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
慈星股份300307.SZ
最近收盘价6.422026-07-17
最近交易日2026-07-17
成交量（股）22,292,952
成交额（元）144,803,341
日线记录707
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 707 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 | 6.68 | 6.76 | 6.36 | 6.42 | 6.42 | qfq | 22,292,952 | 144,803,341 | -4.32% |
| 2026-07-16 | 6.66 | 6.76 | 6.62 | 6.71 | 6.71 | qfq | 12,162,275 | 81,466,056 | 0.00% |
| 2026-07-15 | 6.85 | 6.92 | 6.70 | 6.71 | 6.71 | qfq | 14,349,500 | 97,380,794 | -1.47% |
| 2026-07-14 | 6.65 | 6.82 | 6.58 | 6.81 | 6.81 | qfq | 14,754,100 | 98,842,888 | 2.41% |
| 2026-07-13 | 6.90 | 6.90 | 6.56 | 6.65 | 6.65 | qfq | 21,743,400 | 145,333,972 | -2.64% |
| 2026-07-10 | 6.65 | 6.93 | 6.50 | 6.83 | 6.83 | qfq | 19,035,900 | 129,279,050 | 2.55% |
| 2026-07-09 | 6.74 | 6.82 | 6.40 | 6.66 | 6.66 | qfq | 20,546,800 | 135,153,625 | -0.89% |
| 2026-07-08 | 6.88 | 6.94 | 6.62 | 6.72 | 6.72 | qfq | 18,934,500 | 127,710,048 | -2.61% |
| 2026-07-07 | 7.27 | 7.36 | 6.87 | 6.90 | 6.90 | qfq | 30,949,100 | 218,316,107 | -3.90% |
| 2026-07-06 | 7.65 | 7.98 | 7.17 | 7.18 | 7.18 | qfq | 37,429,100 | 279,864,704 | -3.49% |
| 2026-07-03 | 7.15 | 7.62 | 7.14 | 7.44 | 7.44 | qfq | 35,412,394 | 262,609,874 | 3.05% |
| 2026-07-02 | 7.20 | 7.43 | 7.17 | 7.22 | 7.22 | qfq | 24,742,600 | 180,620,336 | -0.55% |
| 2026-07-01 | 7.28 | 7.39 | 7.09 | 7.26 | 7.26 | qfq | 29,297,100 | 211,693,282 | -1.49% |
| 2026-06-30 | 7.12 | 7.44 | 6.94 | 7.37 | 7.37 | qfq | 34,885,400 | 253,597,707 | 2.22% |
| 2026-06-29 | 6.87 | 7.34 | 6.73 | 7.21 | 7.21 | qfq | 40,356,679 | 285,051,067 | 4.04% |
| 2026-06-26 | 7.16 | 7.18 | 6.88 | 6.93 | 6.93 | qfq | 28,299,800 | 198,224,451 | -3.75% |
| 2026-06-25 | 7.55 | 7.55 | 7.14 | 7.20 | 7.20 | qfq | 31,997,700 | 232,528,078 | -5.26% |
| 2026-06-24 | 7.69 | 7.76 | 7.40 | 7.60 | 7.60 | qfq | 24,723,800 | 186,752,463 | -1.43% |
| 2026-06-23 | 7.87 | 7.92 | 7.64 | 7.71 | 7.71 | qfq | 29,836,000 | 231,548,926 | -3.26% |
| 2026-06-22 | 8.08 | 8.14 | 7.76 | 7.97 | 7.97 | qfq | 44,221,200 | 349,784,497 | -2.09% |
| 2026-06-18 | 7.81 | 8.68 | 7.80 | 8.14 | 8.14 | qfq | 70,925,205 | 589,962,215 | 2.52% |
| 2026-06-17 | 8.44 | 8.52 | 7.75 | 7.94 | 7.94 | qfq | 73,556,637 | 586,911,393 | -5.25% |
| 2026-06-16 | 8.50 | 8.72 | 8.31 | 8.38 | 8.38 | qfq | 65,993,765 | 556,411,535 | -4.01% |
| 2026-06-15 | 8.12 | 8.77 | 8.03 | 8.73 | 8.73 | qfq | 82,700,461 | 701,174,482 | 6.46% |
| 2026-06-12 | 7.71 | 8.20 | 7.62 | 8.20 | 8.20 | qfq | 80,400,541 | 635,814,465 | 5.81% |
| 2026-06-11 | 7.30 | 7.75 | 7.13 | 7.75 | 7.75 | qfq | 55,718,361 | 420,066,708 | 4.31% |
| 2026-06-10 | 7.38 | 7.63 | 7.33 | 7.43 | 7.43 | qfq | 30,589,125 | 227,084,642 | -0.27% |
| 2026-06-09 | 7.45 | 7.52 | 7.28 | 7.45 | 7.45 | qfq | 30,572,500 | 225,667,565 | 0.00% |
| 2026-06-08 | 7.53 | 7.65 | 7.39 | 7.45 | 7.45 | qfq | 50,847,289 | 381,648,279 | -2.61% |
| 2026-06-05 | 6.75 | 7.79 | 6.75 | 7.65 | 7.65 | qfq | 66,668,793 | 496,803,445 | 12.83% |
| 2026-06-04 | 6.77 | 6.87 | 6.71 | 6.78 | 6.78 | qfq | 10,610,282 | 72,002,347 | -0.59% |
| 2026-06-03 | 6.77 | 6.98 | 6.72 | 6.82 | 6.82 | qfq | 13,672,866 | 93,522,021 | 0.89% |
| 2026-06-02 | 6.82 | 6.91 | 6.71 | 6.76 | 6.76 | qfq | 12,019,200 | 81,783,693 | -0.59% |
| 2026-06-01 | 6.72 | 6.89 | 6.63 | 6.80 | 6.80 | qfq | 10,887,600 | 74,112,181 | 0.89% |
| 2026-05-29 | 6.94 | 7.01 | 6.70 | 6.74 | 6.74 | qfq | 11,969,041 | 81,685,385 | -3.16% |
| 2026-05-28 | 6.99 | 7.04 | 6.77 | 6.96 | 6.96 | qfq | 13,164,900 | 90,972,955 | -0.43% |
| 2026-05-27 | 7.10 | 7.17 | 6.96 | 6.99 | 6.99 | qfq | 12,745,800 | 89,540,000 | -2.10% |
| 2026-05-26 | 7.20 | 7.30 | 7.04 | 7.14 | 7.14 | qfq | 12,702,900 | 90,726,921 | -1.24% |
| 2026-05-25 | 7.28 | 7.37 | 7.16 | 7.23 | 7.23 | qfq | 14,625,314 | 105,635,524 | -1.23% |
| 2026-05-22 | 7.22 | 7.38 | 7.18 | 7.32 | 7.32 | qfq | 16,910,888 | 123,089,602 | 0.41% |
| 2026-05-21 | 7.42 | 7.52 | 7.28 | 7.29 | 7.29 | qfq | 21,301,929 | 158,425,317 | -1.49% |
| 2026-05-20 | 7.38 | 7.44 | 7.27 | 7.40 | 7.40 | qfq | 13,150,654 | 96,864,540 | 0.27% |
| 2026-05-19 | 7.37 | 7.40 | 7.27 | 7.38 | 7.38 | qfq | 11,560,100 | 84,865,047 | 0.54% |
| 2026-05-18 | 7.22 | 7.44 | 7.21 | 7.34 | 7.34 | qfq | 15,538,400 | 113,734,071 | 2.09% |
| 2026-05-15 | 7.12 | 7.32 | 7.12 | 7.19 | 7.19 | qfq | 11,867,100 | 85,661,168 | 0.70% |
| 2026-05-14 | 7.29 | 7.32 | 7.12 | 7.14 | 7.14 | qfq | 10,983,300 | 79,165,499 | -2.06% |
| 2026-05-13 | 7.18 | 7.33 | 7.16 | 7.29 | 7.29 | qfq | 11,588,800 | 84,269,831 | 0.97% |
| 2026-05-12 | 7.20 | 7.29 | 7.18 | 7.22 | 7.22 | qfq | 11,007,075 | 79,596,378 | -0.41% |
| 2026-05-11 | 7.22 | 7.34 | 7.20 | 7.25 | 7.25 | qfq | 13,718,475 | 99,442,328 | 0.55% |
| 2026-05-08 | 7.10 | 7.22 | 7.10 | 7.21 | 7.19 | qfq | 12,218,769 | 87,884,775 | 0.98% |
| 2026-05-07 | 7.16 | 7.27 | 7.12 | 7.14 | 7.12 | qfq | 14,162,389 | 101,874,115 | -0.42% |
| 2026-05-06 | 7.03 | 7.22 | 6.96 | 7.17 | 7.15 | qfq | 22,776,300 | 162,005,984 | 1.85% |
| 2026-04-30 | 6.91 | 7.09 | 6.87 | 7.04 | 7.02 | qfq | 21,613,889 | 152,051,132 | 2.03% |
| 2026-04-29 | 6.76 | 7.13 | 6.76 | 6.90 | 6.88 | qfq | 38,038,387 | 263,909,344 | 7.48% |
| 2026-04-28 | 6.49 | 6.55 | 6.38 | 6.42 | 6.40 | qfq | 7,240,500 | 46,778,040 | -1.23% |
| 2026-04-27 | 6.39 | 6.51 | 6.31 | 6.50 | 6.48 | qfq | 8,591,200 | 55,245,962 | 1.56% |
| 2026-04-24 | 6.31 | 6.43 | 6.25 | 6.40 | 6.38 | qfq | 6,937,600 | 43,947,193 | 0.47% |
| 2026-04-23 | 6.44 | 6.45 | 6.34 | 6.37 | 6.35 | qfq | 6,208,600 | 39,632,955 | -1.24% |
| 2026-04-22 | 6.49 | 6.50 | 6.42 | 6.45 | 6.43 | qfq | 6,483,200 | 41,821,165 | -0.92% |
| 2026-04-21 | 6.57 | 6.58 | 6.48 | 6.51 | 6.49 | qfq | 5,434,300 | 35,350,422 | -1.06% |
| 2026-04-20 | 6.54 | 6.58 | 6.50 | 6.58 | 6.56 | qfq | 6,435,201 | 42,198,392 | 0.46% |
| 2026-04-17 | 6.54 | 6.57 | 6.47 | 6.55 | 6.53 | qfq | 6,180,301 | 40,277,789 | -0.15% |
| 2026-04-16 | 6.55 | 6.58 | 6.48 | 6.56 | 6.54 | qfq | 6,367,127 | 41,607,703 | 0.92% |
| 2026-04-15 | 6.55 | 6.57 | 6.48 | 6.50 | 6.48 | qfq | 5,416,927 | 35,353,544 | -0.91% |
| 2026-04-14 | 6.51 | 6.58 | 6.43 | 6.56 | 6.54 | qfq | 10,719,300 | 69,777,257 | 0.77% |
| 2026-04-13 | 6.43 | 6.52 | 6.41 | 6.51 | 6.49 | qfq | 5,070,000 | 32,894,394 | 0.62% |
| 2026-04-10 | 6.48 | 6.54 | 6.47 | 6.47 | 6.45 | qfq | 5,159,869 | 33,576,228 | 0.47% |
| 2026-04-09 | 6.51 | 6.53 | 6.42 | 6.44 | 6.42 | qfq | 5,883,800 | 38,024,205 | -1.83% |
| 2026-04-08 | 6.45 | 6.57 | 6.44 | 6.56 | 6.54 | qfq | 7,597,845 | 49,468,175 | 3.31% |
| 2026-04-07 | 6.23 | 6.42 | 6.20 | 6.35 | 6.33 | qfq | 5,768,127 | 36,518,197 | 2.42% |
| 2026-04-03 | 6.40 | 6.42 | 6.20 | 6.20 | 6.18 | qfq | 5,795,479 | 36,329,046 | -3.13% |
| 2026-04-02 | 6.51 | 6.52 | 6.36 | 6.40 | 6.38 | qfq | 5,582,600 | 35,872,223 | -1.99% |
| 2026-04-01 | 6.62 | 6.65 | 6.48 | 6.53 | 6.51 | qfq | 6,890,050 | 45,013,545 | 0.15% |
| 2026-03-31 | 6.43 | 6.63 | 6.43 | 6.52 | 6.50 | qfq | 11,160,300 | 72,975,030 | 1.09% |
| 2026-03-30 | 6.40 | 6.46 | 6.33 | 6.45 | 6.43 | qfq | 5,850,700 | 37,516,607 | -0.92% |
| 2026-03-27 | 6.39 | 6.52 | 6.36 | 6.51 | 6.49 | qfq | 6,750,200 | 43,730,985 | 0.93% |
| 2026-03-26 | 6.57 | 6.61 | 6.41 | 6.45 | 6.43 | qfq | 6,346,600 | 41,247,132 | -1.53% |
| 2026-03-25 | 6.49 | 6.57 | 6.48 | 6.55 | 6.53 | qfq | 6,655,000 | 43,487,333 | 2.18% |
| 2026-03-24 | 6.36 | 6.43 | 6.25 | 6.41 | 6.39 | qfq | 7,526,900 | 47,746,008 | 2.56% |
| 2026-03-23 | 6.60 | 6.60 | 6.18 | 6.25 | 6.23 | qfq | 12,589,179 | 80,593,527 | -6.72% |
| 2026-03-20 | 6.90 | 6.93 | 6.70 | 6.70 | 6.68 | qfq | 7,858,200 | 53,545,448 | -2.33% |
| 2026-03-19 | 6.91 | 6.95 | 6.85 | 6.86 | 6.84 | qfq | 6,977,000 | 48,124,769 | -2.00% |
| 2026-03-18 | 7.01 | 7.02 | 6.91 | 7.00 | 6.98 | qfq | 7,422,669 | 51,653,376 | 0.29% |
| 2026-03-17 | 7.07 | 7.12 | 6.97 | 6.98 | 6.96 | qfq | 7,100,400 | 50,013,918 | -0.99% |
| 2026-03-16 | 6.99 | 7.14 | 6.95 | 7.05 | 7.03 | qfq | 8,741,700 | 61,318,190 | 0.71% |
| 2026-03-13 | 7.00 | 7.10 | 6.97 | 7.00 | 6.98 | qfq | 7,139,736 | 50,216,495 | -0.28% |
| 2026-03-12 | 7.10 | 7.13 | 7.01 | 7.02 | 7.00 | qfq | 9,875,168 | 69,712,972 | -1.54% |
| 2026-03-11 | 7.23 | 7.25 | 7.11 | 7.13 | 7.11 | qfq | 13,882,800 | 99,419,179 | -0.97% |
| 2026-03-10 | 7.09 | 7.21 | 7.05 | 7.20 | 7.18 | qfq | 15,049,800 | 107,516,483 | 3.00% |
| 2026-03-09 | 6.97 | 7.02 | 6.88 | 6.99 | 6.97 | qfq | 10,788,400 | 74,935,245 | -1.13% |
| 2026-03-06 | 6.98 | 7.08 | 6.94 | 7.07 | 7.05 | qfq | 6,929,700 | 48,795,165 | 1.14% |
| 2026-03-05 | 6.96 | 7.07 | 6.96 | 6.99 | 6.97 | qfq | 10,700,601 | 75,057,801 | 2.34% |
| 2026-03-04 | 6.92 | 6.96 | 6.77 | 6.83 | 6.81 | qfq | 11,624,432 | 79,787,729 | -1.44% |
| 2026-03-03 | 7.28 | 7.31 | 6.92 | 6.93 | 6.91 | qfq | 16,612,000 | 117,780,684 | -4.28% |
| 2026-03-02 | 7.37 | 7.41 | 7.18 | 7.24 | 7.22 | qfq | 15,525,240 | 113,165,176 | -3.21% |
| 2026-02-27 | 7.46 | 7.52 | 7.42 | 7.48 | 7.46 | qfq | 10,929,207 | 81,530,685 | 0.13% |
| 2026-02-26 | 7.44 | 7.48 | 7.40 | 7.47 | 7.45 | qfq | 10,835,336 | 80,650,593 | 0.54% |
| 2026-02-25 | 7.41 | 7.48 | 7.39 | 7.43 | 7.41 | qfq | 11,023,936 | 82,052,019 | 0.27% |
| 2026-02-24 | 7.42 | 7.44 | 7.37 | 7.41 | 7.39 | qfq | 10,834,600 | 80,196,650 | 0.82% |
| 2026-02-13 | 7.29 | 7.47 | 7.29 | 7.35 | 7.33 | qfq | 11,578,300 | 85,581,755 | 0.55% |
| 2026-02-12 | 7.39 | 7.39 | 7.25 | 7.31 | 7.29 | qfq | 10,422,700 | 76,297,607 | -0.68% |
| 2026-02-11 | 7.43 | 7.55 | 7.35 | 7.36 | 7.34 | qfq | 13,612,100 | 101,241,190 | -0.81% |
| 2026-02-10 | 7.32 | 7.54 | 7.30 | 7.42 | 7.40 | qfq | 17,933,136 | 133,524,236 | 1.09% |
| 2026-02-09 | 7.25 | 7.36 | 7.23 | 7.34 | 7.32 | qfq | 12,075,899 | 88,360,044 | 2.09% |
| 2026-02-06 | 7.13 | 7.26 | 7.10 | 7.19 | 7.17 | qfq | 9,725,964 | 70,107,004 | 0.98% |
| 2026-02-05 | 7.20 | 7.23 | 7.12 | 7.12 | 7.10 | qfq | 10,003,300 | 71,697,062 | -2.20% |
| 2026-02-04 | 7.22 | 7.33 | 7.18 | 7.28 | 7.26 | qfq | 10,610,000 | 76,949,948 | 0.69% |
| 2026-02-03 | 7.14 | 7.24 | 7.13 | 7.23 | 7.21 | qfq | 8,358,499 | 60,108,015 | 1.97% |
| 2026-02-02 | 7.16 | 7.23 | 7.07 | 7.09 | 7.07 | qfq | 9,891,950 | 70,888,852 | -1.25% |
| 2026-01-30 | 7.32 | 7.35 | 7.14 | 7.18 | 7.16 | qfq | 14,469,899 | 104,535,621 | -2.18% |
| 2026-01-29 | 7.40 | 7.50 | 7.33 | 7.34 | 7.32 | qfq | 14,194,800 | 105,130,163 | -2.26% |
| 2026-01-28 | 7.48 | 7.57 | 7.46 | 7.51 | 7.49 | qfq | 17,141,094 | 128,705,729 | 0.27% |
| 2026-01-27 | 7.45 | 7.51 | 7.25 | 7.49 | 7.47 | qfq | 18,229,162 | 134,642,413 | 0.40% |
| 2026-01-26 | 7.62 | 7.65 | 7.42 | 7.46 | 7.44 | qfq | 16,432,603 | 123,256,351 | -2.23% |
| 2026-01-23 | 7.50 | 7.67 | 7.49 | 7.63 | 7.61 | qfq | 19,041,403 | 144,376,258 | 1.60% |
| 2026-01-22 | 7.51 | 7.61 | 7.48 | 7.51 | 7.49 | qfq | 14,929,800 | 112,291,065 | -0.40% |
| 2026-01-21 | 7.42 | 7.56 | 7.40 | 7.54 | 7.52 | qfq | 14,385,400 | 107,820,415 | 0.94% |
| 2026-01-20 | 7.55 | 7.58 | 7.43 | 7.47 | 7.45 | qfq | 14,280,453 | 106,814,455 | -1.06% |
| 2026-01-19 | 7.60 | 7.60 | 7.45 | 7.55 | 7.53 | qfq | 15,480,579 | 116,520,131 | -1.05% |
| 2026-01-16 | 7.66 | 7.74 | 7.58 | 7.63 | 7.61 | qfq | 28,477,600 | 218,103,753 | 0.66% |
| 2026-01-15 | 7.70 | 7.76 | 7.53 | 7.58 | 7.56 | qfq | 38,686,098 | 294,227,681 | -3.07% |
| 2026-01-14 | 7.30 | 7.99 | 7.30 | 7.82 | 7.80 | qfq | 67,442,442 | 521,772,663 | 6.68% |
| 2026-01-13 | 7.46 | 7.48 | 7.31 | 7.33 | 7.31 | qfq | 17,473,901 | 128,826,687 | -1.61% |
| 2026-01-12 | 7.31 | 7.47 | 7.28 | 7.45 | 7.43 | qfq | 23,195,668 | 171,891,124 | 2.19% |
| 2026-01-09 | 7.26 | 7.31 | 7.22 | 7.29 | 7.27 | qfq | 14,370,201 | 104,424,000 | 0.14% |
| 2026-01-08 | 7.14 | 7.29 | 7.12 | 7.28 | 7.26 | qfq | 15,714,700 | 113,470,819 | 1.96% |
| 2026-01-07 | 7.18 | 7.22 | 7.12 | 7.14 | 7.12 | qfq | 10,558,400 | 75,555,274 | -0.97% |
| 2026-01-06 | 7.13 | 7.21 | 7.11 | 7.21 | 7.19 | qfq | 11,456,000 | 82,188,834 | 1.12% |
| 2026-01-05 | 7.07 | 7.14 | 7.05 | 7.13 | 7.11 | qfq | 8,364,500 | 59,380,096 | 0.85% |
| 2025-12-31 | 7.10 | 7.11 | 7.02 | 7.07 | 7.05 | qfq | 8,222,701 | 58,090,202 | -0.28% |
| 2025-12-30 | 7.05 | 7.13 | 7.04 | 7.09 | 7.07 | qfq | 7,925,500 | 56,213,933 | -0.14% |
| 2025-12-29 | 7.20 | 7.22 | 7.04 | 7.10 | 7.08 | qfq | 15,516,036 | 110,341,882 | -1.80% |
| 2025-12-26 | 7.30 | 7.38 | 7.19 | 7.23 | 7.21 | qfq | 14,981,536 | 108,962,400 | -0.82% |
| 2025-12-25 | 7.04 | 7.33 | 7.02 | 7.29 | 7.27 | qfq | 16,922,600 | 121,751,872 | 3.55% |
| 2025-12-24 | 6.98 | 7.07 | 6.98 | 7.04 | 7.02 | qfq | 5,539,917 | 39,004,586 | 0.72% |
| 2025-12-23 | 7.16 | 7.16 | 6.98 | 6.99 | 6.97 | qfq | 11,396,700 | 80,330,217 | -2.51% |
| 2025-12-22 | 7.20 | 7.35 | 7.17 | 7.17 | 7.15 | qfq | 12,665,300 | 91,865,120 | 0.28% |
| 2025-12-19 | 7.03 | 7.17 | 7.00 | 7.15 | 7.13 | qfq | 9,872,900 | 70,239,168 | 2.00% |
| 2025-12-18 | 6.98 | 7.06 | 6.94 | 7.01 | 6.99 | qfq | 7,834,494 | 54,934,834 | 0.29% |
| 2025-12-17 | 6.94 | 7.01 | 6.88 | 6.99 | 6.97 | qfq | 8,335,600 | 57,857,927 | 0.58% |
| 2025-12-16 | 7.10 | 7.12 | 6.94 | 6.95 | 6.93 | qfq | 11,120,000 | 78,032,483 | -2.52% |
| 2025-12-15 | 7.18 | 7.27 | 7.12 | 7.13 | 7.11 | qfq | 8,291,200 | 59,600,361 | -1.11% |
| 2025-12-12 | 7.13 | 7.37 | 7.13 | 7.21 | 7.19 | qfq | 11,595,200 | 84,212,937 | 0.42% |
| 2025-12-11 | 7.20 | 7.30 | 7.11 | 7.18 | 7.16 | qfq | 12,990,197 | 93,355,352 | -0.28% |
| 2025-12-10 | 7.25 | 7.29 | 7.16 | 7.20 | 7.18 | qfq | 10,191,900 | 73,488,509 | -0.55% |
| 2025-12-09 | 7.37 | 7.39 | 7.24 | 7.24 | 7.22 | qfq | 11,561,200 | 84,451,128 | -2.16% |
| 2025-12-08 | 7.46 | 7.51 | 7.38 | 7.40 | 7.38 | qfq | 11,523,201 | 85,554,370 | -0.27% |
| 2025-12-05 | 7.46 | 7.46 | 7.32 | 7.42 | 7.40 | qfq | 12,638,500 | 93,356,127 | -0.54% |
| 2025-12-04 | 7.33 | 7.60 | 7.23 | 7.46 | 7.44 | qfq | 22,968,040 | 170,643,558 | 1.63% |
| 2025-12-03 | 7.53 | 7.54 | 7.31 | 7.34 | 7.32 | qfq | 17,870,241 | 131,809,745 | -2.26% |
| 2025-12-02 | 7.63 | 7.64 | 7.49 | 7.51 | 7.49 | qfq | 17,006,600 | 128,025,165 | -1.44% |
| 2025-12-01 | 7.57 | 7.66 | 7.48 | 7.62 | 7.60 | qfq | 18,353,700 | 139,274,219 | 0.26% |
| 2025-11-28 | 7.65 | 7.76 | 7.53 | 7.60 | 7.58 | qfq | 26,659,600 | 203,177,765 | -1.04% |
| 2025-11-27 | 7.80 | 7.94 | 7.67 | 7.68 | 7.66 | qfq | 26,030,600 | 202,892,988 | -2.04% |
| 2025-11-26 | 7.97 | 8.05 | 7.75 | 7.84 | 7.82 | qfq | 37,898,714 | 300,132,488 | -2.85% |
| 2025-11-25 | 7.75 | 8.08 | 7.68 | 8.07 | 8.05 | qfq | 65,958,313 | 520,549,658 | 2.41% |
| 2025-11-24 | 7.68 | 7.96 | 7.67 | 7.88 | 7.86 | qfq | 37,563,327 | 296,411,463 | 1.29% |
| 2025-11-21 | 7.65 | 7.96 | 7.55 | 7.78 | 7.76 | qfq | 44,233,555 | 344,331,383 | 0.91% |
| 2025-11-20 | 7.70 | 7.85 | 7.51 | 7.71 | 7.69 | qfq | 36,248,302 | 280,005,279 | -0.52% |
| 2025-11-19 | 7.53 | 7.83 | 7.53 | 7.75 | 7.73 | qfq | 32,096,499 | 248,234,858 | 2.38% |
| 2025-11-18 | 7.60 | 7.67 | 7.48 | 7.57 | 7.55 | qfq | 14,028,103 | 106,070,432 | -0.79% |
| 2025-11-17 | 7.53 | 7.69 | 7.45 | 7.63 | 7.61 | qfq | 14,939,800 | 113,650,120 | 0.93% |
| 2025-11-14 | 7.61 | 7.76 | 7.55 | 7.56 | 7.54 | qfq | 16,879,872 | 128,923,731 | -1.56% |
| 2025-11-13 | 7.59 | 7.72 | 7.56 | 7.68 | 7.66 | qfq | 21,939,193 | 168,427,559 | 0.66% |
| 2025-11-12 | 7.70 | 7.72 | 7.45 | 7.63 | 7.61 | qfq | 25,670,198 | 194,045,604 | -0.13% |
| 2025-11-11 | 7.33 | 7.75 | 7.32 | 7.64 | 7.62 | qfq | 42,011,540 | 318,172,343 | 4.23% |
| 2025-11-10 | 7.26 | 7.33 | 7.23 | 7.33 | 7.31 | qfq | 7,893,840 | 57,576,572 | 0.96% |
| 2025-11-07 | 7.23 | 7.30 | 7.23 | 7.26 | 7.24 | qfq | 8,343,600 | 60,644,489 | 0.00% |
| 2025-11-06 | 7.27 | 7.30 | 7.21 | 7.26 | 7.24 | qfq | 8,247,101 | 59,888,702 | 0.00% |
| 2025-11-05 | 7.11 | 7.30 | 7.10 | 7.26 | 7.24 | qfq | 14,891,900 | 107,906,630 | 1.26% |
| 2025-11-04 | 7.16 | 7.21 | 7.11 | 7.17 | 7.15 | qfq | 8,776,300 | 62,847,016 | -0.14% |
| 2025-11-03 | 7.09 | 7.19 | 7.06 | 7.18 | 7.16 | qfq | 11,240,216 | 80,231,372 | 0.98% |
| 2025-10-31 | 7.00 | 7.11 | 6.98 | 7.11 | 7.09 | qfq | 9,479,200 | 67,099,689 | 1.72% |
| 2025-10-30 | 7.11 | 7.11 | 6.99 | 6.99 | 6.97 | qfq | 9,022,400 | 63,689,071 | -1.83% |
| 2025-10-29 | 7.09 | 7.12 | 7.05 | 7.12 | 7.10 | qfq | 8,351,100 | 59,173,138 | 0.00% |
| 2025-10-28 | 7.10 | 7.15 | 7.06 | 7.12 | 7.10 | qfq | 8,269,800 | 58,878,051 | 0.28% |
| 2025-10-27 | 7.18 | 7.19 | 7.05 | 7.10 | 7.08 | qfq | 10,193,955 | 72,412,249 | -0.70% |
| 2025-10-24 | 7.10 | 7.16 | 7.08 | 7.15 | 7.13 | qfq | 9,728,900 | 69,358,402 | 0.85% |
| 2025-10-23 | 7.01 | 7.09 | 6.97 | 7.09 | 7.07 | qfq | 6,746,900 | 47,402,600 | 0.57% |
| 2025-10-22 | 7.02 | 7.10 | 7.00 | 7.05 | 7.03 | qfq | 6,516,302 | 45,989,441 | 0.14% |
| 2025-10-21 | 6.95 | 7.05 | 6.91 | 7.04 | 7.02 | qfq | 9,192,663 | 64,495,374 | 1.29% |
| 2025-10-20 | 6.90 | 7.01 | 6.87 | 6.95 | 6.93 | qfq | 5,775,416 | 40,085,516 | 1.76% |
| 2025-10-17 | 6.98 | 7.00 | 6.82 | 6.83 | 6.81 | qfq | 8,748,253 | 60,420,941 | -2.15% |
| 2025-10-16 | 7.10 | 7.10 | 6.96 | 6.98 | 6.96 | qfq | 8,615,596 | 60,417,315 | -1.83% |
| 2025-10-15 | 7.00 | 7.12 | 6.95 | 7.11 | 7.09 | qfq | 9,318,303 | 65,621,600 | 1.86% |
| 2025-10-14 | 7.09 | 7.13 | 6.95 | 6.98 | 6.96 | qfq | 11,771,170 | 82,983,790 | -1.41% |
| 2025-10-13 | 6.90 | 7.08 | 6.82 | 7.08 | 7.06 | qfq | 11,487,600 | 80,194,367 | -0.28% |
| 2025-10-10 | 7.07 | 7.16 | 7.04 | 7.10 | 7.08 | qfq | 10,265,329 | 72,912,558 | 0.14% |
| 2025-10-09 | 7.05 | 7.12 | 7.01 | 7.09 | 7.07 | qfq | 10,524,093 | 74,432,810 | 1.29% |
| 2025-09-30 | 7.01 | 7.04 | 6.98 | 7.00 | 6.98 | qfq | 7,978,200 | 55,927,817 | -0.14% |
| 2025-09-29 | 6.94 | 7.04 | 6.85 | 7.01 | 6.99 | qfq | 9,951,159 | 69,396,467 | 0.72% |
| 2025-09-26 | 7.02 | 7.07 | 6.94 | 6.96 | 6.94 | qfq | 10,775,800 | 75,429,428 | -1.00% |
| 2025-09-25 | 7.12 | 7.17 | 7.03 | 7.03 | 7.01 | qfq | 11,154,700 | 79,134,999 | -1.40% |
| 2025-09-24 | 6.99 | 7.13 | 6.96 | 7.13 | 7.11 | qfq | 11,679,001 | 82,716,006 | 0.99% |
| 2025-09-23 | 7.22 | 7.24 | 6.89 | 7.06 | 7.04 | qfq | 18,956,200 | 133,061,628 | -2.49% |
| 2025-09-22 | 7.25 | 7.27 | 7.18 | 7.24 | 7.22 | qfq | 8,000,119 | 57,827,281 | -0.28% |
| 2025-09-19 | 7.35 | 7.38 | 7.22 | 7.26 | 7.24 | qfq | 14,717,800 | 107,054,458 | -1.36% |
| 2025-09-18 | 7.46 | 7.55 | 7.32 | 7.36 | 7.34 | qfq | 20,014,400 | 149,150,460 | -1.74% |
| 2025-09-17 | 7.44 | 7.58 | 7.41 | 7.49 | 7.47 | qfq | 16,976,400 | 127,493,329 | 0.54% |
| 2025-09-16 | 7.30 | 7.45 | 7.28 | 7.45 | 7.43 | qfq | 14,779,404 | 109,008,504 | 1.92% |
| 2025-09-15 | 7.37 | 7.38 | 7.29 | 7.31 | 7.29 | qfq | 11,176,300 | 81,776,553 | -1.08% |
| 2025-09-12 | 7.43 | 7.46 | 7.37 | 7.39 | 7.37 | qfq | 12,903,293 | 95,667,828 | -0.54% |
| 2025-09-11 | 7.37 | 7.44 | 7.27 | 7.43 | 7.41 | qfq | 13,908,700 | 102,483,741 | 0.81% |
| 2025-09-10 | 7.31 | 7.49 | 7.29 | 7.37 | 7.35 | qfq | 12,576,695 | 92,851,881 | 0.96% |
| 2025-09-09 | 7.47 | 7.47 | 7.25 | 7.30 | 7.28 | qfq | 15,058,400 | 110,496,847 | -2.28% |
| 2025-09-08 | 7.41 | 7.50 | 7.38 | 7.47 | 7.45 | qfq | 15,166,400 | 112,719,368 | 0.95% |
| 2025-09-05 | 7.31 | 7.40 | 7.23 | 7.40 | 7.38 | qfq | 14,031,446 | 102,903,330 | 1.93% |
| 2025-09-04 | 7.32 | 7.42 | 7.17 | 7.26 | 7.24 | qfq | 16,045,000 | 117,390,724 | -0.82% |
| 2025-09-03 | 7.52 | 7.61 | 7.29 | 7.32 | 7.30 | qfq | 15,687,001 | 116,624,995 | -2.92% |
| 2025-09-02 | 7.71 | 7.72 | 7.43 | 7.54 | 7.52 | qfq | 22,556,700 | 170,023,071 | -2.20% |
| 2025-09-01 | 7.60 | 7.76 | 7.56 | 7.71 | 7.69 | qfq | 18,871,997 | 144,798,754 | 1.31% |
| 2025-08-29 | 7.76 | 7.78 | 7.61 | 7.61 | 7.59 | qfq | 21,896,510 | 168,100,312 | -2.19% |
| 2025-08-28 | 7.83 | 7.92 | 7.45 | 7.78 | 7.76 | qfq | 46,921,748 | 362,054,915 | -1.14% |
| 2025-08-27 | 8.19 | 8.23 | 7.87 | 7.87 | 7.85 | qfq | 39,837,740 | 322,570,044 | -3.67% |
| 2025-08-26 | 8.10 | 8.24 | 8.06 | 8.17 | 8.15 | qfq | 29,759,004 | 243,431,269 | 0.49% |
| 2025-08-25 | 8.10 | 8.17 | 8.06 | 8.13 | 8.11 | qfq | 29,140,109 | 236,617,282 | 0.49% |
| 2025-08-22 | 8.03 | 8.09 | 8.00 | 8.09 | 8.07 | qfq | 22,296,301 | 179,456,409 | 0.75% |
| 2025-08-21 | 8.09 | 8.12 | 7.99 | 8.03 | 8.01 | qfq | 24,519,800 | 197,553,781 | -0.74% |
| 2025-08-20 | 8.03 | 8.09 | 7.96 | 8.09 | 8.07 | qfq | 23,046,990 | 185,095,865 | 0.62% |
| 2025-08-19 | 8.01 | 8.10 | 7.94 | 8.04 | 8.02 | qfq | 25,936,500 | 208,161,374 | 0.37% |
| 2025-08-18 | 7.93 | 8.07 | 7.93 | 8.01 | 7.99 | qfq | 25,737,059 | 206,068,913 | 0.88% |
| 2025-08-15 | 7.82 | 7.95 | 7.80 | 7.94 | 7.92 | qfq | 14,358,900 | 113,516,081 | 1.66% |
| 2025-08-14 | 7.96 | 8.00 | 7.78 | 7.81 | 7.79 | qfq | 20,538,800 | 161,739,946 | -2.25% |
| 2025-08-13 | 7.97 | 8.02 | 7.92 | 7.99 | 7.97 | qfq | 15,901,500 | 126,610,960 | 0.25% |
| 2025-08-12 | 8.07 | 8.08 | 7.91 | 7.97 | 7.95 | qfq | 17,710,100 | 141,199,390 | -1.12% |
| 2025-08-11 | 8.01 | 8.09 | 8.01 | 8.06 | 8.04 | qfq | 15,421,200 | 124,151,148 | 0.62% |
| 2025-08-08 | 8.08 | 8.13 | 7.97 | 8.01 | 7.99 | qfq | 17,735,900 | 142,344,867 | -1.35% |
| 2025-08-07 | 8.19 | 8.27 | 8.11 | 8.12 | 8.10 | qfq | 26,790,300 | 218,610,564 | -0.49% |
| 2025-08-06 | 7.85 | 8.16 | 7.85 | 8.16 | 8.14 | qfq | 27,237,993 | 218,503,776 | 3.55% |
| 2025-08-05 | 7.80 | 7.93 | 7.80 | 7.88 | 7.86 | qfq | 18,408,900 | 144,879,799 | 0.51% |
| 2025-08-04 | 7.98 | 7.98 | 7.70 | 7.84 | 7.82 | qfq | 31,233,500 | 243,322,803 | -4.04% |
| 2025-08-01 | 8.08 | 8.25 | 8.04 | 8.17 | 8.15 | qfq | 15,360,900 | 124,940,106 | 1.11% |
| 2025-07-31 | 8.13 | 8.21 | 8.04 | 8.08 | 8.06 | qfq | 14,958,009 | 121,581,271 | -0.86% |
| 2025-07-30 | 8.18 | 8.23 | 8.11 | 8.15 | 8.13 | qfq | 13,251,300 | 108,332,610 | -0.97% |
| 2025-07-29 | 8.29 | 8.30 | 8.14 | 8.23 | 8.21 | qfq | 17,393,599 | 142,605,072 | -1.08% |
| 2025-07-28 | 8.35 | 8.40 | 8.27 | 8.32 | 8.30 | qfq | 17,877,700 | 148,512,382 | -0.72% |
| 2025-07-25 | 8.38 | 8.43 | 8.28 | 8.38 | 8.36 | qfq | 27,677,705 | 230,334,609 | -1.06% |
| 2025-07-24 | 8.19 | 8.54 | 8.18 | 8.47 | 8.45 | qfq | 58,023,529 | 487,194,004 | 4.83% |
| 2025-07-23 | 8.11 | 8.18 | 8.06 | 8.08 | 8.06 | qfq | 20,769,700 | 168,360,291 | -0.86% |
| 2025-07-22 | 8.15 | 8.18 | 8.05 | 8.15 | 8.13 | qfq | 18,100,000 | 146,687,366 | -0.12% |
| 2025-07-21 | 8.04 | 8.16 | 8.00 | 8.16 | 8.14 | qfq | 20,618,511 | 167,158,975 | 1.75% |
| 2025-07-18 | 8.05 | 8.09 | 7.97 | 8.02 | 8.00 | qfq | 13,962,400 | 111,882,781 | -0.37% |
| 2025-07-17 | 7.96 | 8.05 | 7.94 | 8.05 | 8.03 | qfq | 16,424,550 | 131,732,144 | 0.88% |
| 2025-07-16 | 7.89 | 8.02 | 7.86 | 7.98 | 7.96 | qfq | 15,384,751 | 122,631,022 | 0.76% |
| 2025-07-15 | 7.98 | 8.02 | 7.80 | 7.92 | 7.90 | qfq | 15,693,364 | 123,951,609 | -0.75% |
| 2025-07-14 | 7.96 | 8.00 | 7.92 | 7.98 | 7.96 | qfq | 10,926,225 | 87,043,438 | 0.13% |
| 2025-07-11 | 7.96 | 8.00 | 7.88 | 7.97 | 7.95 | qfq | 14,546,200 | 115,535,849 | 0.13% |
| 2025-07-10 | 7.89 | 7.96 | 7.88 | 7.96 | 7.94 | qfq | 10,710,800 | 84,899,966 | 0.25% |
| 2025-07-09 | 7.95 | 8.05 | 7.91 | 7.94 | 7.92 | qfq | 17,156,500 | 136,820,329 | 0.00% |
| 2025-07-08 | 7.78 | 7.94 | 7.76 | 7.94 | 7.92 | qfq | 14,872,600 | 117,310,166 | 1.93% |
| 2025-07-07 | 7.80 | 7.80 | 7.71 | 7.79 | 7.77 | qfq | 9,155,700 | 70,996,669 | 0.00% |
| 2025-07-04 | 7.87 | 7.89 | 7.78 | 7.79 | 7.77 | qfq | 12,409,801 | 97,080,016 | -1.02% |
| 2025-07-03 | 7.80 | 7.89 | 7.77 | 7.87 | 7.85 | qfq | 10,277,500 | 80,492,944 | 0.90% |
| 2025-07-02 | 7.92 | 7.92 | 7.77 | 7.80 | 7.78 | qfq | 13,351,700 | 104,477,226 | -1.52% |
| 2025-07-01 | 7.98 | 7.98 | 7.87 | 7.92 | 7.90 | qfq | 12,926,000 | 102,438,366 | -0.88% |
| 2025-06-30 | 7.92 | 7.99 | 7.92 | 7.99 | 7.97 | qfq | 12,239,852 | 97,451,943 | 0.76% |
| 2025-06-27 | 8.02 | 8.04 | 7.93 | 7.93 | 7.91 | qfq | 15,433,600 | 123,183,718 | -1.00% |
| 2025-06-26 | 7.96 | 8.10 | 7.92 | 8.01 | 7.99 | qfq | 21,018,679 | 168,456,373 | 0.63% |
| 2025-06-25 | 7.93 | 7.96 | 7.83 | 7.96 | 7.94 | qfq | 16,230,300 | 128,370,849 | 0.38% |
| 2025-06-24 | 7.75 | 7.95 | 7.73 | 7.93 | 7.91 | qfq | 17,218,500 | 135,942,239 | 2.32% |
| 2025-06-23 | 7.60 | 7.80 | 7.53 | 7.75 | 7.73 | qfq | 12,249,700 | 94,423,856 | 1.57% |
| 2025-06-20 | 7.69 | 7.75 | 7.62 | 7.63 | 7.61 | qfq | 10,665,200 | 81,761,863 | -0.91% |
| 2025-06-19 | 7.90 | 7.93 | 7.65 | 7.70 | 7.68 | qfq | 15,858,359 | 123,237,947 | -2.65% |
| 2025-06-18 | 7.95 | 7.95 | 7.78 | 7.91 | 7.89 | qfq | 13,426,401 | 105,585,470 | -1.25% |
| 2025-06-17 | 8.03 | 8.06 | 7.97 | 8.01 | 7.89 | qfq | 11,945,190 | 95,693,208 | -0.25% |
| 2025-06-16 | 7.95 | 8.05 | 7.95 | 8.03 | 7.91 | qfq | 11,629,000 | 93,235,687 | 0.38% |
| 2025-06-13 | 8.17 | 8.21 | 7.98 | 8.00 | 7.88 | qfq | 22,538,700 | 181,785,239 | -2.68% |
| 2025-06-12 | 8.28 | 8.31 | 8.17 | 8.22 | 8.09 | qfq | 16,951,000 | 139,553,632 | -1.32% |
| 2025-06-11 | 8.30 | 8.36 | 8.25 | 8.33 | 8.20 | qfq | 16,947,782 | 140,569,968 | 0.36% |
| 2025-06-10 | 8.61 | 8.61 | 8.22 | 8.30 | 8.17 | qfq | 29,626,500 | 248,286,789 | -3.49% |
| 2025-06-09 | 8.45 | 8.67 | 8.41 | 8.60 | 8.47 | qfq | 24,733,715 | 211,212,561 | 1.53% |
| 2025-06-06 | 8.60 | 8.75 | 8.45 | 8.47 | 8.34 | qfq | 30,242,602 | 259,453,948 | -1.40% |
| 2025-06-05 | 8.85 | 8.89 | 8.52 | 8.59 | 8.46 | qfq | 52,415,310 | 452,324,012 | -5.19% |
| 2025-06-04 | 9.06 | 9.73 | 9.00 | 9.06 | 8.92 | qfq | 86,962,371 | 811,232,998 | 0.78% |
| 2025-05-19 | 8.85 | 9.20 | 8.79 | 8.99 | 8.85 | qfq | 49,601,769 | 446,383,470 | 3.45% |
| 2025-05-16 | 8.61 | 8.82 | 8.60 | 8.69 | 8.56 | qfq | 20,780,000 | 181,577,098 | 0.93% |
| 2025-05-15 | 8.80 | 8.85 | 8.59 | 8.61 | 8.48 | qfq | 20,452,700 | 177,010,550 | -2.16% |
| 2025-05-14 | 8.80 | 8.95 | 8.66 | 8.80 | 8.67 | qfq | 28,251,900 | 247,630,947 | -0.79% |
| 2025-05-13 | 8.91 | 9.02 | 8.81 | 8.87 | 8.73 | qfq | 32,226,801 | 286,442,819 | -0.56% |
| 2025-05-12 | 8.44 | 9.04 | 8.44 | 8.92 | 8.78 | qfq | 59,928,269 | 528,058,328 | 7.21% |
| 2025-05-09 | 8.51 | 8.55 | 8.23 | 8.32 | 8.19 | qfq | 20,511,000 | 171,052,945 | -2.23% |
| 2025-05-08 | 8.37 | 8.56 | 8.33 | 8.51 | 8.38 | qfq | 23,221,900 | 197,245,584 | 1.19% |
| 2025-05-07 | 8.50 | 8.56 | 8.27 | 8.41 | 8.28 | qfq | 26,074,200 | 219,298,812 | 0.00% |
| 2025-05-06 | 8.20 | 8.42 | 8.20 | 8.41 | 8.28 | qfq | 25,446,301 | 212,237,212 | 3.19% |
| 2025-04-30 | 8.00 | 8.15 | 7.98 | 8.15 | 8.03 | qfq | 16,281,301 | 132,045,607 | 1.88% |
| 2025-04-29 | 7.84 | 8.05 | 7.79 | 8.00 | 7.88 | qfq | 16,112,196 | 128,334,170 | 1.52% |
| 2025-04-28 | 8.07 | 8.11 | 7.88 | 7.88 | 7.76 | qfq | 18,714,001 | 148,556,378 | -2.48% |
| 2025-04-25 | 8.12 | 8.19 | 8.05 | 8.08 | 7.96 | qfq | 15,742,302 | 127,714,723 | -0.12% |
| 2025-04-24 | 8.32 | 8.35 | 8.06 | 8.09 | 7.97 | qfq | 24,577,701 | 200,907,420 | -3.11% |
| 2025-04-23 | 8.17 | 8.39 | 8.16 | 8.35 | 8.22 | qfq | 31,940,547 | 264,754,233 | 3.09% |
| 2025-04-22 | 8.17 | 8.22 | 8.09 | 8.10 | 7.98 | qfq | 16,382,915 | 133,240,076 | -1.82% |
| 2025-04-21 | 8.02 | 8.26 | 8.02 | 8.25 | 8.12 | qfq | 24,346,011 | 198,314,886 | 1.85% |
| 2025-04-18 | 7.94 | 8.19 | 7.82 | 8.10 | 7.98 | qfq | 28,821,815 | 230,204,976 | 1.50% |
| 2025-04-17 | 8.05 | 8.17 | 7.96 | 7.98 | 7.86 | qfq | 25,840,101 | 208,202,610 | -1.60% |
| 2025-04-16 | 8.40 | 8.46 | 8.03 | 8.11 | 7.99 | qfq | 36,676,223 | 300,597,034 | -5.04% |
| 2025-04-15 | 8.36 | 8.59 | 8.27 | 8.54 | 8.41 | qfq | 34,309,301 | 290,386,914 | 2.03% |
| 2025-04-14 | 8.40 | 8.54 | 8.31 | 8.37 | 8.24 | qfq | 25,465,510 | 214,545,296 | 1.21% |
| 2025-04-11 | 8.09 | 8.39 | 8.08 | 8.27 | 8.14 | qfq | 28,399,700 | 234,787,314 | 0.98% |
| 2025-04-10 | 8.26 | 8.54 | 8.19 | 8.19 | 8.07 | qfq | 48,740,600 | 406,054,316 | 2.76% |
| 2025-04-09 | 7.36 | 8.05 | 6.92 | 7.97 | 7.85 | qfq | 54,318,700 | 410,240,632 | 5.01% |
| 2025-04-08 | 7.51 | 7.91 | 7.28 | 7.59 | 7.47 | qfq | 54,048,825 | 411,836,978 | 3.97% |
| 2025-04-07 | 8.21 | 8.32 | 7.30 | 7.30 | 7.19 | qfq | 62,062,816 | 475,244,995 | -19.96% |
| 2025-04-03 | 9.23 | 9.54 | 9.12 | 9.12 | 8.98 | qfq | 32,076,908 | 297,378,939 | -3.39% |
| 2025-04-02 | 9.59 | 9.81 | 9.42 | 9.44 | 9.30 | qfq | 29,061,344 | 279,584,871 | -1.97% |
| 2025-04-01 | 9.56 | 9.72 | 9.50 | 9.63 | 9.48 | qfq | 28,123,840 | 270,385,335 | 0.10% |
| 2025-03-31 | 9.90 | 9.95 | 9.28 | 9.62 | 9.47 | qfq | 51,683,156 | 492,998,908 | -4.37% |
| 2025-03-28 | 10.22 | 10.72 | 10.03 | 10.06 | 9.91 | qfq | 53,846,900 | 553,033,298 | -2.52% |
| 2025-03-27 | 10.77 | 10.83 | 10.29 | 10.32 | 10.16 | qfq | 56,865,100 | 596,591,446 | -4.44% |
| 2025-03-26 | 9.68 | 11.10 | 9.55 | 10.80 | 10.64 | qfq | 93,470,558 | 975,407,464 | 10.20% |
| 2025-03-25 | 10.02 | 10.36 | 9.76 | 9.80 | 9.65 | qfq | 47,237,800 | 475,384,470 | -4.11% |
| 2025-03-24 | 10.73 | 11.11 | 9.70 | 10.22 | 10.06 | qfq | 86,203,608 | 896,890,806 | -4.75% |
| 2025-03-21 | 10.20 | 10.85 | 10.09 | 10.73 | 10.57 | qfq | 93,931,913 | 992,526,103 | 4.17% |
| 2025-03-20 | 10.05 | 10.50 | 9.95 | 10.30 | 10.14 | qfq | 60,435,825 | 618,435,012 | 2.18% |
| 2025-03-19 | 10.10 | 10.44 | 10.06 | 10.08 | 9.93 | qfq | 62,957,114 | 644,146,246 | -1.37% |
| 2025-03-18 | 9.89 | 10.22 | 9.88 | 10.22 | 10.06 | qfq | 60,159,270 | 606,468,278 | 2.92% |
| 2025-03-17 | 9.81 | 10.09 | 9.72 | 9.93 | 9.78 | qfq | 51,217,642 | 508,710,348 | 1.12% |
| 2025-03-14 | 9.40 | 9.84 | 9.35 | 9.82 | 9.67 | qfq | 47,293,331 | 456,669,979 | 4.36% |
| 2025-03-13 | 9.73 | 9.78 | 9.30 | 9.41 | 9.27 | qfq | 44,432,793 | 420,419,476 | -3.78% |
| 2025-03-12 | 9.53 | 10.12 | 9.52 | 9.78 | 9.63 | qfq | 59,424,437 | 584,902,562 | 2.73% |
| 2025-03-11 | 9.50 | 9.65 | 9.28 | 9.52 | 9.38 | qfq | 44,201,741 | 417,782,795 | -1.75% |
| 2025-03-10 | 9.60 | 9.77 | 9.43 | 9.69 | 9.54 | qfq | 37,313,300 | 359,197,287 | 0.41% |
| 2025-03-07 | 10.01 | 10.01 | 9.55 | 9.65 | 9.50 | qfq | 67,843,412 | 663,639,602 | -4.46% |
| 2025-03-06 | 9.85 | 10.18 | 9.80 | 10.10 | 9.95 | qfq | 69,004,725 | 691,763,312 | 2.54% |
| 2025-03-05 | 9.71 | 9.94 | 9.44 | 9.85 | 9.70 | qfq | 66,550,030 | 643,353,326 | 0.51% |
| 2025-03-04 | 9.75 | 9.95 | 9.62 | 9.80 | 9.65 | qfq | 63,085,152 | 618,082,069 | 0.20% |
| 2025-03-03 | 10.35 | 10.50 | 9.51 | 9.78 | 9.63 | qfq | 94,549,326 | 934,828,431 | -5.51% |
| 2025-02-28 | 10.87 | 11.38 | 10.20 | 10.35 | 10.19 | qfq | 121,367,399 | 1,292,357,902 | -0.67% |
| 2025-02-27 | 10.21 | 10.99 | 10.00 | 10.42 | 10.26 | qfq | 147,213,657 | 1,529,955,265 | 2.16% |
| 2025-02-26 | 9.00 | 10.58 | 8.99 | 10.20 | 10.04 | qfq | 153,306,441 | 1,521,796,153 | 13.46% |
| 2025-02-25 | 9.14 | 9.22 | 8.92 | 8.99 | 8.85 | qfq | 63,461,586 | 573,963,616 | -3.13% |
| 2025-02-24 | 9.45 | 9.54 | 9.22 | 9.28 | 9.14 | qfq | 63,120,500 | 590,299,886 | -3.43% |
| 2025-02-21 | 9.36 | 9.77 | 9.12 | 9.61 | 9.46 | qfq | 99,672,846 | 932,379,815 | 1.80% |
| 2025-02-20 | 9.45 | 9.50 | 9.22 | 9.44 | 9.30 | qfq | 84,990,267 | 796,379,912 | -1.67% |
| 2025-02-19 | 9.02 | 9.97 | 8.98 | 9.60 | 9.45 | qfq | 141,137,785 | 1,331,646,813 | 4.92% |
| 2025-02-18 | 8.91 | 9.28 | 8.81 | 9.15 | 9.01 | qfq | 132,850,209 | 1,201,454,774 | 1.67% |
| 2025-02-17 | 8.49 | 9.07 | 8.49 | 9.00 | 8.86 | qfq | 115,929,521 | 1,030,501,717 | 4.90% |
| 2025-02-14 | 8.55 | 8.75 | 8.29 | 8.58 | 8.45 | qfq | 76,012,437 | 644,532,453 | -1.94% |
| 2025-02-13 | 8.78 | 9.11 | 8.73 | 8.75 | 8.62 | qfq | 98,346,888 | 874,902,667 | -0.23% |
| 2025-02-12 | 8.73 | 8.84 | 8.66 | 8.77 | 8.64 | qfq | 70,008,623 | 612,223,784 | -1.02% |
| 2025-02-11 | 8.80 | 8.93 | 8.57 | 8.86 | 8.73 | qfq | 94,611,171 | 826,928,745 | 0.34% |
| 2025-02-10 | 9.04 | 9.12 | 8.73 | 8.83 | 8.70 | qfq | 133,630,488 | 1,179,491,223 | -4.75% |
| 2025-02-07 | 8.22 | 9.60 | 8.20 | 9.27 | 9.13 | qfq | 190,072,933 | 1,665,196,563 | 8.04% |
| 2025-02-06 | 7.90 | 8.88 | 7.90 | 8.58 | 8.45 | qfq | 193,380,741 | 1,597,328,879 | -13.16% |
| 2025-01-14 | 8.87 | 10.28 | 8.60 | 9.88 | 9.73 | qfq | 229,484,268 | 2,174,235,366 | 15.29% |
| 2025-01-13 | 7.14 | 8.57 | 6.98 | 8.57 | 8.44 | qfq | 107,575,976 | 880,235,239 | 20.03% |
| 2025-01-10 | 7.10 | 7.54 | 7.08 | 7.14 | 7.03 | qfq | 27,684,100 | 203,426,241 | -0.28% |
| 2025-01-09 | 7.03 | 7.24 | 7.00 | 7.16 | 7.05 | qfq | 14,484,560 | 103,824,272 | 0.99% |
| 2025-01-08 | 7.15 | 7.20 | 6.81 | 7.09 | 6.98 | qfq | 23,225,688 | 163,198,077 | -1.66% |
| 2025-01-07 | 7.03 | 7.23 | 6.94 | 7.21 | 7.10 | qfq | 21,149,400 | 149,792,914 | 3.15% |
| 2025-01-06 | 7.28 | 7.34 | 6.91 | 6.99 | 6.88 | qfq | 33,719,001 | 239,091,406 | -5.16% |
| 2025-01-03 | 8.24 | 8.33 | 7.34 | 7.37 | 7.26 | qfq | 57,122,800 | 446,202,015 | -11.84% |
| 2025-01-02 | 8.16 | 8.60 | 8.02 | 8.36 | 8.23 | qfq | 44,642,648 | 374,366,071 | 1.46% |
| 2024-12-31 | 8.21 | 8.40 | 8.17 | 8.24 | 8.11 | qfq | 32,348,400 | 268,238,937 | 0.61% |
| 2024-12-30 | 8.30 | 8.44 | 8.17 | 8.19 | 8.07 | qfq | 24,535,861 | 203,096,543 | -1.68% |
| 2024-12-27 | 8.37 | 8.48 | 8.25 | 8.33 | 8.20 | qfq | 32,438,537 | 270,747,738 | -1.07% |
| 2024-12-26 | 8.15 | 8.46 | 8.05 | 8.42 | 8.29 | qfq | 41,452,097 | 346,029,782 | 2.81% |
| 2024-12-25 | 8.08 | 8.27 | 7.93 | 8.19 | 8.07 | qfq | 35,260,637 | 286,962,924 | -0.36% |
| 2024-12-24 | 7.55 | 8.22 | 7.53 | 8.22 | 8.09 | qfq | 50,413,400 | 401,800,630 | 8.87% |
| 2024-12-23 | 7.85 | 7.89 | 7.53 | 7.55 | 7.44 | qfq | 20,150,100 | 154,119,334 | -3.82% |
| 2024-12-20 | 7.80 | 7.95 | 7.77 | 7.85 | 7.73 | qfq | 13,094,600 | 103,057,193 | 0.38% |
| 2024-12-19 | 7.68 | 7.84 | 7.66 | 7.82 | 7.70 | qfq | 12,608,000 | 97,886,601 | 0.39% |
| 2024-12-18 | 7.81 | 7.93 | 7.63 | 7.79 | 7.67 | qfq | 14,538,600 | 113,655,262 | 0.13% |
| 2024-12-17 | 7.98 | 7.98 | 7.66 | 7.78 | 7.66 | qfq | 22,011,100 | 171,656,189 | -2.38% |
| 2024-12-16 | 8.08 | 8.11 | 7.89 | 7.97 | 7.85 | qfq | 20,758,700 | 166,069,627 | -0.99% |
| 2024-12-13 | 8.21 | 8.32 | 8.05 | 8.05 | 7.93 | qfq | 25,735,100 | 209,877,548 | -2.78% |
| 2024-12-12 | 8.30 | 8.49 | 8.07 | 8.28 | 8.15 | qfq | 36,058,737 | 296,965,375 | -0.48% |
| 2024-12-11 | 8.29 | 8.38 | 8.09 | 8.32 | 8.19 | qfq | 36,032,559 | 296,330,901 | -0.48% |
| 2024-12-10 | 8.63 | 8.69 | 8.32 | 8.36 | 8.23 | qfq | 46,278,100 | 394,502,033 | -0.12% |
| 2024-12-09 | 8.31 | 8.62 | 8.18 | 8.37 | 8.24 | qfq | 45,805,679 | 385,051,027 | -0.36% |
| 2024-12-06 | 8.35 | 8.66 | 8.31 | 8.40 | 8.27 | qfq | 60,558,625 | 511,317,520 | 3.07% |
| 2024-12-05 | 7.99 | 8.20 | 7.96 | 8.15 | 8.03 | qfq | 32,799,100 | 266,248,125 | 1.62% |
| 2024-12-04 | 7.96 | 8.25 | 7.85 | 8.02 | 7.90 | qfq | 44,491,061 | 359,306,427 | 0.88% |
| 2024-12-03 | 7.92 | 8.02 | 7.85 | 7.95 | 7.83 | qfq | 23,150,301 | 183,827,701 | 0.38% |
| 2024-12-02 | 7.68 | 8.03 | 7.66 | 7.92 | 7.80 | qfq | 33,996,761 | 268,881,336 | 3.39% |
| 2024-11-29 | 7.52 | 7.71 | 7.40 | 7.66 | 7.54 | qfq | 22,774,939 | 172,418,618 | 0.92% |
| 2024-11-28 | 7.68 | 7.78 | 7.57 | 7.59 | 7.47 | qfq | 16,528,200 | 127,034,022 | -1.43% |
| 2024-11-27 | 7.61 | 7.70 | 7.37 | 7.70 | 7.58 | qfq | 19,548,722 | 147,081,641 | 0.00% |
| 2024-11-26 | 7.80 | 7.86 | 7.59 | 7.70 | 7.58 | qfq | 16,826,340 | 129,765,789 | -1.53% |
| 2024-11-25 | 7.55 | 7.97 | 7.43 | 7.82 | 7.70 | qfq | 23,199,500 | 178,538,856 | 2.62% |
| 2024-11-22 | 7.87 | 8.09 | 7.61 | 7.62 | 7.50 | qfq | 31,502,578 | 248,466,633 | -3.79% |
| 2024-11-21 | 7.78 | 7.98 | 7.69 | 7.92 | 7.80 | qfq | 25,438,379 | 199,459,571 | 1.02% |
| 2024-11-20 | 7.51 | 7.89 | 7.46 | 7.84 | 7.72 | qfq | 21,755,443 | 168,321,749 | 4.26% |
| 2024-11-19 | 7.25 | 7.52 | 7.23 | 7.52 | 7.41 | qfq | 20,058,570 | 148,273,893 | 3.72% |
| 2024-11-18 | 7.68 | 7.76 | 7.18 | 7.25 | 7.14 | qfq | 23,758,201 | 175,056,820 | -5.35% |
| 2024-11-15 | 7.76 | 7.99 | 7.65 | 7.66 | 7.54 | qfq | 21,617,900 | 169,226,985 | -1.79% |
| 2024-11-14 | 8.16 | 8.17 | 7.80 | 7.80 | 7.68 | qfq | 23,912,201 | 190,671,483 | -4.65% |
| 2024-11-13 | 7.98 | 8.38 | 7.91 | 8.18 | 8.06 | qfq | 31,596,122 | 256,490,024 | 1.87% |
| 2024-11-12 | 8.38 | 8.38 | 7.94 | 8.03 | 7.91 | qfq | 38,169,348 | 310,836,390 | -3.72% |
| 2024-11-11 | 8.00 | 8.34 | 7.96 | 8.34 | 8.21 | qfq | 40,911,137 | 335,305,985 | 4.12% |
| 2024-11-08 | 7.99 | 8.14 | 7.92 | 8.01 | 7.89 | qfq | 37,635,100 | 302,144,246 | 0.63% |
| 2024-11-07 | 7.83 | 7.98 | 7.71 | 7.96 | 7.84 | qfq | 31,516,034 | 248,495,804 | 1.02% |
| 2024-11-06 | 7.97 | 8.10 | 7.83 | 7.88 | 7.76 | qfq | 37,176,827 | 296,308,192 | -1.25% |
| 2024-11-05 | 7.87 | 8.07 | 7.74 | 7.98 | 7.86 | qfq | 37,242,000 | 295,112,876 | 1.92% |
| 2024-11-04 | 7.54 | 7.98 | 7.54 | 7.83 | 7.71 | qfq | 29,443,200 | 230,614,509 | 3.03% |
| 2024-11-01 | 8.03 | 8.03 | 7.58 | 7.60 | 7.48 | qfq | 42,204,110 | 327,715,927 | -6.17% |
| 2024-10-31 | 8.05 | 8.29 | 8.04 | 8.10 | 7.98 | qfq | 42,277,988 | 344,786,193 | -0.49% |
| 2024-10-30 | 8.28 | 8.40 | 7.95 | 8.14 | 8.02 | qfq | 48,627,638 | 397,855,948 | -1.69% |
| 2024-10-29 | 8.70 | 8.74 | 8.26 | 8.28 | 8.15 | qfq | 69,797,048 | 590,403,072 | -7.07% |
| 2024-10-28 | 8.35 | 9.20 | 8.33 | 8.91 | 8.77 | qfq | 89,370,853 | 778,474,466 | 4.21% |
| 2024-10-25 | 7.75 | 8.95 | 7.75 | 8.55 | 8.42 | qfq | 102,444,978 | 855,205,504 | 10.32% |
| 2024-10-24 | 7.33 | 8.08 | 7.21 | 7.75 | 7.63 | qfq | 63,730,993 | 482,544,536 | 4.73% |
| 2024-10-23 | 7.51 | 7.64 | 7.35 | 7.40 | 7.29 | qfq | 37,919,365 | 283,911,292 | -1.99% |
| 2024-10-22 | 7.65 | 7.80 | 7.46 | 7.55 | 7.44 | qfq | 48,438,958 | 369,372,995 | -1.31% |
| 2024-10-21 | 7.40 | 7.99 | 7.28 | 7.65 | 7.53 | qfq | 63,552,447 | 482,462,461 | 4.94% |
| 2024-10-18 | 7.12 | 7.50 | 7.04 | 7.29 | 7.18 | qfq | 47,823,887 | 347,784,466 | 1.39% |
| 2024-10-17 | 6.94 | 7.31 | 6.94 | 7.19 | 7.08 | qfq | 44,000,000 | 315,284,877 | 3.45% |
| 2024-10-16 | 6.90 | 7.09 | 6.84 | 6.95 | 6.84 | qfq | 31,838,200 | 221,363,800 | -1.70% |
| 2024-10-15 | 6.67 | 7.45 | 6.55 | 7.07 | 6.96 | qfq | 51,150,509 | 362,213,185 | 4.90% |
| 2024-10-14 | 6.52 | 6.76 | 6.31 | 6.74 | 6.64 | qfq | 25,997,994 | 170,771,422 | 3.69% |
| 2024-10-11 | 6.85 | 6.85 | 6.41 | 6.50 | 6.40 | qfq | 26,990,429 | 177,498,148 | -5.93% |
| 2024-10-10 | 6.97 | 7.24 | 6.87 | 6.91 | 6.80 | qfq | 29,615,579 | 208,002,972 | 0.29% |
| 2024-10-09 | 7.60 | 7.64 | 6.88 | 6.89 | 6.79 | qfq | 54,582,125 | 397,864,150 | -13.88% |
| 2024-10-08 | 8.16 | 8.16 | 7.20 | 8.00 | 7.88 | qfq | 69,376,729 | 534,886,608 | 17.65% |
| 2024-09-30 | 6.08 | 6.84 | 6.01 | 6.80 | 6.70 | qfq | 47,332,156 | 304,594,422 | 15.65% |
| 2024-09-27 | 5.72 | 5.97 | 5.63 | 5.88 | 5.79 | qfq | 26,276,815 | 152,071,283 | 2.62% |
| 2024-09-26 | 5.52 | 5.74 | 5.50 | 5.73 | 5.54 | qfq | 15,528,625 | 87,520,636 | 3.62% |
| 2024-09-25 | 5.57 | 5.67 | 5.52 | 5.53 | 5.35 | qfq | 16,465,900 | 92,133,203 | 0.36% |
| 2024-09-24 | 5.34 | 5.52 | 5.32 | 5.51 | 5.33 | qfq | 13,490,385 | 73,323,155 | 2.99% |
| 2024-09-23 | 5.30 | 5.38 | 5.28 | 5.35 | 5.18 | qfq | 7,329,800 | 39,192,135 | 0.38% |
| 2024-09-20 | 5.30 | 5.35 | 5.26 | 5.33 | 5.16 | qfq | 6,656,000 | 35,357,674 | 0.19% |
| 2024-09-19 | 5.22 | 5.33 | 5.18 | 5.32 | 5.15 | qfq | 9,819,401 | 51,880,800 | 2.50% |
| 2024-09-18 | 5.21 | 5.28 | 5.08 | 5.19 | 5.02 | qfq | 9,469,749 | 48,867,408 | -0.76% |
| 2024-09-13 | 5.31 | 5.49 | 5.22 | 5.23 | 5.06 | qfq | 12,894,772 | 68,732,368 | -1.88% |
| 2024-09-12 | 5.27 | 5.49 | 5.27 | 5.33 | 5.16 | qfq | 9,225,422 | 49,580,397 | 1.33% |
| 2024-09-11 | 5.26 | 5.32 | 5.23 | 5.26 | 5.09 | qfq | 5,993,635 | 31,581,439 | -0.94% |
| 2024-09-10 | 5.24 | 5.32 | 5.13 | 5.31 | 5.14 | qfq | 8,379,336 | 43,761,144 | 1.34% |
| 2024-09-09 | 5.25 | 5.32 | 5.21 | 5.24 | 5.07 | qfq | 7,144,800 | 37,523,217 | -0.95% |
| 2024-09-06 | 5.44 | 5.45 | 5.28 | 5.29 | 5.12 | qfq | 9,345,920 | 50,012,965 | -2.94% |
| 2024-09-05 | 5.38 | 5.49 | 5.38 | 5.45 | 5.27 | qfq | 8,070,675 | 43,952,844 | 0.93% |
| 2024-09-04 | 5.42 | 5.48 | 5.37 | 5.40 | 5.22 | qfq | 10,478,901 | 56,803,722 | -1.46% |
| 2024-09-03 | 5.40 | 5.55 | 5.40 | 5.48 | 5.30 | qfq | 12,129,401 | 66,476,608 | 1.48% |
| 2024-09-02 | 5.55 | 5.58 | 5.39 | 5.40 | 5.22 | qfq | 12,960,001 | 71,156,433 | -2.70% |
| 2024-08-30 | 5.43 | 5.62 | 5.39 | 5.55 | 5.37 | qfq | 19,627,000 | 108,670,088 | 2.59% |
| 2024-08-29 | 5.17 | 5.46 | 5.13 | 5.41 | 5.23 | qfq | 16,133,400 | 86,070,512 | 4.24% |
| 2024-08-28 | 5.17 | 5.27 | 5.11 | 5.19 | 5.02 | qfq | 12,215,235 | 63,341,200 | 1.17% |
| 2024-08-27 | 5.28 | 5.29 | 5.11 | 5.13 | 4.96 | qfq | 11,061,401 | 57,183,853 | -3.39% |
| 2024-08-26 | 5.28 | 5.35 | 5.22 | 5.31 | 5.14 | qfq | 9,357,700 | 49,554,094 | -0.19% |
| 2024-08-23 | 5.21 | 5.36 | 5.19 | 5.32 | 5.15 | qfq | 10,693,228 | 56,391,020 | 1.72% |
| 2024-08-22 | 5.40 | 5.45 | 5.22 | 5.23 | 5.06 | qfq | 12,354,999 | 65,691,840 | -3.15% |
| 2024-08-21 | 5.45 | 5.57 | 5.37 | 5.40 | 5.22 | qfq | 16,356,388 | 89,186,744 | -2.00% |
| 2024-08-20 | 5.42 | 5.60 | 5.37 | 5.51 | 5.33 | qfq | 23,652,099 | 130,110,355 | 1.47% |
| 2024-08-19 | 5.48 | 5.58 | 5.43 | 5.43 | 5.25 | qfq | 11,074,100 | 60,867,715 | -1.27% |
| 2024-08-16 | 5.39 | 5.55 | 5.37 | 5.50 | 5.32 | qfq | 15,286,500 | 83,653,346 | 2.04% |
| 2024-08-15 | 5.26 | 5.41 | 5.21 | 5.39 | 5.22 | qfq | 12,222,004 | 65,341,799 | 2.28% |
| 2024-08-14 | 5.26 | 5.36 | 5.25 | 5.27 | 5.10 | qfq | 7,522,400 | 39,812,137 | 0.38% |
| 2024-08-13 | 5.22 | 5.28 | 5.17 | 5.25 | 5.08 | qfq | 6,565,600 | 34,286,510 | 0.57% |
| 2024-08-12 | 5.25 | 5.31 | 5.20 | 5.22 | 5.05 | qfq | 7,876,500 | 41,309,855 | -1.51% |
| 2024-08-09 | 5.40 | 5.45 | 5.29 | 5.30 | 5.13 | qfq | 13,538,500 | 72,674,164 | -1.12% |
| 2024-08-08 | 5.44 | 5.48 | 5.27 | 5.36 | 5.19 | qfq | 14,764,204 | 79,000,691 | -1.83% |
| 2024-08-07 | 5.37 | 5.49 | 5.33 | 5.46 | 5.28 | qfq | 11,230,400 | 60,931,134 | 1.68% |
| 2024-08-06 | 5.26 | 5.37 | 5.26 | 5.37 | 5.20 | qfq | 10,995,296 | 58,501,325 | 3.27% |
| 2024-08-05 | 5.39 | 5.46 | 5.20 | 5.20 | 5.03 | qfq | 14,630,221 | 78,028,887 | -4.59% |
| 2024-08-02 | 5.54 | 5.62 | 5.43 | 5.45 | 5.27 | qfq | 12,727,100 | 70,440,069 | -2.85% |
| 2024-08-01 | 5.62 | 5.68 | 5.57 | 5.61 | 5.43 | qfq | 14,172,495 | 79,656,974 | 0.00% |
| 2024-07-31 | 5.44 | 5.62 | 5.42 | 5.61 | 5.43 | qfq | 19,023,111 | 105,882,684 | 3.13% |
| 2024-07-30 | 5.39 | 5.50 | 5.31 | 5.44 | 5.26 | qfq | 14,068,111 | 76,114,427 | 0.55% |
| 2024-07-29 | 5.45 | 5.54 | 5.38 | 5.41 | 5.23 | qfq | 21,480,700 | 116,736,584 | -1.28% |
| 2024-07-26 | 5.44 | 5.52 | 5.24 | 5.48 | 5.30 | qfq | 31,428,000 | 169,391,056 | 6.41% |
| 2024-07-25 | 5.13 | 5.25 | 5.03 | 5.15 | 4.98 | qfq | 10,776,155 | 55,324,609 | -0.19% |
| 2024-07-24 | 5.26 | 5.29 | 5.14 | 5.16 | 4.99 | qfq | 8,845,000 | 45,939,977 | -1.90% |
| 2024-07-23 | 5.46 | 5.46 | 5.24 | 5.26 | 5.09 | qfq | 8,525,800 | 45,613,037 | -3.31% |
| 2024-07-22 | 5.46 | 5.50 | 5.38 | 5.44 | 5.26 | qfq | 7,382,600 | 40,084,510 | -0.18% |
| 2024-07-19 | 5.42 | 5.55 | 5.41 | 5.45 | 5.27 | qfq | 8,062,400 | 44,270,728 | -0.37% |
| 2024-07-18 | 5.49 | 5.53 | 5.34 | 5.47 | 5.29 | qfq | 11,921,795 | 64,676,581 | -1.26% |
| 2024-07-17 | 5.68 | 5.69 | 5.52 | 5.54 | 5.36 | qfq | 7,663,600 | 42,621,868 | -2.12% |
| 2024-07-16 | 5.66 | 5.76 | 5.56 | 5.66 | 5.48 | qfq | 8,689,689 | 49,114,199 | -0.53% |
| 2024-07-15 | 5.86 | 5.87 | 5.61 | 5.69 | 5.51 | qfq | 10,466,795 | 59,578,534 | -2.40% |
| 2024-07-12 | 5.83 | 5.89 | 5.72 | 5.83 | 5.64 | qfq | 11,831,100 | 68,507,060 | 0.00% |
| 2024-07-11 | 5.62 | 5.85 | 5.58 | 5.83 | 5.64 | qfq | 16,054,795 | 91,946,830 | 5.62% |
| 2024-07-10 | 5.58 | 5.70 | 5.50 | 5.52 | 5.34 | qfq | 13,440,201 | 75,252,821 | -1.43% |
| 2024-07-09 | 5.59 | 5.66 | 5.37 | 5.60 | 5.42 | qfq | 21,850,115 | 120,435,599 | 0.00% |
| 2024-07-08 | 5.61 | 5.84 | 5.54 | 5.60 | 5.42 | qfq | 16,739,995 | 94,821,937 | -0.53% |
| 2024-07-05 | 5.53 | 5.67 | 5.49 | 5.63 | 5.45 | qfq | 14,026,000 | 78,117,986 | -0.71% |
| 2024-07-04 | 5.76 | 5.96 | 5.67 | 5.67 | 5.49 | qfq | 17,706,300 | 102,269,405 | -0.87% |
| 2024-07-03 | 5.84 | 5.88 | 5.72 | 5.72 | 5.53 | qfq | 8,172,295 | 47,070,876 | -1.89% |
| 2024-07-02 | 5.93 | 6.03 | 5.81 | 5.83 | 5.64 | qfq | 10,103,700 | 59,605,159 | -1.85% |
| 2024-07-01 | 5.95 | 5.97 | 5.78 | 5.94 | 5.75 | qfq | 10,668,496 | 62,674,093 | -0.17% |
| 2024-06-28 | 5.83 | 6.05 | 5.80 | 5.95 | 5.76 | qfq | 11,377,299 | 68,019,334 | 2.06% |
| 2024-06-27 | 6.03 | 6.11 | 5.81 | 5.83 | 5.64 | qfq | 11,229,888 | 66,955,795 | -3.48% |
| 2024-06-26 | 5.81 | 6.04 | 5.73 | 6.04 | 5.84 | qfq | 10,382,400 | 61,402,686 | 3.42% |
| 2024-06-25 | 5.70 | 5.92 | 5.70 | 5.84 | 5.65 | qfq | 14,174,288 | 82,566,644 | 2.46% |
| 2024-06-24 | 5.97 | 5.97 | 5.66 | 5.70 | 5.52 | qfq | 11,258,300 | 65,089,590 | -5.00% |
| 2024-06-21 | 5.99 | 6.07 | 5.90 | 6.00 | 5.81 | qfq | 9,067,400 | 54,400,799 | 0.17% |
| 2024-06-20 | 6.19 | 6.21 | 5.97 | 5.99 | 5.80 | qfq | 11,163,500 | 67,883,980 | -3.39% |
| 2024-06-19 | 6.23 | 6.27 | 6.15 | 6.20 | 6.00 | qfq | 10,745,895 | 66,722,265 | -0.48% |
| 2024-06-18 | 6.01 | 6.24 | 5.99 | 6.23 | 6.03 | qfq | 14,143,600 | 87,050,038 | 3.66% |
| 2024-06-17 | 6.02 | 6.08 | 5.93 | 6.01 | 5.82 | qfq | 10,499,395 | 63,235,949 | -0.17% |
| 2024-06-14 | 5.90 | 6.03 | 5.82 | 6.02 | 5.82 | qfq | 11,507,532 | 68,723,567 | 0.84% |
| 2024-06-13 | 6.06 | 6.08 | 5.93 | 5.97 | 5.78 | qfq | 10,796,823 | 64,584,309 | -0.83% |
| 2024-06-12 | 5.88 | 6.04 | 5.85 | 6.02 | 5.82 | qfq | 11,638,323 | 69,624,980 | 1.86% |
| 2024-06-11 | 5.92 | 5.94 | 5.70 | 5.91 | 5.72 | qfq | 12,903,300 | 75,155,347 | 0.51% |
| 2024-06-07 | 5.73 | 5.93 | 5.72 | 5.88 | 5.69 | qfq | 19,543,750 | 113,962,983 | 3.70% |
| 2024-06-06 | 5.98 | 6.03 | 5.59 | 5.67 | 5.49 | qfq | 21,644,900 | 124,007,311 | -5.03% |
| 2024-06-05 | 6.09 | 6.16 | 5.97 | 5.97 | 5.78 | qfq | 13,811,346 | 83,601,271 | -1.65% |
| 2024-06-04 | 6.16 | 6.18 | 5.95 | 6.07 | 5.87 | qfq | 18,881,320 | 113,773,525 | -2.10% |
| 2024-06-03 | 6.36 | 6.37 | 6.13 | 6.20 | 6.00 | qfq | 16,791,800 | 104,315,284 | -1.90% |
| 2024-05-31 | 6.18 | 6.49 | 6.18 | 6.32 | 6.12 | qfq | 19,361,000 | 123,071,156 | 1.94% |
| 2024-05-30 | 6.22 | 6.30 | 6.15 | 6.20 | 6.00 | qfq | 12,538,331 | 78,049,841 | -1.27% |
| 2024-05-29 | 6.25 | 6.45 | 6.19 | 6.28 | 6.08 | qfq | 16,596,446 | 105,049,000 | 0.48% |
| 2024-05-28 | 6.32 | 6.39 | 6.22 | 6.25 | 6.05 | qfq | 14,150,887 | 89,085,341 | -1.11% |
| 2024-05-27 | 6.34 | 6.38 | 6.12 | 6.32 | 6.12 | qfq | 23,083,100 | 143,277,173 | -0.32% |
| 2024-05-24 | 6.39 | 6.52 | 6.33 | 6.34 | 6.13 | qfq | 15,306,941 | 98,094,660 | -1.40% |
| 2024-05-23 | 6.52 | 6.58 | 6.38 | 6.43 | 6.22 | qfq | 21,380,553 | 138,141,538 | -2.43% |
| 2024-05-22 | 6.40 | 6.67 | 6.39 | 6.59 | 6.38 | qfq | 22,647,189 | 148,793,763 | 1.70% |
| 2024-05-21 | 6.60 | 6.73 | 6.44 | 6.48 | 6.27 | qfq | 28,099,900 | 184,630,795 | -2.26% |
| 2024-05-20 | 6.55 | 6.68 | 6.45 | 6.63 | 6.42 | qfq | 36,206,000 | 238,635,367 | -3.77% |
| 2024-05-17 | 6.96 | 6.97 | 6.66 | 6.89 | 6.67 | qfq | 51,786,637 | 351,721,228 | -3.09% |
| 2024-05-16 | 6.65 | 7.33 | 6.57 | 7.11 | 6.88 | qfq | 72,181,226 | 505,339,528 | 5.80% |
| 2024-05-15 | 6.21 | 6.90 | 6.19 | 6.72 | 6.50 | qfq | 50,681,759 | 336,021,305 | 8.21% |
| 2024-05-14 | 6.14 | 6.28 | 6.14 | 6.21 | 6.01 | qfq | 17,932,200 | 111,540,729 | 1.14% |
| 2024-05-13 | 6.38 | 6.39 | 6.11 | 6.14 | 5.94 | qfq | 31,771,100 | 197,544,479 | -5.10% |
| 2024-05-10 | 6.39 | 6.58 | 6.37 | 6.47 | 6.26 | qfq | 31,113,900 | 201,912,528 | 1.25% |
| 2024-05-09 | 6.33 | 6.43 | 6.28 | 6.39 | 6.18 | qfq | 25,183,745 | 159,832,367 | 0.31% |
| 2024-05-08 | 6.34 | 6.53 | 6.25 | 6.37 | 6.16 | qfq | 30,118,650 | 191,809,892 | 0.47% |
| 2024-05-07 | 6.29 | 6.40 | 6.22 | 6.34 | 6.13 | qfq | 32,893,800 | 207,564,121 | -0.16% |
| 2024-05-06 | 6.15 | 6.47 | 6.06 | 6.35 | 6.14 | qfq | 46,285,948 | 290,240,346 | 5.83% |
| 2024-04-30 | 6.10 | 6.11 | 5.93 | 6.00 | 5.81 | qfq | 40,802,758 | 244,869,769 | -3.07% |
| 2024-04-29 | 5.76 | 6.23 | 5.76 | 6.19 | 5.99 | qfq | 70,488,176 | 423,315,128 | 7.28% |
| 2024-04-26 | 5.68 | 6.07 | 5.68 | 5.77 | 5.58 | qfq | 76,516,722 | 453,803,851 | 14.03% |
| 2024-04-25 | 4.98 | 5.09 | 4.91 | 5.06 | 4.90 | qfq | 8,040,110 | 40,461,326 | 1.61% |
| 2024-04-24 | 4.77 | 4.98 | 4.77 | 4.98 | 4.82 | qfq | 8,858,204 | 43,526,684 | 4.62% |
| 2024-04-23 | 4.67 | 4.85 | 4.64 | 4.76 | 4.61 | qfq | 8,659,426 | 41,150,224 | 2.59% |
| 2024-04-22 | 4.69 | 4.71 | 4.45 | 4.64 | 4.49 | qfq | 9,120,968 | 42,065,860 | -0.22% |
| 2024-04-19 | 4.76 | 4.78 | 4.60 | 4.65 | 4.50 | qfq | 8,904,500 | 41,721,412 | -2.31% |
| 2024-04-18 | 4.82 | 4.84 | 4.68 | 4.76 | 4.61 | qfq | 11,133,600 | 53,140,909 | -1.24% |
| 2024-04-17 | 4.47 | 4.83 | 4.45 | 4.82 | 4.66 | qfq | 14,061,700 | 65,754,799 | 11.57% |
| 2024-04-16 | 4.76 | 4.80 | 4.32 | 4.32 | 4.18 | qfq | 19,534,978 | 87,457,888 | -10.74% |
| 2024-04-15 | 5.12 | 5.17 | 4.72 | 4.84 | 4.68 | qfq | 16,343,200 | 80,203,519 | -5.47% |
| 2024-04-12 | 5.43 | 5.47 | 5.12 | 5.12 | 4.95 | qfq | 17,898,900 | 93,385,678 | -6.06% |
| 2024-04-11 | 5.29 | 5.55 | 5.24 | 5.45 | 5.27 | qfq | 10,205,200 | 55,168,212 | 2.44% |
| 2024-04-10 | 5.46 | 5.47 | 5.25 | 5.32 | 5.15 | qfq | 8,359,196 | 44,634,584 | -2.56% |
| 2024-04-09 | 5.40 | 5.50 | 5.38 | 5.46 | 5.28 | qfq | 5,873,900 | 31,956,321 | 0.74% |
| 2024-04-08 | 5.63 | 5.65 | 5.42 | 5.42 | 5.24 | qfq | 7,097,840 | 39,100,923 | -3.73% |
| 2024-04-03 | 5.71 | 5.73 | 5.57 | 5.63 | 5.45 | qfq | 7,417,404 | 41,797,057 | -1.92% |
| 2024-04-02 | 5.76 | 5.78 | 5.69 | 5.74 | 5.55 | qfq | 8,593,166 | 49,247,790 | -0.52% |
| 2024-04-01 | 5.63 | 5.78 | 5.63 | 5.77 | 5.58 | qfq | 11,500,500 | 65,787,562 | 1.05% |
| 2024-03-29 | 5.52 | 5.76 | 5.51 | 5.71 | 5.52 | qfq | 12,888,204 | 72,640,366 | 3.25% |
| 2024-03-28 | 5.31 | 5.58 | 5.31 | 5.53 | 5.35 | qfq | 9,482,100 | 52,046,598 | 4.54% |
| 2024-03-27 | 5.56 | 5.57 | 5.28 | 5.29 | 5.12 | qfq | 8,075,400 | 43,751,322 | -4.86% |
| 2024-03-26 | 5.57 | 5.65 | 5.45 | 5.56 | 5.38 | qfq | 8,992,500 | 49,919,803 | -0.18% |
| 2024-03-25 | 5.71 | 5.79 | 5.55 | 5.57 | 5.39 | qfq | 10,626,849 | 60,259,370 | -3.13% |
| 2024-03-22 | 5.83 | 5.86 | 5.71 | 5.75 | 5.56 | qfq | 13,845,400 | 79,841,920 | -1.88% |
| 2024-03-21 | 5.81 | 5.95 | 5.73 | 5.86 | 5.67 | qfq | 12,994,404 | 75,860,320 | 0.86% |
| 2024-03-20 | 5.79 | 5.82 | 5.73 | 5.81 | 5.62 | qfq | 7,699,346 | 44,559,824 | 0.52% |
| 2024-03-19 | 5.79 | 5.82 | 5.72 | 5.78 | 5.59 | qfq | 10,018,242 | 57,821,026 | -0.34% |
| 2024-03-18 | 5.67 | 5.83 | 5.67 | 5.80 | 5.61 | qfq | 13,120,448 | 75,222,131 | 2.84% |
| 2024-03-15 | 5.54 | 5.64 | 5.49 | 5.64 | 5.46 | qfq | 10,673,402 | 59,561,531 | 2.17% |
| 2024-03-14 | 5.58 | 5.65 | 5.42 | 5.52 | 5.34 | qfq | 10,370,098 | 57,445,340 | -1.25% |
| 2024-03-13 | 5.59 | 5.66 | 5.52 | 5.59 | 5.41 | qfq | 10,985,700 | 61,444,667 | 0.18% |
| 2024-03-12 | 5.59 | 5.62 | 5.49 | 5.58 | 5.40 | qfq | 10,730,800 | 59,607,790 | 0.36% |
| 2024-03-11 | 5.48 | 5.57 | 5.46 | 5.56 | 5.38 | qfq | 10,422,100 | 57,521,520 | 0.72% |
| 2024-03-08 | 5.41 | 5.53 | 5.36 | 5.52 | 5.34 | qfq | 12,687,960 | 69,189,168 | 2.22% |
| 2024-03-07 | 5.48 | 5.56 | 5.37 | 5.40 | 5.22 | qfq | 12,691,600 | 69,490,551 | -0.74% |
| 2024-03-06 | 5.25 | 5.50 | 5.22 | 5.44 | 5.26 | qfq | 13,337,800 | 71,958,448 | 3.23% |
| 2024-03-05 | 5.38 | 5.40 | 5.25 | 5.27 | 5.10 | qfq | 10,089,200 | 53,730,994 | -2.59% |
| 2024-03-04 | 5.49 | 5.52 | 5.29 | 5.41 | 5.23 | qfq | 12,289,204 | 66,284,808 | -0.73% |
| 2024-03-01 | 5.33 | 5.47 | 5.30 | 5.45 | 5.27 | qfq | 14,449,500 | 77,849,491 | 2.64% |
| 2024-02-29 | 4.99 | 5.34 | 4.99 | 5.31 | 5.14 | qfq | 16,899,200 | 88,458,495 | 4.73% |
| 2024-02-28 | 5.57 | 5.73 | 5.02 | 5.07 | 4.91 | qfq | 26,653,145 | 144,241,563 | -8.98% |
| 2024-02-27 | 5.41 | 5.59 | 5.31 | 5.57 | 5.39 | qfq | 21,335,649 | 116,181,988 | 1.27% |
| 2024-02-26 | 5.33 | 5.55 | 5.27 | 5.50 | 5.32 | qfq | 20,678,500 | 112,012,662 | 4.96% |
| 2024-02-23 | 5.01 | 5.26 | 5.00 | 5.24 | 5.07 | qfq | 14,921,000 | 76,406,697 | 4.38% |
| 2024-02-22 | 4.81 | 5.02 | 4.81 | 5.02 | 4.86 | qfq | 13,462,602 | 66,729,312 | 3.72% |
| 2024-02-21 | 4.69 | 4.96 | 4.69 | 4.84 | 4.68 | qfq | 14,653,846 | 71,352,150 | 1.89% |
| 2024-02-20 | 4.68 | 4.77 | 4.55 | 4.75 | 4.60 | qfq | 11,831,656 | 55,559,685 | 1.28% |
| 2024-02-19 | 4.53 | 4.78 | 4.53 | 4.69 | 4.54 | qfq | 20,559,967 | 96,397,584 | 4.22% |
| 2024-02-08 | 4.02 | 4.51 | 3.93 | 4.50 | 4.35 | qfq | 23,007,522 | 96,624,061 | 11.11% |
| 2024-02-07 | 4.18 | 4.26 | 3.96 | 4.05 | 3.92 | qfq | 17,968,736 | 74,079,228 | -3.11% |
| 2024-02-06 | 3.93 | 4.31 | 3.79 | 4.18 | 4.04 | qfq | 22,708,932 | 91,404,581 | 3.21% |
| 2024-02-05 | 4.49 | 4.50 | 3.91 | 4.05 | 3.92 | qfq | 21,817,700 | 89,718,581 | -10.40% |
| 2024-02-02 | 4.83 | 4.89 | 4.34 | 4.52 | 4.37 | qfq | 12,503,600 | 57,500,641 | -5.64% |
| 2024-02-01 | 4.86 | 4.93 | 4.72 | 4.79 | 4.63 | qfq | 9,747,701 | 46,961,763 | -2.24% |
| 2024-01-31 | 5.19 | 5.23 | 4.89 | 4.90 | 4.74 | qfq | 10,672,600 | 53,747,722 | -5.95% |
| 2024-01-30 | 5.36 | 5.44 | 5.21 | 5.21 | 5.04 | qfq | 8,019,700 | 42,690,089 | -2.80% |
| 2024-01-29 | 5.59 | 5.65 | 5.36 | 5.36 | 5.19 | qfq | 7,081,601 | 38,657,736 | -3.77% |
| 2024-01-26 | 5.59 | 5.66 | 5.54 | 5.57 | 5.39 | qfq | 7,773,525 | 43,498,138 | -0.18% |
| 2024-01-25 | 5.47 | 5.63 | 5.40 | 5.58 | 5.40 | qfq | 9,851,900 | 54,622,132 | 2.57% |
| 2024-01-24 | 5.39 | 5.46 | 5.22 | 5.44 | 5.26 | qfq | 10,854,100 | 58,118,270 | 1.30% |
| 2024-01-23 | 5.32 | 5.42 | 5.23 | 5.37 | 5.20 | qfq | 9,198,500 | 49,111,747 | 0.75% |
| 2024-01-22 | 5.69 | 5.83 | 5.25 | 5.33 | 5.16 | qfq | 9,795,800 | 54,211,611 | -6.98% |
| 2024-01-19 | 5.80 | 5.84 | 5.72 | 5.73 | 5.54 | qfq | 5,738,400 | 33,078,386 | -1.04% |
| 2024-01-18 | 5.80 | 5.88 | 5.62 | 5.79 | 5.60 | qfq | 10,187,212 | 58,316,707 | -0.86% |
| 2024-01-17 | 6.03 | 6.05 | 5.84 | 5.84 | 5.65 | qfq | 7,084,600 | 42,160,952 | -3.15% |
| 2024-01-16 | 6.03 | 6.06 | 5.93 | 6.03 | 5.83 | qfq | 6,591,200 | 39,449,747 | 0.00% |
| 2024-01-15 | 6.01 | 6.10 | 5.93 | 6.03 | 5.83 | qfq | 7,168,800 | 43,245,900 | -0.17% |
| 2024-01-12 | 6.11 | 6.20 | 6.03 | 6.04 | 5.84 | qfq | 7,990,801 | 48,811,945 | -1.63% |
| 2024-01-11 | 6.05 | 6.17 | 6.02 | 6.14 | 5.94 | qfq | 9,038,201 | 55,017,599 | 0.99% |
| 2024-01-10 | 6.19 | 6.20 | 5.99 | 6.08 | 5.88 | qfq | 6,884,700 | 41,945,736 | -1.62% |
| 2024-01-09 | 6.11 | 6.29 | 6.11 | 6.18 | 5.98 | qfq | 6,607,900 | 41,022,911 | 1.31% |
| 2024-01-08 | 6.20 | 6.27 | 6.10 | 6.10 | 5.90 | qfq | 5,231,600 | 32,259,438 | -1.61% |
| 2024-01-05 | 6.34 | 6.39 | 6.17 | 6.20 | 6.00 | qfq | 5,445,500 | 34,155,531 | -2.21% |
| 2024-01-04 | 6.33 | 6.39 | 6.28 | 6.34 | 6.13 | qfq | 5,992,101 | 37,992,984 | -0.16% |
| 2024-01-03 | 6.43 | 6.46 | 6.28 | 6.35 | 6.14 | qfq | 8,659,700 | 55,056,622 | -1.24% |
| 2024-01-02 | 6.42 | 6.48 | 6.40 | 6.43 | 6.22 | qfq | 7,778,777 | 50,097,891 | 0.16% |
| 2023-12-29 | 6.28 | 6.43 | 6.26 | 6.42 | 6.21 | qfq | 8,975,510 | 57,251,225 | 2.07% |
| 2023-12-28 | 6.10 | 6.32 | 6.03 | 6.29 | 6.09 | qfq | 10,189,200 | 63,255,346 | 3.11% |
| 2023-12-27 | 6.01 | 6.13 | 6.01 | 6.10 | 5.90 | qfq | 6,647,700 | 40,390,514 | 0.49% |
| 2023-12-26 | 6.22 | 6.22 | 6.06 | 6.07 | 5.87 | qfq | 7,655,100 | 46,663,448 | -2.57% |
| 2023-12-25 | 6.24 | 6.28 | 6.19 | 6.23 | 6.03 | qfq | 7,723,700 | 48,178,490 | 0.16% |
| 2023-12-22 | 6.39 | 6.42 | 6.20 | 6.22 | 6.02 | qfq | 9,262,600 | 58,273,539 | -2.66% |
| 2023-12-21 | 6.37 | 6.44 | 6.23 | 6.39 | 6.18 | qfq | 11,428,500 | 72,415,676 | 0.00% |
| 2023-12-20 | 6.47 | 6.59 | 6.38 | 6.39 | 6.18 | qfq | 10,099,800 | 65,552,146 | -1.08% |
| 2023-12-19 | 6.40 | 6.49 | 6.38 | 6.46 | 6.25 | qfq | 6,349,975 | 40,886,768 | 0.78% |
| 2023-12-18 | 6.55 | 6.57 | 6.40 | 6.41 | 6.20 | qfq | 8,009,843 | 51,824,110 | -2.14% |
| 2023-12-15 | 6.58 | 6.66 | 6.53 | 6.55 | 6.34 | qfq | 7,393,475 | 48,597,185 | -0.30% |
| 2023-12-14 | 6.68 | 6.71 | 6.56 | 6.57 | 6.36 | qfq | 10,646,600 | 70,569,912 | -1.35% |
| 2023-12-13 | 6.64 | 6.76 | 6.58 | 6.66 | 6.44 | qfq | 13,463,500 | 89,863,015 | -0.15% |
| 2023-12-12 | 6.68 | 6.73 | 6.59 | 6.67 | 6.45 | qfq | 11,143,300 | 74,112,470 | -0.15% |
| 2023-12-11 | 6.55 | 6.72 | 6.50 | 6.68 | 6.46 | qfq | 17,820,600 | 118,135,373 | 0.30% |
| 2023-12-08 | 6.57 | 6.83 | 6.55 | 6.66 | 6.44 | qfq | 21,592,600 | 144,535,483 | 1.06% |
| 2023-12-07 | 6.60 | 6.64 | 6.55 | 6.59 | 6.38 | qfq | 8,382,800 | 55,257,570 | -0.45% |
| 2023-12-06 | 6.63 | 6.69 | 6.56 | 6.62 | 6.41 | qfq | 9,239,089 | 61,357,258 | 0.15% |
| 2023-12-05 | 6.84 | 6.88 | 6.61 | 6.61 | 6.40 | qfq | 14,930,000 | 99,990,773 | -4.06% |
| 2023-12-04 | 6.85 | 7.04 | 6.79 | 6.89 | 6.67 | qfq | 15,166,100 | 104,800,398 | 0.73% |
| 2023-12-01 | 6.76 | 6.88 | 6.69 | 6.84 | 6.62 | qfq | 12,318,200 | 83,534,358 | 1.18% |
| 2023-11-30 | 6.81 | 6.87 | 6.66 | 6.76 | 6.54 | qfq | 13,205,425 | 89,020,496 | -1.02% |
| 2023-11-29 | 7.02 | 7.05 | 6.79 | 6.83 | 6.61 | qfq | 18,222,800 | 125,969,452 | -2.15% |
| 2023-11-28 | 6.80 | 6.98 | 6.78 | 6.98 | 6.75 | qfq | 14,926,325 | 103,336,243 | 2.05% |
| 2023-11-27 | 6.81 | 6.92 | 6.79 | 6.84 | 6.62 | qfq | 12,291,401 | 84,062,618 | -0.15% |
| 2023-11-24 | 7.10 | 7.10 | 6.83 | 6.85 | 6.63 | qfq | 17,798,100 | 123,057,983 | -3.25% |
| 2023-11-23 | 7.08 | 7.12 | 6.94 | 7.08 | 6.85 | qfq | 13,047,500 | 91,961,276 | 0.71% |
| 2023-11-22 | 7.14 | 7.21 | 7.02 | 7.03 | 6.80 | qfq | 19,186,400 | 135,867,875 | -2.23% |
| 2023-11-21 | 7.35 | 7.38 | 7.16 | 7.19 | 6.96 | qfq | 22,898,031 | 166,123,427 | -2.18% |
| 2023-11-20 | 7.21 | 7.41 | 7.17 | 7.35 | 7.11 | qfq | 24,029,900 | 175,808,170 | 1.38% |
| 2023-11-17 | 7.11 | 7.25 | 7.11 | 7.25 | 7.02 | qfq | 21,543,902 | 154,618,680 | 1.40% |
| 2023-11-16 | 7.31 | 7.35 | 7.14 | 7.15 | 6.92 | qfq | 30,451,900 | 219,630,304 | -2.46% |
| 2023-11-15 | 7.16 | 7.41 | 7.12 | 7.33 | 7.09 | qfq | 44,676,600 | 327,378,173 | 2.95% |
| 2023-11-14 | 7.04 | 7.12 | 6.96 | 7.12 | 6.89 | qfq | 25,895,701 | 182,898,663 | 0.56% |
| 2023-11-13 | 6.97 | 7.11 | 6.94 | 7.08 | 6.85 | qfq | 30,698,201 | 216,195,338 | 1.72% |
| 2023-11-10 | 6.80 | 7.03 | 6.74 | 6.96 | 6.73 | qfq | 22,061,100 | 152,507,650 | 2.20% |
| 2023-11-09 | 6.96 | 6.96 | 6.79 | 6.81 | 6.59 | qfq | 15,513,631 | 106,413,233 | -2.01% |
| 2023-11-08 | 6.85 | 7.03 | 6.78 | 6.95 | 6.72 | qfq | 22,114,100 | 152,953,675 | 1.61% |
| 2023-11-07 | 6.81 | 6.85 | 6.74 | 6.84 | 6.62 | qfq | 14,660,900 | 99,773,556 | 0.15% |
| 2023-11-06 | 6.67 | 6.84 | 6.67 | 6.83 | 6.61 | qfq | 18,029,010 | 122,169,511 | 2.40% |
| 2023-11-03 | 6.57 | 6.77 | 6.55 | 6.67 | 6.45 | qfq | 21,499,767 | 143,544,293 | 2.77% |
| 2023-11-02 | 6.64 | 6.71 | 6.47 | 6.49 | 6.28 | qfq | 13,333,300 | 87,549,465 | -2.11% |
| 2023-11-01 | 6.60 | 6.66 | 6.57 | 6.63 | 6.42 | qfq | 11,662,196 | 77,209,411 | 0.45% |
| 2023-10-31 | 6.81 | 6.81 | 6.55 | 6.60 | 6.39 | qfq | 20,165,210 | 133,720,441 | -2.65% |
| 2023-10-30 | 6.70 | 6.80 | 6.64 | 6.78 | 6.56 | qfq | 18,509,400 | 124,558,526 | 0.15% |
| 2023-10-27 | 6.69 | 6.79 | 6.57 | 6.77 | 6.55 | qfq | 19,049,300 | 127,073,811 | 1.80% |
| 2023-10-26 | 6.59 | 6.67 | 6.50 | 6.65 | 6.43 | qfq | 13,272,200 | 87,364,834 | -0.15% |
| 2023-10-25 | 6.57 | 6.73 | 6.56 | 6.66 | 6.44 | qfq | 18,775,700 | 124,615,468 | 0.15% |
| 2023-10-24 | 6.38 | 6.85 | 6.34 | 6.65 | 6.43 | qfq | 27,273,035 | 180,377,627 | 5.22% |
| 2023-10-23 | 6.48 | 6.54 | 6.27 | 6.32 | 6.12 | qfq | 14,104,100 | 89,879,730 | -2.92% |
| 2023-10-20 | 6.59 | 6.69 | 6.50 | 6.51 | 6.30 | qfq | 12,962,189 | 85,213,787 | -1.36% |
| 2023-10-19 | 6.62 | 6.76 | 6.58 | 6.60 | 6.39 | qfq | 12,231,100 | 81,602,854 | -0.90% |
| 2023-10-18 | 6.79 | 6.82 | 6.64 | 6.66 | 6.44 | qfq | 16,876,402 | 113,031,415 | -2.35% |
| 2023-10-17 | 6.88 | 6.93 | 6.74 | 6.82 | 6.60 | qfq | 17,206,400 | 117,024,607 | -0.87% |
| 2023-10-16 | 7.22 | 7.25 | 6.80 | 6.88 | 6.66 | qfq | 36,579,800 | 253,668,239 | -5.10% |
| 2023-10-13 | 7.05 | 7.43 | 6.99 | 7.25 | 7.02 | qfq | 43,063,302 | 313,180,153 | 2.26% |
| 2023-10-12 | 7.23 | 7.27 | 7.03 | 7.09 | 6.86 | qfq | 17,122,200 | 121,576,036 | -1.66% |
| 2023-10-11 | 7.17 | 7.30 | 7.07 | 7.21 | 6.98 | qfq | 19,509,800 | 140,168,017 | 0.42% |
| 2023-10-10 | 7.20 | 7.35 | 7.14 | 7.18 | 6.95 | qfq | 19,611,301 | 141,633,517 | 0.56% |
| 2023-10-09 | 7.08 | 7.26 | 7.00 | 7.14 | 6.91 | qfq | 21,535,200 | 153,568,553 | 0.28% |
| 2023-09-28 | 7.00 | 7.17 | 6.99 | 7.12 | 6.89 | qfq | 18,280,800 | 129,710,892 | 2.30% |
| 2023-09-27 | 6.99 | 7.13 | 6.96 | 6.96 | 6.73 | qfq | 21,857,800 | 154,009,402 | 0.43% |
| 2023-09-26 | 6.92 | 7.10 | 6.90 | 6.93 | 6.71 | qfq | 17,583,735 | 123,151,399 | -0.57% |
| 2023-09-25 | 7.05 | 7.08 | 6.94 | 6.97 | 6.74 | qfq | 19,101,613 | 133,459,933 | -1.41% |
| 2023-09-22 | 6.86 | 7.11 | 6.84 | 7.07 | 6.84 | qfq | 24,810,300 | 174,128,354 | 3.36% |
| 2023-09-21 | 6.75 | 6.93 | 6.73 | 6.84 | 6.62 | qfq | 16,703,394 | 114,608,670 | 0.88% |
| 2023-09-20 | 6.77 | 6.91 | 6.77 | 6.78 | 6.56 | qfq | 13,728,400 | 93,859,996 | -0.59% |
| 2023-09-19 | 6.94 | 7.12 | 6.82 | 6.82 | 6.60 | qfq | 16,530,200 | 113,967,552 | -2.15% |
| 2023-09-18 | 7.13 | 7.14 | 6.97 | 6.97 | 6.74 | qfq | 20,189,000 | 142,279,921 | -1.41% |
| 2023-09-15 | 7.36 | 7.39 | 7.03 | 7.07 | 6.84 | qfq | 28,487,401 | 203,406,443 | -2.88% |
| 2023-09-14 | 7.31 | 7.39 | 7.16 | 7.28 | 7.04 | qfq | 36,498,300 | 264,987,535 | 0.83% |
| 2023-09-13 | 7.52 | 7.54 | 7.12 | 7.22 | 6.99 | qfq | 37,545,500 | 273,390,538 | -4.87% |
| 2023-09-12 | 7.74 | 7.80 | 7.55 | 7.59 | 7.34 | qfq | 31,100,601 | 237,767,119 | -2.94% |
| 2023-09-11 | 8.00 | 8.06 | 7.70 | 7.82 | 7.57 | qfq | 47,076,357 | 370,329,409 | -3.69% |
| 2023-09-08 | 8.04 | 8.25 | 7.98 | 8.12 | 7.86 | qfq | 43,516,700 | 352,844,953 | 1.37% |
| 2023-09-07 | 8.23 | 8.34 | 7.99 | 8.01 | 7.75 | qfq | 54,145,694 | 439,408,601 | -4.53% |
| 2023-09-06 | 8.12 | 8.50 | 8.00 | 8.39 | 8.12 | qfq | 75,977,044 | 627,513,247 | 1.33% |
| 2023-09-05 | 8.41 | 8.90 | 8.25 | 8.28 | 8.01 | qfq | 114,027,422 | 975,943,521 | -0.60% |
| 2023-09-04 | 7.98 | 8.35 | 7.98 | 8.33 | 8.06 | qfq | 73,812,200 | 605,741,680 | 4.26% |
| 2023-09-01 | 8.05 | 8.23 | 7.88 | 7.99 | 7.73 | qfq | 55,279,343 | 443,360,483 | -0.50% |
| 2023-08-31 | 8.02 | 8.42 | 7.95 | 8.03 | 7.77 | qfq | 78,916,500 | 641,515,766 | 2.03% |
| 2023-08-30 | 7.90 | 8.29 | 7.72 | 7.87 | 7.61 | qfq | 101,548,000 | 810,293,532 | 4.79% |
| 2023-08-29 | 6.64 | 7.56 | 6.62 | 7.51 | 7.27 | qfq | 65,301,728 | 472,889,626 | 12.43% |
| 2023-08-28 | 6.90 | 6.99 | 6.64 | 6.68 | 6.46 | qfq | 24,016,200 | 163,823,905 | 1.98% |
| 2023-08-25 | 6.71 | 6.73 | 6.52 | 6.55 | 6.34 | qfq | 20,696,200 | 136,594,620 | -3.25% |
| 2023-08-24 | 6.89 | 6.95 | 6.68 | 6.77 | 6.55 | qfq | 20,941,702 | 142,176,930 | -1.74% |
| 2023-08-23 | 7.01 | 7.05 | 6.82 | 6.89 | 6.67 | qfq | 28,199,700 | 194,993,046 | -3.09% |
| 2023-08-22 | 6.90 | 7.22 | 6.77 | 7.11 | 6.88 | qfq | 43,169,600 | 303,098,174 | 3.95% |
| 2023-08-21 | 6.74 | 6.99 | 6.74 | 6.84 | 6.62 | qfq | 20,697,400 | 142,674,733 | 1.79% |
| 2023-08-18 | 6.81 | 6.91 | 6.69 | 6.72 | 6.50 | qfq | 16,822,300 | 114,697,345 | -1.32% |
| 2023-08-17 | 6.61 | 6.83 | 6.52 | 6.81 | 6.59 | qfq | 22,710,000 | 152,329,663 | 3.03% |
| 2023-08-16 | 6.77 | 6.80 | 6.58 | 6.61 | 6.40 | qfq | 20,515,065 | 136,886,964 | -2.51% |
| 2023-08-15 | 6.91 | 6.93 | 6.74 | 6.78 | 6.56 | qfq | 18,837,401 | 128,598,969 | -2.02% |
| 2023-08-14 | 6.89 | 7.01 | 6.83 | 6.92 | 6.70 | qfq | 19,770,112 | 136,629,845 | -0.72% |
| 2023-08-11 | 6.99 | 7.19 | 6.95 | 6.97 | 6.74 | qfq | 21,876,901 | 154,135,951 | -0.71% |
| 2023-08-10 | 7.05 | 7.15 | 6.99 | 7.02 | 6.79 | qfq | 18,087,144 | 127,533,497 | -0.28% |
| 2023-08-09 | 7.05 | 7.15 | 7.03 | 7.04 | 6.81 | qfq | 18,763,200 | 132,875,743 | -1.26% |
| 2023-08-08 | 7.10 | 7.23 | 7.05 | 7.13 | 6.90 | qfq | 24,004,600 | 171,343,290 | 0.56% |
| 2023-08-07 | 7.07 | 7.20 | 6.97 | 7.09 | 6.86 | qfq | 22,728,400 | 161,513,333 | -0.42% |
| 2023-08-04 | 7.22 | 7.25 | 7.08 | 7.12 | 6.89 | qfq | 33,054,320 | 236,170,325 | -1.39% |
| 2023-08-03 | 7.26 | 7.31 | 7.12 | 7.22 | 6.99 | qfq | 28,440,400 | 204,691,399 | -0.96% |
| 2023-08-02 | 7.21 | 7.43 | 7.15 | 7.29 | 7.05 | qfq | 45,811,992 | 334,248,877 | 1.96% |
| 2023-08-01 | 7.62 | 7.64 | 7.14 | 7.15 | 6.92 | qfq | 74,751,495 | 545,974,328 | -10.63% |
| 2023-07-31 | 7.66 | 8.10 | 7.38 | 8.00 | 7.74 | qfq | 74,690,428 | 574,145,111 | 3.23% |
| 2023-07-28 | 8.72 | 9.06 | 7.71 | 7.75 | 7.50 | qfq | 103,840,315 | 853,274,497 | -12.53% |
| 2023-07-27 | 9.08 | 9.56 | 8.84 | 8.86 | 8.57 | qfq | 84,368,246 | 769,884,568 | -4.83% |
| 2023-07-26 | 8.87 | 9.72 | 8.74 | 9.31 | 9.01 | qfq | 118,656,126 | 1,093,455,109 | 3.10% |
| 2023-07-25 | 8.16 | 9.20 | 8.03 | 9.03 | 8.74 | qfq | 104,587,288 | 910,592,098 | 12.03% |
| 2023-07-24 | 8.32 | 8.55 | 7.95 | 8.06 | 7.80 | qfq | 72,969,818 | 599,531,119 | -5.29% |
| 2023-07-21 | 8.40 | 8.85 | 7.67 | 8.51 | 8.23 | qfq | 98,127,577 | 817,056,708 | 0.24% |
| 2023-07-20 | 8.47 | 9.10 | 8.25 | 8.49 | 8.21 | qfq | 123,619,282 | 1,073,623,976 | 0.59% |
| 2023-07-19 | 8.50 | 8.65 | 8.23 | 8.44 | 8.17 | qfq | 109,408,560 | 920,212,549 | -4.63% |
| 2023-07-18 | 7.58 | 8.88 | 7.58 | 8.85 | 8.56 | qfq | 136,503,697 | 1,125,314,941 | 17.69% |