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
中来股份300393.SZ
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）26,525,410
成交额（元）151,083,399
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.138 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.90 | 5.95 | 5.50 | 5.54 | 5.54 | qfq | 26,525,410 | 151,083,399 | -6.10% |
| 2026-07-16 | 5.93 | 6.10 | 5.81 | 5.90 | 5.90 | qfq | 19,878,850 | 118,164,374 | -1.01% |
| 2026-07-15 | 6.01 | 6.21 | 5.92 | 5.96 | 5.96 | qfq | 21,777,864 | 131,403,717 | -0.83% |
| 2026-07-14 | 5.92 | 6.03 | 5.70 | 6.01 | 6.01 | qfq | 22,836,162 | 134,151,919 | 1.52% |
| 2026-07-13 | 6.49 | 6.54 | 5.91 | 5.92 | 5.92 | qfq | 31,246,130 | 190,782,530 | -9.48% |
| 2026-07-10 | 6.53 | 6.82 | 6.44 | 6.54 | 6.54 | qfq | 28,988,927 | 192,505,303 | 0.15% |
| 2026-07-09 | 6.36 | 6.55 | 6.12 | 6.53 | 6.53 | qfq | 31,077,246 | 198,199,819 | 3.65% |
| 2026-07-08 | 6.67 | 6.68 | 6.27 | 6.30 | 6.30 | qfq | 28,601,452 | 183,091,471 | -5.41% |
| 2026-07-07 | 6.80 | 6.93 | 6.54 | 6.66 | 6.66 | qfq | 21,517,581 | 143,997,102 | -2.06% |
| 2026-07-06 | 7.09 | 7.21 | 6.79 | 6.80 | 6.80 | qfq | 25,227,840 | 174,953,078 | -4.09% |
| 2026-07-03 | 7.15 | 7.25 | 7.01 | 7.09 | 7.09 | qfq | 24,691,172 | 175,709,272 | -1.12% |
| 2026-07-02 | 7.50 | 7.56 | 7.13 | 7.17 | 7.17 | qfq | 35,439,127 | 260,338,778 | -5.16% |
| 2026-07-01 | 7.35 | 7.93 | 7.06 | 7.56 | 7.56 | qfq | 42,937,923 | 321,569,477 | 3.70% |
| 2026-06-30 | 7.14 | 7.63 | 7.02 | 7.29 | 7.29 | qfq | 37,951,853 | 279,342,324 | 3.40% |
| 2026-06-29 | 7.19 | 7.30 | 6.92 | 7.05 | 7.05 | qfq | 28,683,920 | 202,372,809 | -2.35% |
| 2026-06-26 | 7.40 | 7.52 | 7.15 | 7.22 | 7.22 | qfq | 29,325,262 | 215,149,726 | -1.90% |
| 2026-06-25 | 7.56 | 7.78 | 7.32 | 7.36 | 7.36 | qfq | 27,684,025 | 207,228,605 | -3.29% |
| 2026-06-24 | 7.65 | 7.65 | 7.46 | 7.61 | 7.61 | qfq | 22,714,001 | 171,633,681 | -0.52% |
| 2026-06-23 | 8.00 | 8.00 | 7.61 | 7.65 | 7.65 | qfq | 25,889,679 | 200,840,527 | -4.73% |
| 2026-06-22 | 7.85 | 8.07 | 7.60 | 8.03 | 8.03 | qfq | 35,235,769 | 276,710,024 | 1.26% |
| 2026-06-18 | 8.20 | 8.21 | 7.90 | 7.93 | 7.93 | qfq | 29,121,772 | 233,839,770 | -3.29% |
| 2026-06-17 | 8.30 | 8.56 | 8.14 | 8.20 | 8.20 | qfq | 26,125,023 | 216,130,397 | -2.15% |
| 2026-06-16 | 8.11 | 8.49 | 7.91 | 8.38 | 8.38 | qfq | 37,596,628 | 310,726,022 | 3.33% |
| 2026-06-15 | 8.14 | 8.31 | 8.07 | 8.11 | 8.11 | qfq | 23,673,595 | 193,291,824 | -0.12% |
| 2026-06-12 | 8.36 | 8.47 | 8.09 | 8.12 | 8.12 | qfq | 28,637,131 | 236,700,510 | -0.61% |
| 2026-06-11 | 8.18 | 8.35 | 8.00 | 8.17 | 8.17 | qfq | 26,495,165 | 215,759,645 | -0.85% |
| 2026-06-10 | 8.30 | 8.34 | 7.99 | 8.24 | 8.24 | qfq | 27,856,364 | 227,575,478 | -2.25% |
| 2026-06-09 | 8.49 | 8.49 | 8.03 | 8.43 | 8.43 | qfq | 31,325,128 | 259,693,070 | 2.31% |
| 2026-06-08 | 8.69 | 8.91 | 8.16 | 8.24 | 8.24 | qfq | 43,070,721 | 365,995,921 | -8.04% |
| 2026-06-05 | 9.28 | 9.59 | 8.90 | 8.96 | 8.96 | qfq | 42,719,735 | 394,733,239 | -3.34% |
| 2026-06-04 | 9.00 | 9.37 | 8.88 | 9.27 | 9.27 | qfq | 28,008,016 | 256,769,001 | 1.87% |
| 2026-06-03 | 8.90 | 9.35 | 8.83 | 9.10 | 9.10 | qfq | 34,374,516 | 312,966,235 | 1.45% |
| 2026-06-02 | 9.28 | 9.30 | 8.64 | 8.97 | 8.97 | qfq | 37,132,042 | 330,593,366 | -3.03% |
| 2026-06-01 | 9.38 | 10.05 | 9.13 | 9.25 | 9.25 | qfq | 41,187,579 | 390,992,258 | -1.39% |
| 2026-05-29 | 9.86 | 9.92 | 9.28 | 9.38 | 9.38 | qfq | 31,978,823 | 303,627,577 | -4.58% |
| 2026-05-28 | 9.75 | 9.94 | 9.55 | 9.83 | 9.83 | qfq | 32,898,556 | 320,569,676 | 0.00% |
| 2026-05-27 | 10.21 | 10.40 | 9.69 | 9.83 | 9.83 | qfq | 40,241,742 | 401,424,025 | -3.34% |
| 2026-05-26 | 10.73 | 10.73 | 9.98 | 10.17 | 10.17 | qfq | 57,478,994 | 588,353,951 | -5.13% |
| 2026-05-25 | 10.52 | 10.89 | 10.03 | 10.72 | 10.72 | qfq | 58,511,657 | 616,869,382 | 4.38% |
| 2026-05-22 | 10.30 | 10.59 | 10.18 | 10.27 | 10.27 | qfq | 38,299,620 | 397,088,541 | 0.59% |
| 2026-05-21 | 10.86 | 11.18 | 10.16 | 10.21 | 10.21 | qfq | 43,516,262 | 466,191,249 | -5.90% |
| 2026-05-20 | 11.22 | 11.25 | 10.78 | 10.85 | 10.85 | qfq | 44,727,908 | 488,296,038 | -4.41% |
| 2026-05-19 | 11.36 | 11.59 | 10.95 | 11.35 | 11.35 | qfq | 45,971,163 | 518,317,330 | -0.18% |
| 2026-05-18 | 11.55 | 11.70 | 11.27 | 11.37 | 11.37 | qfq | 41,377,151 | 473,379,399 | -3.07% |
| 2026-05-15 | 12.03 | 12.20 | 11.31 | 11.73 | 11.73 | qfq | 62,275,042 | 725,080,137 | -2.98% |
| 2026-05-14 | 12.41 | 12.61 | 12.01 | 12.09 | 12.09 | qfq | 53,575,672 | 658,457,950 | -2.89% |
| 2026-05-13 | 12.12 | 12.74 | 12.05 | 12.45 | 12.45 | qfq | 69,222,749 | 856,768,445 | 1.30% |
| 2026-05-12 | 13.19 | 13.65 | 12.23 | 12.29 | 12.29 | qfq | 102,897,840 | 1,302,282,841 | -0.97% |
| 2026-05-11 | 11.95 | 12.54 | 11.71 | 12.41 | 12.41 | qfq | 86,802,370 | 1,059,267,217 | 5.71% |
| 2026-05-08 | 11.49 | 11.95 | 11.45 | 11.74 | 11.74 | qfq | 51,175,128 | 600,042,770 | 0.77% |
| 2026-05-07 | 11.06 | 11.77 | 11.06 | 11.65 | 11.65 | qfq | 69,063,435 | 795,133,342 | 4.58% |
| 2026-05-06 | 10.51 | 11.49 | 10.51 | 11.14 | 11.14 | qfq | 94,324,660 | 1,046,676,419 | 10.08% |
| 2026-04-30 | 9.98 | 10.55 | 9.96 | 10.12 | 10.12 | qfq | 39,376,507 | 402,000,659 | 1.61% |
| 2026-04-29 | 9.60 | 10.03 | 9.46 | 9.96 | 9.96 | qfq | 39,930,423 | 391,569,736 | 3.43% |
| 2026-04-28 | 9.66 | 10.34 | 9.53 | 9.63 | 9.63 | qfq | 58,657,130 | 576,430,321 | -2.23% |
| 2026-04-27 | 10.10 | 10.14 | 9.71 | 9.85 | 9.85 | qfq | 38,276,152 | 378,587,446 | -3.34% |
| 2026-04-24 | 10.15 | 10.42 | 10.06 | 10.19 | 10.19 | qfq | 31,223,954 | 318,669,077 | -0.59% |
| 2026-04-23 | 10.80 | 10.80 | 10.12 | 10.25 | 10.25 | qfq | 45,787,693 | 473,980,713 | -4.21% |
| 2026-04-22 | 10.70 | 10.85 | 10.45 | 10.70 | 10.70 | qfq | 40,902,562 | 435,474,776 | 0.09% |
| 2026-04-21 | 10.88 | 10.89 | 10.56 | 10.69 | 10.69 | qfq | 57,122,848 | 612,462,444 | -0.19% |
| 2026-04-20 | 10.02 | 10.77 | 9.76 | 10.71 | 10.71 | qfq | 90,816,786 | 944,226,933 | 7.10% |
| 2026-04-17 | 9.53 | 10.10 | 9.50 | 10.00 | 10.00 | qfq | 63,956,865 | 631,329,055 | 4.82% |
| 2026-04-16 | 9.30 | 9.65 | 9.15 | 9.54 | 9.54 | qfq | 49,350,175 | 469,791,159 | 2.91% |
| 2026-04-15 | 9.22 | 9.58 | 9.18 | 9.27 | 9.27 | qfq | 50,471,828 | 473,970,133 | 0.54% |
| 2026-04-14 | 9.61 | 9.68 | 9.02 | 9.22 | 9.22 | qfq | 67,516,069 | 623,565,405 | -4.65% |
| 2026-04-13 | 9.88 | 10.08 | 9.57 | 9.67 | 9.67 | qfq | 55,461,557 | 538,775,748 | -2.62% |
| 2026-04-10 | 10.38 | 10.38 | 9.93 | 9.93 | 9.93 | qfq | 60,552,560 | 610,078,297 | -2.65% |
| 2026-04-09 | 10.03 | 10.47 | 9.73 | 10.20 | 10.20 | qfq | 60,374,279 | 613,949,235 | 0.20% |
| 2026-04-08 | 10.12 | 10.22 | 9.94 | 10.18 | 10.18 | qfq | 62,104,915 | 626,857,560 | 2.21% |
| 2026-04-07 | 9.73 | 10.08 | 9.62 | 9.96 | 9.96 | qfq | 36,912,389 | 366,090,644 | 1.53% |
| 2026-04-03 | 10.42 | 10.62 | 9.80 | 9.81 | 9.81 | qfq | 62,196,738 | 624,974,598 | -6.48% |
| 2026-04-02 | 9.86 | 10.80 | 9.79 | 10.49 | 10.49 | qfq | 94,297,080 | 974,542,169 | 5.11% |
| 2026-04-01 | 9.89 | 10.06 | 9.60 | 9.98 | 9.98 | qfq | 62,787,042 | 619,073,348 | 2.78% |
| 2026-03-31 | 9.88 | 10.00 | 9.50 | 9.71 | 9.71 | qfq | 47,971,089 | 467,464,648 | -1.72% |
| 2026-03-30 | 9.62 | 9.98 | 9.20 | 9.88 | 9.88 | qfq | 66,734,650 | 640,210,076 | 1.44% |
| 2026-03-27 | 9.44 | 9.91 | 9.44 | 9.74 | 9.74 | qfq | 42,593,127 | 413,211,745 | 0.62% |
| 2026-03-26 | 9.77 | 10.18 | 9.58 | 9.68 | 9.68 | qfq | 55,512,105 | 546,201,735 | -1.33% |
| 2026-03-25 | 9.93 | 10.07 | 9.77 | 9.81 | 9.81 | qfq | 56,201,952 | 557,790,615 | -1.11% |
| 2026-03-24 | 9.90 | 10.20 | 9.32 | 9.92 | 9.92 | qfq | 67,498,801 | 657,482,507 | 3.01% |
| 2026-03-23 | 9.84 | 10.32 | 9.56 | 9.63 | 9.63 | qfq | 70,820,923 | 702,312,796 | -4.18% |
| 2026-03-20 | 10.20 | 10.70 | 9.87 | 10.05 | 10.05 | qfq | 74,675,238 | 768,366,437 | -1.57% |
| 2026-03-19 | 10.40 | 10.57 | 10.15 | 10.21 | 10.21 | qfq | 65,409,008 | 674,598,898 | -4.40% |
| 2026-03-18 | 10.91 | 11.12 | 10.45 | 10.68 | 10.68 | qfq | 74,656,524 | 799,863,013 | -1.57% |
| 2026-03-17 | 10.50 | 11.22 | 10.46 | 10.85 | 10.85 | qfq | 109,283,616 | 1,196,104,487 | 3.83% |
| 2026-03-16 | 10.80 | 10.91 | 10.32 | 10.45 | 10.45 | qfq | 63,449,126 | 665,024,616 | -3.42% |
| 2026-03-13 | 10.97 | 11.26 | 10.22 | 10.82 | 10.82 | qfq | 116,973,822 | 1,254,009,127 | 1.31% |
| 2026-03-12 | 11.72 | 12.49 | 10.50 | 10.68 | 10.68 | qfq | 148,446,841 | 1,670,814,610 | -6.64% |
| 2026-03-11 | 11.91 | 11.99 | 11.40 | 11.44 | 11.44 | qfq | 95,368,975 | 1,113,241,058 | -2.80% |
| 2026-03-10 | 11.70 | 12.00 | 11.12 | 11.77 | 11.77 | qfq | 87,634,937 | 1,016,954,180 | 1.20% |
| 2026-03-09 | 11.84 | 12.12 | 11.36 | 11.63 | 11.63 | qfq | 96,950,366 | 1,126,198,568 | -3.96% |
| 2026-03-06 | 11.92 | 12.31 | 11.73 | 12.11 | 12.11 | qfq | 97,944,220 | 1,181,260,726 | 2.98% |
| 2026-03-05 | 12.26 | 12.58 | 11.66 | 11.76 | 11.76 | qfq | 109,194,202 | 1,302,465,388 | -1.92% |
| 2026-03-04 | 11.22 | 12.09 | 11.22 | 11.99 | 11.99 | qfq | 137,879,743 | 1,610,861,170 | 3.10% |
| 2026-03-03 | 11.25 | 12.18 | 11.09 | 11.63 | 11.63 | qfq | 203,040,796 | 2,380,213,193 | 5.44% |
| 2026-03-02 | 9.65 | 11.48 | 9.63 | 11.03 | 11.03 | qfq | 177,237,916 | 1,926,076,564 | 9.53% |
| 2026-02-27 | 9.46 | 10.29 | 9.38 | 10.07 | 10.07 | qfq | 124,903,921 | 1,239,872,740 | 5.45% |
| 2026-02-26 | 9.20 | 9.55 | 9.05 | 9.55 | 9.55 | qfq | 88,023,510 | 823,380,259 | 2.91% |
| 2026-02-25 | 9.25 | 9.39 | 9.12 | 9.28 | 9.28 | qfq | 55,571,280 | 514,253,352 | 0.76% |
| 2026-02-24 | 9.38 | 9.51 | 9.19 | 9.21 | 9.21 | qfq | 54,826,763 | 510,618,019 | 0.11% |
| 2026-02-13 | 9.43 | 9.48 | 9.20 | 9.20 | 9.20 | qfq | 79,667,701 | 740,596,280 | -3.97% |
| 2026-02-12 | 9.55 | 9.72 | 9.42 | 9.58 | 9.58 | qfq | 93,010,372 | 889,254,415 | -1.14% |
| 2026-02-11 | 10.07 | 10.33 | 9.67 | 9.69 | 9.69 | qfq | 108,450,907 | 1,072,030,955 | -2.91% |
| 2026-02-10 | 10.50 | 10.75 | 9.95 | 9.98 | 9.98 | qfq | 158,279,924 | 1,606,650,408 | -6.73% |
| 2026-02-09 | 10.25 | 11.40 | 10.04 | 10.70 | 10.70 | qfq | 234,039,452 | 2,503,754,825 | 6.47% |
| 2026-02-06 | 9.69 | 10.48 | 9.51 | 10.05 | 10.05 | qfq | 216,509,976 | 2,155,838,310 | 0.90% |
| 2026-02-05 | 10.23 | 10.60 | 9.80 | 9.96 | 9.96 | qfq | 248,962,398 | 2,538,523,543 | -3.49% |
| 2026-02-04 | 8.55 | 10.32 | 8.50 | 10.32 | 10.32 | qfq | 191,090,021 | 1,838,447,095 | 20.00% |
| 2026-02-03 | 8.18 | 8.78 | 8.15 | 8.60 | 8.60 | qfq | 105,825,273 | 892,609,898 | 8.18% |
| 2026-02-02 | 8.29 | 8.41 | 7.94 | 7.95 | 7.95 | qfq | 67,831,865 | 552,243,339 | -2.81% |
| 2026-01-30 | 8.44 | 8.65 | 7.91 | 8.18 | 8.18 | qfq | 102,795,842 | 844,042,035 | -4.33% |
| 2026-01-29 | 8.81 | 9.38 | 8.51 | 8.55 | 8.55 | qfq | 142,868,587 | 1,263,235,372 | -2.95% |
| 2026-01-28 | 8.76 | 9.35 | 8.71 | 8.81 | 8.81 | qfq | 147,332,511 | 1,321,522,277 | -2.76% |
| 2026-01-27 | 7.83 | 9.29 | 7.79 | 9.06 | 9.06 | qfq | 240,985,139 | 2,107,770,033 | 13.25% |
| 2026-01-26 | 8.40 | 8.49 | 7.97 | 8.00 | 8.00 | qfq | 142,152,754 | 1,167,057,631 | -2.68% |
| 2026-01-23 | 7.30 | 8.43 | 7.30 | 8.22 | 8.22 | qfq | 176,616,180 | 1,430,200,479 | 12.60% |
| 2026-01-22 | 7.17 | 7.35 | 7.02 | 7.30 | 7.30 | qfq | 49,861,439 | 360,239,362 | 2.24% |
| 2026-01-21 | 7.05 | 7.37 | 7.00 | 7.14 | 7.14 | qfq | 41,959,935 | 302,257,094 | 1.13% |
| 2026-01-20 | 7.23 | 7.43 | 7.01 | 7.06 | 7.06 | qfq | 49,848,260 | 356,649,674 | -3.02% |
| 2026-01-19 | 7.38 | 7.48 | 7.21 | 7.28 | 7.28 | qfq | 47,018,195 | 345,058,283 | -2.02% |
| 2026-01-16 | 7.45 | 7.60 | 7.34 | 7.43 | 7.43 | qfq | 60,873,421 | 453,477,061 | -0.13% |
| 2026-01-15 | 7.20 | 7.57 | 7.18 | 7.44 | 7.44 | qfq | 74,088,996 | 548,073,600 | 2.48% |
| 2026-01-14 | 7.20 | 7.42 | 7.14 | 7.26 | 7.26 | qfq | 60,665,738 | 443,027,910 | -0.27% |
| 2026-01-13 | 7.50 | 7.51 | 7.14 | 7.28 | 7.28 | qfq | 72,559,114 | 527,166,287 | -3.06% |
| 2026-01-12 | 7.06 | 7.71 | 7.05 | 7.51 | 7.51 | qfq | 87,408,504 | 654,102,185 | 4.45% |
| 2026-01-09 | 7.13 | 7.40 | 7.08 | 7.19 | 7.19 | qfq | 60,635,576 | 437,736,420 | 0.56% |
| 2026-01-08 | 6.96 | 7.22 | 6.90 | 7.15 | 7.15 | qfq | 53,369,411 | 380,010,444 | 2.00% |
| 2026-01-07 | 6.90 | 7.09 | 6.88 | 7.01 | 7.01 | qfq | 45,219,255 | 315,694,766 | 1.45% |
| 2026-01-06 | 6.72 | 6.94 | 6.68 | 6.91 | 6.91 | qfq | 47,702,175 | 327,832,243 | 2.98% |
| 2026-01-05 | 6.68 | 6.74 | 6.52 | 6.71 | 6.71 | qfq | 40,877,125 | 271,297,454 | 0.15% |
| 2025-12-31 | 6.80 | 7.07 | 6.66 | 6.70 | 6.70 | qfq | 65,259,734 | 445,639,450 | 0.75% |
| 2025-12-30 | 6.83 | 6.85 | 6.64 | 6.65 | 6.65 | qfq | 37,453,831 | 250,736,376 | -3.48% |
| 2025-12-29 | 6.98 | 7.12 | 6.83 | 6.89 | 6.89 | qfq | 46,406,943 | 321,909,039 | -0.86% |
| 2025-12-26 | 6.84 | 7.17 | 6.81 | 6.95 | 6.95 | qfq | 78,262,551 | 549,297,722 | 3.27% |
| 2025-12-25 | 6.66 | 6.77 | 6.56 | 6.73 | 6.73 | qfq | 31,493,323 | 210,383,529 | 0.90% |
| 2025-12-24 | 6.48 | 6.71 | 6.42 | 6.67 | 6.67 | qfq | 34,924,700 | 230,608,452 | 2.62% |
| 2025-12-23 | 6.57 | 6.72 | 6.47 | 6.50 | 6.50 | qfq | 26,736,500 | 175,477,123 | -0.61% |
| 2025-12-22 | 6.58 | 6.63 | 6.51 | 6.54 | 6.54 | qfq | 23,115,189 | 151,801,105 | -0.76% |
| 2025-12-19 | 6.51 | 6.75 | 6.51 | 6.59 | 6.59 | qfq | 27,941,979 | 185,017,854 | 1.07% |
| 2025-12-18 | 6.41 | 6.69 | 6.37 | 6.52 | 6.52 | qfq | 28,508,152 | 186,737,594 | 0.31% |
| 2025-12-17 | 6.42 | 6.52 | 6.29 | 6.50 | 6.50 | qfq | 32,226,882 | 206,470,119 | 0.78% |
| 2025-12-16 | 6.80 | 6.86 | 6.43 | 6.45 | 6.45 | qfq | 48,885,664 | 320,247,693 | -6.25% |
| 2025-12-15 | 6.62 | 7.03 | 6.60 | 6.88 | 6.88 | qfq | 58,725,145 | 405,238,771 | 2.69% |
| 2025-12-12 | 6.85 | 6.93 | 6.68 | 6.70 | 6.70 | qfq | 54,211,636 | 366,337,624 | -2.62% |
| 2025-12-11 | 6.84 | 7.05 | 6.81 | 6.88 | 6.88 | qfq | 64,062,257 | 443,836,084 | 1.03% |
| 2025-12-10 | 6.97 | 6.98 | 6.78 | 6.81 | 6.81 | qfq | 26,788,863 | 183,188,614 | -2.85% |
| 2025-12-09 | 7.06 | 7.07 | 6.87 | 7.01 | 7.01 | qfq | 35,130,612 | 244,216,813 | -0.57% |
| 2025-12-08 | 6.90 | 7.15 | 6.84 | 7.05 | 7.05 | qfq | 45,551,418 | 319,772,993 | 2.32% |
| 2025-12-05 | 6.67 | 6.94 | 6.59 | 6.89 | 6.89 | qfq | 41,693,608 | 284,523,175 | 3.77% |
| 2025-12-04 | 6.78 | 6.80 | 6.61 | 6.64 | 6.64 | qfq | 29,230,164 | 194,876,492 | -1.92% |
| 2025-12-03 | 7.01 | 7.03 | 6.72 | 6.77 | 6.77 | qfq | 38,338,322 | 261,305,380 | -2.73% |
| 2025-12-02 | 7.07 | 7.07 | 6.91 | 6.96 | 6.96 | qfq | 34,706,134 | 242,189,861 | -1.83% |
| 2025-12-01 | 7.18 | 7.25 | 7.01 | 7.09 | 7.09 | qfq | 42,535,449 | 301,710,838 | -0.70% |
| 2025-11-28 | 7.01 | 7.25 | 6.93 | 7.14 | 7.14 | qfq | 47,069,981 | 335,398,212 | 1.42% |
| 2025-11-27 | 7.01 | 7.19 | 6.98 | 7.04 | 7.04 | qfq | 52,764,072 | 374,254,154 | -0.14% |
| 2025-11-26 | 7.32 | 7.40 | 7.00 | 7.05 | 7.05 | qfq | 65,918,298 | 470,733,441 | -4.21% |
| 2025-11-25 | 7.30 | 7.40 | 7.19 | 7.36 | 7.36 | qfq | 55,917,014 | 408,670,156 | 1.38% |
| 2025-11-24 | 7.59 | 7.65 | 7.21 | 7.26 | 7.26 | qfq | 70,448,058 | 516,830,125 | -2.94% |
| 2025-11-21 | 8.10 | 8.18 | 7.47 | 7.48 | 7.48 | qfq | 121,731,531 | 939,560,064 | -11.69% |
| 2025-11-20 | 8.20 | 8.81 | 8.05 | 8.47 | 8.47 | qfq | 136,874,727 | 1,164,697,201 | 1.93% |
| 2025-11-19 | 8.20 | 8.73 | 8.12 | 8.31 | 8.31 | qfq | 88,378,746 | 738,759,870 | 1.84% |
| 2025-11-18 | 8.66 | 8.76 | 8.13 | 8.16 | 8.16 | qfq | 110,163,724 | 915,904,856 | -7.27% |
| 2025-11-17 | 8.60 | 8.80 | 8.30 | 8.80 | 8.80 | qfq | 147,779,616 | 1,262,095,834 | 0.57% |
| 2025-11-14 | 8.16 | 9.43 | 8.00 | 8.75 | 8.75 | qfq | 230,706,907 | 1,987,585,578 | 3.80% |
| 2025-11-13 | 8.02 | 8.78 | 8.02 | 8.43 | 8.43 | qfq | 203,701,250 | 1,706,301,743 | 0.72% |
| 2025-11-12 | 8.63 | 9.06 | 8.00 | 8.37 | 8.37 | qfq | 283,559,245 | 2,407,447,474 | 4.36% |
| 2025-11-11 | 6.70 | 8.02 | 6.70 | 8.02 | 8.02 | qfq | 103,977,728 | 801,924,621 | 20.06% |
| 2025-11-10 | 6.60 | 6.76 | 6.57 | 6.68 | 6.68 | qfq | 39,892,643 | 266,823,736 | 1.37% |
| 2025-11-07 | 6.45 | 6.65 | 6.43 | 6.59 | 6.59 | qfq | 35,094,238 | 230,705,636 | 1.38% |
| 2025-11-06 | 6.52 | 6.69 | 6.47 | 6.50 | 6.50 | qfq | 38,572,602 | 252,003,371 | -0.31% |
| 2025-11-05 | 6.18 | 6.57 | 6.13 | 6.52 | 6.52 | qfq | 50,010,359 | 320,044,740 | 4.65% |
| 2025-11-04 | 6.23 | 6.34 | 6.16 | 6.23 | 6.23 | qfq | 28,589,091 | 178,649,160 | 0.32% |
| 2025-11-03 | 6.10 | 6.22 | 6.03 | 6.21 | 6.21 | qfq | 30,874,132 | 189,731,958 | 2.14% |
| 2025-10-31 | 6.00 | 6.29 | 6.00 | 6.08 | 6.08 | qfq | 34,151,712 | 211,004,663 | 1.00% |
| 2025-10-30 | 6.00 | 6.19 | 5.98 | 6.02 | 6.02 | qfq | 33,922,280 | 206,122,642 | -0.50% |
| 2025-10-29 | 5.79 | 6.11 | 5.75 | 6.05 | 6.05 | qfq | 43,594,983 | 258,963,239 | 3.95% |
| 2025-10-28 | 5.93 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 28,189,751 | 164,671,064 | -1.85% |
| 2025-10-27 | 6.23 | 6.28 | 5.85 | 5.93 | 5.93 | qfq | 57,754,074 | 345,887,237 | -6.17% |
| 2025-10-24 | 6.40 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 18,763,762 | 119,703,417 | -1.40% |
| 2025-10-23 | 6.30 | 6.43 | 6.24 | 6.41 | 6.41 | qfq | 17,819,222 | 112,761,092 | 0.94% |
| 2025-10-22 | 6.42 | 6.43 | 6.33 | 6.35 | 6.35 | qfq | 13,907,060 | 88,654,671 | -1.09% |
| 2025-10-21 | 6.47 | 6.51 | 6.39 | 6.42 | 6.42 | qfq | 16,130,100 | 103,950,129 | 0.00% |
| 2025-10-20 | 6.42 | 6.52 | 6.35 | 6.42 | 6.42 | qfq | 20,052,312 | 128,906,989 | 1.26% |
| 2025-10-17 | 6.60 | 6.69 | 6.31 | 6.34 | 6.34 | qfq | 29,098,712 | 187,272,210 | -4.23% |
| 2025-10-16 | 6.63 | 6.73 | 6.60 | 6.62 | 6.62 | qfq | 23,940,849 | 159,108,982 | -1.05% |
| 2025-10-15 | 6.52 | 6.75 | 6.51 | 6.69 | 6.69 | qfq | 37,532,178 | 249,231,082 | 2.29% |
| 2025-10-14 | 6.55 | 6.86 | 6.51 | 6.54 | 6.54 | qfq | 41,719,071 | 278,794,757 | 0.62% |
| 2025-10-13 | 6.30 | 6.53 | 6.22 | 6.50 | 6.50 | qfq | 26,098,341 | 167,238,483 | 0.15% |
| 2025-10-10 | 6.50 | 6.60 | 6.44 | 6.49 | 6.49 | qfq | 28,247,601 | 183,654,095 | -0.61% |
| 2025-10-09 | 6.44 | 6.57 | 6.39 | 6.53 | 6.53 | qfq | 35,418,958 | 230,114,407 | 1.24% |
| 2025-09-30 | 6.29 | 6.47 | 6.22 | 6.45 | 6.45 | qfq | 38,573,557 | 247,055,749 | 2.38% |
| 2025-09-29 | 6.09 | 6.42 | 6.09 | 6.30 | 6.30 | qfq | 36,102,273 | 226,551,539 | 3.45% |
| 2025-09-26 | 6.06 | 6.19 | 6.00 | 6.09 | 6.09 | qfq | 19,653,907 | 120,278,654 | 0.16% |
| 2025-09-25 | 6.01 | 6.26 | 5.97 | 6.08 | 6.08 | qfq | 32,386,696 | 199,330,513 | 0.83% |
| 2025-09-24 | 5.77 | 6.04 | 5.70 | 6.03 | 6.03 | qfq | 24,951,230 | 146,896,252 | 4.33% |
| 2025-09-23 | 5.87 | 5.92 | 5.65 | 5.78 | 5.78 | qfq | 23,905,507 | 137,285,187 | -1.53% |
| 2025-09-22 | 6.02 | 6.08 | 5.82 | 5.87 | 5.87 | qfq | 23,064,958 | 136,028,765 | -2.81% |
| 2025-09-19 | 6.07 | 6.11 | 6.02 | 6.04 | 6.04 | qfq | 18,925,812 | 114,687,886 | -0.49% |
| 2025-09-18 | 6.25 | 6.27 | 6.01 | 6.07 | 6.07 | qfq | 35,438,183 | 217,838,642 | -3.19% |
| 2025-09-17 | 6.13 | 6.33 | 6.08 | 6.27 | 6.27 | qfq | 26,239,649 | 163,461,570 | 1.29% |
| 2025-09-16 | 6.24 | 6.33 | 6.03 | 6.19 | 6.19 | qfq | 32,140,511 | 198,054,379 | -0.80% |
| 2025-09-15 | 6.33 | 6.51 | 6.23 | 6.24 | 6.24 | qfq | 27,288,089 | 172,799,453 | -1.73% |
| 2025-09-12 | 6.40 | 6.42 | 6.30 | 6.35 | 6.35 | qfq | 24,758,365 | 157,611,990 | -1.24% |
| 2025-09-11 | 6.29 | 6.43 | 6.23 | 6.43 | 6.43 | qfq | 27,079,458 | 171,679,531 | 1.58% |
| 2025-09-10 | 6.42 | 6.46 | 6.25 | 6.33 | 6.33 | qfq | 32,287,408 | 204,482,558 | -2.01% |
| 2025-09-09 | 6.56 | 6.63 | 6.43 | 6.46 | 6.46 | qfq | 34,046,077 | 221,572,405 | -1.52% |
| 2025-09-08 | 6.78 | 6.81 | 6.49 | 6.56 | 6.56 | qfq | 56,360,216 | 371,212,676 | -1.06% |
| 2025-09-05 | 6.25 | 6.63 | 6.25 | 6.63 | 6.63 | qfq | 76,056,288 | 494,790,548 | 5.91% |
| 2025-09-04 | 6.21 | 6.50 | 6.17 | 6.26 | 6.26 | qfq | 47,023,618 | 298,681,877 | 0.48% |
| 2025-09-03 | 6.31 | 6.42 | 6.18 | 6.23 | 6.23 | qfq | 27,704,841 | 174,116,323 | -1.27% |
| 2025-09-02 | 6.31 | 6.49 | 6.26 | 6.31 | 6.31 | qfq | 40,177,393 | 255,895,450 | 0.00% |
| 2025-09-01 | 6.26 | 6.32 | 6.19 | 6.31 | 6.31 | qfq | 22,911,746 | 143,251,293 | 0.80% |
| 2025-08-29 | 6.28 | 6.37 | 6.20 | 6.26 | 6.26 | qfq | 22,443,246 | 140,779,261 | -0.95% |
| 2025-08-28 | 6.25 | 6.36 | 6.09 | 6.32 | 6.32 | qfq | 25,111,345 | 157,001,269 | 1.28% |
| 2025-08-27 | 6.41 | 6.52 | 6.21 | 6.24 | 6.24 | qfq | 26,555,613 | 169,728,246 | -2.80% |
| 2025-08-26 | 6.38 | 6.46 | 6.30 | 6.42 | 6.42 | qfq | 21,700,673 | 139,122,208 | 0.31% |
| 2025-08-25 | 6.36 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 30,141,780 | 193,182,570 | 1.59% |
| 2025-08-22 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | qfq | 19,649,130 | 123,456,063 | 0.80% |
| 2025-08-21 | 6.24 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 21,704,121 | 135,883,960 | -0.48% |
| 2025-08-20 | 6.29 | 6.38 | 6.18 | 6.28 | 6.28 | qfq | 26,752,493 | 167,642,406 | 0.48% |
| 2025-08-19 | 6.26 | 6.29 | 6.20 | 6.25 | 6.25 | qfq | 19,173,819 | 119,756,274 | -0.16% |
| 2025-08-18 | 6.16 | 6.29 | 6.16 | 6.26 | 6.26 | qfq | 27,285,649 | 170,042,488 | 1.95% |
| 2025-08-15 | 5.95 | 6.19 | 5.94 | 6.14 | 6.14 | qfq | 30,483,153 | 186,502,241 | 3.37% |
| 2025-08-14 | 6.15 | 6.16 | 5.94 | 5.94 | 5.94 | qfq | 25,118,300 | 151,582,345 | -3.26% |
| 2025-08-13 | 6.15 | 6.19 | 6.08 | 6.14 | 6.14 | qfq | 17,230,248 | 105,546,027 | 0.33% |
| 2025-08-12 | 6.25 | 6.25 | 6.10 | 6.12 | 6.12 | qfq | 15,198,400 | 93,279,130 | -1.77% |
| 2025-08-11 | 6.14 | 6.25 | 6.12 | 6.23 | 6.23 | qfq | 18,413,604 | 113,954,979 | 1.80% |
| 2025-08-08 | 6.08 | 6.21 | 6.05 | 6.12 | 6.12 | qfq | 14,362,219 | 87,909,989 | 0.49% |
| 2025-08-07 | 6.18 | 6.22 | 6.05 | 6.09 | 6.09 | qfq | 14,698,351 | 89,686,230 | -1.30% |
| 2025-08-06 | 6.15 | 6.18 | 6.08 | 6.17 | 6.17 | qfq | 13,143,968 | 80,644,809 | 0.33% |
| 2025-08-05 | 6.12 | 6.15 | 6.08 | 6.15 | 6.15 | qfq | 11,753,647 | 71,972,382 | 0.49% |
| 2025-08-04 | 6.11 | 6.14 | 6.05 | 6.12 | 6.12 | qfq | 14,478,020 | 88,168,949 | -0.65% |
| 2025-08-01 | 6.08 | 6.24 | 6.07 | 6.16 | 6.16 | qfq | 20,013,618 | 123,556,329 | 1.48% |
| 2025-07-31 | 6.18 | 6.25 | 6.04 | 6.07 | 6.07 | qfq | 17,352,540 | 106,389,077 | -2.41% |
| 2025-07-30 | 6.28 | 6.34 | 6.18 | 6.22 | 6.22 | qfq | 17,556,227 | 109,894,726 | -1.58% |
| 2025-07-29 | 6.20 | 6.32 | 6.13 | 6.32 | 6.32 | qfq | 20,917,174 | 129,961,179 | 1.77% |
| 2025-07-28 | 6.26 | 6.29 | 6.17 | 6.21 | 6.21 | qfq | 18,157,772 | 112,893,634 | -0.96% |
| 2025-07-25 | 6.32 | 6.36 | 6.25 | 6.27 | 6.27 | qfq | 15,728,400 | 98,898,728 | -1.10% |
| 2025-07-24 | 6.23 | 6.34 | 6.21 | 6.34 | 6.34 | qfq | 20,776,443 | 130,804,248 | 1.44% |
| 2025-07-23 | 6.34 | 6.40 | 6.23 | 6.25 | 6.25 | qfq | 23,988,298 | 151,600,580 | -1.11% |
| 2025-07-22 | 6.24 | 6.39 | 6.18 | 6.32 | 6.32 | qfq | 29,254,900 | 183,602,857 | 1.12% |
| 2025-07-21 | 6.22 | 6.32 | 6.14 | 6.25 | 6.25 | qfq | 25,557,498 | 159,844,444 | 0.32% |
| 2025-07-18 | 6.24 | 6.46 | 6.17 | 6.23 | 6.23 | qfq | 34,480,600 | 215,787,991 | -0.16% |
| 2025-07-17 | 6.52 | 6.70 | 6.15 | 6.24 | 6.24 | qfq | 54,861,485 | 346,319,320 | 0.97% |
| 2025-07-16 | 6.22 | 6.25 | 6.15 | 6.18 | 6.18 | qfq | 20,435,260 | 126,432,599 | -0.64% |
| 2025-07-15 | 6.34 | 6.39 | 6.19 | 6.22 | 6.22 | qfq | 30,196,450 | 189,259,557 | -2.20% |
| 2025-07-14 | 6.32 | 6.40 | 6.27 | 6.36 | 6.36 | qfq | 31,346,863 | 198,553,000 | -0.16% |
| 2025-07-11 | 6.37 | 6.49 | 6.33 | 6.37 | 6.37 | qfq | 54,215,652 | 346,267,175 | -1.24% |
| 2025-07-10 | 6.26 | 6.85 | 6.25 | 6.45 | 6.45 | qfq | 85,727,467 | 561,710,461 | 2.87% |
| 2025-07-09 | 6.25 | 6.41 | 6.17 | 6.27 | 6.27 | qfq | 56,956,904 | 358,153,576 | 2.12% |
| 2025-07-08 | 5.80 | 6.15 | 5.78 | 6.14 | 6.14 | qfq | 45,635,116 | 276,009,978 | 5.32% |
| 2025-07-07 | 5.77 | 5.86 | 5.76 | 5.83 | 5.83 | qfq | 18,305,257 | 106,594,009 | 0.00% |
| 2025-07-04 | 5.97 | 6.06 | 5.80 | 5.83 | 5.83 | qfq | 28,614,666 | 168,214,376 | -0.51% |
| 2025-07-03 | 5.89 | 5.91 | 5.78 | 5.86 | 5.86 | qfq | 28,816,460 | 167,879,955 | -1.01% |
| 2025-07-02 | 5.72 | 5.96 | 5.72 | 5.92 | 5.92 | qfq | 42,834,708 | 250,893,850 | 3.68% |
| 2025-07-01 | 5.79 | 5.79 | 5.66 | 5.71 | 5.71 | qfq | 13,853,232 | 79,108,840 | -0.87% |
| 2025-06-30 | 5.66 | 5.81 | 5.65 | 5.76 | 5.76 | qfq | 20,732,542 | 118,650,739 | 2.86% |
| 2025-06-27 | 5.63 | 5.73 | 5.60 | 5.60 | 5.60 | qfq | 14,510,402 | 81,960,387 | -0.18% |
| 2025-06-26 | 5.59 | 5.74 | 5.58 | 5.61 | 5.61 | qfq | 20,347,418 | 114,935,420 | 0.18% |
| 2025-06-25 | 5.61 | 5.62 | 5.53 | 5.60 | 5.60 | qfq | 15,211,305 | 84,765,928 | 0.36% |
| 2025-06-24 | 5.48 | 5.60 | 5.46 | 5.58 | 5.58 | qfq | 18,497,530 | 102,519,213 | 1.82% |
| 2025-06-23 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | qfq | 17,026,638 | 92,048,145 | 2.24% |
| 2025-06-20 | 5.33 | 5.62 | 5.33 | 5.36 | 5.36 | qfq | 26,124,683 | 142,298,129 | 0.94% |
| 2025-06-19 | 5.36 | 5.45 | 5.29 | 5.31 | 5.31 | qfq | 11,672,735 | 62,485,130 | -1.85% |
| 2025-06-18 | 5.37 | 5.45 | 5.33 | 5.41 | 5.41 | qfq | 9,708,500 | 52,382,875 | 0.37% |
| 2025-06-17 | 5.33 | 5.39 | 5.28 | 5.39 | 5.39 | qfq | 9,702,537 | 51,962,121 | 1.13% |
| 2025-06-16 | 5.22 | 5.34 | 5.21 | 5.33 | 5.33 | qfq | 9,233,010 | 48,887,478 | 1.72% |
| 2025-06-13 | 5.35 | 5.38 | 5.23 | 5.24 | 5.24 | qfq | 11,344,060 | 59,984,840 | -2.60% |
| 2025-06-12 | 5.40 | 5.44 | 5.35 | 5.38 | 5.38 | qfq | 9,560,440 | 51,460,570 | -0.92% |
| 2025-06-11 | 5.39 | 5.50 | 5.38 | 5.43 | 5.43 | qfq | 10,047,300 | 54,857,274 | 0.74% |
| 2025-06-10 | 5.45 | 5.49 | 5.33 | 5.39 | 5.39 | qfq | 11,281,439 | 61,077,349 | -1.28% |
| 2025-06-09 | 5.35 | 5.47 | 5.33 | 5.46 | 5.46 | qfq | 14,797,258 | 80,350,304 | 1.68% |
| 2025-06-06 | 5.34 | 5.53 | 5.29 | 5.37 | 5.37 | qfq | 17,888,380 | 96,223,179 | 0.94% |
| 2025-06-05 | 5.33 | 5.35 | 5.28 | 5.32 | 5.32 | qfq | 8,504,640 | 45,200,162 | 0.00% |
| 2025-06-04 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | qfq | 9,071,718 | 48,082,705 | 1.14% |
| 2025-06-03 | 5.20 | 5.28 | 5.16 | 5.26 | 5.26 | qfq | 9,357,127 | 49,043,336 | 0.77% |
| 2025-05-30 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 8,892,416 | 46,575,319 | -2.06% |
| 2025-05-29 | 5.27 | 5.35 | 5.25 | 5.33 | 5.33 | qfq | 9,676,433 | 51,495,903 | 1.14% |
| 2025-05-28 | 5.30 | 5.34 | 5.24 | 5.27 | 5.27 | qfq | 7,969,700 | 42,167,361 | -0.38% |
| 2025-05-27 | 5.27 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 8,265,601 | 43,432,572 | 0.00% |
| 2025-05-26 | 5.25 | 5.32 | 5.23 | 5.29 | 5.29 | qfq | 7,392,374 | 39,054,985 | 0.57% |
| 2025-05-23 | 5.31 | 5.39 | 5.25 | 5.26 | 5.26 | qfq | 9,797,400 | 52,150,571 | -1.31% |
| 2025-05-22 | 5.42 | 5.46 | 5.32 | 5.33 | 5.33 | qfq | 10,032,983 | 53,905,159 | -1.66% |
| 2025-05-21 | 5.47 | 5.50 | 5.41 | 5.42 | 5.42 | qfq | 9,747,983 | 52,990,283 | -0.91% |
| 2025-05-20 | 5.46 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 11,679,383 | 63,569,581 | 0.18% |
| 2025-05-19 | 5.46 | 5.50 | 5.39 | 5.46 | 5.46 | qfq | 12,598,610 | 68,683,114 | -0.55% |
| 2025-05-16 | 5.48 | 5.56 | 5.45 | 5.49 | 5.49 | qfq | 13,220,867 | 72,821,063 | 0.18% |
| 2025-05-15 | 5.63 | 5.63 | 5.47 | 5.48 | 5.48 | qfq | 21,214,061 | 116,931,509 | -3.01% |
| 2025-05-14 | 5.73 | 5.80 | 5.58 | 5.65 | 5.65 | qfq | 43,645,378 | 246,747,725 | -3.25% |
| 2025-05-13 | 5.56 | 6.13 | 5.45 | 5.84 | 5.84 | qfq | 67,791,812 | 398,050,066 | 6.76% |
| 2025-05-12 | 5.36 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 17,131,489 | 92,912,980 | 3.01% |
| 2025-05-09 | 5.42 | 5.44 | 5.30 | 5.31 | 5.31 | qfq | 10,199,600 | 54,397,510 | -1.85% |
| 2025-05-08 | 5.29 | 5.45 | 5.26 | 5.41 | 5.41 | qfq | 13,916,820 | 75,085,246 | 2.08% |
| 2025-05-07 | 5.36 | 5.45 | 5.27 | 5.30 | 5.30 | qfq | 12,360,140 | 65,853,759 | -0.38% |
| 2025-05-06 | 5.15 | 5.32 | 5.15 | 5.32 | 5.32 | qfq | 16,845,857 | 88,473,073 | 3.50% |
| 2025-04-30 | 5.06 | 5.18 | 5.05 | 5.14 | 5.14 | qfq | 13,578,137 | 69,836,049 | 1.18% |
| 2025-04-29 | 5.04 | 5.15 | 5.04 | 5.08 | 5.08 | qfq | 11,267,080 | 57,436,446 | 0.40% |
| 2025-04-28 | 5.02 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 11,568,858 | 58,496,516 | 1.20% |
| 2025-04-25 | 5.02 | 5.08 | 5.00 | 5.00 | 5.00 | qfq | 10,252,558 | 51,708,439 | -0.20% |
| 2025-04-24 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 10,043,180 | 50,733,529 | -1.38% |
| 2025-04-23 | 5.04 | 5.16 | 5.04 | 5.08 | 5.08 | qfq | 10,382,917 | 52,929,357 | 0.79% |
| 2025-04-22 | 5.08 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 10,278,506 | 51,812,223 | -0.59% |
| 2025-04-21 | 5.00 | 5.09 | 4.95 | 5.07 | 5.07 | qfq | 8,314,065 | 41,976,469 | 1.60% |
| 2025-04-18 | 5.04 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 8,163,820 | 40,771,147 | -0.99% |
| 2025-04-17 | 5.04 | 5.10 | 5.03 | 5.04 | 5.04 | qfq | 7,413,900 | 37,612,412 | -0.59% |
| 2025-04-16 | 5.14 | 5.17 | 4.98 | 5.07 | 5.07 | qfq | 12,687,900 | 64,138,319 | -1.93% |
| 2025-04-15 | 5.18 | 5.22 | 5.14 | 5.17 | 5.17 | qfq | 9,625,400 | 49,730,431 | -0.39% |
| 2025-04-14 | 5.24 | 5.28 | 5.19 | 5.19 | 5.19 | qfq | 13,076,834 | 68,418,752 | 0.97% |
| 2025-04-11 | 5.12 | 5.20 | 5.08 | 5.14 | 5.14 | qfq | 11,701,653 | 60,262,389 | -0.58% |
| 2025-04-10 | 5.23 | 5.28 | 5.14 | 5.17 | 5.17 | qfq | 19,738,327 | 102,607,614 | 2.99% |
| 2025-04-09 | 4.87 | 5.06 | 4.63 | 5.02 | 5.02 | qfq | 24,188,468 | 118,133,801 | 1.01% |
| 2025-04-08 | 4.73 | 5.08 | 4.72 | 4.97 | 4.97 | qfq | 25,869,823 | 127,422,115 | 5.07% |
| 2025-04-07 | 5.40 | 5.49 | 4.62 | 4.73 | 4.73 | qfq | 36,755,294 | 184,397,861 | -18.17% |
| 2025-04-03 | 5.76 | 5.87 | 5.72 | 5.78 | 5.78 | qfq | 10,444,901 | 60,487,228 | -0.34% |
| 2025-04-02 | 5.77 | 5.89 | 5.73 | 5.80 | 5.80 | qfq | 10,868,048 | 63,256,877 | 0.17% |
| 2025-04-01 | 5.73 | 5.86 | 5.71 | 5.79 | 5.79 | qfq | 15,098,362 | 87,446,722 | 1.58% |
| 2025-03-31 | 5.85 | 5.85 | 5.66 | 5.70 | 5.70 | qfq | 20,865,879 | 119,823,648 | -3.23% |
| 2025-03-28 | 5.98 | 6.11 | 5.89 | 5.89 | 5.89 | qfq | 20,958,981 | 124,909,568 | -1.83% |
| 2025-03-27 | 6.11 | 6.14 | 5.98 | 6.00 | 6.00 | qfq | 24,417,599 | 147,206,378 | -2.44% |
| 2025-03-26 | 5.95 | 6.27 | 5.92 | 6.15 | 6.15 | qfq | 38,410,536 | 236,371,083 | 2.67% |
| 2025-03-25 | 5.94 | 6.11 | 5.90 | 5.99 | 5.99 | qfq | 20,919,484 | 125,890,486 | 0.00% |
| 2025-03-24 | 6.31 | 6.31 | 5.88 | 5.99 | 5.99 | qfq | 42,724,143 | 258,429,917 | -5.22% |
| 2025-03-21 | 6.13 | 6.46 | 6.13 | 6.32 | 6.32 | qfq | 42,869,663 | 268,164,576 | 2.60% |
| 2025-03-20 | 6.12 | 6.23 | 6.08 | 6.16 | 6.16 | qfq | 21,347,799 | 131,853,462 | 0.33% |
| 2025-03-19 | 6.12 | 6.27 | 6.03 | 6.14 | 6.14 | qfq | 28,957,819 | 178,078,463 | 0.16% |
| 2025-03-18 | 6.10 | 6.15 | 6.06 | 6.13 | 6.13 | qfq | 15,361,640 | 93,761,255 | 0.66% |
| 2025-03-17 | 6.09 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 19,936,737 | 122,354,650 | 0.50% |
| 2025-03-14 | 5.95 | 6.06 | 5.90 | 6.06 | 6.06 | qfq | 20,073,150 | 120,787,503 | 1.68% |
| 2025-03-13 | 6.03 | 6.05 | 5.90 | 5.96 | 5.96 | qfq | 16,298,800 | 97,063,379 | -1.00% |
| 2025-03-12 | 6.11 | 6.16 | 6.02 | 6.02 | 6.02 | qfq | 15,904,830 | 96,338,220 | -1.63% |
| 2025-03-11 | 6.06 | 6.12 | 5.95 | 6.12 | 6.12 | qfq | 19,577,942 | 118,024,991 | 0.16% |
| 2025-03-10 | 5.96 | 6.20 | 5.95 | 6.11 | 6.11 | qfq | 27,751,197 | 169,551,223 | 2.69% |
| 2025-03-07 | 6.06 | 6.11 | 5.93 | 5.95 | 5.95 | qfq | 20,503,513 | 122,667,912 | -2.14% |
| 2025-03-06 | 6.01 | 6.12 | 5.94 | 6.08 | 6.08 | qfq | 17,706,512 | 106,988,283 | 1.67% |
| 2025-03-05 | 6.14 | 6.14 | 5.93 | 5.98 | 5.98 | qfq | 19,637,942 | 117,710,943 | -2.61% |
| 2025-03-04 | 6.11 | 6.16 | 6.04 | 6.14 | 6.14 | qfq | 18,504,786 | 112,751,058 | -0.16% |
| 2025-03-03 | 6.16 | 6.33 | 6.11 | 6.15 | 6.15 | qfq | 23,789,824 | 148,446,192 | 0.00% |
| 2025-02-28 | 6.26 | 6.37 | 6.12 | 6.15 | 6.15 | qfq | 26,509,776 | 165,641,494 | -2.23% |
| 2025-02-27 | 6.44 | 6.47 | 6.18 | 6.29 | 6.29 | qfq | 29,152,797 | 183,187,719 | -2.18% |
| 2025-02-26 | 6.10 | 6.44 | 6.10 | 6.43 | 6.43 | qfq | 44,127,500 | 276,895,554 | 5.58% |
| 2025-02-25 | 6.04 | 6.14 | 5.99 | 6.09 | 6.09 | qfq | 19,573,453 | 119,205,445 | 0.16% |
| 2025-02-24 | 5.99 | 6.09 | 5.91 | 6.08 | 6.08 | qfq | 23,819,588 | 143,578,477 | 1.50% |
| 2025-02-21 | 5.92 | 6.00 | 5.86 | 5.99 | 5.99 | qfq | 17,467,675 | 103,850,449 | 1.01% |
| 2025-02-20 | 5.98 | 6.00 | 5.88 | 5.93 | 5.93 | qfq | 16,030,260 | 94,910,402 | -1.17% |
| 2025-02-19 | 5.89 | 6.04 | 5.86 | 6.00 | 6.00 | qfq | 17,165,537 | 102,394,044 | 1.52% |
| 2025-02-18 | 6.03 | 6.14 | 5.88 | 5.91 | 5.91 | qfq | 24,422,744 | 147,304,660 | -1.83% |
| 2025-02-17 | 5.96 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 16,753,975 | 100,822,062 | 0.67% |
| 2025-02-14 | 5.91 | 6.09 | 5.91 | 5.98 | 5.98 | qfq | 14,216,446 | 85,591,005 | 0.67% |
| 2025-02-13 | 5.99 | 6.04 | 5.94 | 5.94 | 5.94 | qfq | 11,539,453 | 69,027,391 | -1.00% |
| 2025-02-12 | 5.95 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 12,587,056 | 75,032,396 | 0.50% |
| 2025-02-11 | 6.13 | 6.14 | 5.92 | 5.97 | 5.97 | qfq | 16,290,692 | 97,354,243 | -2.61% |
| 2025-02-10 | 6.08 | 6.13 | 5.99 | 6.13 | 6.13 | qfq | 19,084,180 | 115,841,355 | 0.82% |
| 2025-02-07 | 5.94 | 6.22 | 5.88 | 6.08 | 6.08 | qfq | 31,037,067 | 188,927,656 | 3.23% |
| 2025-02-06 | 5.73 | 5.90 | 5.61 | 5.89 | 5.89 | qfq | 17,452,808 | 100,943,614 | 3.51% |
| 2025-02-05 | 5.63 | 5.81 | 5.59 | 5.69 | 5.69 | qfq | 14,535,706 | 82,949,999 | 1.43% |
| 2025-01-27 | 5.78 | 5.87 | 5.58 | 5.61 | 5.61 | qfq | 14,875,000 | 84,785,282 | -2.94% |
| 2025-01-24 | 5.56 | 5.86 | 5.52 | 5.78 | 5.78 | qfq | 22,030,000 | 126,162,133 | 3.77% |
| 2025-01-23 | 5.74 | 5.85 | 5.57 | 5.57 | 5.57 | qfq | 19,893,500 | 113,792,171 | -2.28% |
| 2025-01-22 | 5.76 | 5.78 | 5.66 | 5.70 | 5.70 | qfq | 8,900,819 | 50,793,668 | -1.55% |
| 2025-01-21 | 5.94 | 5.97 | 5.77 | 5.79 | 5.79 | qfq | 9,996,400 | 58,122,091 | -2.36% |
| 2025-01-20 | 5.95 | 6.03 | 5.85 | 5.93 | 5.93 | qfq | 10,171,320 | 60,400,840 | -0.17% |
| 2025-01-17 | 5.93 | 6.07 | 5.88 | 5.94 | 5.94 | qfq | 12,080,820 | 71,845,062 | -0.83% |
| 2025-01-16 | 6.01 | 6.16 | 5.93 | 5.99 | 5.99 | qfq | 23,071,000 | 139,184,070 | 1.01% |
| 2025-01-15 | 5.85 | 6.06 | 5.73 | 5.93 | 5.93 | qfq | 29,015,860 | 171,370,870 | 1.54% |
| 2025-01-14 | 5.62 | 5.85 | 5.60 | 5.84 | 5.84 | qfq | 15,934,020 | 91,520,688 | 4.29% |
| 2025-01-13 | 5.50 | 5.65 | 5.39 | 5.60 | 5.60 | qfq | 12,842,900 | 71,195,133 | 0.72% |
| 2025-01-10 | 5.80 | 5.83 | 5.55 | 5.56 | 5.56 | qfq | 13,563,028 | 76,919,015 | -4.30% |
| 2025-01-09 | 5.79 | 5.93 | 5.76 | 5.81 | 5.81 | qfq | 12,540,668 | 73,302,677 | -0.34% |
| 2025-01-08 | 5.85 | 5.91 | 5.66 | 5.83 | 5.83 | qfq | 15,088,400 | 87,547,740 | -0.85% |
| 2025-01-07 | 5.85 | 5.92 | 5.78 | 5.88 | 5.88 | qfq | 11,285,000 | 66,051,377 | -0.17% |
| 2025-01-06 | 5.85 | 5.99 | 5.76 | 5.89 | 5.89 | qfq | 13,788,000 | 81,125,631 | 0.34% |
| 2025-01-03 | 6.05 | 6.13 | 5.83 | 5.87 | 5.87 | qfq | 17,521,750 | 105,098,945 | -2.65% |
| 2025-01-02 | 6.25 | 6.32 | 5.97 | 6.03 | 6.03 | qfq | 16,562,520 | 101,527,245 | -3.52% |
| 2024-12-31 | 6.47 | 6.57 | 6.25 | 6.25 | 6.25 | qfq | 12,936,700 | 82,432,757 | -3.25% |
| 2024-12-30 | 6.51 | 6.54 | 6.39 | 6.46 | 6.46 | qfq | 10,923,932 | 70,441,519 | -1.22% |
| 2024-12-27 | 6.50 | 6.62 | 6.46 | 6.54 | 6.54 | qfq | 12,733,267 | 83,596,276 | 0.31% |
| 2024-12-26 | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | qfq | 12,349,143 | 80,880,362 | -0.91% |
| 2024-12-25 | 6.59 | 6.66 | 6.45 | 6.58 | 6.58 | qfq | 16,446,791 | 107,457,343 | 0.00% |
| 2024-12-24 | 6.52 | 6.71 | 6.49 | 6.58 | 6.58 | qfq | 15,278,743 | 101,057,761 | 1.39% |
| 2024-12-23 | 6.66 | 6.72 | 6.45 | 6.49 | 6.49 | qfq | 15,919,744 | 104,390,753 | -2.70% |
| 2024-12-20 | 6.72 | 6.78 | 6.65 | 6.67 | 6.67 | qfq | 13,610,100 | 91,342,645 | -0.89% |
| 2024-12-19 | 6.69 | 6.78 | 6.59 | 6.73 | 6.73 | qfq | 12,888,100 | 85,961,519 | -0.15% |
| 2024-12-18 | 6.82 | 6.88 | 6.72 | 6.74 | 6.74 | qfq | 12,123,248 | 82,232,318 | -1.03% |
| 2024-12-17 | 7.00 | 7.03 | 6.78 | 6.81 | 6.81 | qfq | 16,109,503 | 110,755,609 | -2.85% |
| 2024-12-16 | 7.02 | 7.08 | 6.94 | 7.01 | 7.01 | qfq | 17,494,120 | 122,259,176 | 0.00% |
| 2024-12-13 | 7.25 | 7.25 | 6.99 | 7.01 | 7.01 | qfq | 28,873,770 | 204,215,891 | -3.58% |
| 2024-12-12 | 7.30 | 7.33 | 7.18 | 7.27 | 7.27 | qfq | 17,490,170 | 126,775,938 | -0.41% |
| 2024-12-11 | 7.29 | 7.37 | 7.28 | 7.30 | 7.30 | qfq | 13,125,414 | 96,158,265 | 0.14% |
| 2024-12-10 | 7.46 | 7.56 | 7.29 | 7.29 | 7.29 | qfq | 18,825,358 | 139,178,574 | 0.28% |
| 2024-12-09 | 7.47 | 7.49 | 7.20 | 7.27 | 7.27 | qfq | 18,359,200 | 134,202,457 | -2.55% |
| 2024-12-06 | 7.40 | 7.48 | 7.22 | 7.46 | 7.46 | qfq | 20,610,771 | 151,944,894 | 0.67% |
| 2024-12-05 | 7.22 | 7.44 | 7.20 | 7.41 | 7.41 | qfq | 13,741,000 | 101,293,965 | 1.79% |
| 2024-12-04 | 7.53 | 7.55 | 7.23 | 7.28 | 7.28 | qfq | 18,104,407 | 133,654,309 | -3.58% |
| 2024-12-03 | 7.55 | 7.63 | 7.40 | 7.55 | 7.55 | qfq | 20,527,972 | 154,544,297 | 0.40% |
| 2024-12-02 | 7.43 | 7.53 | 7.31 | 7.52 | 7.52 | qfq | 19,866,866 | 147,953,342 | 0.27% |
| 2024-11-29 | 7.34 | 7.54 | 7.27 | 7.50 | 7.50 | qfq | 20,315,984 | 151,103,385 | 1.63% |
| 2024-11-28 | 7.28 | 7.54 | 7.28 | 7.38 | 7.38 | qfq | 20,837,606 | 154,692,009 | 0.54% |
| 2024-11-27 | 7.15 | 7.44 | 7.00 | 7.34 | 7.34 | qfq | 16,608,292 | 119,270,870 | 3.09% |
| 2024-11-26 | 7.20 | 7.47 | 7.09 | 7.12 | 7.12 | qfq | 16,894,847 | 123,049,752 | -0.84% |
| 2024-11-25 | 7.04 | 7.19 | 6.99 | 7.18 | 7.18 | qfq | 14,504,285 | 102,983,585 | 1.99% |
| 2024-11-22 | 7.41 | 7.46 | 7.04 | 7.04 | 7.04 | qfq | 23,054,519 | 167,201,677 | -5.76% |
| 2024-11-21 | 7.57 | 7.75 | 7.37 | 7.47 | 7.47 | qfq | 20,643,902 | 155,317,900 | -0.13% |
| 2024-11-20 | 7.40 | 7.54 | 7.27 | 7.48 | 7.48 | qfq | 22,193,274 | 164,348,050 | 1.08% |
| 2024-11-19 | 7.21 | 7.40 | 7.13 | 7.40 | 7.40 | qfq | 16,106,157 | 117,236,034 | 3.35% |
| 2024-11-18 | 7.35 | 7.44 | 7.13 | 7.16 | 7.16 | qfq | 21,503,736 | 155,836,395 | -2.72% |
| 2024-11-15 | 7.75 | 7.84 | 7.36 | 7.36 | 7.36 | qfq | 26,855,580 | 204,012,167 | -5.40% |
| 2024-11-14 | 8.14 | 8.22 | 7.77 | 7.78 | 7.78 | qfq | 24,390,857 | 194,349,627 | -3.95% |
| 2024-11-13 | 8.00 | 8.19 | 7.89 | 8.10 | 8.10 | qfq | 26,509,389 | 213,313,249 | 0.00% |
| 2024-11-12 | 8.25 | 8.38 | 8.00 | 8.10 | 8.10 | qfq | 35,034,957 | 287,950,052 | -1.58% |
| 2024-11-11 | 8.00 | 8.23 | 7.97 | 8.23 | 8.23 | qfq | 41,093,892 | 334,683,224 | 2.24% |
| 2024-11-08 | 8.06 | 8.20 | 7.99 | 8.05 | 8.05 | qfq | 31,156,934 | 251,746,012 | 0.88% |
| 2024-11-07 | 7.70 | 7.99 | 7.68 | 7.98 | 7.98 | qfq | 27,069,504 | 212,915,070 | 0.38% |
| 2024-11-06 | 7.98 | 8.22 | 7.92 | 7.95 | 7.95 | qfq | 32,018,086 | 258,246,811 | -0.38% |
| 2024-11-05 | 7.79 | 8.00 | 7.71 | 7.98 | 7.98 | qfq | 25,027,691 | 198,155,159 | 2.57% |
| 2024-11-04 | 7.65 | 7.95 | 7.61 | 7.78 | 7.78 | qfq | 16,713,700 | 129,879,624 | 0.91% |
| 2024-11-01 | 8.04 | 8.11 | 7.70 | 7.71 | 7.71 | qfq | 39,254,920 | 309,354,170 | -5.86% |
| 2024-10-31 | 8.35 | 8.47 | 8.15 | 8.19 | 8.19 | qfq | 46,715,824 | 387,377,598 | 1.61% |
| 2024-10-30 | 7.99 | 8.19 | 7.85 | 8.06 | 8.06 | qfq | 29,101,280 | 234,591,553 | 0.75% |
| 2024-10-29 | 8.40 | 8.75 | 7.99 | 8.00 | 8.00 | qfq | 46,028,595 | 380,248,881 | -3.03% |
| 2024-10-28 | 8.60 | 8.62 | 8.09 | 8.25 | 8.25 | qfq | 52,303,311 | 430,066,358 | -2.02% |
| 2024-10-25 | 7.72 | 8.56 | 7.72 | 8.42 | 8.42 | qfq | 76,096,757 | 630,617,131 | 8.09% |
| 2024-10-24 | 8.01 | 8.15 | 7.79 | 7.79 | 7.79 | qfq | 39,597,070 | 314,543,340 | -5.00% |
| 2024-10-23 | 7.92 | 8.56 | 7.78 | 8.20 | 8.20 | qfq | 69,655,290 | 569,419,174 | 2.89% |
| 2024-10-22 | 7.60 | 8.10 | 7.46 | 7.97 | 7.97 | qfq | 51,497,893 | 398,545,056 | 3.24% |
| 2024-10-21 | 7.45 | 8.00 | 7.36 | 7.72 | 7.72 | qfq | 48,798,756 | 377,649,529 | 6.34% |
| 2024-10-18 | 7.10 | 7.48 | 6.99 | 7.26 | 7.26 | qfq | 32,878,802 | 236,634,161 | 3.27% |
| 2024-10-17 | 7.14 | 7.24 | 7.03 | 7.03 | 7.03 | qfq | 16,539,110 | 117,889,527 | -0.85% |
| 2024-10-16 | 7.13 | 7.24 | 7.00 | 7.09 | 7.09 | qfq | 17,259,940 | 122,915,601 | -1.94% |
| 2024-10-15 | 7.40 | 7.57 | 7.22 | 7.23 | 7.23 | qfq | 27,031,875 | 199,892,923 | -3.34% |
| 2024-10-14 | 7.25 | 7.53 | 7.18 | 7.48 | 7.48 | qfq | 27,851,101 | 205,257,624 | 4.03% |
| 2024-10-11 | 7.59 | 7.72 | 7.07 | 7.19 | 7.19 | qfq | 27,219,873 | 199,919,328 | -5.39% |
| 2024-10-10 | 7.80 | 8.11 | 7.54 | 7.60 | 7.60 | qfq | 38,209,696 | 297,172,382 | 0.00% |
| 2024-10-09 | 8.70 | 8.70 | 7.60 | 7.60 | 7.60 | qfq | 63,096,449 | 518,078,604 | -16.85% |
| 2024-10-08 | 9.27 | 9.27 | 8.19 | 9.14 | 9.14 | qfq | 87,040,965 | 768,134,874 | 16.88% |
| 2024-09-30 | 7.06 | 7.96 | 6.88 | 7.82 | 7.82 | qfq | 79,628,511 | 586,147,496 | 16.37% |
| 2024-09-27 | 6.17 | 6.86 | 6.17 | 6.72 | 6.72 | qfq | 64,301,040 | 419,925,420 | 9.27% |
| 2024-09-26 | 5.93 | 6.15 | 5.89 | 6.15 | 6.15 | qfq | 32,389,745 | 195,335,009 | 3.36% |
| 2024-09-25 | 5.95 | 6.12 | 5.93 | 5.95 | 5.95 | qfq | 39,531,048 | 238,031,638 | -0.50% |
| 2024-09-24 | 5.77 | 5.98 | 5.70 | 5.98 | 5.98 | qfq | 37,050,636 | 217,288,783 | 3.64% |
| 2024-09-23 | 5.73 | 5.80 | 5.65 | 5.77 | 5.77 | qfq | 20,098,500 | 114,827,547 | -0.17% |
| 2024-09-20 | 5.91 | 5.92 | 5.71 | 5.78 | 5.78 | qfq | 30,598,992 | 176,893,861 | -3.18% |
| 2024-09-19 | 6.13 | 6.13 | 5.85 | 5.97 | 5.97 | qfq | 36,450,545 | 217,849,247 | -1.49% |
| 2024-09-18 | 5.96 | 6.17 | 5.87 | 6.06 | 6.06 | qfq | 37,362,605 | 223,885,031 | -0.16% |
| 2024-09-13 | 5.90 | 6.20 | 5.78 | 6.07 | 6.07 | qfq | 61,754,408 | 366,446,025 | 0.17% |
| 2024-09-12 | 5.49 | 6.53 | 5.43 | 6.06 | 6.06 | qfq | 74,201,725 | 459,714,024 | 11.40% |
| 2024-09-11 | 5.33 | 5.51 | 5.31 | 5.44 | 5.44 | qfq | 10,466,100 | 56,905,662 | 1.87% |
| 2024-09-10 | 5.34 | 5.38 | 5.24 | 5.34 | 5.34 | qfq | 7,421,052 | 39,393,912 | 0.19% |
| 2024-09-09 | 5.38 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 6,928,192 | 37,038,718 | -0.93% |
| 2024-09-06 | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | qfq | 11,229,400 | 61,209,272 | -3.58% |
| 2024-09-05 | 5.49 | 5.71 | 5.49 | 5.58 | 5.58 | qfq | 15,308,200 | 86,049,793 | 1.27% |
| 2024-09-04 | 5.44 | 5.60 | 5.42 | 5.51 | 5.51 | qfq | 13,219,300 | 73,111,201 | 0.55% |
| 2024-09-03 | 5.38 | 5.55 | 5.35 | 5.48 | 5.48 | qfq | 11,428,200 | 62,468,328 | 1.86% |
| 2024-09-02 | 5.49 | 5.57 | 5.36 | 5.38 | 5.38 | qfq | 13,281,156 | 72,447,124 | -2.18% |
| 2024-08-30 | 5.40 | 5.58 | 5.33 | 5.50 | 5.50 | qfq | 16,280,535 | 89,085,555 | 2.04% |
| 2024-08-29 | 5.20 | 5.49 | 5.13 | 5.39 | 5.39 | qfq | 16,280,456 | 87,215,691 | 3.65% |
| 2024-08-28 | 5.10 | 5.25 | 5.05 | 5.20 | 5.20 | qfq | 8,639,821 | 44,621,907 | -0.19% |
| 2024-08-27 | 5.18 | 5.35 | 5.01 | 5.21 | 5.21 | qfq | 20,063,476 | 103,923,956 | 0.00% |
| 2024-08-26 | 5.17 | 5.35 | 5.17 | 5.21 | 5.21 | qfq | 9,610,136 | 50,587,653 | -0.19% |
| 2024-08-23 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | qfq | 5,968,556 | 31,309,601 | -0.57% |
| 2024-08-22 | 5.38 | 5.42 | 5.24 | 5.25 | 5.25 | qfq | 7,653,492 | 40,644,691 | -2.23% |
| 2024-08-21 | 5.35 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 6,188,140 | 33,281,790 | -0.19% |
| 2024-08-20 | 5.49 | 5.54 | 5.35 | 5.38 | 5.38 | qfq | 8,434,967 | 45,822,404 | -2.00% |
| 2024-08-19 | 5.50 | 5.58 | 5.46 | 5.49 | 5.49 | qfq | 12,007,926 | 66,074,202 | -2.49% |
| 2024-08-16 | 5.73 | 5.80 | 5.61 | 5.63 | 5.63 | qfq | 11,415,340 | 64,762,307 | -1.92% |
| 2024-08-15 | 5.61 | 5.83 | 5.57 | 5.74 | 5.74 | qfq | 14,022,968 | 80,189,161 | 1.95% |
| 2024-08-14 | 5.76 | 5.84 | 5.63 | 5.63 | 5.63 | qfq | 8,521,112 | 48,553,489 | -1.75% |
| 2024-08-13 | 5.71 | 5.79 | 5.61 | 5.73 | 5.73 | qfq | 13,088,089 | 74,346,879 | -1.04% |
| 2024-08-12 | 5.93 | 5.97 | 5.74 | 5.79 | 5.79 | qfq | 12,621,666 | 73,530,957 | 0.52% |
| 2024-08-09 | 5.96 | 6.00 | 5.75 | 5.76 | 5.76 | qfq | 18,906,888 | 110,818,173 | -4.00% |
| 2024-08-08 | 5.81 | 6.06 | 5.77 | 6.00 | 6.00 | qfq | 25,515,300 | 152,041,317 | 1.87% |
| 2024-08-07 | 5.85 | 5.91 | 5.77 | 5.89 | 5.89 | qfq | 18,032,136 | 105,216,278 | 0.68% |
| 2024-08-06 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | qfq | 27,024,600 | 157,764,598 | 4.65% |
| 2024-08-05 | 5.65 | 5.84 | 5.59 | 5.59 | 5.59 | qfq | 15,347,740 | 87,810,501 | -1.41% |
| 2024-08-02 | 5.72 | 5.79 | 5.66 | 5.67 | 5.67 | qfq | 9,363,440 | 53,640,373 | -1.39% |
| 2024-08-01 | 5.73 | 5.79 | 5.67 | 5.75 | 5.75 | qfq | 10,991,100 | 63,035,621 | 0.17% |
| 2024-07-31 | 5.53 | 5.74 | 5.46 | 5.74 | 5.74 | qfq | 16,423,200 | 92,950,882 | 3.99% |
| 2024-07-30 | 5.47 | 5.58 | 5.47 | 5.52 | 5.52 | qfq | 6,994,900 | 38,601,903 | -0.18% |
| 2024-07-29 | 5.61 | 5.63 | 5.48 | 5.53 | 5.53 | qfq | 7,491,535 | 41,373,455 | -1.25% |
| 2024-07-26 | 5.56 | 5.68 | 5.55 | 5.60 | 5.60 | qfq | 12,355,905 | 69,233,980 | 0.00% |
| 2024-07-25 | 5.35 | 5.71 | 5.32 | 5.60 | 5.60 | qfq | 19,015,460 | 106,140,167 | 3.70% |
| 2024-07-24 | 5.52 | 5.56 | 5.38 | 5.40 | 5.40 | qfq | 9,940,706 | 54,102,324 | -2.53% |
| 2024-07-23 | 5.64 | 5.68 | 5.53 | 5.54 | 5.54 | qfq | 9,626,236 | 54,026,376 | -1.77% |
| 2024-07-22 | 5.67 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 10,336,548 | 58,509,272 | -0.70% |
| 2024-07-19 | 5.58 | 5.73 | 5.56 | 5.68 | 5.68 | qfq | 13,220,357 | 74,619,818 | 0.71% |
| 2024-07-18 | 5.57 | 5.73 | 5.47 | 5.64 | 5.64 | qfq | 18,010,448 | 100,457,745 | -1.74% |
| 2024-07-17 | 5.59 | 5.97 | 5.58 | 5.74 | 5.74 | qfq | 26,560,125 | 153,975,841 | 3.99% |
| 2024-07-16 | 5.50 | 5.56 | 5.43 | 5.52 | 5.52 | qfq | 8,206,993 | 45,136,838 | 0.18% |
| 2024-07-15 | 5.63 | 5.66 | 5.48 | 5.51 | 5.51 | qfq | 10,389,075 | 57,505,601 | -2.65% |
| 2024-07-12 | 5.60 | 5.80 | 5.58 | 5.66 | 5.66 | qfq | 16,218,468 | 92,355,498 | 0.35% |
| 2024-07-11 | 5.49 | 5.71 | 5.49 | 5.64 | 5.64 | qfq | 17,773,014 | 99,589,025 | 4.25% |
| 2024-07-10 | 5.38 | 5.59 | 5.29 | 5.41 | 5.41 | qfq | 15,999,100 | 87,613,803 | 0.56% |
| 2024-07-09 | 5.37 | 5.42 | 5.24 | 5.38 | 5.38 | qfq | 13,821,780 | 73,812,829 | -2.00% |
| 2024-07-08 | 5.60 | 5.62 | 5.44 | 5.49 | 5.35 | qfq | 10,936,760 | 60,152,513 | -2.66% |
| 2024-07-05 | 5.57 | 5.74 | 5.55 | 5.64 | 5.50 | qfq | 9,114,978 | 51,462,833 | 0.53% |
| 2024-07-04 | 5.86 | 5.87 | 5.58 | 5.61 | 5.47 | qfq | 10,850,800 | 61,749,518 | -3.77% |
| 2024-07-03 | 5.83 | 5.91 | 5.78 | 5.83 | 5.68 | qfq | 9,892,000 | 57,732,913 | 0.34% |
| 2024-07-02 | 5.81 | 5.90 | 5.76 | 5.81 | 5.66 | qfq | 8,830,774 | 51,474,524 | -0.51% |
| 2024-07-01 | 5.76 | 5.88 | 5.71 | 5.84 | 5.69 | qfq | 10,592,650 | 61,509,806 | 1.21% |
| 2024-06-28 | 5.79 | 5.93 | 5.72 | 5.77 | 5.62 | qfq | 10,356,486 | 60,444,002 | -0.35% |
| 2024-06-27 | 5.95 | 5.97 | 5.78 | 5.79 | 5.64 | qfq | 11,243,923 | 65,938,245 | -3.34% |
| 2024-06-26 | 5.80 | 6.00 | 5.71 | 5.99 | 5.84 | qfq | 13,908,291 | 81,653,693 | 3.28% |
| 2024-06-25 | 5.95 | 5.96 | 5.75 | 5.80 | 5.65 | qfq | 11,600,903 | 67,628,168 | -1.69% |
| 2024-06-24 | 6.09 | 6.14 | 5.87 | 5.90 | 5.75 | qfq | 16,011,788 | 95,627,891 | -4.84% |
| 2024-06-21 | 6.22 | 6.37 | 6.20 | 6.20 | 6.04 | qfq | 14,075,845 | 88,416,777 | 0.98% |
| 2024-06-20 | 6.37 | 6.38 | 6.14 | 6.14 | 5.99 | qfq | 15,445,800 | 95,749,725 | -3.91% |
| 2024-06-19 | 6.54 | 6.54 | 6.36 | 6.39 | 6.23 | qfq | 10,071,734 | 64,504,824 | -1.69% |
| 2024-06-18 | 6.39 | 6.58 | 6.37 | 6.50 | 6.34 | qfq | 12,363,350 | 80,247,385 | 1.56% |
| 2024-06-17 | 6.50 | 6.53 | 6.34 | 6.40 | 6.24 | qfq | 13,836,965 | 88,797,487 | -2.14% |
| 2024-06-14 | 6.57 | 6.64 | 6.46 | 6.54 | 6.38 | qfq | 14,507,632 | 94,885,082 | -1.51% |
| 2024-06-13 | 6.68 | 6.85 | 6.62 | 6.64 | 6.47 | qfq | 15,490,760 | 104,333,596 | -0.90% |
| 2024-06-12 | 6.72 | 6.74 | 6.64 | 6.70 | 6.53 | qfq | 10,517,957 | 70,399,638 | -0.30% |
| 2024-06-11 | 6.63 | 6.75 | 6.43 | 6.72 | 6.55 | qfq | 11,996,781 | 79,186,422 | 0.90% |
| 2024-06-07 | 6.78 | 6.85 | 6.53 | 6.66 | 6.49 | qfq | 18,043,714 | 120,129,917 | -0.89% |
| 2024-06-06 | 7.10 | 7.22 | 6.66 | 6.72 | 6.55 | qfq | 29,439,496 | 202,803,296 | -4.95% |
| 2024-06-05 | 7.17 | 7.23 | 7.06 | 7.07 | 6.89 | qfq | 16,650,700 | 118,696,519 | -3.02% |
| 2024-06-04 | 7.19 | 7.30 | 7.00 | 7.29 | 7.11 | qfq | 25,188,569 | 181,059,147 | 1.67% |
| 2024-06-03 | 7.29 | 7.33 | 7.08 | 7.17 | 6.99 | qfq | 27,125,416 | 194,133,511 | -3.11% |
| 2024-05-31 | 7.67 | 7.75 | 7.38 | 7.40 | 7.21 | qfq | 30,392,214 | 227,474,087 | -3.27% |
| 2024-05-30 | 7.73 | 7.95 | 7.57 | 7.65 | 7.46 | qfq | 42,809,650 | 330,297,752 | 0.26% |
| 2024-05-29 | 7.18 | 8.13 | 7.18 | 7.63 | 7.44 | qfq | 65,872,144 | 512,610,128 | 7.01% |
| 2024-05-28 | 7.28 | 7.38 | 7.10 | 7.13 | 6.95 | qfq | 21,670,008 | 155,632,582 | -1.79% |
| 2024-05-27 | 7.47 | 7.51 | 7.00 | 7.26 | 7.08 | qfq | 31,357,026 | 224,825,128 | -2.94% |
| 2024-05-24 | 7.68 | 7.88 | 7.46 | 7.48 | 7.29 | qfq | 32,706,341 | 249,659,550 | -3.36% |
| 2024-05-23 | 7.94 | 8.10 | 7.63 | 7.74 | 7.55 | qfq | 53,990,944 | 420,309,116 | -4.56% |
| 2024-05-22 | 6.93 | 8.30 | 6.93 | 8.11 | 7.91 | qfq | 75,413,125 | 575,615,411 | 17.03% |
| 2024-05-21 | 7.10 | 7.11 | 6.90 | 6.93 | 6.76 | qfq | 14,319,019 | 99,900,753 | -2.39% |
| 2024-05-20 | 7.20 | 7.30 | 7.09 | 7.10 | 6.92 | qfq | 11,694,601 | 83,856,433 | -1.53% |
| 2024-05-17 | 7.13 | 7.22 | 7.05 | 7.21 | 7.03 | qfq | 11,895,585 | 84,658,622 | 0.56% |
| 2024-05-16 | 7.18 | 7.27 | 7.15 | 7.17 | 6.99 | qfq | 8,811,550 | 63,514,761 | -0.69% |
| 2024-05-15 | 7.37 | 7.57 | 7.20 | 7.22 | 7.04 | qfq | 12,514,332 | 91,764,021 | -2.04% |
| 2024-05-14 | 7.46 | 7.54 | 7.35 | 7.37 | 7.18 | qfq | 10,743,920 | 79,543,447 | -1.07% |
| 2024-05-13 | 7.50 | 7.60 | 7.40 | 7.45 | 7.26 | qfq | 10,904,550 | 81,754,079 | -1.97% |
| 2024-05-10 | 7.78 | 7.78 | 7.49 | 7.60 | 7.41 | qfq | 14,650,606 | 111,261,990 | -1.30% |
| 2024-05-09 | 7.48 | 7.83 | 7.43 | 7.70 | 7.51 | qfq | 23,341,146 | 179,896,881 | 3.91% |
| 2024-05-08 | 7.64 | 7.68 | 7.40 | 7.41 | 7.22 | qfq | 13,152,452 | 98,853,818 | -2.50% |
| 2024-05-07 | 7.70 | 7.74 | 7.52 | 7.60 | 7.41 | qfq | 11,722,109 | 88,819,031 | -0.52% |
| 2024-05-06 | 7.50 | 7.68 | 7.48 | 7.64 | 7.45 | qfq | 13,706,587 | 104,621,827 | 2.96% |
| 2024-04-30 | 7.64 | 7.67 | 7.35 | 7.42 | 7.23 | qfq | 16,962,293 | 126,457,827 | -3.26% |
| 2024-04-29 | 7.36 | 7.78 | 7.30 | 7.67 | 7.48 | qfq | 21,317,073 | 162,293,903 | 4.07% |
| 2024-04-26 | 7.40 | 7.48 | 7.24 | 7.37 | 7.18 | qfq | 22,499,949 | 165,900,303 | -1.60% |
| 2024-04-25 | 7.30 | 7.73 | 7.13 | 7.49 | 7.30 | qfq | 35,823,966 | 267,582,725 | -7.07% |
| 2024-04-24 | 8.00 | 8.07 | 7.83 | 8.06 | 7.86 | qfq | 10,917,700 | 86,940,151 | 1.90% |
| 2024-04-23 | 7.97 | 8.11 | 7.83 | 7.91 | 7.71 | qfq | 8,177,300 | 64,990,665 | -0.63% |
| 2024-04-22 | 7.81 | 8.09 | 7.81 | 7.96 | 7.76 | qfq | 10,241,181 | 81,561,795 | 1.27% |
| 2024-04-19 | 8.01 | 8.09 | 7.84 | 7.86 | 7.66 | qfq | 12,890,177 | 101,907,350 | -3.32% |
| 2024-04-18 | 8.21 | 8.28 | 8.00 | 8.13 | 7.93 | qfq | 15,426,147 | 126,117,040 | 1.25% |
| 2024-04-17 | 7.78 | 8.05 | 7.78 | 8.03 | 7.83 | qfq | 13,346,682 | 106,387,486 | 4.29% |
| 2024-04-16 | 8.08 | 8.09 | 7.70 | 7.70 | 7.51 | qfq | 12,805,373 | 100,502,608 | -4.70% |
| 2024-04-15 | 8.16 | 8.36 | 7.96 | 8.08 | 7.88 | qfq | 13,103,068 | 106,720,971 | -1.22% |
| 2024-04-12 | 8.40 | 8.47 | 8.14 | 8.18 | 7.97 | qfq | 8,871,880 | 73,361,091 | -2.62% |
| 2024-04-11 | 8.37 | 8.50 | 8.29 | 8.40 | 8.19 | qfq | 7,418,065 | 62,415,535 | -0.12% |
| 2024-04-10 | 8.66 | 8.67 | 8.34 | 8.41 | 8.20 | qfq | 9,858,354 | 83,374,490 | -2.77% |
| 2024-04-09 | 8.46 | 8.67 | 8.39 | 8.65 | 8.43 | qfq | 11,287,187 | 96,754,403 | 3.10% |
| 2024-04-08 | 8.70 | 8.71 | 8.38 | 8.39 | 8.18 | qfq | 11,425,108 | 97,255,656 | -3.56% |
| 2024-04-03 | 8.79 | 8.84 | 8.68 | 8.70 | 8.48 | qfq | 10,963,268 | 95,680,743 | -1.25% |
| 2024-04-02 | 8.92 | 8.92 | 8.75 | 8.81 | 8.59 | qfq | 10,268,625 | 90,519,997 | -0.45% |
| 2024-04-01 | 8.58 | 8.85 | 8.58 | 8.85 | 8.63 | qfq | 13,186,619 | 115,344,700 | 3.51% |
| 2024-03-29 | 8.55 | 8.62 | 8.44 | 8.55 | 8.34 | qfq | 9,158,410 | 77,988,657 | 0.12% |
| 2024-03-28 | 8.48 | 8.69 | 8.46 | 8.54 | 8.33 | qfq | 10,688,372 | 91,592,233 | 0.71% |
| 2024-03-27 | 8.88 | 8.91 | 8.45 | 8.48 | 8.27 | qfq | 11,159,522 | 96,871,095 | -4.72% |
| 2024-03-26 | 8.78 | 9.01 | 8.71 | 8.90 | 8.68 | qfq | 12,630,375 | 111,856,061 | 1.37% |
| 2024-03-25 | 8.98 | 9.15 | 8.77 | 8.78 | 8.56 | qfq | 12,234,465 | 109,638,696 | -2.55% |
| 2024-03-22 | 9.26 | 9.31 | 8.98 | 9.01 | 8.78 | qfq | 15,641,536 | 142,155,391 | -2.80% |
| 2024-03-21 | 9.39 | 9.44 | 9.24 | 9.27 | 9.04 | qfq | 14,310,823 | 133,267,808 | -1.49% |
| 2024-03-20 | 9.34 | 9.56 | 9.31 | 9.41 | 9.17 | qfq | 15,100,375 | 142,599,559 | 0.64% |
| 2024-03-19 | 9.36 | 9.48 | 9.35 | 9.35 | 9.11 | qfq | 12,254,459 | 115,130,401 | -0.85% |
| 2024-03-18 | 9.34 | 9.44 | 9.28 | 9.43 | 9.19 | qfq | 14,583,305 | 136,568,081 | 1.29% |
| 2024-03-15 | 9.27 | 9.36 | 9.16 | 9.31 | 9.08 | qfq | 12,661,402 | 117,113,584 | 0.22% |
| 2024-03-14 | 9.34 | 9.49 | 9.17 | 9.29 | 9.06 | qfq | 13,392,290 | 124,958,989 | -1.38% |
| 2024-03-13 | 9.46 | 9.51 | 9.37 | 9.42 | 9.18 | qfq | 13,987,634 | 131,842,104 | -0.74% |
| 2024-03-12 | 9.55 | 9.66 | 9.43 | 9.49 | 9.25 | qfq | 22,888,169 | 217,645,942 | -1.04% |
| 2024-03-11 | 9.39 | 9.70 | 9.33 | 9.59 | 9.35 | qfq | 35,129,007 | 333,365,627 | 3.56% |
| 2024-03-08 | 9.05 | 9.34 | 9.04 | 9.26 | 9.03 | qfq | 21,248,162 | 195,619,535 | 3.12% |
| 2024-03-07 | 9.21 | 9.27 | 8.98 | 8.98 | 8.75 | qfq | 13,396,376 | 122,160,124 | -2.50% |
| 2024-03-06 | 8.97 | 9.44 | 8.95 | 9.21 | 8.98 | qfq | 19,784,417 | 182,055,848 | 2.33% |
| 2024-03-05 | 9.11 | 9.18 | 8.97 | 9.00 | 8.77 | qfq | 14,818,580 | 133,984,648 | -2.17% |
| 2024-03-04 | 9.22 | 9.38 | 9.12 | 9.20 | 8.97 | qfq | 14,764,467 | 136,098,140 | -0.54% |
| 2024-03-01 | 9.22 | 9.35 | 9.10 | 9.25 | 9.02 | qfq | 17,050,246 | 157,160,868 | 0.22% |
| 2024-02-29 | 8.83 | 9.23 | 8.73 | 9.23 | 9.00 | qfq | 20,566,859 | 186,905,484 | 3.13% |
| 2024-02-28 | 9.30 | 9.72 | 8.95 | 8.95 | 8.73 | qfq | 33,843,730 | 317,703,487 | -3.35% |
| 2024-02-27 | 9.04 | 9.26 | 8.97 | 9.26 | 9.03 | qfq | 18,207,504 | 166,042,146 | 2.09% |
| 2024-02-26 | 9.16 | 9.21 | 8.98 | 9.07 | 8.84 | qfq | 17,805,279 | 161,594,173 | -0.22% |
| 2024-02-23 | 8.93 | 9.16 | 8.93 | 9.09 | 8.86 | qfq | 19,640,744 | 177,950,025 | 1.91% |
| 2024-02-22 | 8.82 | 9.08 | 8.80 | 8.92 | 8.70 | qfq | 15,423,063 | 137,528,749 | 1.13% |
| 2024-02-21 | 8.74 | 9.09 | 8.67 | 8.82 | 8.60 | qfq | 19,582,616 | 174,585,356 | -0.11% |
| 2024-02-20 | 8.76 | 8.83 | 8.63 | 8.83 | 8.61 | qfq | 13,078,703 | 114,066,584 | 0.23% |
| 2024-02-19 | 8.81 | 8.95 | 8.70 | 8.81 | 8.59 | qfq | 18,883,338 | 166,652,989 | 0.11% |
| 2024-02-08 | 8.46 | 9.04 | 8.45 | 8.80 | 8.58 | qfq | 25,014,168 | 220,938,381 | 4.76% |
| 2024-02-07 | 8.06 | 8.57 | 8.06 | 8.40 | 8.19 | qfq | 24,262,454 | 203,749,052 | 3.70% |
| 2024-02-06 | 7.33 | 8.19 | 7.30 | 8.10 | 7.90 | qfq | 21,894,700 | 171,583,487 | 9.31% |
| 2024-02-05 | 8.00 | 8.11 | 7.12 | 7.41 | 7.22 | qfq | 26,527,881 | 199,541,910 | -8.63% |
| 2024-02-02 | 8.68 | 8.77 | 7.79 | 8.11 | 7.91 | qfq | 21,971,529 | 181,879,697 | -6.89% |
| 2024-02-01 | 8.50 | 8.90 | 8.47 | 8.71 | 8.49 | qfq | 15,295,716 | 133,965,184 | 1.28% |
| 2024-01-31 | 9.03 | 9.20 | 8.59 | 8.60 | 8.38 | qfq | 15,318,104 | 135,696,835 | -4.44% |
| 2024-01-30 | 9.18 | 9.31 | 8.97 | 9.00 | 8.77 | qfq | 11,436,824 | 104,578,041 | -2.07% |
| 2024-01-29 | 9.88 | 9.89 | 9.18 | 9.19 | 8.96 | qfq | 25,760,269 | 242,782,716 | -7.17% |
| 2024-01-26 | 10.06 | 10.28 | 9.90 | 9.90 | 9.65 | qfq | 20,014,831 | 201,442,749 | -2.37% |
| 2024-01-25 | 9.87 | 10.18 | 9.61 | 10.14 | 9.89 | qfq | 28,367,340 | 281,893,751 | 2.11% |
| 2024-01-24 | 10.15 | 10.20 | 9.48 | 9.93 | 9.68 | qfq | 30,015,655 | 295,300,788 | -1.59% |
| 2024-01-23 | 9.85 | 10.39 | 9.65 | 10.09 | 9.84 | qfq | 29,689,606 | 300,801,786 | 1.51% |
| 2024-01-22 | 10.44 | 10.52 | 9.80 | 9.94 | 9.69 | qfq | 33,114,537 | 336,902,781 | -6.31% |
| 2024-01-19 | 10.88 | 10.98 | 10.60 | 10.61 | 10.34 | qfq | 33,704,072 | 362,016,638 | -3.11% |
| 2024-01-18 | 10.22 | 10.95 | 10.21 | 10.95 | 10.67 | qfq | 48,868,379 | 522,067,784 | 4.68% |
| 2024-01-17 | 10.77 | 10.80 | 10.45 | 10.46 | 10.20 | qfq | 31,564,693 | 335,344,403 | -3.51% |
| 2024-01-16 | 10.29 | 10.84 | 10.25 | 10.84 | 10.57 | qfq | 44,956,817 | 477,874,105 | 3.83% |
| 2024-01-15 | 10.31 | 10.82 | 10.10 | 10.44 | 10.18 | qfq | 38,659,048 | 406,352,038 | 1.95% |
| 2024-01-12 | 10.15 | 10.55 | 10.09 | 10.24 | 9.98 | qfq | 34,220,660 | 354,893,145 | 0.59% |
| 2024-01-11 | 10.01 | 10.30 | 9.97 | 10.18 | 9.92 | qfq | 19,597,261 | 198,930,496 | 0.79% |
| 2024-01-10 | 9.82 | 10.23 | 9.74 | 10.10 | 9.85 | qfq | 24,412,760 | 245,855,714 | 1.81% |
| 2024-01-09 | 9.71 | 10.17 | 9.57 | 9.92 | 9.67 | qfq | 22,490,512 | 222,169,179 | 1.12% |
| 2024-01-08 | 9.80 | 10.09 | 9.77 | 9.81 | 9.56 | qfq | 14,518,430 | 143,930,932 | -0.91% |
| 2024-01-05 | 10.05 | 10.23 | 9.81 | 9.90 | 9.65 | qfq | 14,421,530 | 144,360,408 | -1.69% |
| 2024-01-04 | 10.15 | 10.17 | 9.97 | 10.07 | 9.82 | qfq | 11,783,773 | 118,359,963 | -1.18% |
| 2024-01-03 | 10.11 | 10.34 | 10.01 | 10.19 | 9.93 | qfq | 17,046,687 | 173,058,370 | 0.00% |
| 2024-01-02 | 10.36 | 10.36 | 10.17 | 10.19 | 9.93 | qfq | 15,997,731 | 163,819,558 | -1.45% |
| 2023-12-29 | 10.30 | 10.48 | 10.25 | 10.34 | 10.08 | qfq | 28,150,041 | 291,014,564 | -0.77% |
| 2023-12-28 | 9.52 | 10.59 | 9.48 | 10.42 | 10.16 | qfq | 48,925,418 | 499,788,505 | 9.22% |
| 2023-12-27 | 9.67 | 9.68 | 9.41 | 9.54 | 9.30 | qfq | 11,001,890 | 104,799,913 | -0.83% |
| 2023-12-26 | 9.62 | 9.75 | 9.50 | 9.62 | 9.38 | qfq | 14,067,385 | 135,383,622 | 0.10% |
| 2023-12-25 | 9.51 | 9.65 | 9.48 | 9.61 | 9.37 | qfq | 10,688,000 | 102,333,917 | 0.84% |
| 2023-12-22 | 9.45 | 9.70 | 9.26 | 9.53 | 9.29 | qfq | 19,607,780 | 186,107,012 | 0.42% |
| 2023-12-21 | 9.10 | 9.60 | 9.10 | 9.49 | 9.25 | qfq | 24,078,066 | 225,544,948 | 3.83% |
| 2023-12-20 | 9.35 | 9.39 | 9.14 | 9.14 | 8.91 | qfq | 8,386,500 | 77,519,902 | -1.93% |
| 2023-12-19 | 9.38 | 9.54 | 9.26 | 9.32 | 9.09 | qfq | 10,667,985 | 100,025,800 | -0.75% |
| 2023-12-18 | 9.66 | 9.69 | 9.37 | 9.39 | 9.15 | qfq | 10,224,411 | 97,174,384 | -3.10% |
| 2023-12-15 | 9.73 | 9.93 | 9.66 | 9.69 | 9.45 | qfq | 9,559,200 | 93,524,357 | -0.31% |
| 2023-12-14 | 9.87 | 9.98 | 9.72 | 9.72 | 9.48 | qfq | 8,187,512 | 80,529,314 | -0.82% |
| 2023-12-13 | 10.09 | 10.09 | 9.80 | 9.80 | 9.55 | qfq | 9,182,200 | 90,920,098 | -2.58% |
| 2023-12-12 | 10.14 | 10.21 | 10.03 | 10.06 | 9.81 | qfq | 6,455,800 | 65,149,970 | -0.89% |
| 2023-12-11 | 10.07 | 10.19 | 9.85 | 10.15 | 9.89 | qfq | 12,455,974 | 124,450,287 | -0.20% |
| 2023-12-08 | 10.23 | 10.33 | 10.17 | 10.17 | 9.91 | qfq | 6,952,088 | 71,019,986 | 0.00% |
| 2023-12-07 | 10.31 | 10.34 | 10.13 | 10.17 | 9.91 | qfq | 7,463,463 | 76,073,378 | -1.26% |
| 2023-12-06 | 10.13 | 10.39 | 10.11 | 10.30 | 10.04 | qfq | 8,655,410 | 89,052,723 | 1.68% |
| 2023-12-05 | 10.32 | 10.47 | 10.13 | 10.13 | 9.88 | qfq | 9,431,447 | 96,908,456 | -2.41% |
| 2023-12-04 | 10.52 | 10.59 | 10.37 | 10.38 | 10.12 | qfq | 8,886,475 | 92,783,594 | -1.14% |
| 2023-12-01 | 10.51 | 10.56 | 10.41 | 10.50 | 10.24 | qfq | 7,443,721 | 78,089,166 | -0.19% |
| 2023-11-30 | 10.68 | 10.69 | 10.47 | 10.52 | 10.26 | qfq | 7,504,620 | 79,184,090 | -1.22% |
| 2023-11-29 | 10.78 | 10.81 | 10.63 | 10.65 | 10.38 | qfq | 6,571,814 | 70,319,209 | -1.11% |
| 2023-11-28 | 10.75 | 10.81 | 10.64 | 10.77 | 10.50 | qfq | 5,994,523 | 64,294,679 | 0.65% |
| 2023-11-27 | 10.74 | 10.77 | 10.64 | 10.70 | 10.43 | qfq | 6,695,892 | 71,611,857 | -0.56% |
| 2023-11-24 | 10.96 | 10.97 | 10.74 | 10.76 | 10.49 | qfq | 9,319,453 | 100,664,861 | -1.82% |
| 2023-11-23 | 10.92 | 11.02 | 10.92 | 10.96 | 10.68 | qfq | 6,664,900 | 73,101,029 | 0.18% |
| 2023-11-22 | 11.12 | 11.22 | 10.94 | 10.94 | 10.67 | qfq | 11,578,009 | 128,072,427 | -2.23% |
| 2023-11-21 | 11.35 | 11.42 | 11.18 | 11.19 | 10.91 | qfq | 12,610,070 | 142,175,401 | -1.41% |
| 2023-11-20 | 11.40 | 11.42 | 11.22 | 11.35 | 11.06 | qfq | 11,812,624 | 133,718,513 | -0.35% |
| 2023-11-17 | 11.28 | 11.46 | 11.28 | 11.39 | 11.10 | qfq | 11,607,499 | 132,047,314 | 0.26% |
| 2023-11-16 | 11.63 | 11.63 | 11.35 | 11.36 | 11.07 | qfq | 22,210,160 | 254,480,179 | -3.07% |
| 2023-11-15 | 11.59 | 11.79 | 11.46 | 11.72 | 11.43 | qfq | 29,531,059 | 344,611,372 | 2.63% |
| 2023-11-14 | 11.40 | 11.61 | 11.35 | 11.42 | 11.13 | qfq | 14,326,855 | 164,037,851 | 0.18% |
| 2023-11-13 | 11.24 | 11.49 | 11.17 | 11.40 | 11.11 | qfq | 16,977,685 | 192,367,689 | 1.97% |
| 2023-11-10 | 11.32 | 11.35 | 11.17 | 11.18 | 10.90 | qfq | 14,682,978 | 164,585,549 | -2.27% |
| 2023-11-09 | 11.23 | 11.59 | 11.22 | 11.44 | 11.15 | qfq | 27,495,623 | 314,675,114 | 1.42% |
| 2023-11-08 | 11.21 | 11.40 | 11.11 | 11.28 | 11.00 | qfq | 14,651,463 | 165,081,972 | 0.71% |
| 2023-11-07 | 11.18 | 11.25 | 11.12 | 11.20 | 10.92 | qfq | 10,161,733 | 113,820,343 | -0.36% |
| 2023-11-06 | 11.07 | 11.39 | 11.07 | 11.24 | 10.96 | qfq | 18,620,602 | 209,440,333 | 1.54% |
| 2023-11-03 | 10.70 | 11.12 | 10.70 | 11.07 | 10.79 | qfq | 16,968,416 | 186,509,151 | 3.17% |
| 2023-11-02 | 11.02 | 11.14 | 10.73 | 10.73 | 10.46 | qfq | 13,646,240 | 148,471,068 | -2.98% |
| 2023-11-01 | 10.97 | 11.30 | 10.83 | 11.06 | 10.78 | qfq | 18,634,891 | 206,174,050 | 1.00% |
| 2023-10-31 | 10.98 | 11.09 | 10.86 | 10.95 | 10.67 | qfq | 8,718,701 | 95,347,263 | -0.64% |
| 2023-10-30 | 10.97 | 11.05 | 10.85 | 11.02 | 10.74 | qfq | 13,606,659 | 149,088,342 | -0.09% |
| 2023-10-27 | 10.61 | 11.08 | 10.57 | 11.03 | 10.75 | qfq | 15,201,838 | 165,424,621 | 3.28% |
| 2023-10-26 | 10.82 | 10.87 | 10.56 | 10.68 | 10.41 | qfq | 14,451,941 | 154,042,346 | -1.75% |
| 2023-10-25 | 10.93 | 11.30 | 10.87 | 10.87 | 10.60 | qfq | 23,581,237 | 261,867,443 | 2.84% |
| 2023-10-24 | 10.41 | 10.60 | 10.26 | 10.57 | 10.30 | qfq | 9,587,050 | 100,475,825 | 2.03% |
| 2023-10-23 | 10.80 | 10.85 | 10.22 | 10.36 | 10.10 | qfq | 12,919,652 | 135,811,009 | -4.95% |
| 2023-10-20 | 10.75 | 10.98 | 10.70 | 10.90 | 10.63 | qfq | 10,918,790 | 118,890,854 | 1.02% |
| 2023-10-19 | 10.72 | 10.90 | 10.70 | 10.79 | 10.52 | qfq | 8,227,796 | 88,843,372 | 0.09% |
| 2023-10-18 | 10.92 | 10.97 | 10.78 | 10.78 | 10.51 | qfq | 6,708,343 | 72,770,038 | -2.00% |
| 2023-10-17 | 11.00 | 11.15 | 10.98 | 11.00 | 10.72 | qfq | 7,408,600 | 81,820,731 | -0.36% |
| 2023-10-16 | 11.10 | 11.29 | 10.96 | 11.04 | 10.76 | qfq | 10,119,179 | 112,278,793 | -1.16% |
| 2023-10-13 | 11.30 | 11.31 | 11.11 | 11.17 | 10.89 | qfq | 9,262,104 | 103,469,912 | -1.85% |
| 2023-10-12 | 11.20 | 11.41 | 11.16 | 11.38 | 11.09 | qfq | 11,159,908 | 126,174,637 | 1.70% |
| 2023-10-11 | 11.15 | 11.36 | 11.12 | 11.19 | 10.91 | qfq | 9,073,600 | 101,883,261 | 0.81% |
| 2023-10-10 | 11.20 | 11.34 | 11.09 | 11.10 | 10.82 | qfq | 7,058,681 | 78,802,659 | -0.98% |
| 2023-10-09 | 11.28 | 11.32 | 11.15 | 11.21 | 10.93 | qfq | 7,011,610 | 78,722,324 | -0.44% |
| 2023-09-28 | 11.20 | 11.45 | 11.20 | 11.26 | 10.98 | qfq | 11,438,604 | 129,620,305 | -0.09% |
| 2023-09-27 | 11.03 | 11.50 | 11.02 | 11.27 | 10.99 | qfq | 17,638,375 | 199,826,694 | 2.08% |
| 2023-09-26 | 11.02 | 11.25 | 11.02 | 11.04 | 10.76 | qfq | 7,807,594 | 86,915,043 | -0.36% |
| 2023-09-25 | 10.95 | 11.19 | 10.91 | 11.08 | 10.80 | qfq | 9,062,068 | 100,021,227 | 0.73% |
| 2023-09-22 | 10.72 | 11.01 | 10.66 | 11.00 | 10.72 | qfq | 10,520,100 | 114,215,112 | 3.29% |
| 2023-09-21 | 10.89 | 10.91 | 10.65 | 10.65 | 10.38 | qfq | 8,765,437 | 94,355,889 | -1.84% |
| 2023-09-20 | 11.12 | 11.12 | 10.85 | 10.85 | 10.58 | qfq | 6,905,182 | 75,550,945 | -1.81% |
| 2023-09-19 | 11.19 | 11.21 | 11.02 | 11.05 | 10.77 | qfq | 6,060,099 | 67,132,870 | -1.43% |
| 2023-09-18 | 11.16 | 11.36 | 11.01 | 11.21 | 10.93 | qfq | 8,007,240 | 89,717,908 | -0.09% |
| 2023-09-15 | 11.16 | 11.24 | 11.04 | 11.22 | 10.94 | qfq | 7,258,900 | 80,890,661 | 0.81% |
| 2023-09-14 | 11.30 | 11.42 | 11.08 | 11.13 | 10.85 | qfq | 8,877,476 | 99,224,874 | -1.85% |
| 2023-09-13 | 11.52 | 11.57 | 11.25 | 11.34 | 11.05 | qfq | 10,225,658 | 116,323,337 | -1.82% |
| 2023-09-12 | 11.53 | 11.74 | 11.51 | 11.55 | 11.26 | qfq | 8,699,300 | 100,981,736 | -0.77% |
| 2023-09-11 | 11.55 | 11.74 | 11.45 | 11.64 | 11.35 | qfq | 11,271,672 | 131,020,111 | 0.43% |
| 2023-09-08 | 11.62 | 11.72 | 11.56 | 11.59 | 11.30 | qfq | 9,622,052 | 111,970,203 | -0.09% |
| 2023-09-07 | 11.96 | 12.02 | 11.60 | 11.60 | 11.31 | qfq | 19,197,911 | 226,269,236 | -4.05% |
| 2023-09-06 | 11.90 | 12.21 | 11.75 | 12.09 | 11.79 | qfq | 30,358,395 | 364,270,217 | -0.25% |
| 2023-09-05 | 11.30 | 12.50 | 11.26 | 12.12 | 11.82 | qfq | 45,558,668 | 542,014,955 | 6.50% |
| 2023-09-04 | 11.12 | 11.40 | 11.07 | 11.38 | 11.09 | qfq | 12,873,036 | 144,933,040 | 2.43% |
| 2023-09-01 | 11.11 | 11.18 | 11.02 | 11.11 | 10.83 | qfq | 6,212,680 | 68,922,515 | 0.09% |
| 2023-08-31 | 11.18 | 11.20 | 11.07 | 11.10 | 10.82 | qfq | 7,334,270 | 81,517,769 | -0.72% |
| 2023-08-30 | 11.11 | 11.35 | 11.10 | 11.18 | 10.90 | qfq | 11,279,544 | 126,428,442 | 0.18% |
| 2023-08-29 | 10.77 | 11.20 | 10.70 | 11.16 | 10.88 | qfq | 16,246,596 | 179,417,383 | 3.53% |
| 2023-08-28 | 11.51 | 11.80 | 10.74 | 10.78 | 10.51 | qfq | 20,544,288 | 229,085,041 | -1.10% |
| 2023-08-25 | 11.02 | 11.18 | 10.87 | 10.90 | 10.63 | qfq | 10,774,787 | 118,807,281 | -2.68% |
| 2023-08-24 | 10.96 | 11.26 | 10.91 | 11.20 | 10.92 | qfq | 13,755,903 | 153,067,003 | 2.85% |
| 2023-08-23 | 11.20 | 11.21 | 10.88 | 10.89 | 10.62 | qfq | 10,436,622 | 115,024,743 | -3.20% |
| 2023-08-22 | 11.30 | 11.45 | 10.98 | 11.25 | 10.97 | qfq | 12,701,660 | 141,855,788 | -0.27% |
| 2023-08-21 | 11.61 | 11.62 | 11.28 | 11.28 | 11.00 | qfq | 10,436,600 | 119,255,557 | -2.93% |
| 2023-08-18 | 11.65 | 11.86 | 11.61 | 11.62 | 11.33 | qfq | 10,382,816 | 121,815,831 | -0.26% |
| 2023-08-17 | 11.61 | 11.69 | 11.43 | 11.65 | 11.36 | qfq | 9,503,016 | 110,047,630 | 0.34% |
| 2023-08-16 | 11.77 | 11.87 | 11.61 | 11.61 | 11.32 | qfq | 8,070,700 | 94,728,623 | -1.44% |
| 2023-08-15 | 11.98 | 12.04 | 11.66 | 11.78 | 11.48 | qfq | 10,205,995 | 120,366,369 | -1.59% |
| 2023-08-14 | 12.10 | 12.10 | 11.75 | 11.97 | 11.67 | qfq | 12,054,886 | 143,682,378 | -1.24% |
| 2023-08-11 | 12.47 | 12.48 | 12.11 | 12.12 | 11.82 | qfq | 10,703,640 | 131,287,197 | -2.65% |
| 2023-08-10 | 12.46 | 12.60 | 12.37 | 12.45 | 12.14 | qfq | 7,894,503 | 98,537,019 | -0.16% |
| 2023-08-09 | 12.68 | 12.73 | 12.47 | 12.47 | 12.16 | qfq | 9,814,100 | 123,289,662 | -1.73% |
| 2023-08-08 | 12.90 | 12.91 | 12.60 | 12.69 | 12.37 | qfq | 6,776,662 | 86,142,246 | -0.08% |
| 2023-08-07 | 12.89 | 12.94 | 12.61 | 12.70 | 12.38 | qfq | 12,496,100 | 159,181,641 | -1.47% |
| 2023-08-04 | 12.92 | 13.01 | 12.86 | 12.89 | 12.57 | qfq | 10,102,092 | 130,547,563 | -0.23% |
| 2023-08-03 | 12.84 | 13.05 | 12.80 | 12.92 | 12.60 | qfq | 9,159,018 | 118,695,083 | 0.54% |
| 2023-08-02 | 13.06 | 13.07 | 12.83 | 12.85 | 12.53 | qfq | 10,145,967 | 131,138,120 | -1.31% |
| 2023-08-01 | 13.10 | 13.14 | 13.01 | 13.02 | 12.69 | qfq | 8,043,154 | 105,024,955 | -0.53% |
| 2023-07-31 | 12.99 | 13.17 | 12.98 | 13.09 | 12.76 | qfq | 8,847,180 | 115,772,948 | 0.85% |
| 2023-07-28 | 12.91 | 13.02 | 12.90 | 12.98 | 12.65 | qfq | 10,493,677 | 136,024,671 | 0.23% |
| 2023-07-27 | 13.16 | 13.22 | 12.93 | 12.95 | 12.62 | qfq | 10,791,977 | 140,861,299 | -1.45% |
| 2023-07-26 | 13.18 | 13.32 | 13.13 | 13.14 | 12.81 | qfq | 8,371,285 | 110,523,189 | -0.53% |
| 2023-07-25 | 13.15 | 13.28 | 13.12 | 13.21 | 12.88 | qfq | 11,462,544 | 151,176,393 | 0.99% |
| 2023-07-24 | 13.30 | 13.35 | 13.05 | 13.08 | 12.75 | qfq | 10,777,528 | 141,899,159 | -1.58% |
| 2023-07-21 | 13.45 | 13.45 | 13.29 | 13.29 | 12.96 | qfq | 8,185,778 | 109,153,401 | -0.75% |
| 2023-07-20 | 13.41 | 13.53 | 13.37 | 13.39 | 13.05 | qfq | 8,694,593 | 116,849,149 | -0.07% |
| 2023-07-19 | 13.47 | 13.48 | 13.35 | 13.40 | 13.06 | qfq | 7,550,373 | 101,161,086 | 0.00% |
| 2023-07-18 | 13.48 | 13.55 | 13.38 | 13.40 | 13.06 | qfq | 8,805,283 | 118,247,079 | -0.74% |