 | 4.34 | qfq | 52,776,436 | 237,374,609 | 10.63% |
| 2024-02-07 | 3.96 | 4.25 | 3.92 | 4.14 | 3.92 | qfq | 47,000,483 | 193,899,360 | 5.34% |
| 2024-02-06 | 3.57 | 4.02 | 3.53 | 3.93 | 3.72 | qfq | 45,519,868 | 171,289,116 | 8.26% |
| 2024-02-05 | 4.00 | 4.00 | 3.51 | 3.63 | 3.44 | qfq | 49,982,587 | 185,385,191 | -10.15% |
| 2024-02-02 | 4.27 | 4.36 | 3.88 | 4.04 | 3.83 | qfq | 34,005,414 | 139,630,666 | -5.16% |
| 2024-02-01 | 4.29 | 4.37 | 4.17 | 4.26 | 4.04 | qfq | 25,878,230 | 110,621,160 | -0.93% |
| 2024-01-31 | 4.55 | 4.57 | 4.28 | 4.30 | 4.07 | qfq | 28,197,375 | 124,394,867 | -5.49% |
| 2024-01-30 | 4.70 | 4.74 | 4.54 | 4.55 | 4.31 | qfq | 19,086,419 | 88,561,232 | -3.40% |
| 2024-01-29 | 4.94 | 4.95 | 4.69 | 4.71 | 4.46 | qfq | 23,979,529 | 114,970,528 | -4.07% |
| 2024-01-26 | 4.89 | 4.97 | 4.89 | 4.91 | 4.65 | qfq | 19,221,300 | 94,669,575 | -0.61% |
| 2024-01-25 | 4.80 | 4.95 | 4.73 | 4.94 | 4.68 | qfq | 19,915,898 | 97,105,252 | 3.13% |
| 2024-01-24 | 4.72 | 4.80 | 4.59 | 4.79 | 4.54 | qfq | 24,935,864 | 117,542,631 | 1.70% |
| 2024-01-23 | 4.68 | 4.76 | 4.61 | 4.71 | 4.46 | qfq | 25,141,626 | 117,959,118 | 0.00% |
| 2024-01-22 | 4.98 | 5.02 | 4.66 | 4.71 | 4.46 | qfq | 23,351,237 | 112,917,892 | -5.80% |
| 2024-01-19 | 5.09 | 5.13 | 4.97 | 5.00 | 4.74 | qfq | 16,542,676 | 83,438,673 | -1.77% |
| 2024-01-18 | 5.04 | 5.10 | 4.89 | 5.09 | 4.82 | qfq | 29,521,659 | 147,519,223 | 0.59% |
| 2024-01-17 | 5.23 | 5.23 | 5.04 | 5.06 | 4.79 | qfq | 20,115,184 | 102,990,359 | -3.07% |
| 2024-01-16 | 5.33 | 5.33 | 5.12 | 5.22 | 4.95 | qfq | 30,778,866 | 160,033,880 | -2.25% |
| 2024-01-15 | 5.29 | 5.41 | 5.24 | 5.34 | 5.06 | qfq | 16,739,794 | 89,503,320 | 0.95% |
| 2024-01-12 | 5.37 | 5.39 | 5.27 | 5.29 | 5.01 | qfq | 15,085,133 | 80,444,036 | -1.86% |
| 2024-01-11 | 5.25 | 5.42 | 5.24 | 5.39 | 5.11 | qfq | 20,729,009 | 110,767,685 | 3.06% |
| 2024-01-10 | 5.33 | 5.35 | 5.19 | 5.23 | 4.96 | qfq | 21,243,552 | 111,952,927 | -1.51% |
| 2024-01-09 | 5.39 | 5.47 | 5.27 | 5.31 | 5.03 | qfq | 31,592,314 | 169,254,209 | -0.75% |
| 2024-01-08 | 5.52 | 5.52 | 5.35 | 5.35 | 5.07 | qfq | 22,884,794 | 124,001,863 | -3.25% |
| 2024-01-05 | 5.67 | 5.72 | 5.49 | 5.53 | 5.24 | qfq | 22,679,440 | 126,885,558 | -2.64% |
| 2024-01-04 | 5.76 | 5.76 | 5.66 | 5.68 | 5.38 | qfq | 19,021,641 | 108,347,294 | -1.39% |
| 2024-01-03 | 5.90 | 5.91 | 5.70 | 5.76 | 5.46 | qfq | 36,751,315 | 212,013,056 | -2.70% |
| 2024-01-02 | 5.94 | 6.03 | 5.89 | 5.92 | 5.61 | qfq | 37,978,062 | 225,612,712 | -0.17% |
| 2023-12-29 | 5.63 | 5.95 | 5.61 | 5.93 | 5.62 | qfq | 50,626,410 | 296,834,595 | 5.33% |
| 2023-12-28 | 5.57 | 5.68 | 5.48 | 5.63 | 5.34 | qfq | 23,637,285 | 132,218,800 | 0.90% |
| 2023-12-27 | 5.42 | 5.59 | 5.41 | 5.58 | 5.29 | qfq | 30,204,284 | 166,532,532 | 3.33% |
| 2023-12-26 | 5.60 | 5.60 | 5.36 | 5.40 | 5.12 | qfq | 23,956,794 | 129,956,255 | -3.40% |
| 2023-12-25 | 5.60 | 5.62 | 5.53 | 5.59 | 5.30 | qfq | 12,443,800 | 69,333,416 | 0.54% |
| 2023-12-22 | 5.72 | 5.72 | 5.54 | 5.56 | 5.27 | qfq | 18,825,252 | 105,901,046 | -2.28% |
| 2023-12-21 | 5.61 | 5.71 | 5.46 | 5.69 | 5.39 | qfq | 22,653,167 | 127,087,936 | 0.89% |
| 2023-12-20 | 5.70 | 5.75 | 5.61 | 5.64 | 5.34 | qfq | 22,667,159 | 128,818,226 | -0.53% |
| 2023-12-19 | 5.58 | 5.67 | 5.56 | 5.67 | 5.37 | qfq | 19,898,533 | 111,974,802 | 1.98% |
| 2023-12-18 | 5.71 | 5.71 | 5.55 | 5.56 | 5.27 | qfq | 18,229,107 | 102,151,493 | -2.11% |
| 2023-12-15 | 5.77 | 5.79 | 5.67 | 5.68 | 5.38 | qfq | 18,240,636 | 104,011,074 | -1.05% |
| 2023-12-14 | 5.81 | 5.86 | 5.73 | 5.74 | 5.44 | qfq | 18,811,643 | 108,967,632 | -0.52% |
| 2023-12-13 | 5.86 | 5.88 | 5.76 | 5.77 | 5.47 | qfq | 21,022,488 | 122,096,857 | -1.54% |
| 2023-12-12 | 5.87 | 5.95 | 5.82 | 5.86 | 5.55 | qfq | 24,434,170 | 143,558,944 | -0.68% |
| 2023-12-11 | 5.93 | 5.95 | 5.80 | 5.90 | 5.59 | qfq | 38,626,452 | 226,465,101 | -1.17% |
| 2023-12-08 | 5.84 | 6.07 | 5.81 | 5.97 | 5.66 | qfq | 62,110,972 | 369,010,126 | 3.29% |
| 2023-12-07 | 5.73 | 5.81 | 5.70 | 5.78 | 5.48 | qfq | 20,704,254 | 119,227,664 | 0.52% |
| 2023-12-06 | 5.73 | 5.79 | 5.68 | 5.75 | 5.45 | qfq | 24,141,613 | 138,511,902 | 0.35% |
| 2023-12-05 | 5.91 | 5.93 | 5.72 | 5.73 | 5.43 | qfq | 29,024,813 | 168,333,465 | -3.37% |
| 2023-12-04 | 5.97 | 6.02 | 5.93 | 5.93 | 5.62 | qfq | 22,885,956 | 136,787,156 | -0.34% |
| 2023-12-01 | 5.90 | 5.97 | 5.82 | 5.95 | 5.64 | qfq | 28,175,090 | 165,921,169 | 0.68% |
| 2023-11-30 | 6.01 | 6.03 | 5.81 | 5.91 | 5.60 | qfq | 45,575,255 | 268,879,914 | -2.48% |
| 2023-11-29 | 6.04 | 6.19 | 5.98 | 6.06 | 5.74 | qfq | 45,490,800 | 277,817,671 | -0.66% |
| 2023-11-28 | 5.94 | 6.19 | 5.93 | 6.10 | 5.78 | qfq | 58,074,622 | 354,433,116 | 2.18% |
| 2023-11-27 | 5.98 | 6.02 | 5.89 | 5.97 | 5.66 | qfq | 33,878,169 | 201,762,796 | 0.51% |
| 2023-11-24 | 6.08 | 6.08 | 5.90 | 5.94 | 5.63 | qfq | 36,643,305 | 218,388,354 | -2.62% |
| 2023-11-23 | 5.90 | 6.10 | 5.89 | 6.10 | 5.78 | qfq | 43,363,874 | 261,246,667 | 3.04% |
| 2023-11-22 | 6.05 | 6.09 | 5.91 | 5.92 | 5.61 | qfq | 46,826,669 | 279,988,943 | -2.95% |
| 2023-11-21 | 6.16 | 6.25 | 6.07 | 6.10 | 5.78 | qfq | 56,510,966 | 347,536,268 | -1.45% |
| 2023-11-20 | 6.10 | 6.33 | 6.08 | 6.19 | 5.87 | qfq | 85,905,286 | 534,058,103 | 1.31% |
| 2023-11-17 | 5.90 | 6.15 | 5.89 | 6.11 | 5.79 | qfq | 69,833,948 | 423,334,487 | 3.04% |
| 2023-11-16 | 6.00 | 6.03 | 5.91 | 5.93 | 5.62 | qfq | 44,103,242 | 262,729,115 | -1.17% |
| 2023-11-15 | 6.10 | 6.11 | 5.99 | 6.00 | 5.69 | qfq | 51,479,498 | 310,944,792 | -0.99% |
| 2023-11-14 | 6.04 | 6.09 | 5.95 | 6.06 | 5.74 | qfq | 64,841,957 | 390,762,553 | 0.00% |
| 2023-11-13 | 5.93 | 6.18 | 5.92 | 6.06 | 5.74 | qfq | 106,175,037 | 643,334,052 | 1.34% |
| 2023-11-10 | 5.71 | 6.20 | 5.67 | 5.98 | 5.67 | qfq | 143,549,737 | 862,583,790 | 5.28% |
| 2023-11-09 | 5.73 | 5.79 | 5.62 | 5.68 | 5.38 | qfq | 36,448,417 | 207,171,581 | -1.05% |
| 2023-11-08 | 5.84 | 5.85 | 5.71 | 5.74 | 5.44 | qfq | 49,937,480 | 287,496,457 | -1.88% |
| 2023-11-07 | 5.70 | 5.88 | 5.65 | 5.85 | 5.54 | qfq | 51,545,015 | 299,575,045 | 2.45% |
| 2023-11-06 | 5.65 | 5.72 | 5.61 | 5.71 | 5.41 | qfq | 40,626,901 | 230,550,032 | 1.24% |
| 2023-11-03 | 5.50 | 5.66 | 5.50 | 5.64 | 5.34 | qfq | 32,094,812 | 180,276,563 | 2.73% |
| 2023-11-02 | 5.59 | 5.66 | 5.49 | 5.49 | 5.20 | qfq | 21,649,866 | 120,102,477 | -1.61% |
| 2023-11-01 | 5.57 | 5.65 | 5.55 | 5.58 | 5.29 | qfq | 22,833,408 | 127,715,205 | -0.36% |
| 2023-10-31 | 5.74 | 5.75 | 5.55 | 5.60 | 5.31 | qfq | 38,103,457 | 213,978,014 | -1.75% |
| 2023-10-30 | 5.53 | 5.72 | 5.49 | 5.70 | 5.40 | qfq | 49,322,329 | 278,812,153 | 3.26% |
| 2023-10-27 | 5.53 | 5.56 | 5.44 | 5.52 | 5.23 | qfq | 36,462,695 | 200,749,174 | -0.54% |
| 2023-10-26 | 5.40 | 5.56 | 5.33 | 5.55 | 5.26 | qfq | 54,771,969 | 299,479,787 | 2.97% |
| 2023-10-25 | 5.32 | 5.42 | 5.28 | 5.39 | 5.11 | qfq | 24,917,416 | 133,587,512 | 1.70% |
| 2023-10-24 | 5.18 | 5.35 | 5.09 | 5.30 | 5.02 | qfq | 30,732,415 | 161,340,448 | 2.32% |
| 2023-10-23 | 5.27 | 5.35 | 5.16 | 5.18 | 4.91 | qfq | 21,202,604 | 110,954,613 | -0.77% |
| 2023-10-20 | 5.35 | 5.42 | 5.21 | 5.22 | 4.95 | qfq | 20,037,420 | 105,910,159 | -2.61% |
| 2023-10-19 | 5.38 | 5.51 | 5.36 | 5.36 | 5.08 | qfq | 23,411,398 | 127,150,664 | -0.56% |
| 2023-10-18 | 5.47 | 5.49 | 5.39 | 5.39 | 5.11 | qfq | 18,308,224 | 99,151,250 | -1.64% |
| 2023-10-17 | 5.54 | 5.59 | 5.43 | 5.48 | 5.19 | qfq | 23,043,528 | 126,459,321 | -1.08% |
| 2023-10-16 | 5.58 | 5.62 | 5.51 | 5.54 | 5.25 | qfq | 27,182,447 | 150,936,550 | -0.36% |
| 2023-10-13 | 5.50 | 5.62 | 5.46 | 5.56 | 5.27 | qfq | 35,222,365 | 196,207,109 | 0.91% |
| 2023-10-12 | 5.49 | 5.55 | 5.46 | 5.51 | 5.22 | qfq | 26,365,960 | 145,293,516 | 0.73% |
| 2023-10-11 | 5.50 | 5.52 | 5.45 | 5.47 | 5.18 | qfq | 23,315,203 | 127,653,970 | -0.18% |
| 2023-10-10 | 5.44 | 5.49 | 5.41 | 5.48 | 5.19 | qfq | 30,092,189 | 164,447,968 | 1.29% |
| 2023-10-09 | 5.36 | 5.44 | 5.35 | 5.41 | 5.13 | qfq | 22,691,550 | 122,493,032 | 0.93% |
| 2023-09-28 | 5.20 | 5.38 | 5.20 | 5.36 | 5.08 | qfq | 30,170,466 | 160,271,288 | 3.47% |
| 2023-09-27 | 5.23 | 5.25 | 5.18 | 5.18 | 4.91 | qfq | 19,247,032 | 100,215,346 | -0.96% |
| 2023-09-26 | 5.27 | 5.29 | 5.19 | 5.23 | 4.96 | qfq | 16,371,426 | 85,777,085 | -0.76% |
| 2023-09-25 | 5.30 | 5.36 | 5.24 | 5.27 | 4.99 | qfq | 20,484,005 | 108,378,568 | -1.13% |
| 2023-09-22 | 5.12 | 5.33 | 5.11 | 5.33 | 5.05 | qfq | 31,198,300 | 164,519,951 | 3.50% |
| 2023-09-21 | 5.11 | 5.21 | 5.11 | 5.15 | 4.88 | qfq | 15,807,236 | 81,606,843 | 0.39% |
| 2023-09-20 | 5.19 | 5.25 | 5.12 | 5.13 | 4.86 | qfq | 18,132,252 | 94,034,510 | -1.16% |
| 2023-09-19 | 5.34 | 5.34 | 5.16 | 5.19 | 4.92 | qfq | 40,966,560 | 213,201,640 | -3.53% |
| 2023-09-18 | 5.26 | 5.43 | 5.25 | 5.38 | 5.10 | qfq | 28,825,975 | 154,297,080 | 1.70% |
| 2023-09-15 | 5.32 | 5.36 | 5.26 | 5.29 | 5.01 | qfq | 14,109,195 | 74,754,867 | 0.00% |
| 2023-09-14 | 5.33 | 5.36 | 5.26 | 5.29 | 5.01 | qfq | 13,941,277 | 73,908,557 | -0.94% |
| 2023-09-13 | 5.42 | 5.42 | 5.28 | 5.34 | 5.06 | qfq | 21,577,300 | 115,230,155 | -1.84% |
| 2023-09-12 | 5.37 | 5.47 | 5.36 | 5.44 | 5.16 | qfq | 23,421,611 | 127,086,487 | 0.74% |
| 2023-09-11 | 5.44 | 5.47 | 5.36 | 5.40 | 5.12 | qfq | 36,349,063 | 196,762,937 | 0.19% |
| 2023-09-08 | 5.30 | 5.40 | 5.26 | 5.39 | 5.11 | qfq | 22,779,975 | 121,885,553 | 1.89% |
| 2023-09-07 | 5.40 | 5.40 | 5.28 | 5.29 | 5.01 | qfq | 26,931,931 | 143,420,524 | -2.40% |
| 2023-09-06 | 5.30 | 5.43 | 5.29 | 5.42 | 5.14 | qfq | 29,801,556 | 160,379,884 | 1.69% |
| 2023-09-05 | 5.31 | 5.37 | 5.29 | 5.33 | 5.05 | qfq | 23,388,718 | 124,878,807 | 0.19% |
| 2023-09-04 | 5.23 | 5.33 | 5.23 | 5.32 | 5.04 | qfq | 25,479,116 | 134,568,400 | 2.11% |
| 2023-09-01 | 5.24 | 5.28 | 5.19 | 5.21 | 4.94 | qfq | 14,943,655 | 78,094,615 | -0.19% |
| 2023-08-31 | 5.21 | 5.26 | 5.17 | 5.22 | 4.95 | qfq | 20,095,733 | 104,852,747 | 0.00% |
| 2023-08-30 | 5.13 | 5.28 | 5.11 | 5.22 | 4.95 | qfq | 35,745,065 | 186,433,102 | 2.35% |
| 2023-08-29 | 4.93 | 5.13 | 4.92 | 5.10 | 4.83 | qfq | 25,663,608 | 129,932,400 | 3.03% |
| 2023-08-28 | 5.06 | 5.14 | 4.93 | 4.95 | 4.69 | qfq | 31,131,586 | 156,620,103 | 2.91% |
| 2023-08-25 | 4.96 | 4.97 | 4.78 | 4.81 | 4.56 | qfq | 22,147,327 | 107,456,469 | -3.02% |
| 2023-08-24 | 4.99 | 5.03 | 4.93 | 4.96 | 4.70 | qfq | 14,158,118 | 70,483,323 | 0.20% |
| 2023-08-23 | 5.03 | 5.05 | 4.95 | 4.95 | 4.69 | qfq | 12,751,490 | 63,523,886 | -2.17% |
| 2023-08-22 | 5.03 | 5.06 | 4.94 | 5.06 | 4.79 | qfq | 16,731,202 | 83,771,246 | 1.20% |
| 2023-08-21 | 5.02 | 5.11 | 4.99 | 5.00 | 4.74 | qfq | 14,101,870 | 71,237,809 | -0.20% |
| 2023-08-18 | 5.09 | 5.12 | 5.00 | 5.01 | 4.75 | qfq | 13,063,020 | 66,129,301 | -1.57% |
| 2023-08-17 | 4.99 | 5.10 | 4.96 | 5.09 | 4.82 | qfq | 13,283,291 | 67,031,402 | 1.60% |
| 2023-08-16 | 5.10 | 5.10 | 5.01 | 5.01 | 4.75 | qfq | 14,173,900 | 71,454,202 | -1.96% |
| 2023-08-15 | 5.14 | 5.17 | 5.05 | 5.11 | 4.84 | qfq | 12,537,648 | 64,001,829 | -0.58% |
| 2023-08-14 | 5.04 | 5.14 | 5.02 | 5.14 | 4.87 | qfq | 16,822,233 | 85,610,509 | 1.58% |
| 2023-08-11 | 5.14 | 5.16 | 5.06 | 5.06 | 4.79 | qfq | 20,429,771 | 104,351,466 | -0.98% |
| 2023-08-10 | 5.36 | 5.40 | 5.06 | 5.11 | 4.84 | qfq | 42,043,236 | 218,387,664 | -4.66% |
| 2023-08-09 | 5.47 | 5.48 | 5.34 | 5.36 | 5.08 | qfq | 20,408,860 | 110,162,024 | -2.19% |
| 2023-08-08 | 5.50 | 5.53 | 5.45 | 5.48 | 5.19 | qfq | 18,809,604 | 103,143,521 | -0.90% |
| 2023-08-07 | 5.54 | 5.59 | 5.49 | 5.53 | 5.24 | qfq | 27,398,981 | 151,814,868 | 0.36% |
| 2023-08-04 | 5.44 | 5.53 | 5.42 | 5.51 | 5.22 | qfq | 26,876,228 | 147,676,973 | 1.66% |
| 2023-08-03 | 5.45 | 5.49 | 5.41 | 5.42 | 5.14 | qfq | 17,464,100 | 94,870,315 | -1.09% |
| 2023-08-02 | 5.50 | 5.52 | 5.45 | 5.48 | 5.19 | qfq | 19,362,409 | 106,118,917 | -0.72% |
| 2023-08-01 | 5.44 | 5.53 | 5.38 | 5.52 | 5.23 | qfq | 28,597,781 | 156,375,589 | 1.66% |
| 2023-07-31 | 5.43 | 5.46 | 5.39 | 5.43 | 5.15 | qfq | 18,234,421 | 99,055,938 | 0.37% |
| 2023-07-28 | 5.38 | 5.44 | 5.34 | 5.41 | 5.13 | qfq | 17,156,100 | 92,547,873 | 0.56% |
| 2023-07-27 | 5.47 | 5.51 | 5.37 | 5.38 | 5.10 | qfq | 20,154,834 | 109,472,067 | -1.65% |
| 2023-07-26 | 5.57 | 5.58 | 5.46 | 5.47 | 5.18 | qfq | 23,999,921 | 131,885,536 | -1.97% |
| 2023-07-25 | 5.47 | 5.64 | 5.46 | 5.58 | 5.29 | qfq | 37,491,067 | 208,224,428 | 2.95% |
| 2023-07-24 | 5.41 | 5.50 | 5.33 | 5.42 | 5.14 | qfq | 21,206,013 | 115,559,176 | 0.74% |
| 2023-07-21 | 5.39 | 5.47 | 5.36 | 5.38 | 5.10 | qfq | 18,160,240 | 98,152,796 | 0.00% |
| 2023-07-20 | 5.50 | 5.51 | 5.37 | 5.38 | 5.10 | qfq | 24,473,196 | 132,972,383 | -2.18% |
| 2023-07-19 | 5.53 | 5.57 | 5.45 | 5.50 | 5.21 | qfq | 22,773,252 | 125,134,417 | -0.54% |
| 2023-07-18 | 5.58 | 5.64 | 5.51 | 5.53 | 5.24 | qfq | 30,222,086 | 168,359,097 | -0.72% |