RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华灿光电300323.SZ
最近收盘价11.632026-07-17
最近交易日2026-07-17
成交量（股）79,462,104
成交额（元）962,963,610
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.60 | 12.95 | 11.51 | 11.63 | 11.63 | qfq | 79,462,104 | 962,963,610 | -7.92% |
| 2026-07-16 | 13.13 | 13.46 | 12.49 | 12.63 | 12.63 | qfq | 70,705,761 | 916,246,308 | -5.82% |
| 2026-07-15 | 14.54 | 14.81 | 13.30 | 13.41 | 13.41 | qfq | 69,947,096 | 963,561,574 | -6.94% |
| 2026-07-14 | 14.06 | 14.64 | 13.57 | 14.41 | 14.41 | qfq | 80,178,865 | 1,137,119,432 | 1.62% |
| 2026-07-13 | 15.77 | 15.96 | 14.01 | 14.18 | 14.18 | qfq | 95,844,551 | 1,427,752,423 | -10.54% |
| 2026-07-10 | 16.59 | 18.00 | 15.83 | 15.85 | 15.85 | qfq | 145,783,749 | 2,482,169,799 | -1.98% |
| 2026-07-09 | 15.97 | 16.35 | 15.46 | 16.17 | 16.17 | qfq | 84,138,025 | 1,346,623,303 | 3.59% |
| 2026-07-08 | 16.80 | 16.86 | 15.41 | 15.61 | 15.61 | qfq | 69,050,376 | 1,099,907,520 | -5.85% |
| 2026-07-07 | 17.25 | 17.45 | 16.20 | 16.58 | 16.58 | qfq | 72,021,033 | 1,210,796,297 | -4.00% |
| 2026-07-06 | 18.22 | 18.30 | 16.91 | 17.27 | 17.27 | qfq | 105,474,433 | 1,859,865,292 | -3.79% |
| 2026-07-03 | 19.82 | 20.39 | 17.90 | 17.95 | 17.95 | qfq | 165,369,518 | 3,081,140,022 | -13.24% |
| 2026-07-02 | 20.50 | 22.70 | 19.43 | 20.69 | 20.69 | qfq | 176,740,366 | 3,739,733,889 | -6.55% |
| 2026-07-01 | 19.60 | 22.18 | 19.39 | 22.14 | 22.14 | qfq | 182,280,631 | 3,872,397,386 | 8.53% |
| 2026-06-30 | 19.99 | 20.98 | 19.28 | 20.40 | 20.40 | qfq | 169,374,450 | 3,438,030,632 | 6.42% |
| 2026-06-29 | 20.30 | 21.30 | 17.93 | 19.17 | 19.17 | qfq | 184,234,038 | 3,578,231,091 | -0.98% |
| 2026-06-26 | 17.97 | 21.40 | 17.78 | 19.36 | 19.36 | qfq | 256,037,746 | 5,113,392,235 | 5.68% |
| 2026-06-25 | 16.83 | 18.55 | 15.78 | 18.32 | 18.32 | qfq | 201,257,741 | 3,451,990,400 | 11.57% |
| 2026-06-24 | 15.94 | 16.86 | 15.66 | 16.42 | 16.42 | qfq | 114,133,364 | 1,861,482,478 | 2.11% |
| 2026-06-23 | 16.34 | 16.48 | 15.40 | 16.08 | 16.08 | qfq | 96,579,316 | 1,548,839,948 | 0.37% |
| 2026-06-22 | 16.50 | 16.80 | 15.60 | 16.02 | 16.02 | qfq | 103,800,698 | 1,683,063,258 | -0.68% |
| 2026-06-18 | 16.47 | 16.66 | 16.01 | 16.13 | 16.13 | qfq | 96,833,315 | 1,570,808,263 | -3.99% |
| 2026-06-17 | 15.65 | 17.20 | 15.65 | 16.80 | 16.80 | qfq | 115,571,407 | 1,937,184,984 | 4.15% |
| 2026-06-16 | 16.04 | 16.63 | 15.93 | 16.13 | 16.13 | qfq | 78,076,143 | 1,270,653,921 | 0.56% |
| 2026-06-15 | 14.96 | 16.05 | 14.96 | 16.04 | 16.04 | qfq | 105,653,259 | 1,650,951,298 | 9.41% |
| 2026-06-12 | 15.80 | 16.89 | 14.52 | 14.66 | 14.66 | qfq | 117,331,935 | 1,816,448,967 | -3.93% |
| 2026-06-11 | 15.62 | 15.84 | 15.02 | 15.26 | 15.26 | qfq | 68,658,227 | 1,051,034,657 | -2.62% |
| 2026-06-10 | 16.20 | 16.23 | 15.32 | 15.67 | 15.67 | qfq | 101,875,867 | 1,597,250,025 | -6.34% |
| 2026-06-09 | 17.10 | 17.33 | 16.34 | 16.73 | 16.73 | qfq | 107,444,562 | 1,790,809,025 | 0.00% |
| 2026-06-08 | 16.52 | 17.99 | 16.52 | 16.73 | 16.73 | qfq | 127,979,797 | 2,200,484,169 | -5.27% |
| 2026-06-05 | 17.51 | 18.88 | 17.06 | 17.66 | 17.66 | qfq | 176,221,166 | 3,156,449,297 | -2.00% |
| 2026-06-04 | 16.22 | 18.66 | 16.20 | 18.02 | 18.02 | qfq | 185,751,544 | 3,283,542,879 | 8.82% |
| 2026-06-03 | 15.49 | 17.83 | 15.46 | 16.56 | 16.56 | qfq | 189,969,554 | 3,150,928,928 | 8.66% |
| 2026-06-02 | 15.31 | 15.57 | 14.80 | 15.24 | 15.24 | qfq | 89,110,442 | 1,357,836,262 | 1.53% |
| 2026-06-01 | 15.42 | 16.00 | 14.91 | 15.01 | 15.01 | qfq | 112,185,656 | 1,736,463,243 | -3.41% |
| 2026-05-29 | 16.79 | 16.85 | 15.39 | 15.54 | 15.54 | qfq | 140,153,965 | 2,239,353,299 | -8.86% |
| 2026-05-28 | 16.31 | 17.17 | 16.21 | 17.05 | 17.05 | qfq | 150,219,868 | 2,498,263,493 | 0.77% |
| 2026-05-27 | 16.90 | 17.95 | 16.54 | 16.92 | 16.92 | qfq | 161,805,719 | 2,793,388,564 | -0.82% |
| 2026-05-26 | 17.08 | 18.09 | 16.77 | 17.06 | 17.06 | qfq | 190,614,957 | 3,304,785,606 | -3.51% |
| 2026-05-25 | 18.71 | 18.90 | 17.34 | 17.68 | 17.68 | qfq | 192,118,901 | 3,424,523,070 | -5.45% |
| 2026-05-22 | 18.20 | 19.59 | 17.34 | 18.70 | 18.70 | qfq | 276,537,546 | 5,065,743,437 | -0.16% |
| 2026-05-21 | 20.46 | 20.46 | 18.46 | 18.73 | 18.73 | qfq | 329,994,410 | 6,504,405,907 | 9.85% |
| 2026-05-20 | 16.13 | 17.39 | 15.80 | 17.05 | 17.05 | qfq | 166,009,865 | 2,747,843,295 | 2.22% |
| 2026-05-19 | 16.05 | 16.73 | 15.41 | 16.68 | 16.68 | qfq | 140,274,043 | 2,256,624,869 | 0.79% |
| 2026-05-18 | 16.89 | 17.13 | 16.02 | 16.55 | 16.55 | qfq | 178,603,721 | 2,959,160,269 | -6.13% |
| 2026-05-15 | 16.29 | 17.88 | 15.30 | 17.63 | 17.63 | qfq | 232,311,453 | 3,847,220,154 | 7.50% |
| 2026-05-14 | 14.78 | 17.12 | 14.78 | 16.40 | 16.40 | qfq | 178,398,668 | 2,899,608,477 | 11.56% |
| 2026-05-13 | 14.40 | 15.09 | 14.28 | 14.70 | 14.70 | qfq | 109,419,528 | 1,610,736,153 | -0.61% |
| 2026-05-12 | 14.07 | 15.00 | 13.65 | 14.79 | 14.79 | qfq | 154,910,006 | 2,210,641,937 | 6.17% |
| 2026-05-11 | 13.70 | 14.44 | 13.50 | 13.93 | 13.93 | qfq | 130,682,194 | 1,832,655,482 | 4.89% |
| 2026-05-08 | 12.57 | 13.40 | 12.50 | 13.28 | 13.28 | qfq | 115,661,083 | 1,510,130,267 | 4.16% |
| 2026-05-07 | 12.41 | 13.40 | 12.33 | 12.75 | 12.75 | qfq | 151,204,895 | 1,950,832,465 | 3.74% |
| 2026-05-06 | 12.13 | 12.70 | 11.96 | 12.29 | 12.29 | qfq | 144,802,825 | 1,784,709,826 | 1.57% |
| 2026-04-30 | 11.30 | 12.34 | 11.08 | 12.10 | 12.10 | qfq | 154,267,030 | 1,798,528,821 | 5.13% |
| 2026-04-29 | 11.32 | 11.98 | 11.20 | 11.51 | 11.51 | qfq | 156,645,454 | 1,815,418,991 | 6.67% |
| 2026-04-28 | 11.23 | 11.26 | 10.68 | 10.79 | 10.79 | qfq | 67,177,689 | 733,096,536 | -3.83% |
| 2026-04-27 | 10.83 | 11.60 | 10.82 | 11.22 | 11.22 | qfq | 78,990,376 | 886,973,291 | 3.70% |
| 2026-04-24 | 10.52 | 11.11 | 10.45 | 10.82 | 10.82 | qfq | 81,603,997 | 879,155,249 | 1.41% |
| 2026-04-23 | 11.08 | 11.18 | 10.53 | 10.67 | 10.67 | qfq | 86,448,187 | 932,160,330 | -4.73% |
| 2026-04-22 | 10.93 | 11.44 | 10.79 | 11.20 | 11.20 | qfq | 100,869,948 | 1,126,509,294 | 3.23% |
| 2026-04-21 | 10.70 | 11.24 | 10.62 | 10.85 | 10.85 | qfq | 92,445,092 | 1,002,277,401 | -0.46% |
| 2026-04-20 | 10.20 | 11.06 | 10.16 | 10.90 | 10.90 | qfq | 124,184,541 | 1,322,886,922 | 6.24% |
| 2026-04-17 | 9.87 | 10.49 | 9.85 | 10.26 | 10.26 | qfq | 97,224,270 | 997,213,414 | 3.32% |
| 2026-04-16 | 10.06 | 10.08 | 9.80 | 9.93 | 9.93 | qfq | 40,965,222 | 405,571,146 | 0.51% |
| 2026-04-15 | 10.00 | 10.15 | 9.83 | 9.88 | 9.88 | qfq | 49,451,600 | 494,829,744 | -1.00% |
| 2026-04-14 | 10.15 | 10.15 | 9.88 | 9.98 | 9.98 | qfq | 49,413,247 | 494,009,170 | -0.70% |
| 2026-04-13 | 9.84 | 10.15 | 9.75 | 10.05 | 10.05 | qfq | 50,376,341 | 505,071,570 | 1.62% |
| 2026-04-10 | 10.15 | 10.18 | 9.88 | 9.89 | 9.89 | qfq | 57,472,143 | 574,153,803 | -1.00% |
| 2026-04-09 | 9.70 | 10.18 | 9.66 | 9.99 | 9.99 | qfq | 61,715,558 | 616,010,604 | -0.30% |
| 2026-04-08 | 9.70 | 10.13 | 9.52 | 10.02 | 10.02 | qfq | 94,485,387 | 931,606,671 | 8.44% |
| 2026-04-07 | 9.31 | 9.53 | 9.11 | 9.24 | 9.24 | qfq | 53,879,861 | 501,466,100 | -0.65% |
| 2026-04-03 | 9.55 | 9.76 | 9.28 | 9.30 | 9.30 | qfq | 66,793,156 | 635,315,555 | -1.69% |
| 2026-04-02 | 9.66 | 9.92 | 9.38 | 9.46 | 9.46 | qfq | 53,484,470 | 514,078,334 | -3.07% |
| 2026-04-01 | 9.89 | 10.25 | 9.65 | 9.76 | 9.76 | qfq | 78,993,043 | 783,754,848 | 1.24% |
| 2026-03-31 | 9.99 | 9.99 | 9.55 | 9.64 | 9.64 | qfq | 47,988,106 | 465,645,132 | -2.72% |
| 2026-03-30 | 9.76 | 9.97 | 9.42 | 9.91 | 9.91 | qfq | 58,235,949 | 565,219,493 | -0.30% |
| 2026-03-27 | 9.70 | 10.05 | 9.47 | 9.94 | 9.94 | qfq | 64,047,783 | 625,762,616 | 1.64% |
| 2026-03-26 | 10.34 | 10.39 | 9.72 | 9.78 | 9.78 | qfq | 80,688,878 | 804,384,407 | -4.21% |
| 2026-03-25 | 10.34 | 10.83 | 10.16 | 10.21 | 10.21 | qfq | 108,691,303 | 1,135,693,867 | 0.39% |
| 2026-03-24 | 10.13 | 10.19 | 9.68 | 10.17 | 10.17 | qfq | 99,067,889 | 988,514,518 | 3.35% |
| 2026-03-23 | 10.50 | 10.68 | 9.71 | 9.84 | 9.84 | qfq | 148,701,071 | 1,518,990,548 | -10.22% |
| 2026-03-20 | 10.81 | 12.05 | 10.81 | 10.96 | 10.96 | qfq | 193,839,419 | 2,208,718,615 | 1.67% |
| 2026-03-19 | 10.85 | 11.02 | 10.66 | 10.78 | 10.78 | qfq | 98,661,659 | 1,064,852,057 | -3.06% |
| 2026-03-18 | 11.21 | 11.40 | 10.81 | 11.12 | 11.12 | qfq | 128,382,491 | 1,420,135,179 | -0.63% |
| 2026-03-17 | 12.60 | 12.73 | 11.09 | 11.19 | 11.19 | qfq | 171,354,580 | 1,977,621,647 | -11.54% |
| 2026-03-16 | 12.96 | 13.09 | 12.11 | 12.65 | 12.65 | qfq | 155,750,015 | 1,946,611,280 | -3.21% |
| 2026-03-13 | 13.20 | 13.68 | 12.90 | 13.07 | 13.07 | qfq | 213,636,216 | 2,831,094,859 | -2.54% |
| 2026-03-12 | 12.16 | 13.68 | 12.16 | 13.41 | 13.41 | qfq | 284,901,142 | 3,731,338,491 | 13.93% |
| 2026-03-11 | 10.74 | 12.66 | 10.60 | 11.77 | 11.77 | qfq | 268,629,122 | 3,122,644,118 | 7.29% |
| 2026-03-10 | 11.66 | 11.75 | 10.79 | 10.97 | 10.97 | qfq | 206,177,321 | 2,283,206,457 | -6.32% |
| 2026-03-09 | 11.26 | 11.92 | 10.70 | 11.71 | 11.71 | qfq | 244,071,112 | 2,747,012,730 | -1.93% |
| 2026-03-06 | 11.51 | 12.30 | 11.11 | 11.94 | 11.94 | qfq | 349,278,201 | 4,107,579,941 | 16.49% |
| 2026-03-05 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | qfq | 54,589,260 | 559,539,915 | 20.02% |
| 2026-03-04 | 8.08 | 8.55 | 7.95 | 8.54 | 8.54 | qfq | 48,776,300 | 403,577,151 | 5.17% |
| 2026-03-03 | 8.54 | 8.68 | 8.03 | 8.12 | 8.12 | qfq | 37,227,368 | 310,148,840 | -4.69% |
| 2026-03-02 | 8.61 | 8.74 | 8.51 | 8.52 | 8.52 | qfq | 26,564,765 | 227,898,854 | -3.07% |
| 2026-02-27 | 8.72 | 8.81 | 8.55 | 8.79 | 8.79 | qfq | 34,601,275 | 299,963,741 | -0.90% |
| 2026-02-26 | 8.65 | 9.00 | 8.53 | 8.87 | 8.87 | qfq | 45,404,964 | 402,244,190 | 3.14% |
| 2026-02-25 | 8.50 | 8.68 | 8.43 | 8.60 | 8.60 | qfq | 20,996,960 | 180,449,080 | 1.65% |
| 2026-02-24 | 8.41 | 8.64 | 8.35 | 8.46 | 8.46 | qfq | 25,394,800 | 215,803,729 | 2.17% |
| 2026-02-13 | 8.40 | 8.54 | 8.24 | 8.28 | 8.28 | qfq | 21,086,511 | 177,632,198 | -2.24% |
| 2026-02-12 | 8.36 | 8.49 | 8.22 | 8.47 | 8.47 | qfq | 27,169,060 | 227,685,351 | 2.42% |
| 2026-02-11 | 8.60 | 8.64 | 8.25 | 8.27 | 8.27 | qfq | 34,819,000 | 293,258,602 | -4.28% |
| 2026-02-10 | 8.63 | 8.82 | 8.58 | 8.64 | 8.64 | qfq | 16,970,907 | 147,193,293 | 0.00% |
| 2026-02-09 | 8.63 | 8.75 | 8.53 | 8.64 | 8.64 | qfq | 19,573,180 | 168,964,083 | 1.65% |
| 2026-02-06 | 8.54 | 8.64 | 8.37 | 8.50 | 8.50 | qfq | 22,365,912 | 190,790,511 | -1.73% |
| 2026-02-05 | 8.73 | 8.78 | 8.58 | 8.65 | 8.65 | qfq | 20,356,700 | 176,131,798 | -1.70% |
| 2026-02-04 | 8.57 | 8.85 | 8.52 | 8.80 | 8.80 | qfq | 31,957,162 | 278,723,455 | 1.62% |
| 2026-02-03 | 8.35 | 8.75 | 8.23 | 8.66 | 8.66 | qfq | 38,060,252 | 325,296,635 | 4.97% |
| 2026-02-02 | 8.25 | 8.49 | 8.01 | 8.25 | 8.25 | qfq | 38,046,900 | 315,704,309 | -0.96% |
| 2026-01-30 | 8.42 | 8.47 | 8.05 | 8.33 | 8.33 | qfq | 30,327,167 | 250,450,736 | -0.95% |
| 2026-01-29 | 8.66 | 8.76 | 8.40 | 8.41 | 8.41 | qfq | 23,547,304 | 201,596,633 | -3.44% |
| 2026-01-28 | 8.85 | 8.89 | 8.63 | 8.71 | 8.71 | qfq | 29,783,407 | 259,534,773 | -1.69% |
| 2026-01-27 | 8.80 | 9.04 | 8.65 | 8.86 | 8.86 | qfq | 39,898,000 | 351,670,722 | -0.78% |
| 2026-01-26 | 8.90 | 9.25 | 8.73 | 8.93 | 8.93 | qfq | 42,961,994 | 383,617,249 | 0.22% |
| 2026-01-23 | 8.49 | 9.07 | 8.48 | 8.91 | 8.91 | qfq | 49,795,000 | 439,316,792 | 4.95% |
| 2026-01-22 | 8.55 | 8.55 | 8.39 | 8.49 | 8.49 | qfq | 15,224,585 | 128,807,761 | 0.35% |
| 2026-01-21 | 8.25 | 8.50 | 8.23 | 8.46 | 8.46 | qfq | 20,369,650 | 171,482,549 | 1.81% |
| 2026-01-20 | 8.48 | 8.54 | 8.23 | 8.31 | 8.31 | qfq | 28,899,397 | 241,233,803 | -2.35% |
| 2026-01-19 | 8.65 | 8.68 | 8.47 | 8.51 | 8.51 | qfq | 27,613,412 | 236,190,895 | -1.50% |
| 2026-01-16 | 8.67 | 8.71 | 8.48 | 8.64 | 8.64 | qfq | 32,128,750 | 276,363,432 | 1.17% |
| 2026-01-15 | 8.62 | 8.73 | 8.46 | 8.54 | 8.54 | qfq | 27,379,900 | 234,374,419 | -1.27% |
| 2026-01-14 | 8.50 | 8.95 | 8.48 | 8.65 | 8.65 | qfq | 52,448,348 | 459,109,954 | 2.37% |
| 2026-01-13 | 8.85 | 8.85 | 8.43 | 8.45 | 8.45 | qfq | 32,391,350 | 278,011,838 | -3.98% |
| 2026-01-12 | 8.66 | 8.85 | 8.60 | 8.80 | 8.80 | qfq | 40,911,074 | 357,013,597 | 1.62% |
| 2026-01-09 | 8.32 | 8.98 | 8.28 | 8.66 | 8.66 | qfq | 53,776,030 | 465,265,803 | 4.09% |
| 2026-01-08 | 8.34 | 8.37 | 8.26 | 8.32 | 8.32 | qfq | 17,873,042 | 148,811,548 | -0.24% |
| 2026-01-07 | 8.45 | 8.45 | 8.21 | 8.34 | 8.34 | qfq | 31,663,831 | 263,994,604 | -0.83% |
| 2026-01-06 | 8.09 | 8.50 | 8.08 | 8.41 | 8.41 | qfq | 47,138,335 | 394,744,543 | 3.96% |
| 2026-01-05 | 7.97 | 8.15 | 7.88 | 8.09 | 8.09 | qfq | 37,269,228 | 299,430,426 | 1.38% |
| 2025-12-31 | 7.80 | 8.06 | 7.58 | 7.98 | 7.98 | qfq | 40,509,007 | 318,176,489 | 4.72% |
| 2025-12-30 | 7.58 | 7.75 | 7.57 | 7.62 | 7.62 | qfq | 12,946,450 | 99,173,395 | 0.13% |
| 2025-12-29 | 7.60 | 7.72 | 7.56 | 7.61 | 7.61 | qfq | 11,905,953 | 91,076,264 | 0.13% |
| 2025-12-26 | 7.62 | 7.67 | 7.55 | 7.60 | 7.60 | qfq | 12,141,628 | 92,452,497 | -0.52% |
| 2025-12-25 | 7.66 | 7.69 | 7.53 | 7.64 | 7.64 | qfq | 10,279,300 | 78,384,263 | 0.26% |
| 2025-12-24 | 7.44 | 7.65 | 7.44 | 7.62 | 7.62 | qfq | 14,304,498 | 108,270,913 | 2.56% |
| 2025-12-23 | 7.46 | 7.52 | 7.37 | 7.43 | 7.43 | qfq | 13,164,389 | 97,921,309 | -0.80% |
| 2025-12-22 | 7.44 | 7.63 | 7.40 | 7.49 | 7.49 | qfq | 13,778,173 | 103,810,858 | 0.94% |
| 2025-12-19 | 7.44 | 7.52 | 7.40 | 7.42 | 7.42 | qfq | 10,658,236 | 79,458,547 | 0.27% |
| 2025-12-18 | 7.45 | 7.54 | 7.40 | 7.40 | 7.40 | qfq | 10,487,500 | 78,378,298 | -0.80% |
| 2025-12-17 | 7.43 | 7.52 | 7.29 | 7.46 | 7.46 | qfq | 14,772,835 | 109,129,506 | 0.27% |
| 2025-12-16 | 7.62 | 7.63 | 7.38 | 7.44 | 7.44 | qfq | 14,195,919 | 105,855,814 | -2.49% |
| 2025-12-15 | 7.81 | 7.83 | 7.60 | 7.63 | 7.63 | qfq | 14,882,421 | 114,815,136 | -2.68% |
| 2025-12-12 | 7.88 | 7.93 | 7.76 | 7.84 | 7.84 | qfq | 11,363,120 | 89,250,601 | -0.25% |
| 2025-12-11 | 8.10 | 8.10 | 7.84 | 7.86 | 7.86 | qfq | 13,608,456 | 107,906,338 | -2.48% |
| 2025-12-10 | 8.07 | 8.14 | 7.97 | 8.06 | 8.06 | qfq | 15,433,232 | 124,078,953 | -0.62% |
| 2025-12-09 | 7.98 | 8.18 | 7.96 | 8.11 | 8.11 | qfq | 21,608,612 | 174,942,613 | 1.38% |
| 2025-12-08 | 7.99 | 8.09 | 7.92 | 8.00 | 8.00 | qfq | 19,068,743 | 152,410,311 | 0.13% |
| 2025-12-05 | 7.70 | 8.03 | 7.60 | 7.99 | 7.99 | qfq | 19,057,023 | 149,621,449 | 4.04% |
| 2025-12-04 | 7.87 | 7.89 | 7.63 | 7.68 | 7.68 | qfq | 18,014,587 | 138,884,958 | -2.54% |
| 2025-12-03 | 8.05 | 8.07 | 7.83 | 7.88 | 7.88 | qfq | 17,810,709 | 140,653,963 | -1.25% |
| 2025-12-02 | 8.18 | 8.18 | 7.96 | 7.98 | 7.98 | qfq | 25,063,418 | 201,467,304 | -2.33% |
| 2025-12-01 | 7.96 | 8.24 | 7.91 | 8.17 | 8.17 | qfq | 38,878,489 | 315,361,530 | 2.13% |
| 2025-11-28 | 7.77 | 8.23 | 7.71 | 8.00 | 8.00 | qfq | 44,232,893 | 351,499,950 | 4.30% |
| 2025-11-27 | 7.68 | 7.82 | 7.60 | 7.67 | 7.67 | qfq | 14,188,672 | 109,364,689 | 0.00% |
| 2025-11-26 | 7.54 | 7.84 | 7.49 | 7.67 | 7.67 | qfq | 22,732,848 | 175,434,893 | 1.59% |
| 2025-11-25 | 7.46 | 7.68 | 7.42 | 7.55 | 7.55 | qfq | 14,357,118 | 108,965,147 | 1.48% |
| 2025-11-24 | 7.30 | 7.49 | 7.30 | 7.44 | 7.44 | qfq | 12,342,397 | 91,376,606 | 1.92% |
| 2025-11-21 | 7.60 | 7.68 | 7.23 | 7.30 | 7.30 | qfq | 23,532,406 | 173,554,672 | -4.33% |
| 2025-11-20 | 7.68 | 7.73 | 7.61 | 7.63 | 7.63 | qfq | 9,736,400 | 74,645,635 | -0.26% |
| 2025-11-19 | 7.80 | 7.83 | 7.60 | 7.65 | 7.65 | qfq | 12,388,351 | 95,094,267 | -1.92% |
| 2025-11-18 | 7.89 | 7.89 | 7.74 | 7.80 | 7.80 | qfq | 12,321,770 | 96,138,971 | -0.64% |
| 2025-11-17 | 7.83 | 7.88 | 7.77 | 7.85 | 7.85 | qfq | 11,101,600 | 86,879,117 | -0.25% |
| 2025-11-14 | 7.91 | 8.02 | 7.87 | 7.87 | 7.87 | qfq | 11,315,805 | 89,769,702 | -1.01% |
| 2025-11-13 | 7.91 | 7.98 | 7.85 | 7.95 | 7.95 | qfq | 10,120,905 | 80,308,301 | 0.63% |
| 2025-11-12 | 8.05 | 8.07 | 7.84 | 7.90 | 7.90 | qfq | 15,676,834 | 124,283,780 | -1.99% |
| 2025-11-11 | 8.04 | 8.17 | 8.02 | 8.06 | 8.06 | qfq | 17,019,600 | 137,518,357 | 0.25% |
| 2025-11-10 | 7.98 | 8.09 | 7.97 | 8.04 | 8.04 | qfq | 17,519,800 | 140,907,730 | 0.63% |
| 2025-11-07 | 7.95 | 8.16 | 7.88 | 7.99 | 7.99 | qfq | 18,742,187 | 149,903,558 | -0.13% |
| 2025-11-06 | 7.94 | 8.06 | 7.92 | 8.00 | 8.00 | qfq | 10,816,247 | 86,309,920 | 0.63% |
| 2025-11-05 | 7.80 | 7.99 | 7.72 | 7.95 | 7.95 | qfq | 14,894,034 | 117,856,521 | 0.89% |
| 2025-11-04 | 7.98 | 8.05 | 7.81 | 7.88 | 7.88 | qfq | 18,024,300 | 142,562,941 | -2.23% |
| 2025-11-03 | 7.99 | 8.09 | 7.89 | 8.06 | 8.06 | qfq | 19,846,303 | 159,409,071 | 1.13% |
| 2025-10-31 | 7.96 | 8.09 | 7.94 | 7.97 | 7.97 | qfq | 15,802,547 | 126,391,065 | -0.38% |
| 2025-10-30 | 8.12 | 8.22 | 7.97 | 8.00 | 8.00 | qfq | 17,267,100 | 139,219,697 | -2.44% |
| 2025-10-29 | 8.19 | 8.24 | 8.06 | 8.20 | 8.20 | qfq | 17,985,573 | 146,579,178 | -0.49% |
| 2025-10-28 | 8.21 | 8.31 | 8.16 | 8.24 | 8.24 | qfq | 13,046,710 | 107,564,244 | -0.12% |
| 2025-10-27 | 8.38 | 8.41 | 8.20 | 8.25 | 8.25 | qfq | 17,655,600 | 146,281,234 | -0.48% |
| 2025-10-24 | 8.22 | 8.36 | 8.17 | 8.29 | 8.29 | qfq | 14,846,110 | 123,155,394 | 1.34% |
| 2025-10-23 | 8.21 | 8.24 | 7.99 | 8.18 | 8.18 | qfq | 16,104,100 | 130,169,219 | -0.37% |
| 2025-10-22 | 8.10 | 8.32 | 8.02 | 8.21 | 8.21 | qfq | 19,454,856 | 159,612,663 | 0.74% |
| 2025-10-21 | 8.07 | 8.26 | 8.04 | 8.15 | 8.15 | qfq | 19,861,554 | 162,318,411 | 1.62% |
| 2025-10-20 | 8.06 | 8.24 | 7.98 | 8.02 | 8.02 | qfq | 24,777,975 | 201,085,392 | 1.65% |
| 2025-10-17 | 8.37 | 8.48 | 7.87 | 7.89 | 7.89 | qfq | 30,528,831 | 247,475,651 | -5.85% |
| 2025-10-16 | 8.61 | 8.67 | 8.33 | 8.38 | 8.38 | qfq | 27,118,300 | 230,219,065 | -3.34% |
| 2025-10-15 | 8.82 | 8.92 | 8.55 | 8.67 | 8.67 | qfq | 31,904,300 | 276,634,834 | -1.70% |
| 2025-10-14 | 9.06 | 9.18 | 8.78 | 8.82 | 8.82 | qfq | 49,222,799 | 441,444,725 | -2.22% |
| 2025-10-13 | 8.65 | 9.05 | 8.42 | 9.02 | 9.02 | qfq | 46,357,363 | 409,657,418 | -0.11% |
| 2025-10-10 | 8.76 | 9.15 | 8.67 | 9.03 | 9.03 | qfq | 52,451,445 | 468,756,448 | 1.46% |
| 2025-10-09 | 8.68 | 9.25 | 8.68 | 8.90 | 8.90 | qfq | 54,846,155 | 493,774,085 | 4.71% |
| 2025-09-30 | 8.46 | 8.60 | 8.42 | 8.50 | 8.50 | qfq | 18,892,005 | 160,525,490 | 0.12% |
| 2025-09-29 | 8.45 | 8.54 | 8.30 | 8.49 | 8.49 | qfq | 17,767,200 | 149,734,528 | 0.24% |
| 2025-09-26 | 8.60 | 8.70 | 8.43 | 8.47 | 8.47 | qfq | 20,787,100 | 177,286,110 | -2.08% |
| 2025-09-25 | 8.82 | 8.86 | 8.64 | 8.65 | 8.65 | qfq | 22,335,800 | 194,909,421 | -2.70% |
| 2025-09-24 | 8.75 | 8.89 | 8.65 | 8.89 | 8.89 | qfq | 23,858,494 | 210,529,226 | 1.48% |
| 2025-09-23 | 8.84 | 8.91 | 8.52 | 8.76 | 8.76 | qfq | 29,085,431 | 251,590,146 | -1.68% |
| 2025-09-22 | 8.77 | 8.94 | 8.68 | 8.91 | 8.91 | qfq | 27,023,509 | 238,832,846 | 2.53% |
| 2025-09-19 | 8.77 | 8.93 | 8.65 | 8.69 | 8.69 | qfq | 26,572,737 | 233,070,181 | -0.69% |
| 2025-09-18 | 9.05 | 9.05 | 8.62 | 8.75 | 8.75 | qfq | 37,620,060 | 334,139,088 | -3.63% |
| 2025-09-17 | 8.99 | 9.17 | 8.93 | 9.08 | 9.08 | qfq | 32,700,193 | 295,999,599 | 0.55% |
| 2025-09-16 | 8.80 | 9.05 | 8.69 | 9.03 | 9.03 | qfq | 38,642,773 | 341,693,433 | 2.38% |
| 2025-09-15 | 8.90 | 9.09 | 8.74 | 8.82 | 8.82 | qfq | 28,992,672 | 256,223,070 | -0.68% |
| 2025-09-12 | 8.93 | 9.13 | 8.85 | 8.88 | 8.88 | qfq | 36,011,134 | 323,129,169 | -0.78% |
| 2025-09-11 | 8.82 | 8.95 | 8.70 | 8.95 | 8.95 | qfq | 36,269,695 | 321,209,183 | 1.02% |
| 2025-09-10 | 8.75 | 9.01 | 8.71 | 8.86 | 8.86 | qfq | 37,532,053 | 333,953,634 | 0.80% |
| 2025-09-09 | 8.75 | 8.98 | 8.66 | 8.79 | 8.79 | qfq | 46,102,655 | 406,335,455 | -0.45% |
| 2025-09-08 | 8.50 | 8.86 | 8.43 | 8.83 | 8.83 | qfq | 55,627,848 | 481,689,552 | 3.88% |
| 2025-09-05 | 8.28 | 8.54 | 8.17 | 8.50 | 8.50 | qfq | 41,540,791 | 347,177,979 | 3.16% |
| 2025-09-04 | 8.51 | 8.70 | 8.08 | 8.24 | 8.24 | qfq | 46,332,464 | 389,232,494 | -3.17% |
| 2025-09-03 | 8.69 | 8.85 | 8.47 | 8.51 | 8.51 | qfq | 34,770,518 | 299,567,247 | -1.85% |
| 2025-09-02 | 9.07 | 9.11 | 8.62 | 8.67 | 8.67 | qfq | 40,826,778 | 357,698,801 | -5.04% |
| 2025-09-01 | 9.25 | 9.28 | 8.89 | 9.13 | 9.13 | qfq | 52,722,714 | 477,231,360 | 0.33% |
| 2025-08-29 | 9.45 | 9.45 | 9.04 | 9.10 | 9.10 | qfq | 57,764,577 | 530,007,874 | -3.70% |
| 2025-08-28 | 9.37 | 9.51 | 9.14 | 9.45 | 9.45 | qfq | 71,644,930 | 668,570,864 | 0.96% |
| 2025-08-27 | 9.93 | 10.09 | 9.34 | 9.36 | 9.36 | qfq | 87,962,597 | 856,362,427 | -4.49% |
| 2025-08-26 | 9.68 | 10.07 | 9.57 | 9.80 | 9.80 | qfq | 87,975,593 | 865,700,364 | 0.31% |
| 2025-08-25 | 9.72 | 9.95 | 9.55 | 9.77 | 9.77 | qfq | 97,045,500 | 945,430,071 | 0.41% |
| 2025-08-22 | 9.37 | 10.00 | 9.27 | 9.73 | 9.73 | qfq | 126,739,682 | 1,215,588,962 | 0.83% |
| 2025-08-21 | 9.91 | 10.75 | 9.48 | 9.65 | 9.65 | qfq | 200,133,221 | 2,026,841,442 | 7.46% |
| 2025-08-20 | 8.46 | 9.27 | 8.30 | 8.98 | 8.98 | qfq | 119,294,029 | 1,059,875,413 | 3.10% |
| 2025-08-19 | 8.61 | 9.17 | 8.41 | 8.71 | 8.71 | qfq | 114,935,458 | 1,000,140,123 | 5.83% |
| 2025-08-18 | 7.86 | 8.50 | 7.82 | 8.23 | 8.23 | qfq | 73,125,567 | 596,693,408 | 5.11% |
| 2025-08-15 | 7.65 | 7.88 | 7.60 | 7.83 | 7.83 | qfq | 31,519,050 | 244,951,917 | 2.22% |
| 2025-08-14 | 7.75 | 7.79 | 7.60 | 7.66 | 7.66 | qfq | 24,245,750 | 186,923,649 | -0.91% |
| 2025-08-13 | 7.73 | 7.76 | 7.68 | 7.73 | 7.73 | qfq | 20,430,191 | 157,585,952 | -0.13% |
| 2025-08-12 | 7.70 | 7.77 | 7.62 | 7.74 | 7.74 | qfq | 21,283,533 | 163,837,731 | 0.39% |
| 2025-08-11 | 7.48 | 7.71 | 7.48 | 7.71 | 7.71 | qfq | 23,595,987 | 180,634,979 | 2.66% |
| 2025-08-08 | 7.69 | 7.69 | 7.49 | 7.51 | 7.51 | qfq | 17,996,000 | 135,821,305 | -2.34% |
| 2025-08-07 | 7.70 | 7.80 | 7.66 | 7.69 | 7.69 | qfq | 24,972,517 | 192,826,562 | 0.00% |
| 2025-08-06 | 7.46 | 7.71 | 7.38 | 7.69 | 7.69 | qfq | 26,006,784 | 197,725,118 | 2.53% |
| 2025-08-05 | 7.50 | 7.55 | 7.44 | 7.50 | 7.50 | qfq | 13,304,390 | 99,637,227 | 0.00% |
| 2025-08-04 | 7.42 | 7.51 | 7.37 | 7.50 | 7.50 | qfq | 11,810,851 | 88,061,440 | 0.13% |
| 2025-08-01 | 7.40 | 7.54 | 7.40 | 7.49 | 7.49 | qfq | 13,360,251 | 99,824,828 | 0.54% |
| 2025-07-31 | 7.57 | 7.66 | 7.42 | 7.45 | 7.45 | qfq | 19,300,579 | 145,257,466 | -1.84% |
| 2025-07-30 | 7.67 | 7.69 | 7.53 | 7.59 | 7.59 | qfq | 19,158,010 | 145,631,894 | -1.43% |
| 2025-07-29 | 7.73 | 7.76 | 7.64 | 7.70 | 7.70 | qfq | 19,683,410 | 151,292,035 | -0.26% |
| 2025-07-28 | 7.73 | 7.78 | 7.61 | 7.72 | 7.72 | qfq | 25,368,562 | 195,748,295 | 1.18% |
| 2025-07-25 | 7.68 | 7.75 | 7.56 | 7.63 | 7.63 | qfq | 27,459,700 | 209,905,173 | 0.13% |
| 2025-07-24 | 7.47 | 7.63 | 7.45 | 7.62 | 7.62 | qfq | 32,619,606 | 247,316,130 | 2.56% |
| 2025-07-23 | 7.42 | 7.52 | 7.39 | 7.43 | 7.43 | qfq | 21,547,500 | 160,678,756 | 0.54% |
| 2025-07-22 | 7.43 | 7.47 | 7.37 | 7.39 | 7.39 | qfq | 13,279,800 | 98,296,652 | -1.07% |
| 2025-07-21 | 7.40 | 7.48 | 7.35 | 7.47 | 7.47 | qfq | 16,048,500 | 119,407,059 | 0.81% |
| 2025-07-18 | 7.43 | 7.51 | 7.29 | 7.41 | 7.41 | qfq | 18,595,100 | 137,451,125 | -0.27% |
| 2025-07-17 | 7.36 | 7.46 | 7.31 | 7.43 | 7.43 | qfq | 15,978,387 | 118,538,589 | 0.54% |
| 2025-07-16 | 7.57 | 7.57 | 7.38 | 7.39 | 7.39 | qfq | 19,248,600 | 143,642,444 | -1.99% |
| 2025-07-15 | 7.45 | 7.54 | 7.36 | 7.54 | 7.54 | qfq | 22,602,306 | 168,724,840 | 0.67% |
| 2025-07-14 | 7.41 | 7.61 | 7.34 | 7.49 | 7.49 | qfq | 24,202,300 | 181,375,802 | 1.08% |
| 2025-07-11 | 7.40 | 7.48 | 7.30 | 7.41 | 7.41 | qfq | 19,856,168 | 147,194,897 | 0.14% |
| 2025-07-10 | 7.40 | 7.46 | 7.33 | 7.40 | 7.40 | qfq | 15,283,700 | 113,041,667 | 0.14% |
| 2025-07-09 | 7.45 | 7.55 | 7.37 | 7.39 | 7.39 | qfq | 18,938,880 | 141,118,821 | -1.20% |
| 2025-07-08 | 7.36 | 7.48 | 7.33 | 7.48 | 7.48 | qfq | 18,653,584 | 138,755,981 | 1.77% |
| 2025-07-07 | 7.34 | 7.42 | 7.31 | 7.35 | 7.35 | qfq | 14,728,211 | 108,295,943 | 0.27% |
| 2025-07-04 | 7.51 | 7.56 | 7.33 | 7.33 | 7.33 | qfq | 28,852,202 | 213,653,850 | -3.04% |
| 2025-07-03 | 7.56 | 7.58 | 7.46 | 7.56 | 7.56 | qfq | 20,611,000 | 155,010,542 | 0.00% |
| 2025-07-02 | 7.50 | 7.59 | 7.40 | 7.56 | 7.56 | qfq | 28,581,175 | 214,123,521 | 0.27% |
| 2025-07-01 | 7.65 | 7.77 | 7.50 | 7.54 | 7.54 | qfq | 30,032,300 | 228,489,908 | -1.44% |
| 2025-06-30 | 7.56 | 7.73 | 7.52 | 7.65 | 7.65 | qfq | 34,676,064 | 264,513,166 | 1.32% |
| 2025-06-27 | 7.70 | 7.74 | 7.48 | 7.55 | 7.55 | qfq | 47,121,243 | 356,355,678 | -1.95% |
| 2025-06-26 | 7.78 | 7.89 | 7.61 | 7.70 | 7.70 | qfq | 47,589,400 | 367,662,914 | -1.53% |
| 2025-06-25 | 7.90 | 7.97 | 7.66 | 7.82 | 7.82 | qfq | 64,588,920 | 502,173,559 | -1.26% |
| 2025-06-24 | 7.89 | 7.98 | 7.73 | 7.92 | 7.92 | qfq | 95,119,957 | 747,094,994 | -0.88% |
| 2025-06-23 | 7.21 | 8.35 | 7.11 | 7.99 | 7.99 | qfq | 117,756,738 | 921,629,406 | 9.15% |
| 2025-06-20 | 7.38 | 7.67 | 7.13 | 7.32 | 7.32 | qfq | 63,117,568 | 467,711,232 | -0.95% |
| 2025-06-19 | 7.60 | 7.70 | 7.28 | 7.39 | 7.39 | qfq | 75,273,991 | 562,319,335 | -4.89% |
| 2025-06-18 | 7.30 | 7.77 | 7.22 | 7.77 | 7.77 | qfq | 95,402,155 | 716,851,960 | 6.58% |
| 2025-06-17 | 7.15 | 7.46 | 7.04 | 7.29 | 7.29 | qfq | 71,656,940 | 523,694,004 | 1.96% |
| 2025-06-16 | 6.90 | 7.18 | 6.82 | 7.15 | 7.15 | qfq | 50,595,102 | 358,164,643 | 1.13% |
| 2025-06-13 | 6.77 | 7.33 | 6.58 | 7.07 | 7.07 | qfq | 74,029,475 | 526,205,703 | 4.12% |
| 2025-06-12 | 6.63 | 7.04 | 6.62 | 6.79 | 6.79 | qfq | 47,143,024 | 322,880,510 | 2.72% |
| 2025-06-11 | 6.57 | 6.68 | 6.54 | 6.61 | 6.61 | qfq | 11,052,500 | 73,146,627 | 1.07% |
| 2025-06-10 | 6.69 | 6.70 | 6.46 | 6.54 | 6.54 | qfq | 17,884,733 | 117,458,338 | -2.24% |
| 2025-06-09 | 6.71 | 6.76 | 6.66 | 6.69 | 6.69 | qfq | 20,126,375 | 134,841,607 | -0.15% |
| 2025-06-06 | 6.77 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 9,788,653 | 65,591,651 | -1.18% |
| 2025-06-05 | 6.63 | 6.79 | 6.57 | 6.78 | 6.78 | qfq | 15,414,846 | 103,344,050 | 2.42% |
| 2025-06-04 | 6.57 | 6.66 | 6.55 | 6.62 | 6.62 | qfq | 10,068,100 | 66,675,052 | 0.76% |
| 2025-06-03 | 6.57 | 6.68 | 6.51 | 6.57 | 6.57 | qfq | 11,704,900 | 77,361,477 | -0.90% |
| 2025-05-30 | 6.82 | 6.82 | 6.61 | 6.63 | 6.63 | qfq | 14,360,500 | 95,775,841 | -2.93% |
| 2025-05-29 | 6.66 | 6.84 | 6.66 | 6.83 | 6.83 | qfq | 15,866,842 | 107,707,981 | 2.25% |
| 2025-05-28 | 6.71 | 6.80 | 6.62 | 6.68 | 6.68 | qfq | 13,705,344 | 91,666,642 | -0.45% |
| 2025-05-27 | 6.81 | 6.81 | 6.67 | 6.71 | 6.71 | qfq | 13,922,546 | 93,528,512 | -1.47% |
| 2025-05-26 | 6.63 | 6.81 | 6.60 | 6.81 | 6.81 | qfq | 14,508,469 | 97,483,444 | 3.03% |
| 2025-05-23 | 6.80 | 6.86 | 6.58 | 6.61 | 6.61 | qfq | 12,793,000 | 85,665,843 | -2.51% |
| 2025-05-22 | 6.80 | 6.90 | 6.72 | 6.78 | 6.78 | qfq | 15,056,187 | 102,559,032 | 0.15% |
| 2025-05-21 | 6.87 | 6.92 | 6.75 | 6.77 | 6.77 | qfq | 10,997,987 | 74,794,793 | -1.88% |
| 2025-05-20 | 6.82 | 6.93 | 6.76 | 6.90 | 6.90 | qfq | 11,563,500 | 79,402,601 | 1.32% |
| 2025-05-19 | 6.68 | 6.83 | 6.64 | 6.81 | 6.81 | qfq | 10,618,600 | 71,560,058 | 1.64% |
| 2025-05-16 | 6.68 | 6.78 | 6.63 | 6.70 | 6.70 | qfq | 7,750,466 | 52,152,968 | 0.30% |
| 2025-05-15 | 6.80 | 6.81 | 6.66 | 6.68 | 6.68 | qfq | 9,044,200 | 60,688,221 | -2.05% |
| 2025-05-14 | 6.81 | 6.89 | 6.75 | 6.82 | 6.82 | qfq | 11,849,391 | 80,841,416 | 0.29% |
| 2025-05-13 | 6.99 | 7.02 | 6.80 | 6.80 | 6.80 | qfq | 13,644,291 | 93,800,346 | -1.02% |
| 2025-05-12 | 6.85 | 6.91 | 6.80 | 6.87 | 6.87 | qfq | 12,111,711 | 83,021,982 | 1.93% |
| 2025-05-09 | 6.90 | 6.90 | 6.71 | 6.74 | 6.74 | qfq | 11,887,300 | 80,498,853 | -2.32% |
| 2025-05-08 | 6.85 | 6.92 | 6.78 | 6.90 | 6.90 | qfq | 14,189,400 | 97,662,502 | 0.73% |
| 2025-05-07 | 6.96 | 7.07 | 6.77 | 6.85 | 6.85 | qfq | 17,633,600 | 121,656,586 | 0.15% |
| 2025-05-06 | 6.61 | 6.85 | 6.61 | 6.84 | 6.84 | qfq | 17,291,595 | 117,243,941 | 3.48% |
| 2025-04-30 | 6.52 | 6.68 | 6.50 | 6.61 | 6.61 | qfq | 17,850,000 | 118,337,393 | 2.48% |
| 2025-04-29 | 6.32 | 6.53 | 6.31 | 6.45 | 6.45 | qfq | 12,759,700 | 82,463,715 | 1.42% |
| 2025-04-28 | 6.42 | 6.46 | 6.33 | 6.36 | 6.36 | qfq | 10,756,000 | 68,618,562 | -1.09% |
| 2025-04-25 | 6.36 | 6.54 | 6.36 | 6.43 | 6.43 | qfq | 14,287,588 | 92,041,438 | 0.47% |
| 2025-04-24 | 6.48 | 6.53 | 6.35 | 6.40 | 6.40 | qfq | 15,821,000 | 101,762,919 | -2.29% |
| 2025-04-23 | 6.44 | 6.58 | 6.44 | 6.55 | 6.55 | qfq | 15,820,288 | 103,250,486 | 2.02% |
| 2025-04-22 | 6.41 | 6.48 | 6.38 | 6.42 | 6.42 | qfq | 11,678,188 | 75,017,740 | -0.62% |
| 2025-04-21 | 6.31 | 6.48 | 6.25 | 6.46 | 6.46 | qfq | 15,254,951 | 97,867,464 | 2.38% |
| 2025-04-18 | 6.31 | 6.35 | 6.20 | 6.31 | 6.31 | qfq | 12,801,726 | 80,327,827 | 0.00% |
| 2025-04-17 | 6.30 | 6.43 | 6.22 | 6.31 | 6.31 | qfq | 13,202,234 | 84,024,816 | -0.16% |
| 2025-04-16 | 6.43 | 6.48 | 6.21 | 6.32 | 6.32 | qfq | 18,553,200 | 117,313,524 | -2.17% |
| 2025-04-15 | 6.48 | 6.54 | 6.37 | 6.46 | 6.46 | qfq | 13,986,000 | 90,102,904 | -0.46% |
| 2025-04-14 | 6.60 | 6.68 | 6.45 | 6.49 | 6.49 | qfq | 22,694,300 | 148,646,653 | 1.41% |
| 2025-04-11 | 6.20 | 6.52 | 6.18 | 6.40 | 6.40 | qfq | 23,857,700 | 152,445,807 | 1.91% |
| 2025-04-10 | 6.25 | 6.50 | 6.18 | 6.28 | 6.28 | qfq | 31,176,315 | 197,267,798 | 4.49% |
| 2025-04-09 | 5.77 | 6.09 | 5.33 | 6.01 | 6.01 | qfq | 36,299,575 | 209,895,106 | 2.91% |
| 2025-04-08 | 5.71 | 5.98 | 5.70 | 5.84 | 5.84 | qfq | 36,539,020 | 213,762,629 | 3.00% |
| 2025-04-07 | 6.42 | 6.85 | 5.67 | 5.67 | 5.67 | qfq | 40,976,755 | 248,089,415 | -20.03% |
| 2025-04-03 | 7.11 | 7.24 | 7.07 | 7.09 | 7.09 | qfq | 13,170,800 | 93,790,472 | -1.39% |
| 2025-04-02 | 7.20 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 9,550,315 | 68,738,522 | 0.28% |
| 2025-04-01 | 7.20 | 7.41 | 7.17 | 7.17 | 7.17 | qfq | 15,896,100 | 115,323,661 | -0.14% |
| 2025-03-31 | 7.25 | 7.33 | 7.11 | 7.18 | 7.18 | qfq | 24,819,622 | 178,984,923 | -3.23% |
| 2025-03-28 | 7.31 | 7.60 | 7.29 | 7.42 | 7.42 | qfq | 27,934,034 | 207,092,300 | 1.50% |
| 2025-03-27 | 7.18 | 7.43 | 7.06 | 7.31 | 7.31 | qfq | 22,873,947 | 165,882,973 | 0.83% |
| 2025-03-26 | 7.19 | 7.34 | 7.19 | 7.25 | 7.25 | qfq | 16,671,079 | 121,072,745 | 0.42% |
| 2025-03-25 | 7.27 | 7.33 | 7.17 | 7.22 | 7.22 | qfq | 19,271,480 | 139,274,405 | -1.50% |
| 2025-03-24 | 7.56 | 7.57 | 7.10 | 7.33 | 7.33 | qfq | 32,191,282 | 235,310,005 | -2.01% |
| 2025-03-21 | 7.77 | 7.81 | 7.45 | 7.48 | 7.48 | qfq | 54,866,920 | 415,281,232 | -6.27% |
| 2025-03-20 | 7.80 | 8.26 | 7.74 | 7.98 | 7.98 | qfq | 83,194,399 | 667,229,984 | 5.14% |
| 2025-03-19 | 7.73 | 7.74 | 7.55 | 7.59 | 7.59 | qfq | 21,192,484 | 161,258,580 | -1.94% |
| 2025-03-18 | 7.76 | 7.82 | 7.66 | 7.74 | 7.74 | qfq | 20,528,700 | 158,831,361 | 0.00% |
| 2025-03-17 | 7.72 | 7.84 | 7.72 | 7.74 | 7.74 | qfq | 24,684,200 | 191,764,651 | 0.26% |
| 2025-03-14 | 7.65 | 7.74 | 7.57 | 7.72 | 7.72 | qfq | 23,601,100 | 181,275,345 | 0.92% |
| 2025-03-13 | 7.88 | 7.90 | 7.55 | 7.65 | 7.65 | qfq | 32,026,354 | 245,690,581 | -3.29% |
| 2025-03-12 | 7.91 | 8.01 | 7.88 | 7.91 | 7.91 | qfq | 33,166,322 | 263,400,462 | 0.25% |
| 2025-03-11 | 7.73 | 8.05 | 7.67 | 7.89 | 7.89 | qfq | 37,177,114 | 293,457,528 | 1.15% |
| 2025-03-10 | 7.76 | 7.84 | 7.66 | 7.80 | 7.80 | qfq | 23,042,401 | 178,994,496 | 0.39% |
| 2025-03-07 | 7.92 | 7.92 | 7.71 | 7.77 | 7.77 | qfq | 28,895,835 | 226,062,290 | -2.39% |
| 2025-03-06 | 7.80 | 8.05 | 7.76 | 7.96 | 7.96 | qfq | 38,723,186 | 306,474,480 | 2.84% |
| 2025-03-05 | 7.72 | 7.82 | 7.60 | 7.74 | 7.74 | qfq | 26,660,170 | 205,174,384 | -0.13% |
| 2025-03-04 | 7.55 | 7.80 | 7.53 | 7.75 | 7.75 | qfq | 27,869,288 | 214,270,651 | 2.24% |
| 2025-03-03 | 7.70 | 7.82 | 7.43 | 7.58 | 7.58 | qfq | 32,384,900 | 248,491,630 | -0.66% |
| 2025-02-28 | 8.03 | 8.08 | 7.62 | 7.63 | 7.63 | qfq | 46,815,386 | 365,677,851 | -6.61% |
| 2025-02-27 | 8.30 | 8.33 | 8.02 | 8.17 | 8.17 | qfq | 46,631,903 | 380,573,140 | -1.45% |
| 2025-02-26 | 8.35 | 8.40 | 8.17 | 8.29 | 8.29 | qfq | 49,043,116 | 404,803,459 | -0.96% |
| 2025-02-25 | 8.18 | 8.60 | 8.10 | 8.37 | 8.37 | qfq | 61,037,176 | 511,246,278 | 0.00% |
| 2025-02-24 | 8.57 | 8.57 | 8.27 | 8.37 | 8.37 | qfq | 70,401,200 | 591,671,580 | -3.24% |
| 2025-02-21 | 8.64 | 8.74 | 8.30 | 8.65 | 8.65 | qfq | 111,949,349 | 950,582,988 | 0.70% |
| 2025-02-20 | 8.70 | 9.10 | 8.47 | 8.59 | 8.59 | qfq | 153,764,024 | 1,338,790,007 | 5.14% |
| 2025-02-19 | 7.86 | 8.18 | 7.78 | 8.17 | 8.17 | qfq | 53,876,235 | 434,762,209 | 3.29% |
| 2025-02-18 | 8.20 | 8.37 | 7.86 | 7.91 | 7.91 | qfq | 53,791,936 | 436,121,695 | -4.47% |
| 2025-02-17 | 8.12 | 8.39 | 8.10 | 8.28 | 8.28 | qfq | 67,017,891 | 551,350,115 | 1.47% |
| 2025-02-14 | 8.04 | 8.30 | 7.93 | 8.16 | 8.16 | qfq | 68,991,653 | 561,202,365 | 1.49% |
| 2025-02-13 | 8.26 | 8.27 | 7.93 | 8.04 | 8.04 | qfq | 60,640,700 | 489,278,865 | -3.13% |
| 2025-02-12 | 8.37 | 8.38 | 8.15 | 8.30 | 8.30 | qfq | 69,842,610 | 576,382,980 | -0.84% |
| 2025-02-11 | 8.34 | 8.67 | 8.27 | 8.37 | 8.37 | qfq | 92,244,928 | 779,307,786 | 0.48% |
| 2025-02-10 | 8.21 | 8.41 | 8.02 | 8.33 | 8.33 | qfq | 93,767,549 | 774,797,966 | -0.12% |
| 2025-02-07 | 7.79 | 8.87 | 7.71 | 8.34 | 8.34 | qfq | 168,703,617 | 1,416,346,948 | 6.79% |
| 2025-02-06 | 7.12 | 7.83 | 7.03 | 7.81 | 7.81 | qfq | 110,713,681 | 842,381,918 | 10.00% |
| 2025-02-05 | 7.13 | 7.28 | 7.05 | 7.10 | 7.10 | qfq | 44,493,500 | 318,112,829 | 1.14% |
| 2025-01-27 | 7.36 | 7.43 | 7.02 | 7.02 | 7.02 | qfq | 46,976,249 | 336,299,335 | -4.49% |
| 2025-01-24 | 7.14 | 7.37 | 7.05 | 7.35 | 7.35 | qfq | 67,555,800 | 487,422,000 | 2.08% |
| 2025-01-23 | 7.75 | 7.90 | 7.18 | 7.20 | 7.20 | qfq | 98,083,926 | 740,154,436 | -5.88% |
| 2025-01-22 | 7.97 | 8.07 | 7.62 | 7.65 | 7.65 | qfq | 72,038,321 | 563,133,145 | -4.97% |
| 2025-01-21 | 7.95 | 8.17 | 7.59 | 8.05 | 8.05 | qfq | 100,630,800 | 793,053,501 | 2.55% |
| 2025-01-20 | 7.67 | 8.10 | 7.63 | 7.85 | 7.85 | qfq | 97,505,300 | 767,037,700 | 3.84% |
| 2025-01-17 | 7.77 | 7.83 | 7.47 | 7.56 | 7.56 | qfq | 87,127,004 | 661,859,059 | -3.45% |
| 2025-01-16 | 8.01 | 8.32 | 7.78 | 7.83 | 7.83 | qfq | 102,315,400 | 821,389,192 | -1.63% |
| 2025-01-15 | 8.19 | 8.43 | 7.80 | 7.96 | 7.96 | qfq | 130,052,395 | 1,052,119,692 | -2.93% |
| 2025-01-14 | 7.60 | 8.21 | 7.39 | 8.20 | 8.20 | qfq | 130,578,295 | 1,026,313,857 | 10.07% |
| 2025-01-13 | 7.79 | 8.15 | 7.39 | 7.45 | 7.45 | qfq | 130,759,220 | 994,724,444 | -8.59% |
| 2025-01-10 | 8.76 | 9.32 | 8.12 | 8.15 | 8.15 | qfq | 157,986,089 | 1,378,628,328 | -8.63% |
| 2025-01-09 | 9.00 | 9.35 | 8.76 | 8.92 | 8.92 | qfq | 172,967,758 | 1,560,782,525 | -5.61% |
| 2025-01-08 | 8.42 | 9.69 | 8.42 | 9.45 | 9.45 | qfq | 233,060,677 | 2,099,765,906 | 8.50% |
| 2025-01-07 | 8.00 | 8.76 | 7.78 | 8.71 | 8.71 | qfq | 211,474,322 | 1,731,928,161 | 6.09% |
| 2025-01-06 | 9.46 | 9.55 | 8.21 | 8.21 | 8.21 | qfq | 239,252,560 | 2,071,699,633 | -19.98% |
| 2025-01-03 | 10.06 | 10.93 | 9.94 | 10.26 | 10.26 | qfq | 303,188,603 | 3,218,619,372 | 12.62% |
| 2025-01-02 | 8.16 | 9.94 | 7.88 | 9.11 | 9.11 | qfq | 214,376,155 | 1,948,689,357 | 10.02% |
| 2024-12-31 | 8.01 | 9.08 | 7.75 | 8.28 | 8.28 | qfq | 177,573,343 | 1,488,885,357 | 4.02% |
| 2024-12-30 | 8.44 | 8.53 | 7.93 | 7.96 | 7.96 | qfq | 164,811,631 | 1,344,564,538 | -8.08% |
| 2024-12-27 | 7.95 | 9.35 | 7.72 | 8.66 | 8.66 | qfq | 230,411,427 | 2,030,182,649 | 11.17% |
| 2024-12-26 | 7.40 | 8.07 | 7.40 | 7.79 | 7.79 | qfq | 119,287,706 | 931,330,109 | -0.38% |
| 2024-12-25 | 7.55 | 8.34 | 7.52 | 7.82 | 7.82 | qfq | 141,522,871 | 1,127,920,405 | 2.89% |
| 2024-12-24 | 7.83 | 8.09 | 7.19 | 7.60 | 7.60 | qfq | 140,735,803 | 1,060,802,345 | -4.52% |
| 2024-12-23 | 8.44 | 8.68 | 7.80 | 7.96 | 7.96 | qfq | 209,029,873 | 1,711,327,501 | 2.71% |
| 2024-12-20 | 6.57 | 7.75 | 6.49 | 7.75 | 7.75 | qfq | 60,357,205 | 450,020,046 | 19.97% |
| 2024-12-19 | 6.16 | 6.50 | 6.16 | 6.46 | 6.46 | qfq | 22,262,799 | 142,415,806 | 2.05% |
| 2024-12-18 | 6.18 | 6.43 | 6.08 | 6.33 | 6.33 | qfq | 21,012,853 | 131,868,825 | 2.43% |
| 2024-12-17 | 6.47 | 6.49 | 6.16 | 6.18 | 6.18 | qfq | 25,017,800 | 157,098,623 | -4.63% |
| 2024-12-16 | 6.63 | 6.64 | 6.43 | 6.48 | 6.48 | qfq | 23,716,542 | 154,710,471 | -2.99% |
| 2024-12-13 | 6.58 | 6.86 | 6.55 | 6.68 | 6.68 | qfq | 34,719,727 | 232,285,783 | 1.06% |
| 2024-12-12 | 6.81 | 6.81 | 6.52 | 6.61 | 6.61 | qfq | 33,592,050 | 221,558,766 | -1.78% |
| 2024-12-11 | 6.34 | 6.81 | 6.27 | 6.73 | 6.73 | qfq | 48,723,000 | 321,567,642 | 7.34% |
| 2024-12-10 | 6.45 | 6.48 | 6.26 | 6.27 | 6.27 | qfq | 22,635,375 | 144,121,102 | 1.29% |
| 2024-12-09 | 6.29 | 6.32 | 6.12 | 6.19 | 6.19 | qfq | 15,905,736 | 98,697,867 | -1.43% |
| 2024-12-06 | 6.21 | 6.32 | 6.12 | 6.28 | 6.28 | qfq | 18,677,075 | 116,453,897 | 0.96% |
| 2024-12-05 | 6.09 | 6.24 | 6.08 | 6.22 | 6.22 | qfq | 15,851,987 | 97,916,961 | 1.97% |
| 2024-12-04 | 6.25 | 6.38 | 6.08 | 6.10 | 6.10 | qfq | 21,607,449 | 134,386,943 | -1.45% |
| 2024-12-03 | 6.28 | 6.28 | 6.09 | 6.19 | 6.19 | qfq | 17,687,034 | 109,063,809 | -1.12% |
| 2024-12-02 | 6.09 | 6.30 | 6.04 | 6.26 | 6.26 | qfq | 21,464,822 | 133,680,482 | 2.62% |
| 2024-11-29 | 6.06 | 6.19 | 5.92 | 6.10 | 6.10 | qfq | 21,653,759 | 131,470,515 | 0.33% |
| 2024-11-28 | 6.02 | 6.19 | 5.98 | 6.08 | 6.08 | qfq | 24,556,050 | 149,234,834 | 0.83% |
| 2024-11-27 | 5.94 | 6.06 | 5.69 | 6.03 | 6.03 | qfq | 21,904,253 | 128,447,982 | 0.67% |
| 2024-11-26 | 6.03 | 6.13 | 5.95 | 5.99 | 5.99 | qfq | 12,530,200 | 75,606,149 | -0.99% |
| 2024-11-25 | 6.12 | 6.15 | 5.88 | 6.05 | 6.05 | qfq | 20,423,620 | 122,328,149 | -0.33% |
| 2024-11-22 | 6.36 | 6.45 | 6.05 | 6.07 | 6.07 | qfq | 19,586,892 | 122,897,318 | -5.16% |
| 2024-11-21 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | qfq | 17,154,424 | 109,922,420 | -1.08% |
| 2024-11-20 | 6.38 | 6.53 | 6.34 | 6.47 | 6.47 | qfq | 19,973,927 | 128,848,939 | 1.09% |
| 2024-11-19 | 6.23 | 6.43 | 6.15 | 6.40 | 6.40 | qfq | 22,731,400 | 143,142,712 | 4.07% |
| 2024-11-18 | 6.49 | 6.53 | 6.10 | 6.15 | 6.15 | qfq | 26,952,087 | 168,480,523 | -4.65% |
| 2024-11-15 | 6.64 | 6.76 | 6.43 | 6.45 | 6.45 | qfq | 21,329,920 | 141,239,879 | -3.15% |
| 2024-11-14 | 6.92 | 6.95 | 6.61 | 6.66 | 6.66 | qfq | 25,641,087 | 173,497,843 | -4.45% |
| 2024-11-13 | 6.90 | 7.03 | 6.80 | 6.97 | 6.97 | qfq | 27,380,461 | 189,238,404 | 0.00% |
| 2024-11-12 | 7.16 | 7.18 | 6.89 | 6.97 | 6.97 | qfq | 40,698,170 | 285,192,177 | -2.65% |
| 2024-11-11 | 6.96 | 7.17 | 6.96 | 7.16 | 7.16 | qfq | 52,143,188 | 369,528,863 | 3.17% |
| 2024-11-08 | 6.93 | 7.20 | 6.80 | 6.94 | 6.94 | qfq | 53,672,123 | 375,773,293 | 1.17% |
| 2024-11-07 | 6.75 | 7.00 | 6.60 | 6.86 | 6.86 | qfq | 57,680,048 | 391,249,469 | 1.18% |
| 2024-11-06 | 6.80 | 6.99 | 6.70 | 6.78 | 6.78 | qfq | 76,135,884 | 520,851,235 | -3.28% |
| 2024-11-05 | 6.28 | 7.39 | 6.25 | 7.01 | 7.01 | qfq | 96,623,192 | 672,714,899 | 13.43% |
| 2024-11-04 | 5.92 | 6.19 | 5.90 | 6.18 | 6.18 | qfq | 25,552,650 | 155,162,707 | 4.39% |
| 2024-11-01 | 6.28 | 6.50 | 5.90 | 5.92 | 5.92 | qfq | 39,825,498 | 243,062,632 | -5.88% |
| 2024-10-31 | 6.21 | 6.35 | 6.08 | 6.29 | 6.29 | qfq | 35,065,547 | 218,663,353 | 1.45% |
| 2024-10-30 | 6.00 | 6.40 | 5.98 | 6.20 | 6.20 | qfq | 38,957,282 | 242,269,093 | 2.31% |
| 2024-10-29 | 6.15 | 6.22 | 6.04 | 6.06 | 6.06 | qfq | 28,444,300 | 174,569,480 | -1.46% |
| 2024-10-28 | 6.17 | 6.20 | 6.06 | 6.15 | 6.15 | qfq | 27,570,369 | 169,076,844 | -0.16% |
| 2024-10-25 | 5.98 | 6.20 | 5.92 | 6.16 | 6.16 | qfq | 26,714,737 | 162,827,376 | 3.36% |
| 2024-10-24 | 5.90 | 5.99 | 5.82 | 5.96 | 5.96 | qfq | 21,958,927 | 130,172,250 | 0.00% |
| 2024-10-23 | 6.10 | 6.15 | 5.92 | 5.96 | 5.96 | qfq | 31,734,309 | 191,576,669 | -2.93% |
| 2024-10-22 | 6.06 | 6.28 | 6.03 | 6.14 | 6.14 | qfq | 45,341,146 | 279,369,882 | 0.16% |
| 2024-10-21 | 5.90 | 6.30 | 5.75 | 6.13 | 6.13 | qfq | 61,072,992 | 372,750,540 | 6.06% |
| 2024-10-18 | 5.36 | 5.98 | 5.35 | 5.78 | 5.78 | qfq | 44,070,505 | 249,119,372 | 7.84% |
| 2024-10-17 | 5.40 | 5.53 | 5.34 | 5.36 | 5.36 | qfq | 21,946,889 | 119,549,307 | 0.00% |
| 2024-10-16 | 5.30 | 5.46 | 5.26 | 5.36 | 5.36 | qfq | 21,776,125 | 116,810,265 | -1.11% |
| 2024-10-15 | 5.53 | 5.67 | 5.41 | 5.42 | 5.42 | qfq | 28,934,075 | 160,309,510 | -2.52% |
| 2024-10-14 | 5.31 | 5.58 | 5.21 | 5.56 | 5.56 | qfq | 30,066,867 | 162,549,301 | 4.71% |
| 2024-10-11 | 5.72 | 5.72 | 5.19 | 5.31 | 5.31 | qfq | 36,794,220 | 199,509,770 | -7.17% |
| 2024-10-10 | 6.01 | 6.15 | 5.68 | 5.72 | 5.72 | qfq | 44,682,920 | 262,347,265 | -4.03% |
| 2024-10-09 | 6.14 | 6.53 | 5.91 | 5.96 | 5.96 | qfq | 68,572,793 | 424,807,391 | -8.02% |
| 2024-10-08 | 6.48 | 6.48 | 5.83 | 6.48 | 6.48 | qfq | 85,582,691 | 534,467,973 | 20.00% |
| 2024-09-30 | 4.90 | 5.44 | 4.85 | 5.40 | 5.40 | qfq | 68,898,050 | 353,886,953 | 14.89% |
| 2024-09-27 | 4.58 | 4.83 | 4.50 | 4.70 | 4.70 | qfq | 42,758,535 | 199,001,150 | 3.98% |
| 2024-09-26 | 4.35 | 4.53 | 4.33 | 4.52 | 4.52 | qfq | 31,409,660 | 140,164,323 | 3.20% |
| 2024-09-25 | 4.31 | 4.46 | 4.30 | 4.38 | 4.38 | qfq | 31,890,910 | 140,189,656 | 2.82% |
| 2024-09-24 | 4.10 | 4.26 | 4.08 | 4.26 | 4.26 | qfq | 22,586,223 | 94,337,105 | 4.67% |
| 2024-09-23 | 4.06 | 4.13 | 4.02 | 4.07 | 4.07 | qfq | 11,171,100 | 45,569,445 | 0.25% |
| 2024-09-20 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 11,362,300 | 46,001,783 | -0.25% |
| 2024-09-19 | 4.02 | 4.11 | 3.96 | 4.07 | 4.07 | qfq | 13,272,500 | 53,765,023 | 2.01% |
| 2024-09-18 | 4.04 | 4.08 | 3.93 | 3.99 | 3.99 | qfq | 13,428,880 | 53,414,615 | -0.75% |
| 2024-09-13 | 4.10 | 4.13 | 4.02 | 4.02 | 4.02 | qfq | 14,298,710 | 58,207,954 | -1.71% |
| 2024-09-12 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | qfq | 12,536,343 | 51,875,836 | -1.21% |
| 2024-09-11 | 4.17 | 4.20 | 4.11 | 4.14 | 4.14 | qfq | 12,005,629 | 49,926,456 | -1.66% |
| 2024-09-10 | 4.19 | 4.24 | 4.10 | 4.21 | 4.21 | qfq | 16,919,100 | 70,263,165 | 0.00% |
| 2024-09-09 | 4.17 | 4.24 | 4.13 | 4.21 | 4.21 | qfq | 12,750,750 | 53,476,909 | 0.48% |
| 2024-09-06 | 4.29 | 4.30 | 4.18 | 4.19 | 4.19 | qfq | 15,201,800 | 64,365,824 | -2.56% |
| 2024-09-05 | 4.26 | 4.35 | 4.24 | 4.30 | 4.30 | qfq | 19,796,957 | 84,804,378 | 1.65% |
| 2024-09-04 | 4.21 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 17,949,957 | 75,721,187 | -0.70% |
| 2024-09-03 | 4.23 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 18,981,800 | 80,987,823 | 0.24% |
| 2024-09-02 | 4.44 | 4.47 | 4.24 | 4.25 | 4.25 | qfq | 24,887,038 | 107,430,153 | -4.06% |
| 2024-08-30 | 4.30 | 4.55 | 4.30 | 4.43 | 4.43 | qfq | 36,454,760 | 162,210,532 | 3.02% |
| 2024-08-29 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | qfq | 22,753,300 | 97,113,213 | 2.14% |
| 2024-08-28 | 4.18 | 4.25 | 4.10 | 4.21 | 4.21 | qfq | 24,786,924 | 103,721,225 | 0.24% |
| 2024-08-27 | 4.43 | 4.44 | 4.17 | 4.20 | 4.20 | qfq | 38,088,400 | 162,351,779 | -6.46% |
| 2024-08-26 | 4.40 | 4.52 | 4.33 | 4.49 | 4.49 | qfq | 31,492,938 | 139,853,757 | 0.90% |
| 2024-08-23 | 4.41 | 4.47 | 4.29 | 4.45 | 4.45 | qfq | 38,130,599 | 167,196,053 | -0.67% |
| 2024-08-22 | 4.40 | 4.60 | 4.38 | 4.48 | 4.48 | qfq | 42,662,403 | 190,897,708 | 1.13% |
| 2024-08-21 | 4.53 | 4.74 | 4.41 | 4.43 | 4.43 | qfq | 56,867,500 | 259,741,377 | -3.90% |
| 2024-08-20 | 4.54 | 4.79 | 4.45 | 4.61 | 4.61 | qfq | 66,961,435 | 308,638,560 | 0.66% |
| 2024-08-19 | 4.90 | 5.00 | 4.51 | 4.58 | 4.58 | qfq | 96,372,967 | 451,480,999 | -14.87% |
| 2024-08-16 | 5.50 | 5.60 | 5.10 | 5.38 | 5.38 | qfq | 142,648,896 | 765,672,069 | 5.70% |
| 2024-08-15 | 4.17 | 5.09 | 4.16 | 5.09 | 5.09 | qfq | 47,090,813 | 231,775,835 | 20.05% |
| 2024-08-14 | 4.15 | 4.28 | 4.14 | 4.24 | 4.24 | qfq | 14,595,326 | 61,403,932 | 1.68% |
| 2024-08-13 | 4.05 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 9,368,651 | 38,634,474 | 2.71% |
| 2024-08-12 | 4.12 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 9,341,507 | 38,217,986 | -1.69% |
| 2024-08-09 | 4.17 | 4.26 | 4.13 | 4.13 | 4.13 | qfq | 9,590,985 | 40,192,128 | -1.20% |
| 2024-08-08 | 4.08 | 4.23 | 4.02 | 4.18 | 4.18 | qfq | 14,637,944 | 60,597,816 | 2.20% |
| 2024-08-07 | 4.07 | 4.18 | 4.05 | 4.09 | 4.09 | qfq | 9,719,754 | 39,925,229 | 0.25% |
| 2024-08-06 | 4.05 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 8,068,956 | 32,722,304 | 1.75% |
| 2024-08-05 | 4.18 | 4.21 | 4.01 | 4.01 | 4.01 | qfq | 11,758,684 | 48,146,396 | -4.52% |
| 2024-08-02 | 4.25 | 4.32 | 4.18 | 4.20 | 4.20 | qfq | 8,353,306 | 35,546,516 | -1.64% |
| 2024-08-01 | 4.31 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 11,255,867 | 48,103,715 | -0.70% |
| 2024-07-31 | 4.08 | 4.31 | 4.07 | 4.30 | 4.30 | qfq | 13,576,508 | 57,274,536 | 5.13% |
| 2024-07-30 | 4.09 | 4.11 | 3.99 | 4.09 | 4.09 | qfq | 7,462,900 | 30,343,008 | 0.99% |
| 2024-07-29 | 4.03 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 9,111,190 | 36,835,518 | 1.00% |
| 2024-07-26 | 3.90 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 10,057,259 | 40,022,691 | 2.56% |
| 2024-07-25 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | qfq | 12,301,512 | 47,723,107 | 0.26% |
| 2024-07-24 | 4.05 | 4.06 | 3.87 | 3.90 | 3.90 | qfq | 15,475,200 | 60,960,015 | -3.47% |
| 2024-07-23 | 4.21 | 4.21 | 4.04 | 4.04 | 4.04 | qfq | 10,719,104 | 44,043,926 | -4.04% |
| 2024-07-22 | 4.20 | 4.27 | 4.16 | 4.21 | 4.21 | qfq | 8,678,999 | 36,600,196 | -0.24% |
| 2024-07-19 | 4.14 | 4.25 | 4.10 | 4.22 | 4.22 | qfq | 9,514,340 | 39,893,520 | 1.93% |
| 2024-07-18 | 4.25 | 4.25 | 4.07 | 4.14 | 4.14 | qfq | 11,925,939 | 49,394,614 | -3.04% |
| 2024-07-17 | 4.36 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 8,691,510 | 37,482,434 | -2.51% |
| 2024-07-16 | 4.36 | 4.42 | 4.29 | 4.38 | 4.38 | qfq | 9,792,961 | 42,597,247 | 0.00% |
| 2024-07-15 | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | qfq | 9,258,061 | 40,728,616 | -1.35% |
| 2024-07-12 | 4.44 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 7,637,310 | 33,815,821 | 0.23% |
| 2024-07-11 | 4.36 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 9,019,510 | 39,660,864 | 3.26% |
| 2024-07-10 | 4.21 | 4.35 | 4.19 | 4.29 | 4.29 | qfq | 10,030,800 | 43,005,100 | 1.42% |
| 2024-07-09 | 4.11 | 4.24 | 4.03 | 4.23 | 4.23 | qfq | 11,911,899 | 49,381,608 | 4.44% |
| 2024-07-08 | 4.21 | 4.21 | 4.03 | 4.05 | 4.05 | qfq | 12,921,180 | 53,011,354 | -3.80% |
| 2024-07-05 | 4.13 | 4.23 | 4.08 | 4.21 | 4.21 | qfq | 9,435,209 | 39,323,179 | 1.45% |
| 2024-07-04 | 4.30 | 4.32 | 4.13 | 4.15 | 4.15 | qfq | 9,924,500 | 41,812,718 | -3.26% |
| 2024-07-03 | 4.24 | 4.36 | 4.21 | 4.29 | 4.29 | qfq | 8,862,409 | 37,983,812 | 0.70% |
| 2024-07-02 | 4.26 | 4.35 | 4.22 | 4.26 | 4.26 | qfq | 9,913,000 | 42,423,184 | 0.00% |
| 2024-07-01 | 4.38 | 4.39 | 4.15 | 4.26 | 4.26 | qfq | 15,962,271 | 67,449,138 | -2.07% |
| 2024-06-28 | 4.32 | 4.50 | 4.27 | 4.35 | 4.35 | qfq | 13,769,140 | 60,606,280 | 1.16% |
| 2024-06-27 | 4.40 | 4.47 | 4.28 | 4.30 | 4.30 | qfq | 12,985,712 | 56,984,593 | -2.93% |
| 2024-06-26 | 4.23 | 4.44 | 4.14 | 4.43 | 4.43 | qfq | 14,636,519 | 62,675,320 | 5.23% |
| 2024-06-25 | 4.36 | 4.38 | 4.16 | 4.21 | 4.21 | qfq | 13,975,005 | 59,535,904 | -3.22% |
| 2024-06-24 | 4.52 | 4.57 | 4.33 | 4.35 | 4.35 | qfq | 12,835,400 | 56,835,007 | -4.40% |
| 2024-06-21 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | qfq | 10,171,905 | 46,421,373 | -2.15% |
| 2024-06-20 | 4.69 | 4.77 | 4.63 | 4.65 | 4.65 | qfq | 11,437,395 | 53,749,357 | -1.90% |
| 2024-06-19 | 4.76 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 11,903,622 | 56,199,717 | -0.42% |
| 2024-06-18 | 4.69 | 4.78 | 4.66 | 4.76 | 4.76 | qfq | 10,560,883 | 50,050,618 | 1.49% |
| 2024-06-17 | 4.57 | 4.76 | 4.54 | 4.69 | 4.69 | qfq | 16,896,120 | 78,802,390 | 2.63% |
| 2024-06-14 | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | qfq | 15,856,977 | 72,900,089 | -2.14% |
| 2024-06-13 | 4.62 | 4.75 | 4.57 | 4.67 | 4.67 | qfq | 14,876,703 | 69,537,592 | 1.52% |
| 2024-06-12 | 4.59 | 4.76 | 4.59 | 4.60 | 4.60 | qfq | 16,180,304 | 75,294,300 | -0.65% |
| 2024-06-11 | 4.37 | 4.65 | 4.28 | 4.63 | 4.63 | qfq | 20,152,281 | 90,300,452 | 4.75% |
| 2024-06-07 | 4.50 | 4.50 | 4.31 | 4.42 | 4.42 | qfq | 16,579,882 | 73,054,902 | 1.14% |
| 2024-06-06 | 4.55 | 4.70 | 4.33 | 4.37 | 4.37 | qfq | 23,078,600 | 102,539,065 | -2.46% |
| 2024-06-05 | 4.55 | 4.63 | 4.48 | 4.48 | 4.48 | qfq | 12,569,297 | 57,219,612 | -1.54% |
| 2024-06-04 | 4.67 | 4.67 | 4.47 | 4.55 | 4.55 | qfq | 18,875,308 | 85,505,742 | -3.19% |
| 2024-06-03 | 4.84 | 4.85 | 4.65 | 4.70 | 4.70 | qfq | 19,815,782 | 94,029,748 | -2.89% |
| 2024-05-31 | 4.72 | 4.88 | 4.71 | 4.84 | 4.84 | qfq | 16,189,120 | 78,218,216 | 2.33% |
| 2024-05-30 | 4.69 | 4.79 | 4.58 | 4.73 | 4.73 | qfq | 15,988,032 | 75,110,514 | 0.85% |
| 2024-05-29 | 4.72 | 4.81 | 4.64 | 4.69 | 4.69 | qfq | 17,270,532 | 81,797,108 | -0.21% |
| 2024-05-28 | 4.77 | 4.90 | 4.66 | 4.70 | 4.70 | qfq | 17,941,208 | 85,391,730 | -1.47% |
| 2024-05-27 | 4.79 | 4.84 | 4.56 | 4.77 | 4.77 | qfq | 19,451,933 | 90,519,473 | -0.21% |
| 2024-05-24 | 4.93 | 4.96 | 4.77 | 4.78 | 4.78 | qfq | 16,556,700 | 80,310,203 | -3.04% |
| 2024-05-23 | 5.09 | 5.09 | 4.88 | 4.93 | 4.93 | qfq | 18,486,132 | 91,701,896 | -2.95% |
| 2024-05-22 | 4.92 | 5.10 | 4.91 | 5.08 | 5.08 | qfq | 16,680,224 | 83,541,822 | 2.83% |
| 2024-05-21 | 4.91 | 5.03 | 4.84 | 4.94 | 4.94 | qfq | 21,179,390 | 104,535,660 | 0.20% |
| 2024-05-20 | 4.96 | 5.00 | 4.85 | 4.93 | 4.93 | qfq | 18,881,259 | 93,049,370 | 0.20% |
| 2024-05-17 | 4.72 | 4.94 | 4.62 | 4.92 | 4.92 | qfq | 21,430,232 | 103,311,161 | 5.81% |
| 2024-05-16 | 4.61 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 10,397,900 | 48,506,636 | 1.09% |
| 2024-05-15 | 4.67 | 4.70 | 4.56 | 4.60 | 4.60 | qfq | 8,046,800 | 37,254,840 | -0.86% |
| 2024-05-14 | 4.67 | 4.80 | 4.63 | 4.64 | 4.64 | qfq | 9,159,142 | 42,947,483 | -0.22% |
| 2024-05-13 | 4.74 | 4.76 | 4.58 | 4.65 | 4.65 | qfq | 14,173,366 | 66,177,473 | -1.90% |
| 2024-05-10 | 4.89 | 4.89 | 4.70 | 4.74 | 4.74 | qfq | 11,727,975 | 55,843,169 | -2.87% |
| 2024-05-09 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | qfq | 7,661,479 | 37,492,651 | 1.46% |
| 2024-05-08 | 4.93 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 10,554,615 | 51,068,496 | -2.24% |
| 2024-05-07 | 4.91 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 8,007,975 | 39,266,837 | 0.20% |
| 2024-05-06 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 16,149,979 | 79,766,966 | 0.00% |
| 2024-04-30 | 4.93 | 4.95 | 4.84 | 4.91 | 4.91 | qfq | 11,006,789 | 53,819,388 | 0.00% |
| 2024-04-29 | 4.69 | 4.92 | 4.69 | 4.91 | 4.91 | qfq | 16,030,150 | 77,799,401 | 4.69% |
| 2024-04-26 | 4.54 | 4.70 | 4.51 | 4.69 | 4.69 | qfq | 12,997,198 | 60,350,896 | 3.53% |
| 2024-04-25 | 4.55 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 8,781,438 | 40,059,128 | -0.44% |
| 2024-04-24 | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 9,286,200 | 41,847,750 | 3.41% |
| 2024-04-23 | 4.35 | 4.44 | 4.29 | 4.40 | 4.40 | qfq | 10,137,431 | 44,449,725 | 2.09% |
| 2024-04-22 | 4.26 | 4.38 | 4.13 | 4.31 | 4.31 | qfq | 11,201,500 | 47,968,628 | -0.46% |
| 2024-04-19 | 4.44 | 4.44 | 4.29 | 4.33 | 4.33 | qfq | 12,047,957 | 52,341,694 | -2.70% |
| 2024-04-18 | 4.47 | 4.55 | 4.34 | 4.45 | 4.45 | qfq | 14,610,031 | 65,043,207 | -0.22% |
| 2024-04-17 | 4.27 | 4.47 | 4.27 | 4.46 | 4.46 | qfq | 15,913,307 | 70,118,023 | 4.69% |
| 2024-04-16 | 4.49 | 4.49 | 4.25 | 4.26 | 4.26 | qfq | 18,308,000 | 79,127,358 | -5.12% |
| 2024-04-15 | 4.71 | 4.73 | 4.37 | 4.49 | 4.49 | qfq | 17,749,712 | 80,232,737 | -4.67% |
| 2024-04-12 | 4.74 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 10,633,140 | 50,402,529 | -0.42% |
| 2024-04-11 | 4.65 | 4.81 | 4.62 | 4.73 | 4.73 | qfq | 12,500,754 | 59,143,637 | 1.07% |
| 2024-04-10 | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | qfq | 14,111,419 | 66,383,695 | -3.90% |
| 2024-04-09 | 4.80 | 4.89 | 4.76 | 4.87 | 4.87 | qfq | 13,114,200 | 63,385,570 | 1.04% |
| 2024-04-08 | 5.01 | 5.05 | 4.81 | 4.82 | 4.82 | qfq | 16,239,586 | 79,482,146 | -4.55% |
| 2024-04-03 | 5.05 | 5.08 | 4.92 | 5.05 | 5.05 | qfq | 15,765,339 | 79,066,060 | -0.20% |
| 2024-04-02 | 5.16 | 5.36 | 5.01 | 5.06 | 5.06 | qfq | 24,750,019 | 125,862,370 | -3.80% |
| 2024-04-01 | 4.87 | 5.28 | 4.86 | 5.26 | 5.26 | qfq | 26,404,872 | 136,085,838 | 8.01% |
| 2024-03-29 | 4.82 | 4.87 | 4.69 | 4.87 | 4.87 | qfq | 12,911,039 | 61,815,807 | 1.88% |
| 2024-03-28 | 4.59 | 4.85 | 4.56 | 4.78 | 4.78 | qfq | 16,439,200 | 77,846,933 | 4.60% |
| 2024-03-27 | 4.87 | 4.87 | 4.56 | 4.57 | 4.57 | qfq | 15,881,700 | 74,702,999 | -5.97% |
| 2024-03-26 | 4.95 | 5.02 | 4.78 | 4.86 | 4.86 | qfq | 13,970,544 | 68,207,134 | -2.02% |
| 2024-03-25 | 5.19 | 5.24 | 4.93 | 4.96 | 4.96 | qfq | 17,556,750 | 89,208,811 | -5.52% |
| 2024-03-22 | 5.30 | 5.39 | 5.22 | 5.25 | 5.25 | qfq | 11,636,910 | 61,552,447 | -2.23% |
| 2024-03-21 | 5.40 | 5.46 | 5.31 | 5.37 | 5.37 | qfq | 10,634,750 | 57,253,236 | -0.19% |
| 2024-03-20 | 5.31 | 5.39 | 5.30 | 5.38 | 5.38 | qfq | 10,164,100 | 54,404,840 | 0.56% |
| 2024-03-19 | 5.33 | 5.40 | 5.32 | 5.35 | 5.35 | qfq | 10,843,908 | 58,174,246 | -0.19% |
| 2024-03-18 | 5.28 | 5.36 | 5.23 | 5.36 | 5.36 | qfq | 12,993,291 | 68,926,064 | 2.10% |
| 2024-03-15 | 5.12 | 5.25 | 5.09 | 5.25 | 5.25 | qfq | 10,794,010 | 55,702,468 | 1.74% |
| 2024-03-14 | 5.25 | 5.27 | 5.08 | 5.16 | 5.16 | qfq | 12,501,550 | 64,805,264 | -2.27% |
| 2024-03-13 | 5.23 | 5.32 | 5.18 | 5.28 | 5.28 | qfq | 12,300,255 | 64,525,478 | 0.76% |
| 2024-03-12 | 5.16 | 5.24 | 5.12 | 5.24 | 5.24 | qfq | 17,851,553 | 92,451,343 | 1.95% |
| 2024-03-11 | 5.13 | 5.15 | 5.04 | 5.14 | 5.14 | qfq | 14,184,627 | 72,110,792 | 0.19% |
| 2024-03-08 | 5.06 | 5.15 | 5.00 | 5.13 | 5.13 | qfq | 10,053,300 | 51,020,588 | 1.58% |
| 2024-03-07 | 5.23 | 5.28 | 5.05 | 5.05 | 5.05 | qfq | 14,215,546 | 73,017,933 | -2.88% |
| 2024-03-06 | 5.21 | 5.27 | 5.07 | 5.20 | 5.20 | qfq | 19,869,981 | 102,797,486 | -1.14% |
| 2024-03-05 | 5.34 | 5.42 | 5.20 | 5.26 | 5.26 | qfq | 14,793,903 | 78,367,134 | -2.59% |
| 2024-03-04 | 5.51 | 5.65 | 5.32 | 5.40 | 5.40 | qfq | 17,817,003 | 96,423,802 | -2.88% |
| 2024-03-01 | 5.47 | 5.60 | 5.43 | 5.56 | 5.56 | qfq | 14,534,951 | 80,348,922 | 1.65% |
| 2024-02-29 | 5.35 | 5.51 | 5.30 | 5.47 | 5.47 | qfq | 13,343,357 | 72,169,171 | 3.21% |
| 2024-02-28 | 5.68 | 5.74 | 5.28 | 5.30 | 5.30 | qfq | 17,942,784 | 99,394,277 | -6.36% |
| 2024-02-27 | 5.52 | 5.67 | 5.39 | 5.66 | 5.66 | qfq | 12,297,531 | 68,156,975 | 3.47% |
| 2024-02-26 | 5.46 | 5.57 | 5.34 | 5.47 | 5.47 | qfq | 11,800,000 | 64,499,539 | 0.37% |
| 2024-02-23 | 5.34 | 5.47 | 5.24 | 5.45 | 5.45 | qfq | 13,291,950 | 71,239,926 | 3.02% |
| 2024-02-22 | 5.17 | 5.29 | 5.11 | 5.29 | 5.29 | qfq | 12,497,203 | 65,338,238 | 3.32% |
| 2024-02-21 | 5.14 | 5.27 | 5.08 | 5.12 | 5.12 | qfq | 14,470,158 | 74,959,421 | 0.00% |
| 2024-02-20 | 4.91 | 5.12 | 4.91 | 5.12 | 5.12 | qfq | 12,296,464 | 61,842,185 | 1.19% |
| 2024-02-19 | 5.06 | 5.17 | 4.95 | 5.06 | 5.06 | qfq | 19,994,742 | 100,872,728 | 1.81% |
| 2024-02-08 | 4.67 | 5.10 | 4.67 | 4.97 | 4.97 | qfq | 23,435,619 | 116,046,470 | 6.42% |
| 2024-02-07 | 4.40 | 4.80 | 4.40 | 4.67 | 4.67 | qfq | 25,977,542 | 120,616,587 | 6.14% |
| 2024-02-06 | 4.05 | 4.48 | 3.95 | 4.40 | 4.40 | qfq | 26,638,547 | 111,343,802 | 9.18% |
| 2024-02-05 | 4.65 | 4.65 | 3.86 | 4.03 | 4.03 | qfq | 28,878,952 | 119,241,008 | -12.96% |
| 2024-02-02 | 5.02 | 5.08 | 4.43 | 4.63 | 4.63 | qfq | 17,937,989 | 85,063,465 | -6.84% |
| 2024-02-01 | 4.96 | 5.07 | 4.85 | 4.97 | 4.97 | qfq | 10,248,000 | 50,835,528 | -1.00% |
| 2024-01-31 | 5.31 | 5.38 | 4.99 | 5.02 | 5.02 | qfq | 12,460,734 | 64,190,142 | -5.82% |
| 2024-01-30 | 5.52 | 5.59 | 5.30 | 5.33 | 5.33 | qfq | 8,015,857 | 43,780,247 | -4.31% |
| 2024-01-29 | 5.76 | 5.82 | 5.54 | 5.57 | 5.57 | qfq | 7,362,178 | 41,404,245 | -3.13% |
| 2024-01-26 | 5.83 | 5.87 | 5.73 | 5.75 | 5.75 | qfq | 7,105,427 | 41,218,164 | -1.37% |
| 2024-01-25 | 5.64 | 5.85 | 5.61 | 5.83 | 5.83 | qfq | 8,562,957 | 49,253,399 | 3.19% |
| 2024-01-24 | 5.57 | 5.65 | 5.36 | 5.65 | 5.65 | qfq | 10,446,777 | 57,569,710 | 2.36% |
| 2024-01-23 | 5.60 | 5.66 | 5.36 | 5.52 | 5.52 | qfq | 12,040,166 | 66,241,471 | -1.08% |
| 2024-01-22 | 5.95 | 6.02 | 5.56 | 5.58 | 5.58 | qfq | 9,564,876 | 55,278,032 | -6.84% |
| 2024-01-19 | 6.10 | 6.14 | 5.96 | 5.99 | 5.99 | qfq | 6,962,653 | 42,020,058 | -1.96% |
| 2024-01-18 | 6.19 | 6.22 | 5.92 | 6.11 | 6.11 | qfq | 11,248,700 | 67,814,486 | -0.65% |
| 2024-01-17 | 6.36 | 6.39 | 6.14 | 6.15 | 6.15 | qfq | 7,633,100 | 47,723,596 | -3.30% |
| 2024-01-16 | 6.38 | 6.42 | 6.27 | 6.36 | 6.36 | qfq | 6,253,489 | 39,594,191 | -0.31% |
| 2024-01-15 | 6.34 | 6.45 | 6.27 | 6.38 | 6.38 | qfq | 7,112,648 | 45,337,621 | 0.63% |
| 2024-01-12 | 6.38 | 6.43 | 6.31 | 6.34 | 6.34 | qfq | 6,725,869 | 42,826,682 | -0.78% |
| 2024-01-11 | 6.26 | 6.40 | 6.22 | 6.39 | 6.39 | qfq | 8,352,789 | 52,973,084 | 2.40% |
| 2024-01-10 | 6.39 | 6.42 | 6.17 | 6.24 | 6.24 | qfq | 11,590,268 | 72,549,524 | -2.50% |
| 2024-01-09 | 6.38 | 6.48 | 6.32 | 6.40 | 6.40 | qfq | 11,786,292 | 75,406,510 | 0.47% |
| 2024-01-08 | 6.58 | 6.62 | 6.36 | 6.37 | 6.37 | qfq | 15,693,245 | 100,934,186 | -3.48% |
| 2024-01-05 | 6.78 | 6.86 | 6.56 | 6.60 | 6.60 | qfq | 16,692,474 | 111,553,420 | -2.94% |
| 2024-01-04 | 6.92 | 6.93 | 6.74 | 6.80 | 6.80 | qfq | 14,713,614 | 100,120,262 | -2.16% |
| 2024-01-03 | 7.14 | 7.17 | 6.84 | 6.95 | 6.95 | qfq | 24,880,012 | 172,488,616 | -2.66% |
| 2024-01-02 | 7.39 | 7.49 | 7.11 | 7.14 | 7.14 | qfq | 39,514,376 | 285,797,749 | -2.46% |
| 2023-12-29 | 6.57 | 7.54 | 6.53 | 7.32 | 7.32 | qfq | 62,474,081 | 450,026,629 | 11.25% |
| 2023-12-28 | 6.45 | 6.60 | 6.40 | 6.58 | 6.58 | qfq | 6,715,659 | 43,851,629 | 1.86% |
| 2023-12-27 | 6.35 | 6.47 | 6.35 | 6.46 | 6.46 | qfq | 6,285,171 | 40,410,039 | 1.25% |
| 2023-12-26 | 6.44 | 6.46 | 6.34 | 6.38 | 6.38 | qfq | 6,701,383 | 42,785,525 | -1.24% |
| 2023-12-25 | 6.47 | 6.51 | 6.38 | 6.46 | 6.46 | qfq | 6,576,699 | 42,508,673 | 0.78% |
| 2023-12-22 | 6.51 | 6.61 | 6.40 | 6.41 | 6.41 | qfq | 7,417,231 | 48,062,863 | -1.38% |
| 2023-12-21 | 6.37 | 6.52 | 6.33 | 6.50 | 6.50 | qfq | 6,334,700 | 40,687,772 | 0.62% |
| 2023-12-20 | 6.51 | 6.55 | 6.43 | 6.46 | 6.46 | qfq | 5,547,000 | 36,027,251 | -0.77% |
| 2023-12-19 | 6.43 | 6.54 | 6.36 | 6.51 | 6.51 | qfq | 5,940,380 | 38,410,032 | 1.88% |
| 2023-12-18 | 6.50 | 6.50 | 6.37 | 6.39 | 6.39 | qfq | 6,245,320 | 40,055,818 | -1.84% |
| 2023-12-15 | 6.58 | 6.61 | 6.49 | 6.51 | 6.51 | qfq | 6,176,900 | 40,374,182 | -1.06% |
| 2023-12-14 | 6.62 | 6.69 | 6.54 | 6.58 | 6.58 | qfq | 5,980,300 | 39,630,783 | -0.15% |
| 2023-12-13 | 6.68 | 6.70 | 6.58 | 6.59 | 6.59 | qfq | 6,048,158 | 40,155,476 | -1.05% |
| 2023-12-12 | 6.62 | 6.67 | 6.58 | 6.66 | 6.66 | qfq | 7,076,200 | 46,902,807 | 0.76% |
| 2023-12-11 | 6.57 | 6.62 | 6.42 | 6.61 | 6.61 | qfq | 9,118,600 | 59,485,368 | 1.07% |
| 2023-12-08 | 6.55 | 6.69 | 6.53 | 6.54 | 6.54 | qfq | 7,830,141 | 51,628,794 | -0.30% |
| 2023-12-07 | 6.55 | 6.68 | 6.51 | 6.56 | 6.56 | qfq | 8,167,700 | 53,814,588 | 0.77% |
| 2023-12-06 | 6.56 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 6,996,400 | 45,683,681 | -0.31% |
| 2023-12-05 | 6.76 | 6.80 | 6.53 | 6.53 | 6.53 | qfq | 8,817,900 | 58,260,089 | -3.55% |
| 2023-12-04 | 6.80 | 6.86 | 6.76 | 6.77 | 6.77 | qfq | 7,167,900 | 48,770,012 | -0.88% |
| 2023-12-01 | 6.79 | 6.87 | 6.72 | 6.83 | 6.83 | qfq | 7,050,325 | 47,887,488 | 0.74% |
| 2023-11-30 | 6.90 | 6.92 | 6.74 | 6.78 | 6.78 | qfq | 9,762,000 | 66,381,632 | -1.88% |
| 2023-11-29 | 6.90 | 7.04 | 6.88 | 6.91 | 6.91 | qfq | 8,657,800 | 60,209,402 | -0.86% |
| 2023-11-28 | 6.89 | 7.03 | 6.83 | 6.97 | 6.97 | qfq | 11,745,400 | 81,791,744 | 1.60% |
| 2023-11-27 | 6.77 | 6.89 | 6.75 | 6.86 | 6.86 | qfq | 9,755,001 | 66,597,962 | 0.88% |
| 2023-11-24 | 6.91 | 6.92 | 6.76 | 6.80 | 6.80 | qfq | 10,419,843 | 70,996,973 | -1.59% |
| 2023-11-23 | 6.75 | 6.92 | 6.71 | 6.91 | 6.91 | qfq | 10,444,187 | 71,379,180 | 2.37% |
| 2023-11-22 | 6.85 | 6.86 | 6.75 | 6.75 | 6.75 | qfq | 7,112,100 | 48,288,618 | -1.03% |
| 2023-11-21 | 6.90 | 6.93 | 6.80 | 6.82 | 6.82 | qfq | 7,330,600 | 50,317,950 | -1.16% |
| 2023-11-20 | 6.94 | 6.95 | 6.85 | 6.90 | 6.90 | qfq | 6,707,300 | 46,299,466 | 0.15% |
| 2023-11-17 | 6.86 | 6.95 | 6.85 | 6.89 | 6.89 | qfq | 5,700,600 | 39,313,325 | 0.15% |
| 2023-11-16 | 6.92 | 6.98 | 6.86 | 6.88 | 6.88 | qfq | 6,979,156 | 48,281,551 | -0.72% |
| 2023-11-15 | 7.02 | 7.04 | 6.92 | 6.93 | 6.93 | qfq | 7,115,320 | 49,561,192 | -0.72% |
| 2023-11-14 | 6.93 | 7.02 | 6.87 | 6.98 | 6.98 | qfq | 12,649,700 | 88,156,188 | 1.01% |
| 2023-11-13 | 6.82 | 6.93 | 6.81 | 6.91 | 6.91 | qfq | 8,216,700 | 56,578,144 | 1.47% |
| 2023-11-10 | 6.82 | 6.92 | 6.77 | 6.81 | 6.81 | qfq | 8,732,359 | 59,718,057 | 0.00% |
| 2023-11-09 | 6.92 | 6.94 | 6.79 | 6.81 | 6.81 | qfq | 8,951,900 | 61,139,649 | -1.16% |
| 2023-11-08 | 6.98 | 7.00 | 6.84 | 6.89 | 6.89 | qfq | 9,359,563 | 64,562,903 | -1.29% |
| 2023-11-07 | 6.90 | 7.03 | 6.88 | 6.98 | 6.98 | qfq | 12,264,787 | 85,560,156 | 1.16% |
| 2023-11-06 | 6.80 | 6.98 | 6.78 | 6.90 | 6.90 | qfq | 11,425,901 | 78,753,173 | 1.77% |
| 2023-11-03 | 6.57 | 6.80 | 6.56 | 6.78 | 6.78 | qfq | 9,093,500 | 61,176,104 | 3.20% |
| 2023-11-02 | 6.65 | 6.73 | 6.55 | 6.57 | 6.57 | qfq | 6,455,430 | 42,901,691 | -1.50% |
| 2023-11-01 | 6.68 | 6.74 | 6.59 | 6.67 | 6.67 | qfq | 7,269,900 | 48,586,062 | 0.45% |
| 2023-10-31 | 6.63 | 6.79 | 6.59 | 6.64 | 6.64 | qfq | 10,285,461 | 68,555,915 | 0.15% |
| 2023-10-30 | 6.37 | 6.65 | 6.36 | 6.63 | 6.63 | qfq | 9,555,115 | 62,622,451 | 2.16% |
| 2023-10-27 | 6.35 | 6.53 | 6.32 | 6.49 | 6.49 | qfq | 7,120,400 | 45,684,190 | 1.56% |
| 2023-10-26 | 6.33 | 6.40 | 6.29 | 6.39 | 6.39 | qfq | 5,212,643 | 33,100,604 | 0.31% |
| 2023-10-25 | 6.34 | 6.42 | 6.31 | 6.37 | 6.37 | qfq | 6,038,684 | 38,474,101 | 0.79% |
| 2023-10-24 | 6.26 | 6.38 | 6.09 | 6.32 | 6.32 | qfq | 9,551,685 | 59,627,272 | 1.61% |
| 2023-10-23 | 6.38 | 6.42 | 6.18 | 6.22 | 6.22 | qfq | 8,549,101 | 53,801,903 | -3.12% |
| 2023-10-20 | 6.55 | 6.65 | 6.40 | 6.42 | 6.42 | qfq | 7,008,477 | 45,380,699 | -2.43% |
| 2023-10-19 | 6.57 | 6.78 | 6.51 | 6.58 | 6.58 | qfq | 9,337,431 | 62,188,634 | 0.30% |
| 2023-10-18 | 6.71 | 6.72 | 6.56 | 6.56 | 6.56 | qfq | 5,106,250 | 33,769,034 | -1.80% |
| 2023-10-17 | 6.73 | 6.76 | 6.64 | 6.68 | 6.68 | qfq | 6,060,480 | 40,472,598 | -0.30% |
| 2023-10-16 | 6.83 | 6.84 | 6.68 | 6.70 | 6.70 | qfq | 7,075,301 | 47,516,508 | -2.05% |
| 2023-10-13 | 6.73 | 6.87 | 6.68 | 6.84 | 6.84 | qfq | 9,077,301 | 61,834,301 | 1.18% |
| 2023-10-12 | 6.74 | 6.78 | 6.66 | 6.76 | 6.76 | qfq | 6,663,200 | 44,795,879 | 1.05% |
| 2023-10-11 | 6.60 | 6.78 | 6.56 | 6.69 | 6.69 | qfq | 9,284,473 | 62,012,248 | 2.14% |
| 2023-10-10 | 6.49 | 6.59 | 6.47 | 6.55 | 6.55 | qfq | 8,248,800 | 54,044,672 | 0.92% |
| 2023-10-09 | 6.46 | 6.52 | 6.39 | 6.49 | 6.49 | qfq | 8,060,546 | 52,093,431 | 0.62% |
| 2023-09-28 | 6.27 | 6.49 | 6.26 | 6.45 | 6.45 | qfq | 8,747,500 | 55,952,110 | 3.20% |
| 2023-09-27 | 6.34 | 6.38 | 6.24 | 6.25 | 6.25 | qfq | 8,155,076 | 51,330,829 | -1.11% |
| 2023-09-26 | 6.39 | 6.40 | 6.26 | 6.32 | 6.32 | qfq | 5,956,200 | 37,689,893 | -1.25% |
| 2023-09-25 | 6.60 | 6.61 | 6.38 | 6.40 | 6.40 | qfq | 7,355,662 | 47,376,576 | -2.14% |
| 2023-09-22 | 6.43 | 6.59 | 6.38 | 6.54 | 6.54 | qfq | 6,343,319 | 41,210,711 | 1.87% |
| 2023-09-21 | 6.36 | 6.48 | 6.36 | 6.42 | 6.42 | qfq | 5,423,300 | 34,828,289 | 0.47% |
| 2023-09-20 | 6.44 | 6.54 | 6.38 | 6.39 | 6.39 | qfq | 5,101,589 | 32,890,516 | -1.08% |
| 2023-09-19 | 6.56 | 6.56 | 6.43 | 6.46 | 6.46 | qfq | 4,636,800 | 30,036,753 | -1.52% |
| 2023-09-18 | 6.61 | 6.63 | 6.53 | 6.56 | 6.56 | qfq | 6,560,700 | 43,065,571 | -0.76% |
| 2023-09-15 | 6.68 | 6.70 | 6.56 | 6.61 | 6.61 | qfq | 6,992,689 | 46,279,708 | -0.90% |
| 2023-09-14 | 6.68 | 6.72 | 6.60 | 6.67 | 6.67 | qfq | 6,670,400 | 44,448,231 | -0.15% |
| 2023-09-13 | 6.76 | 6.80 | 6.62 | 6.68 | 6.68 | qfq | 7,104,600 | 47,517,884 | -1.76% |
| 2023-09-12 | 6.75 | 6.82 | 6.71 | 6.80 | 6.80 | qfq | 6,843,189 | 46,416,416 | 0.29% |
| 2023-09-11 | 6.80 | 6.83 | 6.73 | 6.78 | 6.78 | qfq | 7,140,416 | 48,451,917 | -0.29% |
| 2023-09-08 | 6.68 | 6.85 | 6.67 | 6.80 | 6.80 | qfq | 8,533,500 | 57,918,788 | 1.34% |
| 2023-09-07 | 6.84 | 6.84 | 6.70 | 6.71 | 6.71 | qfq | 8,058,198 | 54,339,021 | -1.76% |
| 2023-09-06 | 6.67 | 6.84 | 6.64 | 6.83 | 6.83 | qfq | 9,797,977 | 66,156,506 | 2.25% |
| 2023-09-05 | 6.66 | 6.79 | 6.60 | 6.68 | 6.68 | qfq | 9,148,700 | 61,285,174 | 0.15% |
| 2023-09-04 | 6.48 | 6.67 | 6.44 | 6.67 | 6.67 | qfq | 9,138,391 | 60,101,949 | 3.25% |
| 2023-09-01 | 6.42 | 6.47 | 6.39 | 6.46 | 6.46 | qfq | 4,556,200 | 29,333,259 | 0.62% |
| 2023-08-31 | 6.40 | 6.48 | 6.37 | 6.42 | 6.42 | qfq | 6,429,010 | 41,225,678 | 0.00% |
| 2023-08-30 | 6.33 | 6.53 | 6.33 | 6.42 | 6.42 | qfq | 9,877,652 | 63,717,705 | 1.90% |
| 2023-08-29 | 6.08 | 6.32 | 6.05 | 6.30 | 6.30 | qfq | 8,964,556 | 55,887,267 | 3.79% |
| 2023-08-28 | 6.42 | 6.50 | 6.06 | 6.07 | 6.07 | qfq | 11,912,244 | 74,683,426 | -1.14% |
| 2023-08-25 | 6.28 | 6.29 | 6.11 | 6.14 | 6.14 | qfq | 6,690,020 | 41,453,430 | -2.38% |
| 2023-08-24 | 6.32 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 4,882,918 | 30,864,421 | -0.16% |
| 2023-08-23 | 6.43 | 6.46 | 6.30 | 6.30 | 6.30 | qfq | 6,280,781 | 39,883,324 | -2.17% |
| 2023-08-22 | 6.48 | 6.52 | 6.31 | 6.44 | 6.44 | qfq | 6,809,912 | 43,653,819 | 0.16% |
| 2023-08-21 | 6.48 | 6.59 | 6.43 | 6.43 | 6.43 | qfq | 5,112,420 | 33,227,129 | -1.38% |
| 2023-08-18 | 6.54 | 6.65 | 6.51 | 6.52 | 6.52 | qfq | 7,213,867 | 47,528,344 | -0.31% |
| 2023-08-17 | 6.47 | 6.55 | 6.40 | 6.54 | 6.54 | qfq | 6,328,295 | 41,060,909 | 1.24% |
| 2023-08-16 | 6.55 | 6.59 | 6.43 | 6.46 | 6.46 | qfq | 6,816,423 | 44,234,837 | -1.37% |
| 2023-08-15 | 6.71 | 6.74 | 6.51 | 6.55 | 6.55 | qfq | 8,603,829 | 56,584,926 | -1.95% |
| 2023-08-14 | 6.70 | 6.79 | 6.61 | 6.68 | 6.68 | qfq | 6,464,674 | 43,135,263 | -0.89% |
| 2023-08-11 | 6.99 | 7.01 | 6.73 | 6.74 | 6.74 | qfq | 7,745,720 | 52,875,816 | -3.02% |
| 2023-08-10 | 6.91 | 7.01 | 6.83 | 6.95 | 6.95 | qfq | 4,618,327 | 32,083,173 | 0.58% |
| 2023-08-09 | 7.01 | 7.03 | 6.86 | 6.91 | 6.91 | qfq | 7,290,254 | 50,540,963 | -1.14% |
| 2023-08-08 | 7.06 | 7.07 | 6.95 | 6.99 | 6.99 | qfq | 5,000,627 | 34,961,889 | -0.57% |
| 2023-08-07 | 7.10 | 7.15 | 7.03 | 7.03 | 7.03 | qfq | 8,160,281 | 57,652,319 | -1.68% |
| 2023-08-04 | 7.07 | 7.16 | 7.04 | 7.15 | 7.15 | qfq | 8,083,981 | 57,503,645 | 1.56% |
| 2023-08-03 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 7,371,083 | 52,031,128 | -1.12% |
| 2023-08-02 | 7.14 | 7.17 | 7.07 | 7.12 | 7.12 | qfq | 7,206,081 | 51,186,656 | -0.42% |
| 2023-08-01 | 7.10 | 7.21 | 7.07 | 7.15 | 7.15 | qfq | 9,909,600 | 70,890,141 | 1.27% |
| 2023-07-31 | 6.95 | 7.09 | 6.95 | 7.06 | 7.06 | qfq | 8,293,331 | 58,453,553 | 1.58% |
| 2023-07-28 | 6.90 | 6.97 | 6.79 | 6.95 | 6.95 | qfq | 7,216,868 | 49,748,868 | 1.16% |
| 2023-07-27 | 6.98 | 7.04 | 6.82 | 6.87 | 6.87 | qfq | 8,153,035 | 56,477,285 | -1.58% |
| 2023-07-26 | 7.10 | 7.13 | 6.95 | 6.98 | 6.98 | qfq | 9,066,365 | 63,462,534 | -1.97% |
| 2023-07-25 | 7.04 | 7.14 | 7.00 | 7.12 | 7.12 | qfq | 8,060,917 | 57,132,397 | 2.01% |
| 2023-07-24 | 6.96 | 7.05 | 6.92 | 6.98 | 6.98 | qfq | 5,232,998 | 36,595,922 | -0.14% |
| 2023-07-21 | 6.99 | 7.06 | 6.94 | 6.99 | 6.99 | qfq | 7,028,917 | 49,125,480 | -0.14% |
| 2023-07-20 | 7.12 | 7.16 | 6.98 | 7.00 | 7.00 | qfq | 10,635,769 | 75,069,175 | -1.69% |
| 2023-07-19 | 7.20 | 7.29 | 7.09 | 7.12 | 7.12 | qfq | 8,368,248 | 59,834,745 | -1.39% |
| 2023-07-18 | 7.28 | 7.35 | 7.20 | 7.22 | 7.22 | qfq | 13,672,401 | 99,254,488 | -1.10% |