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
双杰电气300444.SZ
最近收盘价8.332026-07-17
最近交易日2026-07-17
成交量（股）51,160,684
成交额（元）435,347,674
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 0.06 | — | — | — | 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 | 8.48 | 8.72 | 8.26 | 8.33 | 8.33 | qfq | 51,160,684 | 435,347,674 | -2.34% |
| 2026-07-16 | 8.49 | 8.87 | 8.43 | 8.53 | 8.53 | qfq | 68,159,332 | 590,377,213 | -2.96% |
| 2026-07-15 | 8.26 | 9.14 | 8.12 | 8.79 | 8.79 | qfq | 108,442,261 | 949,179,886 | 2.69% |
| 2026-07-14 | 8.56 | 9.03 | 8.56 | 8.56 | 8.56 | qfq | 23,208,400 | 199,970,849 | -20.00% |
| 2026-07-13 | 11.12 | 11.31 | 10.67 | 10.70 | 10.70 | qfq | 23,838,660 | 260,426,558 | -5.23% |
| 2026-07-10 | 11.09 | 11.63 | 11.05 | 11.29 | 11.29 | qfq | 31,076,185 | 353,513,380 | 1.90% |
| 2026-07-09 | 11.02 | 11.12 | 10.42 | 11.08 | 11.08 | qfq | 30,668,371 | 331,799,085 | 0.91% |
| 2026-07-08 | 11.41 | 11.47 | 10.96 | 10.98 | 10.98 | qfq | 23,200,800 | 258,443,139 | -3.85% |
| 2026-07-07 | 11.86 | 12.11 | 11.35 | 11.42 | 11.42 | qfq | 29,391,867 | 341,655,577 | -5.07% |
| 2026-07-06 | 12.36 | 12.95 | 12.00 | 12.03 | 12.03 | qfq | 33,844,580 | 418,350,333 | -2.51% |
| 2026-07-03 | 11.99 | 12.58 | 11.88 | 12.34 | 12.34 | qfq | 35,267,900 | 434,715,556 | 2.92% |
| 2026-07-02 | 12.36 | 12.65 | 11.96 | 11.99 | 11.99 | qfq | 35,587,407 | 436,806,396 | -3.31% |
| 2026-07-01 | 12.22 | 12.60 | 11.76 | 12.40 | 12.40 | qfq | 47,337,700 | 574,477,245 | 1.56% |
| 2026-06-30 | 12.11 | 12.25 | 11.83 | 12.21 | 12.21 | qfq | 29,567,739 | 356,315,031 | 0.83% |
| 2026-06-29 | 12.15 | 12.35 | 11.84 | 12.11 | 12.11 | qfq | 35,953,851 | 435,264,775 | -0.66% |
| 2026-06-26 | 13.12 | 13.28 | 12.16 | 12.19 | 12.19 | qfq | 44,251,160 | 559,254,250 | -6.01% |
| 2026-06-25 | 13.61 | 13.71 | 12.91 | 12.97 | 12.97 | qfq | 41,758,415 | 548,736,648 | -5.05% |
| 2026-06-24 | 13.71 | 13.74 | 13.19 | 13.66 | 13.66 | qfq | 43,576,754 | 585,926,027 | -1.73% |
| 2026-06-23 | 14.21 | 14.48 | 13.70 | 13.90 | 13.90 | qfq | 57,219,105 | 807,604,204 | -1.21% |
| 2026-06-22 | 12.94 | 14.13 | 12.92 | 14.07 | 14.07 | qfq | 69,061,133 | 950,034,056 | 7.65% |
| 2026-06-18 | 13.10 | 13.35 | 12.91 | 13.07 | 13.07 | qfq | 29,576,100 | 387,088,509 | -1.06% |
| 2026-06-17 | 13.30 | 13.39 | 13.08 | 13.21 | 13.21 | qfq | 32,177,154 | 424,671,796 | -2.29% |
| 2026-06-16 | 13.14 | 13.66 | 13.04 | 13.52 | 13.52 | qfq | 43,853,672 | 591,041,756 | 2.89% |
| 2026-06-15 | 12.64 | 13.16 | 12.64 | 13.14 | 13.14 | qfq | 38,485,827 | 501,072,306 | 5.88% |
| 2026-06-12 | 12.71 | 12.74 | 12.25 | 12.41 | 12.41 | qfq | 29,130,072 | 364,676,888 | -0.40% |
| 2026-06-11 | 12.29 | 12.54 | 12.11 | 12.46 | 12.46 | qfq | 28,959,707 | 357,422,407 | 0.16% |
| 2026-06-10 | 12.82 | 12.90 | 12.22 | 12.44 | 12.44 | qfq | 34,529,224 | 430,997,540 | -4.67% |
| 2026-06-09 | 13.08 | 13.33 | 12.78 | 13.05 | 13.05 | qfq | 27,727,157 | 359,207,023 | 0.93% |
| 2026-06-08 | 13.08 | 13.40 | 12.77 | 12.93 | 12.93 | qfq | 32,718,361 | 428,457,684 | -4.22% |
| 2026-06-05 | 13.69 | 13.86 | 13.22 | 13.50 | 13.50 | qfq | 33,748,791 | 457,835,560 | -1.24% |
| 2026-06-04 | 13.78 | 13.85 | 13.50 | 13.67 | 13.67 | qfq | 33,960,233 | 463,515,797 | -2.01% |
| 2026-06-03 | 13.97 | 14.19 | 13.78 | 13.95 | 13.95 | qfq | 37,215,342 | 519,650,624 | -1.41% |
| 2026-06-02 | 14.75 | 14.80 | 13.78 | 14.15 | 14.15 | qfq | 45,705,516 | 646,123,930 | -4.71% |
| 2026-06-01 | 14.58 | 15.18 | 14.35 | 14.85 | 14.85 | qfq | 37,116,014 | 552,484,443 | 1.85% |
| 2026-05-29 | 15.16 | 15.24 | 14.54 | 14.58 | 14.58 | qfq | 47,676,802 | 707,231,175 | -4.58% |
| 2026-05-28 | 14.80 | 15.31 | 14.68 | 15.28 | 15.28 | qfq | 48,681,846 | 736,263,604 | 2.07% |
| 2026-05-27 | 14.55 | 15.27 | 14.52 | 14.97 | 14.97 | qfq | 50,639,958 | 759,758,464 | 1.63% |
| 2026-05-26 | 15.15 | 15.15 | 14.51 | 14.73 | 14.73 | qfq | 45,426,689 | 666,963,077 | -4.60% |
| 2026-05-25 | 15.04 | 16.05 | 15.04 | 15.44 | 15.44 | qfq | 57,011,508 | 886,957,909 | 3.55% |
| 2026-05-22 | 14.63 | 14.98 | 14.52 | 14.91 | 14.91 | qfq | 39,597,881 | 588,272,834 | 2.54% |
| 2026-05-21 | 15.69 | 15.74 | 14.52 | 14.54 | 14.54 | qfq | 72,085,623 | 1,088,764,633 | -7.33% |
| 2026-05-20 | 16.20 | 16.27 | 15.42 | 15.69 | 15.69 | qfq | 67,236,993 | 1,055,725,690 | -4.50% |
| 2026-05-19 | 16.01 | 16.63 | 15.59 | 16.43 | 16.43 | qfq | 73,342,299 | 1,191,294,621 | 1.29% |
| 2026-05-18 | 15.94 | 16.97 | 15.94 | 16.22 | 16.22 | qfq | 63,484,792 | 1,037,318,691 | 1.38% |
| 2026-05-15 | 16.62 | 16.79 | 15.85 | 16.00 | 16.00 | qfq | 75,158,531 | 1,215,989,287 | -3.67% |
| 2026-05-14 | 17.74 | 17.80 | 16.60 | 16.61 | 16.55 | qfq | 109,347,270 | 1,879,002,478 | -6.48% |
| 2026-05-13 | 17.30 | 18.57 | 17.23 | 17.76 | 17.70 | qfq | 158,791,998 | 2,849,687,905 | 1.49% |
| 2026-05-12 | 16.00 | 18.69 | 15.78 | 17.50 | 17.44 | qfq | 165,071,543 | 2,845,666,907 | 8.70% |
| 2026-05-11 | 16.25 | 16.88 | 16.01 | 16.10 | 16.04 | qfq | 84,723,877 | 1,391,374,820 | -0.68% |
| 2026-05-08 | 16.65 | 16.75 | 16.18 | 16.21 | 16.15 | qfq | 74,658,708 | 1,221,110,911 | -3.68% |
| 2026-05-07 | 16.61 | 16.90 | 16.57 | 16.83 | 16.77 | qfq | 81,267,480 | 1,360,607,019 | 0.36% |
| 2026-05-06 | 15.96 | 16.78 | 15.86 | 16.77 | 16.71 | qfq | 94,657,583 | 1,559,688,552 | 6.34% |
| 2026-04-30 | 16.47 | 16.48 | 15.68 | 15.77 | 15.71 | qfq | 80,665,326 | 1,283,641,194 | -4.25% |
| 2026-04-29 | 16.30 | 16.88 | 16.21 | 16.47 | 16.41 | qfq | 83,523,861 | 1,386,374,642 | -1.50% |
| 2026-04-28 | 16.50 | 16.99 | 16.18 | 16.72 | 16.66 | qfq | 97,645,747 | 1,612,038,679 | -1.24% |
| 2026-04-27 | 15.71 | 17.19 | 15.34 | 16.93 | 16.87 | qfq | 130,196,681 | 2,150,554,087 | 5.16% |
| 2026-04-24 | 16.63 | 17.65 | 16.07 | 16.10 | 16.04 | qfq | 174,525,112 | 2,950,022,605 | 0.63% |
| 2026-04-23 | 15.58 | 16.17 | 15.02 | 16.00 | 15.94 | qfq | 81,358,772 | 1,269,646,453 | 3.96% |
| 2026-04-22 | 15.17 | 15.50 | 15.06 | 15.39 | 15.33 | qfq | 50,601,124 | 773,718,908 | 0.20% |
| 2026-04-21 | 15.73 | 15.73 | 15.15 | 15.36 | 15.30 | qfq | 60,198,743 | 925,562,537 | -3.52% |
| 2026-04-20 | 15.21 | 15.98 | 15.14 | 15.92 | 15.86 | qfq | 95,139,222 | 1,482,657,752 | 4.12% |
| 2026-04-17 | 15.38 | 15.60 | 15.15 | 15.29 | 15.23 | qfq | 65,920,740 | 1,010,611,707 | -0.65% |
| 2026-04-16 | 15.00 | 15.44 | 14.63 | 15.39 | 15.33 | qfq | 96,600,479 | 1,459,372,923 | 0.13% |
| 2026-04-15 | 14.07 | 15.54 | 13.89 | 15.37 | 15.31 | qfq | 135,974,618 | 2,034,934,100 | 10.97% |
| 2026-04-14 | 13.72 | 13.86 | 13.65 | 13.85 | 13.80 | qfq | 38,177,020 | 525,180,401 | 1.84% |
| 2026-04-13 | 13.54 | 13.66 | 13.36 | 13.60 | 13.55 | qfq | 33,636,885 | 454,422,125 | -0.44% |
| 2026-04-10 | 13.81 | 14.09 | 13.52 | 13.66 | 13.61 | qfq | 62,714,590 | 861,342,154 | -1.16% |
| 2026-04-09 | 13.70 | 13.94 | 13.55 | 13.82 | 13.77 | qfq | 35,138,619 | 483,514,638 | -0.50% |
| 2026-04-08 | 13.48 | 13.91 | 13.41 | 13.89 | 13.84 | qfq | 44,953,418 | 614,768,763 | 6.93% |
| 2026-04-07 | 12.81 | 13.16 | 12.79 | 12.99 | 12.94 | qfq | 25,293,000 | 329,101,743 | 1.48% |
| 2026-04-03 | 13.35 | 13.40 | 12.78 | 12.80 | 12.75 | qfq | 30,774,132 | 399,024,187 | -3.40% |
| 2026-04-02 | 13.76 | 13.92 | 13.15 | 13.25 | 13.20 | qfq | 35,927,231 | 484,976,506 | -2.86% |
| 2026-04-01 | 13.51 | 13.65 | 13.42 | 13.64 | 13.59 | qfq | 36,672,067 | 497,042,576 | 3.57% |
| 2026-03-31 | 13.55 | 13.80 | 13.17 | 13.17 | 13.12 | qfq | 34,733,151 | 467,148,015 | -3.30% |
| 2026-03-30 | 13.48 | 13.70 | 13.13 | 13.62 | 13.57 | qfq | 37,320,145 | 500,803,404 | -1.16% |
| 2026-03-27 | 13.42 | 13.94 | 13.31 | 13.78 | 13.73 | qfq | 35,591,717 | 487,727,241 | 0.95% |
| 2026-03-26 | 14.34 | 14.39 | 13.59 | 13.65 | 13.60 | qfq | 49,524,594 | 687,292,597 | -5.73% |
| 2026-03-25 | 14.40 | 14.68 | 14.26 | 14.48 | 14.43 | qfq | 58,074,376 | 841,054,628 | 1.26% |
| 2026-03-24 | 14.30 | 14.58 | 13.66 | 14.30 | 14.25 | qfq | 55,782,869 | 789,933,231 | 2.51% |
| 2026-03-23 | 13.98 | 14.63 | 13.77 | 13.95 | 13.90 | qfq | 59,122,910 | 839,460,272 | -1.97% |
| 2026-03-20 | 15.06 | 15.32 | 14.21 | 14.23 | 14.18 | qfq | 58,675,611 | 860,092,599 | -5.01% |
| 2026-03-19 | 15.51 | 15.59 | 14.85 | 14.98 | 14.93 | qfq | 62,766,468 | 953,851,858 | -6.96% |
| 2026-03-18 | 15.90 | 16.40 | 15.20 | 16.10 | 16.04 | qfq | 73,705,061 | 1,162,971,196 | 1.13% |
| 2026-03-17 | 16.30 | 16.78 | 15.90 | 15.92 | 15.86 | qfq | 70,236,414 | 1,148,305,214 | -1.91% |
| 2026-03-16 | 16.16 | 16.49 | 15.71 | 16.23 | 16.17 | qfq | 51,408,332 | 824,194,614 | -0.55% |
| 2026-03-13 | 16.98 | 17.12 | 16.20 | 16.32 | 16.26 | qfq | 63,574,138 | 1,050,213,370 | -3.15% |
| 2026-03-12 | 17.20 | 17.34 | 16.63 | 16.85 | 16.79 | qfq | 85,135,025 | 1,444,142,430 | -2.71% |
| 2026-03-11 | 17.53 | 17.97 | 17.01 | 17.32 | 17.26 | qfq | 91,704,558 | 1,599,279,415 | -1.70% |
| 2026-03-10 | 18.06 | 18.77 | 17.47 | 17.62 | 17.56 | qfq | 123,711,746 | 2,210,579,778 | -2.97% |
| 2026-03-09 | 17.68 | 18.18 | 17.20 | 18.16 | 18.09 | qfq | 150,733,768 | 2,681,104,353 | 2.89% |
| 2026-03-06 | 17.74 | 18.40 | 17.38 | 17.65 | 17.59 | qfq | 156,219,501 | 2,793,355,809 | -0.45% |
| 2026-03-05 | 16.95 | 18.88 | 16.94 | 17.73 | 17.67 | qfq | 202,716,048 | 3,618,915,127 | 5.04% |
| 2026-03-04 | 14.82 | 17.55 | 14.76 | 16.88 | 16.82 | qfq | 189,461,523 | 3,174,858,835 | 11.35% |
| 2026-03-03 | 16.02 | 16.67 | 15.08 | 15.16 | 15.11 | qfq | 109,459,981 | 1,713,253,675 | -4.65% |
| 2026-03-02 | 15.97 | 17.31 | 15.87 | 15.90 | 15.84 | qfq | 124,323,396 | 2,047,989,345 | -3.46% |
| 2026-02-27 | 16.21 | 17.01 | 16.07 | 16.47 | 16.41 | qfq | 116,635,495 | 1,927,514,573 | 0.12% |
| 2026-02-26 | 15.61 | 16.86 | 15.48 | 16.45 | 16.39 | qfq | 152,349,096 | 2,476,765,668 | 5.38% |
| 2026-02-25 | 15.97 | 15.98 | 15.41 | 15.61 | 15.55 | qfq | 93,165,920 | 1,454,223,190 | -0.26% |
| 2026-02-24 | 14.86 | 16.00 | 14.86 | 15.65 | 15.59 | qfq | 117,580,188 | 1,832,511,003 | 7.41% |
| 2026-02-13 | 15.03 | 15.14 | 14.30 | 14.57 | 14.52 | qfq | 80,549,767 | 1,183,636,723 | -2.80% |
| 2026-02-12 | 15.00 | 15.77 | 14.29 | 14.99 | 14.94 | qfq | 145,107,888 | 2,183,149,018 | 3.31% |
| 2026-02-11 | 14.70 | 14.95 | 14.48 | 14.51 | 14.46 | qfq | 56,030,733 | 819,942,767 | -2.29% |
| 2026-02-10 | 15.00 | 15.24 | 14.81 | 14.85 | 14.80 | qfq | 70,105,991 | 1,047,727,765 | -2.69% |
| 2026-02-09 | 15.42 | 15.67 | 15.09 | 15.26 | 15.20 | qfq | 127,233,897 | 1,947,192,361 | -0.97% |
| 2026-02-06 | 14.91 | 16.20 | 14.58 | 15.41 | 15.35 | qfq | 156,416,441 | 2,442,415,509 | 4.05% |
| 2026-02-05 | 15.46 | 15.55 | 14.70 | 14.81 | 14.76 | qfq | 101,973,804 | 1,526,908,502 | -6.56% |
| 2026-02-04 | 15.51 | 16.29 | 15.45 | 15.85 | 15.79 | qfq | 164,241,881 | 2,600,833,575 | 0.44% |
| 2026-02-03 | 14.89 | 16.39 | 14.68 | 15.78 | 15.72 | qfq | 223,412,091 | 3,457,515,366 | 4.37% |
| 2026-02-02 | 13.77 | 15.56 | 13.71 | 15.12 | 15.07 | qfq | 167,440,916 | 2,477,279,917 | 16.58% |
| 2026-01-30 | 13.27 | 13.62 | 12.58 | 12.97 | 12.92 | qfq | 67,259,493 | 869,936,156 | -2.77% |
| 2026-01-29 | 13.33 | 13.84 | 12.95 | 13.34 | 13.29 | qfq | 79,509,594 | 1,069,975,399 | -1.55% |
| 2026-01-28 | 13.97 | 14.04 | 13.46 | 13.55 | 13.50 | qfq | 98,237,980 | 1,341,930,926 | -3.97% |
| 2026-01-27 | 14.39 | 14.93 | 13.85 | 14.11 | 14.06 | qfq | 122,802,466 | 1,743,313,748 | -4.98% |
| 2026-01-26 | 14.52 | 15.87 | 14.52 | 14.85 | 14.80 | qfq | 166,896,412 | 2,527,348,597 | -0.67% |
| 2026-01-23 | 14.04 | 15.55 | 13.96 | 14.95 | 14.90 | qfq | 189,694,320 | 2,814,771,262 | 7.55% |
| 2026-01-22 | 14.29 | 14.93 | 13.81 | 13.90 | 13.85 | qfq | 141,972,839 | 2,019,375,990 | -2.59% |
| 2026-01-21 | 15.16 | 15.30 | 14.21 | 14.27 | 14.22 | qfq | 173,935,822 | 2,530,297,878 | -7.10% |
| 2026-01-20 | 14.83 | 16.50 | 14.26 | 15.36 | 15.30 | qfq | 290,766,346 | 4,528,519,463 | 3.64% |
| 2026-01-19 | 12.33 | 14.82 | 12.33 | 14.82 | 14.77 | qfq | 243,379,810 | 3,440,787,122 | 20.00% |
| 2026-01-16 | 14.00 | 14.77 | 12.35 | 12.35 | 12.31 | qfq | 170,108,045 | 2,295,138,521 | -3.06% |
| 2026-01-15 | 13.11 | 13.49 | 12.15 | 12.74 | 12.69 | qfq | 156,608,536 | 1,991,281,068 | -6.67% |
| 2026-01-14 | 12.46 | 13.65 | 11.88 | 13.65 | 13.60 | qfq | 241,788,553 | 3,083,573,940 | 7.91% |
| 2026-01-13 | 10.80 | 12.97 | 10.30 | 12.65 | 12.60 | qfq | 213,240,169 | 2,539,655,240 | 17.02% |
| 2026-01-12 | 10.52 | 10.96 | 10.37 | 10.81 | 10.77 | qfq | 93,638,959 | 995,587,871 | 3.05% |
| 2026-01-09 | 10.40 | 10.73 | 10.38 | 10.49 | 10.45 | qfq | 68,786,693 | 724,169,599 | 0.67% |
| 2026-01-08 | 10.32 | 10.49 | 10.23 | 10.42 | 10.38 | qfq | 59,089,978 | 613,557,213 | -0.19% |
| 2026-01-07 | 10.11 | 10.57 | 10.00 | 10.44 | 10.40 | qfq | 89,490,176 | 928,337,176 | 3.57% |
| 2026-01-06 | 9.83 | 10.09 | 9.79 | 10.08 | 10.04 | qfq | 45,454,305 | 454,123,444 | 2.13% |
| 2026-01-05 | 9.79 | 10.04 | 9.73 | 9.87 | 9.83 | qfq | 41,391,189 | 409,215,907 | 2.49% |
| 2025-12-31 | 9.86 | 9.94 | 9.56 | 9.63 | 9.60 | qfq | 39,787,020 | 385,129,387 | -2.23% |
| 2025-12-30 | 9.96 | 10.02 | 9.83 | 9.85 | 9.81 | qfq | 46,259,704 | 457,829,679 | -2.09% |
| 2025-12-29 | 10.20 | 10.25 | 10.02 | 10.06 | 10.02 | qfq | 48,247,559 | 487,725,047 | -2.24% |
| 2025-12-26 | 10.45 | 10.45 | 10.15 | 10.29 | 10.25 | qfq | 74,882,258 | 770,259,977 | -2.83% |
| 2025-12-25 | 10.36 | 10.83 | 10.25 | 10.59 | 10.55 | qfq | 88,138,278 | 932,730,251 | 1.63% |
| 2025-12-24 | 10.38 | 10.58 | 10.16 | 10.42 | 10.38 | qfq | 75,579,688 | 786,255,208 | -0.57% |
| 2025-12-23 | 9.94 | 10.50 | 9.85 | 10.48 | 10.44 | qfq | 102,078,989 | 1,047,649,059 | 5.43% |
| 2025-12-22 | 10.03 | 10.08 | 9.87 | 9.94 | 9.90 | qfq | 55,845,402 | 556,927,245 | -1.19% |
| 2025-12-19 | 9.68 | 10.33 | 9.68 | 10.06 | 10.02 | qfq | 83,578,680 | 844,172,709 | 4.25% |
| 2025-12-18 | 9.77 | 9.92 | 9.52 | 9.65 | 9.62 | qfq | 51,460,316 | 498,402,713 | -2.43% |
| 2025-12-17 | 10.10 | 10.32 | 9.59 | 9.89 | 9.85 | qfq | 88,168,018 | 869,095,761 | -2.94% |
| 2025-12-16 | 10.03 | 10.39 | 9.85 | 10.19 | 10.15 | qfq | 107,233,288 | 1,092,579,087 | 0.89% |
| 2025-12-15 | 10.00 | 10.26 | 9.91 | 10.10 | 10.06 | qfq | 94,940,979 | 955,911,059 | 0.90% |
| 2025-12-12 | 9.16 | 10.22 | 9.16 | 10.01 | 9.97 | qfq | 141,007,213 | 1,388,353,621 | 6.72% |
| 2025-12-11 | 9.29 | 9.88 | 9.26 | 9.38 | 9.35 | qfq | 89,744,881 | 857,970,584 | 1.30% |
| 2025-12-10 | 9.60 | 9.64 | 9.12 | 9.26 | 9.23 | qfq | 44,711,960 | 413,270,463 | -3.14% |
| 2025-12-09 | 9.62 | 9.76 | 9.52 | 9.56 | 9.53 | qfq | 35,828,197 | 343,943,175 | -1.14% |
| 2025-12-08 | 9.61 | 9.82 | 9.61 | 9.67 | 9.64 | qfq | 60,080,287 | 583,906,068 | 0.31% |
| 2025-12-05 | 9.06 | 9.89 | 8.98 | 9.64 | 9.61 | qfq | 93,226,480 | 890,807,237 | 7.11% |
| 2025-12-04 | 9.50 | 9.50 | 8.99 | 9.00 | 8.97 | qfq | 61,790,558 | 563,768,479 | -4.76% |
| 2025-12-03 | 9.41 | 9.76 | 9.32 | 9.45 | 9.42 | qfq | 76,340,100 | 729,713,098 | 0.64% |
| 2025-12-02 | 9.44 | 9.52 | 9.22 | 9.39 | 9.36 | qfq | 36,113,960 | 337,441,308 | -1.16% |
| 2025-12-01 | 9.54 | 9.71 | 9.42 | 9.50 | 9.47 | qfq | 43,707,138 | 416,313,966 | -0.42% |
| 2025-11-28 | 9.20 | 9.64 | 9.18 | 9.54 | 9.51 | qfq | 61,099,308 | 580,422,092 | 3.70% |
| 2025-11-27 | 9.22 | 9.55 | 9.15 | 9.20 | 9.17 | qfq | 50,941,135 | 476,448,678 | -0.97% |
| 2025-11-26 | 9.77 | 9.85 | 9.27 | 9.29 | 9.26 | qfq | 78,155,295 | 738,998,154 | -5.97% |
| 2025-11-25 | 9.65 | 10.07 | 9.53 | 9.88 | 9.84 | qfq | 76,568,559 | 750,210,952 | 3.02% |
| 2025-11-24 | 9.88 | 9.95 | 9.40 | 9.59 | 9.56 | qfq | 85,106,237 | 815,857,810 | -2.14% |
| 2025-11-21 | 10.30 | 10.53 | 9.61 | 9.80 | 9.76 | qfq | 132,231,609 | 1,324,039,593 | -9.01% |
| 2025-11-20 | 10.91 | 11.99 | 10.70 | 10.77 | 10.73 | qfq | 171,786,704 | 1,948,896,915 | 0.28% |
| 2025-11-19 | 11.11 | 11.45 | 10.56 | 10.74 | 10.70 | qfq | 121,205,545 | 1,330,259,274 | -4.79% |
| 2025-11-18 | 10.55 | 11.38 | 10.13 | 11.28 | 11.24 | qfq | 164,350,988 | 1,766,106,337 | 4.93% |
| 2025-11-17 | 10.98 | 11.05 | 10.45 | 10.75 | 10.71 | qfq | 107,363,262 | 1,147,075,448 | -2.18% |
| 2025-11-14 | 10.50 | 11.44 | 10.27 | 10.99 | 10.95 | qfq | 158,972,485 | 1,734,587,980 | 0.55% |
| 2025-11-13 | 10.28 | 10.97 | 10.11 | 10.93 | 10.89 | qfq | 158,317,491 | 1,690,003,379 | 5.20% |
| 2025-11-12 | 10.28 | 10.79 | 10.07 | 10.39 | 10.35 | qfq | 137,030,482 | 1,418,734,349 | -0.76% |
| 2025-11-11 | 10.90 | 11.62 | 10.39 | 10.47 | 10.43 | qfq | 179,252,773 | 1,939,779,834 | -3.86% |
| 2025-11-10 | 9.97 | 11.45 | 9.88 | 10.89 | 10.85 | qfq | 216,419,511 | 2,264,427,717 | 9.67% |
| 2025-11-07 | 10.16 | 10.66 | 9.87 | 9.93 | 9.89 | qfq | 201,047,020 | 2,055,258,461 | -1.39% |
| 2025-11-06 | 10.90 | 11.01 | 10.03 | 10.07 | 10.03 | qfq | 277,288,323 | 2,901,932,089 | 1.82% |
| 2025-11-05 | 8.03 | 9.89 | 8.03 | 9.89 | 9.85 | qfq | 218,882,857 | 2,002,566,335 | 20.02% |
| 2025-11-04 | 7.77 | 8.65 | 7.77 | 8.24 | 8.21 | qfq | 111,985,116 | 934,301,219 | 5.51% |
| 2025-11-03 | 7.69 | 7.82 | 7.61 | 7.81 | 7.78 | qfq | 36,744,116 | 283,314,584 | 1.56% |
| 2025-10-31 | 7.69 | 7.77 | 7.66 | 7.69 | 7.66 | qfq | 25,936,626 | 200,034,089 | 0.39% |
| 2025-10-30 | 7.90 | 7.90 | 7.66 | 7.66 | 7.63 | qfq | 43,023,180 | 333,000,307 | -3.40% |
| 2025-10-29 | 8.10 | 8.14 | 7.86 | 7.93 | 7.90 | qfq | 80,080,587 | 637,291,282 | -7.90% |
| 2025-10-28 | 8.45 | 8.64 | 8.36 | 8.61 | 8.58 | qfq | 33,086,761 | 281,852,627 | 1.29% |
| 2025-10-27 | 8.33 | 8.62 | 8.32 | 8.50 | 8.47 | qfq | 38,490,946 | 326,504,599 | 2.41% |
| 2025-10-24 | 8.22 | 8.34 | 8.16 | 8.30 | 8.27 | qfq | 28,831,859 | 238,054,912 | 1.10% |
| 2025-10-23 | 8.33 | 8.36 | 8.05 | 8.21 | 8.18 | qfq | 41,162,179 | 336,013,666 | -2.84% |
| 2025-10-22 | 8.63 | 8.66 | 8.40 | 8.45 | 8.42 | qfq | 44,423,798 | 377,075,239 | -3.54% |
| 2025-10-21 | 8.76 | 9.02 | 8.64 | 8.76 | 8.73 | qfq | 54,128,618 | 477,882,108 | 0.00% |
| 2025-10-20 | 8.65 | 9.19 | 8.63 | 8.76 | 8.73 | qfq | 76,696,682 | 677,947,003 | 3.30% |
| 2025-10-17 | 9.11 | 9.16 | 8.44 | 8.48 | 8.45 | qfq | 76,335,228 | 664,018,493 | -7.42% |
| 2025-10-16 | 9.52 | 9.63 | 9.01 | 9.16 | 9.13 | qfq | 96,446,098 | 890,904,458 | -0.97% |
| 2025-10-15 | 8.68 | 9.43 | 8.68 | 9.25 | 9.22 | qfq | 111,576,137 | 1,017,265,850 | 5.59% |
| 2025-10-14 | 8.60 | 9.37 | 8.58 | 8.76 | 8.73 | qfq | 75,167,053 | 671,093,204 | 2.70% |
| 2025-10-13 | 8.21 | 8.57 | 8.01 | 8.53 | 8.50 | qfq | 48,742,668 | 410,470,005 | -0.47% |
| 2025-10-10 | 8.22 | 8.71 | 8.18 | 8.57 | 8.54 | qfq | 53,926,359 | 457,430,867 | 3.38% |
| 2025-10-09 | 8.11 | 8.30 | 8.11 | 8.29 | 8.26 | qfq | 28,926,600 | 238,956,705 | 2.22% |
| 2025-09-30 | 8.10 | 8.19 | 8.08 | 8.11 | 8.08 | qfq | 23,160,782 | 188,499,150 | 0.12% |
| 2025-09-29 | 7.94 | 8.22 | 7.92 | 8.10 | 8.07 | qfq | 29,811,816 | 241,639,694 | 2.66% |
| 2025-09-26 | 7.92 | 8.10 | 7.87 | 7.89 | 7.86 | qfq | 28,077,072 | 224,960,747 | -0.50% |
| 2025-09-25 | 8.14 | 8.20 | 7.93 | 7.93 | 7.90 | qfq | 29,419,038 | 236,358,463 | -2.82% |
| 2025-09-24 | 8.20 | 8.22 | 8.02 | 8.16 | 8.13 | qfq | 22,791,522 | 185,198,168 | -0.97% |
| 2025-09-23 | 8.14 | 8.24 | 7.94 | 8.24 | 8.21 | qfq | 37,542,724 | 303,833,823 | 1.35% |
| 2025-09-22 | 8.17 | 8.21 | 8.02 | 8.13 | 8.10 | qfq | 18,104,563 | 146,815,406 | 0.37% |
| 2025-09-19 | 8.20 | 8.29 | 8.05 | 8.10 | 8.07 | qfq | 27,540,803 | 224,502,683 | -1.82% |
| 2025-09-18 | 8.42 | 8.47 | 8.14 | 8.25 | 8.22 | qfq | 34,850,169 | 290,050,836 | -2.60% |
| 2025-09-17 | 8.50 | 8.53 | 8.38 | 8.47 | 8.44 | qfq | 26,616,860 | 224,935,085 | -0.12% |
| 2025-09-16 | 8.36 | 8.49 | 8.22 | 8.48 | 8.45 | qfq | 38,038,950 | 317,730,309 | 1.68% |
| 2025-09-15 | 8.31 | 8.47 | 8.27 | 8.34 | 8.31 | qfq | 35,924,493 | 300,962,374 | 0.36% |
| 2025-09-12 | 8.29 | 8.54 | 8.27 | 8.31 | 8.28 | qfq | 38,141,874 | 319,002,356 | 0.36% |
| 2025-09-11 | 8.20 | 8.30 | 8.10 | 8.28 | 8.25 | qfq | 26,841,856 | 220,822,140 | 0.24% |
| 2025-09-10 | 8.34 | 8.38 | 8.21 | 8.26 | 8.23 | qfq | 26,248,668 | 217,347,990 | -0.60% |
| 2025-09-09 | 8.25 | 8.54 | 8.23 | 8.31 | 8.28 | qfq | 44,264,903 | 370,931,649 | -0.24% |
| 2025-09-08 | 8.30 | 8.39 | 8.19 | 8.33 | 8.30 | qfq | 43,011,196 | 355,903,251 | 1.09% |
| 2025-09-05 | 7.84 | 8.24 | 7.78 | 8.24 | 8.21 | qfq | 46,953,812 | 379,360,669 | 4.83% |
| 2025-09-04 | 7.73 | 8.04 | 7.70 | 7.86 | 7.83 | qfq | 37,318,180 | 294,239,792 | 1.68% |
| 2025-09-03 | 7.95 | 8.00 | 7.65 | 7.73 | 7.70 | qfq | 27,942,200 | 218,627,213 | -3.13% |
| 2025-09-02 | 8.14 | 8.17 | 7.80 | 7.98 | 7.95 | qfq | 38,927,295 | 309,351,669 | -2.44% |
| 2025-09-01 | 8.06 | 8.19 | 7.97 | 8.18 | 8.15 | qfq | 41,450,734 | 335,344,282 | 1.87% |
| 2025-08-29 | 8.07 | 8.22 | 7.95 | 8.03 | 8.00 | qfq | 37,085,833 | 298,355,639 | -0.12% |
| 2025-08-28 | 8.03 | 8.22 | 7.66 | 8.04 | 8.01 | qfq | 64,428,004 | 510,566,200 | -0.37% |
| 2025-08-27 | 8.08 | 8.55 | 8.03 | 8.07 | 8.04 | qfq | 76,090,881 | 630,556,096 | -0.98% |
| 2025-08-26 | 7.98 | 8.25 | 7.92 | 8.15 | 8.12 | qfq | 63,975,457 | 522,255,970 | 3.30% |
| 2025-08-25 | 7.88 | 7.95 | 7.79 | 7.89 | 7.86 | qfq | 38,263,406 | 301,236,081 | -0.38% |
| 2025-08-22 | 7.71 | 8.05 | 7.66 | 7.92 | 7.89 | qfq | 54,997,570 | 430,658,656 | 2.19% |
| 2025-08-21 | 7.83 | 7.86 | 7.71 | 7.75 | 7.72 | qfq | 28,261,542 | 219,151,153 | -1.15% |
| 2025-08-20 | 7.70 | 7.84 | 7.66 | 7.84 | 7.81 | qfq | 32,622,512 | 253,855,646 | 1.29% |
| 2025-08-19 | 7.72 | 7.81 | 7.66 | 7.74 | 7.71 | qfq | 34,400,917 | 266,418,368 | 0.65% |
| 2025-08-18 | 7.58 | 7.77 | 7.58 | 7.69 | 7.66 | qfq | 35,678,494 | 273,750,518 | 1.45% |
| 2025-08-15 | 7.44 | 7.58 | 7.41 | 7.58 | 7.55 | qfq | 27,736,880 | 209,116,022 | 1.74% |
| 2025-08-14 | 7.66 | 7.68 | 7.45 | 7.45 | 7.42 | qfq | 33,458,594 | 252,239,141 | -2.74% |
| 2025-08-13 | 7.51 | 7.68 | 7.45 | 7.66 | 7.63 | qfq | 40,394,350 | 306,289,748 | 2.00% |
| 2025-08-12 | 7.57 | 7.63 | 7.47 | 7.51 | 7.48 | qfq | 32,140,482 | 242,156,789 | -0.79% |
| 2025-08-11 | 7.30 | 7.63 | 7.29 | 7.57 | 7.54 | qfq | 43,510,571 | 325,555,555 | 3.56% |
| 2025-08-08 | 7.32 | 7.40 | 7.30 | 7.31 | 7.28 | qfq | 16,695,570 | 122,595,395 | -0.27% |
| 2025-08-07 | 7.45 | 7.47 | 7.31 | 7.33 | 7.30 | qfq | 21,328,435 | 156,823,663 | -1.61% |
| 2025-08-06 | 7.38 | 7.48 | 7.32 | 7.45 | 7.42 | qfq | 29,771,412 | 220,948,385 | -0.67% |
| 2025-08-05 | 7.50 | 7.54 | 7.44 | 7.50 | 7.47 | qfq | 26,625,200 | 199,307,541 | 0.54% |
| 2025-08-04 | 7.26 | 7.49 | 7.21 | 7.46 | 7.43 | qfq | 24,823,320 | 183,575,475 | 2.47% |
| 2025-08-01 | 7.25 | 7.32 | 7.23 | 7.28 | 7.25 | qfq | 12,905,281 | 93,870,288 | 0.28% |
| 2025-07-31 | 7.35 | 7.44 | 7.25 | 7.26 | 7.23 | qfq | 21,512,727 | 157,843,940 | -1.89% |
| 2025-07-30 | 7.40 | 7.49 | 7.31 | 7.40 | 7.37 | qfq | 23,633,499 | 174,859,416 | -0.13% |
| 2025-07-29 | 7.42 | 7.43 | 7.23 | 7.41 | 7.38 | qfq | 22,514,278 | 164,859,726 | -0.27% |
| 2025-07-28 | 7.38 | 7.43 | 7.34 | 7.43 | 7.40 | qfq | 15,322,212 | 113,230,294 | 0.68% |
| 2025-07-25 | 7.43 | 7.46 | 7.36 | 7.38 | 7.35 | qfq | 18,875,000 | 139,339,334 | -0.81% |
| 2025-07-24 | 7.41 | 7.48 | 7.38 | 7.44 | 7.41 | qfq | 20,421,500 | 151,799,057 | 0.40% |
| 2025-07-23 | 7.56 | 7.59 | 7.41 | 7.41 | 7.38 | qfq | 30,569,560 | 228,299,273 | -2.37% |
| 2025-07-22 | 7.48 | 7.59 | 7.35 | 7.59 | 7.56 | qfq | 45,703,425 | 342,234,701 | 1.74% |
| 2025-07-21 | 7.61 | 7.76 | 7.43 | 7.46 | 7.43 | qfq | 56,110,624 | 422,219,942 | 2.90% |
| 2025-07-18 | 7.27 | 7.29 | 7.19 | 7.25 | 7.22 | qfq | 19,149,620 | 138,420,753 | -0.14% |
| 2025-07-17 | 7.25 | 7.29 | 7.20 | 7.26 | 7.23 | qfq | 19,620,184 | 142,036,625 | 0.14% |
| 2025-07-16 | 7.31 | 7.36 | 7.20 | 7.25 | 7.22 | qfq | 30,657,280 | 222,710,243 | -1.63% |
| 2025-07-15 | 7.60 | 7.85 | 7.31 | 7.37 | 7.34 | qfq | 54,157,987 | 412,339,433 | -0.54% |
| 2025-07-14 | 7.33 | 7.51 | 7.28 | 7.41 | 7.38 | qfq | 28,574,699 | 211,736,780 | 0.95% |
| 2025-07-11 | 7.31 | 7.38 | 7.23 | 7.34 | 7.31 | qfq | 26,876,484 | 196,315,749 | -0.14% |
| 2025-07-10 | 7.46 | 7.55 | 7.32 | 7.35 | 7.32 | qfq | 31,426,191 | 232,494,091 | -0.68% |
| 2025-07-09 | 7.51 | 7.65 | 7.35 | 7.40 | 7.37 | qfq | 49,631,024 | 371,943,673 | -2.37% |
| 2025-07-08 | 7.65 | 7.70 | 7.47 | 7.58 | 7.55 | qfq | 56,948,821 | 430,932,086 | -1.56% |
| 2025-07-07 | 7.15 | 7.89 | 7.15 | 7.70 | 7.67 | qfq | 73,459,564 | 551,012,499 | 6.94% |
| 2025-07-04 | 7.30 | 7.39 | 7.17 | 7.20 | 7.17 | qfq | 39,050,754 | 283,054,883 | -2.57% |
| 2025-07-03 | 7.31 | 7.53 | 7.16 | 7.39 | 7.36 | qfq | 65,198,622 | 476,813,331 | 0.14% |
| 2025-07-02 | 7.00 | 7.45 | 6.99 | 7.38 | 7.35 | qfq | 93,141,576 | 677,584,064 | 7.11% |
| 2025-07-01 | 6.90 | 6.98 | 6.81 | 6.89 | 6.87 | qfq | 20,510,468 | 141,184,069 | -0.29% |
| 2025-06-30 | 6.90 | 6.94 | 6.87 | 6.91 | 6.89 | qfq | 18,646,835 | 128,746,067 | 0.58% |
| 2025-06-27 | 6.83 | 6.92 | 6.82 | 6.87 | 6.85 | qfq | 19,894,797 | 136,796,067 | 0.29% |
| 2025-06-26 | 6.87 | 7.02 | 6.83 | 6.85 | 6.83 | qfq | 29,221,667 | 201,629,722 | -0.29% |
| 2025-06-25 | 6.83 | 6.90 | 6.76 | 6.87 | 6.85 | qfq | 29,097,103 | 198,634,308 | 0.73% |
| 2025-06-24 | 6.70 | 6.84 | 6.69 | 6.82 | 6.80 | qfq | 25,184,922 | 170,793,779 | 1.94% |
| 2025-06-23 | 6.53 | 6.69 | 6.47 | 6.69 | 6.67 | qfq | 16,947,498 | 112,412,318 | 1.21% |
| 2025-06-20 | 6.57 | 6.70 | 6.57 | 6.61 | 6.59 | qfq | 13,193,083 | 87,356,383 | 0.61% |
| 2025-06-19 | 6.75 | 6.75 | 6.56 | 6.57 | 6.55 | qfq | 19,036,857 | 126,390,249 | -2.95% |
| 2025-06-18 | 6.67 | 6.81 | 6.64 | 6.77 | 6.75 | qfq | 19,347,664 | 130,306,553 | 1.04% |
| 2025-06-17 | 6.69 | 6.72 | 6.62 | 6.70 | 6.68 | qfq | 14,885,535 | 99,309,935 | 0.00% |
| 2025-06-16 | 6.56 | 6.71 | 6.53 | 6.70 | 6.68 | qfq | 13,612,500 | 90,749,672 | 1.21% |
| 2025-06-13 | 6.68 | 6.77 | 6.60 | 6.62 | 6.60 | qfq | 19,719,700 | 131,289,644 | -1.19% |
| 2025-06-12 | 6.75 | 6.75 | 6.66 | 6.70 | 6.68 | qfq | 18,341,342 | 122,898,362 | -1.03% |
| 2025-06-11 | 6.75 | 6.81 | 6.73 | 6.77 | 6.75 | qfq | 21,832,500 | 147,722,064 | 0.00% |
| 2025-06-10 | 6.80 | 6.95 | 6.68 | 6.77 | 6.75 | qfq | 36,520,004 | 248,874,934 | -0.44% |
| 2025-06-09 | 6.82 | 6.84 | 6.74 | 6.80 | 6.78 | qfq | 25,542,743 | 173,244,716 | 0.00% |
| 2025-06-06 | 6.89 | 6.92 | 6.77 | 6.80 | 6.78 | qfq | 38,679,679 | 263,696,730 | -2.16% |
| 2025-06-05 | 6.56 | 7.10 | 6.56 | 6.95 | 6.92 | qfq | 79,561,958 | 546,302,102 | 6.60% |
| 2025-06-04 | 6.47 | 6.56 | 6.47 | 6.52 | 6.50 | qfq | 15,322,781 | 100,001,223 | 0.93% |
| 2025-06-03 | 6.42 | 6.48 | 6.40 | 6.46 | 6.44 | qfq | 12,682,000 | 81,792,179 | 0.00% |
| 2025-05-30 | 6.58 | 6.63 | 6.41 | 6.46 | 6.44 | qfq | 24,654,820 | 159,682,223 | -2.27% |
| 2025-05-29 | 6.49 | 6.68 | 6.45 | 6.61 | 6.59 | qfq | 25,660,188 | 169,718,412 | 1.85% |
| 2025-05-28 | 6.46 | 6.65 | 6.46 | 6.49 | 6.47 | qfq | 21,339,128 | 139,730,623 | 0.31% |
| 2025-05-27 | 6.50 | 6.51 | 6.43 | 6.47 | 6.45 | qfq | 14,131,633 | 91,430,892 | -0.61% |
| 2025-05-26 | 6.40 | 6.55 | 6.40 | 6.51 | 6.49 | qfq | 15,667,725 | 101,582,886 | 0.93% |
| 2025-05-23 | 6.66 | 6.68 | 6.44 | 6.45 | 6.43 | qfq | 30,752,700 | 201,557,349 | -3.87% |
| 2025-05-22 | 6.59 | 6.92 | 6.54 | 6.71 | 6.69 | qfq | 43,215,430 | 291,501,881 | 1.51% |
| 2025-05-21 | 6.78 | 6.78 | 6.58 | 6.61 | 6.59 | qfq | 22,817,508 | 151,650,189 | -1.64% |
| 2025-05-20 | 6.59 | 6.74 | 6.53 | 6.72 | 6.70 | qfq | 25,440,100 | 170,154,751 | 1.97% |
| 2025-05-19 | 6.47 | 6.60 | 6.40 | 6.59 | 6.57 | qfq | 19,991,717 | 130,455,190 | 1.85% |
| 2025-05-16 | 6.43 | 6.58 | 6.43 | 6.47 | 6.45 | qfq | 15,772,420 | 102,944,824 | 0.15% |
| 2025-05-15 | 6.58 | 6.59 | 6.42 | 6.46 | 6.44 | qfq | 18,476,800 | 119,669,172 | -2.27% |
| 2025-05-14 | 6.59 | 6.66 | 6.55 | 6.61 | 6.59 | qfq | 18,770,827 | 123,936,152 | 0.00% |
| 2025-05-13 | 6.75 | 6.79 | 6.60 | 6.61 | 6.59 | qfq | 22,668,556 | 151,360,104 | -0.90% |
| 2025-05-12 | 6.63 | 6.70 | 6.59 | 6.67 | 6.65 | qfq | 24,963,914 | 165,755,876 | 0.30% |
| 2025-05-09 | 6.81 | 6.85 | 6.63 | 6.65 | 6.63 | qfq | 20,000,620 | 133,992,663 | -2.78% |
| 2025-05-08 | 6.69 | 6.87 | 6.68 | 6.84 | 6.82 | qfq | 22,746,719 | 155,011,537 | 1.94% |
| 2025-05-07 | 6.75 | 6.82 | 6.62 | 6.71 | 6.69 | qfq | 27,665,255 | 185,711,838 | 0.45% |
| 2025-05-06 | 6.39 | 6.69 | 6.39 | 6.68 | 6.66 | qfq | 26,481,140 | 174,250,550 | 5.20% |
| 2025-04-30 | 6.42 | 6.46 | 6.34 | 6.35 | 6.33 | qfq | 21,078,600 | 134,885,634 | 0.32% |
| 2025-04-29 | 6.26 | 6.39 | 6.19 | 6.33 | 6.31 | qfq | 14,353,444 | 90,711,373 | 0.96% |
| 2025-04-28 | 6.46 | 6.54 | 6.25 | 6.27 | 6.25 | qfq | 19,677,279 | 124,372,585 | -2.94% |
| 2025-04-25 | 6.40 | 6.56 | 6.35 | 6.46 | 6.44 | qfq | 20,641,700 | 133,496,054 | 1.57% |
| 2025-04-24 | 6.61 | 6.61 | 6.35 | 6.36 | 6.34 | qfq | 27,002,069 | 173,891,971 | -3.78% |
| 2025-04-23 | 6.61 | 6.67 | 6.57 | 6.61 | 6.59 | qfq | 22,948,095 | 151,738,496 | 0.46% |
| 2025-04-22 | 6.60 | 6.66 | 6.53 | 6.58 | 6.56 | qfq | 18,797,000 | 123,697,576 | -1.20% |
| 2025-04-21 | 6.50 | 6.66 | 6.46 | 6.66 | 6.64 | qfq | 25,770,498 | 169,472,673 | 3.42% |
| 2025-04-18 | 6.46 | 6.49 | 6.31 | 6.44 | 6.42 | qfq | 22,337,472 | 143,028,924 | -0.31% |
| 2025-04-17 | 6.47 | 6.58 | 6.42 | 6.46 | 6.44 | qfq | 31,087,330 | 201,851,902 | -1.07% |
| 2025-04-16 | 6.61 | 6.78 | 6.45 | 6.53 | 6.51 | qfq | 56,024,321 | 369,084,556 | -8.03% |
| 2025-04-15 | 6.98 | 7.13 | 6.92 | 7.10 | 7.07 | qfq | 37,884,799 | 266,221,256 | 1.87% |
| 2025-04-14 | 6.95 | 7.10 | 6.93 | 6.97 | 6.94 | qfq | 31,690,550 | 222,056,050 | 1.75% |
| 2025-04-11 | 6.68 | 6.93 | 6.68 | 6.85 | 6.83 | qfq | 33,117,210 | 226,486,601 | 1.18% |
| 2025-04-10 | 6.83 | 7.02 | 6.75 | 6.77 | 6.75 | qfq | 47,609,471 | 327,458,746 | 1.80% |
| 2025-04-09 | 6.25 | 6.71 | 5.86 | 6.65 | 6.63 | qfq | 58,488,532 | 370,711,056 | 3.91% |
| 2025-04-08 | 6.31 | 6.71 | 6.22 | 6.40 | 6.38 | qfq | 63,597,619 | 411,766,564 | 4.58% |
| 2025-04-07 | 6.78 | 6.92 | 5.97 | 6.12 | 6.10 | qfq | 65,885,784 | 422,875,030 | -17.41% |
| 2025-04-03 | 7.46 | 7.60 | 7.30 | 7.41 | 7.38 | qfq | 33,537,666 | 249,320,419 | -1.98% |
| 2025-04-02 | 7.60 | 7.71 | 7.53 | 7.56 | 7.53 | qfq | 33,593,758 | 255,542,930 | -1.18% |
| 2025-04-01 | 7.76 | 7.92 | 7.63 | 7.65 | 7.62 | qfq | 44,729,556 | 346,362,938 | -2.05% |
| 2025-03-31 | 7.70 | 8.00 | 7.53 | 7.81 | 7.78 | qfq | 49,380,007 | 384,614,482 | -0.26% |
| 2025-03-28 | 8.27 | 8.31 | 7.81 | 7.83 | 7.80 | qfq | 85,610,103 | 688,592,172 | -9.16% |
| 2025-03-27 | 8.85 | 9.27 | 8.41 | 8.62 | 8.59 | qfq | 102,504,371 | 905,705,531 | -1.26% |
| 2025-03-26 | 9.66 | 9.66 | 8.71 | 8.73 | 8.70 | qfq | 127,748,528 | 1,174,501,817 | -6.03% |
| 2025-03-25 | 8.51 | 9.33 | 8.37 | 9.29 | 9.26 | qfq | 134,162,859 | 1,210,200,709 | 7.03% |
| 2025-03-24 | 8.51 | 8.88 | 8.12 | 8.68 | 8.65 | qfq | 94,115,089 | 800,227,424 | 2.00% |
| 2025-03-21 | 8.71 | 9.12 | 8.47 | 8.51 | 8.48 | qfq | 107,357,167 | 937,102,125 | -4.38% |
| 2025-03-20 | 8.17 | 9.55 | 8.16 | 8.90 | 8.87 | qfq | 152,066,710 | 1,346,938,067 | 6.46% |
| 2025-03-19 | 7.88 | 8.68 | 7.81 | 8.36 | 8.33 | qfq | 117,941,342 | 975,013,793 | 5.69% |
| 2025-03-18 | 7.70 | 8.20 | 7.61 | 7.91 | 7.88 | qfq | 98,119,245 | 774,165,797 | 6.60% |
| 2025-03-17 | 7.49 | 7.55 | 7.41 | 7.42 | 7.39 | qfq | 19,468,878 | 145,303,677 | -0.93% |
| 2025-03-14 | 7.46 | 7.53 | 7.31 | 7.49 | 7.46 | qfq | 26,747,006 | 199,266,151 | 0.00% |
| 2025-03-13 | 7.56 | 7.60 | 7.39 | 7.49 | 7.46 | qfq | 30,301,272 | 227,101,321 | -1.32% |
| 2025-03-12 | 7.43 | 7.64 | 7.37 | 7.59 | 7.56 | qfq | 44,263,100 | 334,354,413 | 2.02% |
| 2025-03-11 | 7.18 | 7.54 | 7.15 | 7.44 | 7.41 | qfq | 43,125,440 | 318,449,736 | 2.20% |
| 2025-03-10 | 7.17 | 7.38 | 7.11 | 7.28 | 7.25 | qfq | 23,032,221 | 166,546,939 | 0.97% |
| 2025-03-07 | 7.33 | 7.33 | 7.16 | 7.21 | 7.18 | qfq | 23,827,961 | 172,561,416 | -2.17% |
| 2025-03-06 | 7.34 | 7.41 | 7.30 | 7.37 | 7.34 | qfq | 27,430,728 | 201,981,850 | 0.27% |
| 2025-03-05 | 7.24 | 7.36 | 7.13 | 7.35 | 7.32 | qfq | 27,237,877 | 197,904,596 | 1.10% |
| 2025-03-04 | 7.06 | 7.27 | 7.03 | 7.27 | 7.24 | qfq | 21,579,482 | 155,422,664 | 1.96% |
| 2025-03-03 | 7.16 | 7.33 | 7.08 | 7.13 | 7.10 | qfq | 27,210,131 | 196,012,023 | -0.70% |
| 2025-02-28 | 7.19 | 7.45 | 7.10 | 7.18 | 7.15 | qfq | 43,076,882 | 313,180,135 | -0.55% |
| 2025-02-27 | 7.34 | 7.34 | 7.08 | 7.22 | 7.19 | qfq | 21,405,033 | 153,816,748 | -1.37% |
| 2025-02-26 | 7.24 | 7.33 | 7.18 | 7.32 | 7.29 | qfq | 22,796,333 | 165,568,549 | 1.67% |
| 2025-02-25 | 7.17 | 7.29 | 7.10 | 7.20 | 7.17 | qfq | 16,899,168 | 121,797,384 | -0.28% |
| 2025-02-24 | 7.27 | 7.27 | 7.14 | 7.22 | 7.19 | qfq | 20,618,061 | 148,495,221 | -0.96% |
| 2025-02-21 | 7.28 | 7.30 | 7.18 | 7.29 | 7.26 | qfq | 25,638,438 | 186,017,048 | 1.39% |
| 2025-02-20 | 7.21 | 7.22 | 7.10 | 7.19 | 7.16 | qfq | 20,047,328 | 143,541,300 | -0.28% |
| 2025-02-19 | 6.97 | 7.25 | 6.97 | 7.21 | 7.18 | qfq | 28,929,911 | 207,016,667 | 2.71% |
| 2025-02-18 | 7.18 | 7.38 | 6.99 | 7.02 | 6.99 | qfq | 34,762,069 | 250,465,372 | -1.40% |
| 2025-02-17 | 7.05 | 7.13 | 7.02 | 7.12 | 7.09 | qfq | 16,604,537 | 117,534,944 | 1.71% |
| 2025-02-14 | 7.02 | 7.11 | 6.97 | 7.00 | 6.97 | qfq | 15,803,876 | 111,023,034 | -0.99% |
| 2025-02-13 | 7.23 | 7.23 | 7.05 | 7.07 | 7.04 | qfq | 20,213,322 | 143,994,229 | -2.35% |
| 2025-02-12 | 6.89 | 7.25 | 6.89 | 7.24 | 7.21 | qfq | 34,055,339 | 243,457,581 | 4.32% |
| 2025-02-11 | 6.98 | 6.99 | 6.86 | 6.94 | 6.91 | qfq | 13,618,340 | 94,123,613 | -0.72% |
| 2025-02-10 | 6.92 | 7.00 | 6.85 | 6.99 | 6.96 | qfq | 16,329,260 | 113,061,966 | 1.30% |
| 2025-02-07 | 6.80 | 6.97 | 6.79 | 6.90 | 6.88 | qfq | 21,397,820 | 147,413,746 | 1.02% |
| 2025-02-06 | 6.62 | 6.83 | 6.56 | 6.83 | 6.81 | qfq | 16,967,224 | 114,327,052 | 2.86% |
| 2025-02-05 | 6.63 | 6.66 | 6.54 | 6.64 | 6.62 | qfq | 10,527,900 | 69,679,426 | 1.37% |
| 2025-01-27 | 6.72 | 6.75 | 6.55 | 6.55 | 6.53 | qfq | 12,257,928 | 81,452,651 | -2.24% |
| 2025-01-24 | 6.60 | 6.71 | 6.57 | 6.70 | 6.68 | qfq | 12,392,500 | 82,507,181 | 1.36% |
| 2025-01-23 | 6.73 | 6.84 | 6.60 | 6.61 | 6.59 | qfq | 18,654,527 | 125,794,283 | -1.34% |
| 2025-01-22 | 6.67 | 6.83 | 6.62 | 6.70 | 6.68 | qfq | 18,090,980 | 121,647,902 | 0.45% |
| 2025-01-21 | 6.71 | 6.77 | 6.62 | 6.67 | 6.65 | qfq | 11,102,000 | 74,165,654 | -0.30% |
| 2025-01-20 | 6.61 | 6.72 | 6.60 | 6.69 | 6.67 | qfq | 14,849,376 | 99,124,483 | 1.98% |
| 2025-01-17 | 6.54 | 6.61 | 6.48 | 6.56 | 6.54 | qfq | 10,462,940 | 68,527,508 | -0.15% |
| 2025-01-16 | 6.54 | 6.69 | 6.51 | 6.57 | 6.55 | qfq | 12,771,095 | 84,181,404 | 0.61% |
| 2025-01-15 | 6.57 | 6.63 | 6.46 | 6.53 | 6.51 | qfq | 13,315,978 | 86,805,048 | -0.91% |
| 2025-01-14 | 6.25 | 6.60 | 6.25 | 6.59 | 6.57 | qfq | 21,734,100 | 140,543,667 | 6.12% |
| 2025-01-13 | 6.10 | 6.25 | 6.00 | 6.21 | 6.19 | qfq | 12,543,778 | 77,067,815 | 0.16% |
| 2025-01-10 | 6.53 | 6.57 | 6.20 | 6.20 | 6.18 | qfq | 17,457,695 | 111,424,752 | -4.47% |
| 2025-01-09 | 6.47 | 6.66 | 6.47 | 6.49 | 6.47 | qfq | 14,029,114 | 92,090,955 | -0.61% |
| 2025-01-08 | 6.56 | 6.60 | 6.32 | 6.53 | 6.51 | qfq | 20,001,860 | 129,489,364 | -1.80% |
| 2025-01-07 | 6.32 | 6.65 | 6.29 | 6.65 | 6.63 | qfq | 23,155,481 | 150,176,366 | 5.06% |
| 2025-01-06 | 6.23 | 6.39 | 6.10 | 6.33 | 6.31 | qfq | 17,285,300 | 108,627,673 | 0.96% |
| 2025-01-03 | 6.72 | 6.75 | 6.25 | 6.27 | 6.25 | qfq | 22,150,780 | 143,040,765 | -6.14% |
| 2025-01-02 | 6.88 | 6.94 | 6.63 | 6.68 | 6.66 | qfq | 22,300,348 | 151,426,088 | -3.61% |
| 2024-12-31 | 7.35 | 7.45 | 6.93 | 6.93 | 6.90 | qfq | 27,905,400 | 200,139,592 | -4.28% |
| 2024-12-30 | 7.30 | 7.44 | 7.18 | 7.24 | 7.21 | qfq | 20,196,798 | 147,369,067 | -2.03% |
| 2024-12-27 | 7.19 | 7.50 | 7.19 | 7.39 | 7.36 | qfq | 30,385,169 | 225,247,082 | 2.78% |
| 2024-12-26 | 7.04 | 7.29 | 7.02 | 7.19 | 7.16 | qfq | 18,005,049 | 129,953,113 | 1.27% |
| 2024-12-25 | 7.25 | 7.32 | 6.91 | 7.10 | 7.07 | qfq | 25,642,619 | 181,116,865 | -3.01% |
| 2024-12-24 | 7.24 | 7.44 | 7.15 | 7.32 | 7.29 | qfq | 24,634,248 | 180,257,506 | 3.10% |
| 2024-12-23 | 7.50 | 7.63 | 7.10 | 7.10 | 7.07 | qfq | 24,810,270 | 180,860,807 | -5.84% |
| 2024-12-20 | 7.39 | 7.68 | 7.35 | 7.54 | 7.51 | qfq | 26,819,150 | 201,347,571 | 1.34% |
| 2024-12-19 | 7.17 | 7.47 | 7.11 | 7.44 | 7.41 | qfq | 22,970,641 | 168,283,962 | 2.48% |
| 2024-12-18 | 7.22 | 7.39 | 7.15 | 7.26 | 7.23 | qfq | 21,370,280 | 155,717,514 | 0.69% |
| 2024-12-17 | 7.39 | 7.44 | 7.17 | 7.21 | 7.18 | qfq | 20,827,379 | 151,811,620 | -3.22% |
| 2024-12-16 | 7.50 | 7.61 | 7.36 | 7.45 | 7.42 | qfq | 19,779,566 | 147,938,524 | -1.06% |
| 2024-12-13 | 7.69 | 7.77 | 7.51 | 7.53 | 7.50 | qfq | 28,704,849 | 219,024,969 | -2.96% |
| 2024-12-12 | 7.71 | 7.77 | 7.61 | 7.76 | 7.73 | qfq | 34,164,077 | 262,987,216 | -0.77% |
| 2024-12-11 | 7.87 | 7.90 | 7.75 | 7.82 | 7.79 | qfq | 33,358,041 | 260,460,512 | -1.14% |
| 2024-12-10 | 8.13 | 8.17 | 7.89 | 7.91 | 7.88 | qfq | 52,733,642 | 422,112,595 | -0.25% |
| 2024-12-09 | 7.86 | 7.96 | 7.72 | 7.93 | 7.90 | qfq | 33,402,743 | 262,430,127 | 0.63% |
| 2024-12-06 | 7.96 | 7.99 | 7.77 | 7.88 | 7.85 | qfq | 43,587,681 | 343,418,463 | -1.99% |
| 2024-12-05 | 7.76 | 8.13 | 7.72 | 8.04 | 8.01 | qfq | 67,559,694 | 537,788,036 | 4.01% |
| 2024-12-04 | 7.64 | 8.05 | 7.49 | 7.73 | 7.70 | qfq | 71,111,440 | 554,341,922 | 0.65% |
| 2024-12-03 | 7.71 | 7.77 | 7.59 | 7.68 | 7.65 | qfq | 34,659,147 | 265,870,553 | -0.65% |
| 2024-12-02 | 7.56 | 7.75 | 7.56 | 7.73 | 7.70 | qfq | 43,300,753 | 332,059,337 | 1.98% |
| 2024-11-29 | 7.42 | 7.64 | 7.40 | 7.58 | 7.55 | qfq | 45,241,143 | 341,637,883 | 1.74% |
| 2024-11-28 | 7.37 | 7.65 | 7.24 | 7.45 | 7.42 | qfq | 45,945,433 | 340,977,416 | 0.95% |
| 2024-11-27 | 7.26 | 7.39 | 7.03 | 7.38 | 7.35 | qfq | 34,681,800 | 249,188,016 | 0.54% |
| 2024-11-26 | 7.30 | 7.55 | 7.16 | 7.34 | 7.31 | qfq | 38,930,017 | 285,839,880 | -0.27% |
| 2024-11-25 | 7.25 | 7.36 | 7.03 | 7.36 | 7.33 | qfq | 30,224,880 | 217,150,011 | 1.80% |
| 2024-11-22 | 7.63 | 7.67 | 7.21 | 7.23 | 7.20 | qfq | 36,926,658 | 275,402,647 | -5.86% |
| 2024-11-21 | 7.58 | 7.78 | 7.50 | 7.68 | 7.65 | qfq | 35,802,517 | 274,092,349 | 0.92% |
| 2024-11-20 | 7.34 | 7.64 | 7.34 | 7.61 | 7.58 | qfq | 36,027,086 | 271,305,484 | 2.84% |
| 2024-11-19 | 7.08 | 7.47 | 7.08 | 7.40 | 7.37 | qfq | 36,185,598 | 263,710,914 | 4.52% |
| 2024-11-18 | 7.41 | 7.52 | 7.00 | 7.08 | 7.05 | qfq | 42,295,478 | 303,452,868 | -4.32% |
| 2024-11-15 | 7.60 | 7.88 | 7.37 | 7.40 | 7.37 | qfq | 60,402,282 | 459,621,778 | -5.13% |
| 2024-11-14 | 7.86 | 8.50 | 7.77 | 7.80 | 7.77 | qfq | 100,099,964 | 804,582,071 | 0.52% |
| 2024-11-13 | 7.40 | 7.76 | 7.36 | 7.76 | 7.73 | qfq | 55,474,323 | 421,148,670 | 3.74% |
| 2024-11-12 | 7.69 | 7.70 | 7.36 | 7.48 | 7.45 | qfq | 41,345,218 | 311,354,097 | -1.97% |
| 2024-11-11 | 7.45 | 7.65 | 7.42 | 7.63 | 7.60 | qfq | 38,367,117 | 289,758,557 | 2.28% |
| 2024-11-08 | 7.63 | 7.74 | 7.44 | 7.46 | 7.43 | qfq | 43,828,253 | 331,706,231 | -0.67% |
| 2024-11-07 | 7.29 | 7.57 | 7.18 | 7.51 | 7.48 | qfq | 47,683,951 | 353,919,583 | 3.02% |
| 2024-11-06 | 7.23 | 7.39 | 7.18 | 7.29 | 7.26 | qfq | 39,388,476 | 287,564,291 | 0.55% |
| 2024-11-05 | 7.02 | 7.26 | 7.01 | 7.25 | 7.22 | qfq | 34,509,219 | 247,138,734 | 2.98% |
| 2024-11-04 | 6.90 | 7.07 | 6.82 | 7.04 | 7.01 | qfq | 21,114,565 | 147,829,722 | 2.18% |
| 2024-11-01 | 7.36 | 7.40 | 6.86 | 6.89 | 6.87 | qfq | 43,045,203 | 304,148,634 | -6.00% |
| 2024-10-31 | 7.39 | 7.47 | 7.29 | 7.33 | 7.30 | qfq | 40,192,795 | 296,480,772 | 0.96% |
| 2024-10-30 | 7.20 | 7.37 | 7.15 | 7.26 | 7.23 | qfq | 34,271,513 | 248,032,147 | -1.09% |
| 2024-10-29 | 7.55 | 7.60 | 7.31 | 7.34 | 7.31 | qfq | 55,219,338 | 410,433,941 | -4.43% |
| 2024-10-28 | 7.48 | 7.80 | 7.31 | 7.68 | 7.65 | qfq | 75,968,062 | 573,867,857 | 6.67% |
| 2024-10-25 | 6.94 | 7.22 | 6.93 | 7.20 | 7.17 | qfq | 48,647,215 | 346,040,473 | 3.90% |
| 2024-10-24 | 7.01 | 7.03 | 6.85 | 6.93 | 6.90 | qfq | 34,404,638 | 238,096,610 | -3.08% |
| 2024-10-23 | 7.12 | 7.26 | 7.04 | 7.15 | 7.12 | qfq | 42,317,649 | 302,163,945 | -0.14% |
| 2024-10-22 | 6.97 | 7.17 | 6.95 | 7.16 | 7.13 | qfq | 42,910,634 | 303,638,769 | 2.87% |
| 2024-10-21 | 6.85 | 7.08 | 6.82 | 6.96 | 6.93 | qfq | 43,618,808 | 302,206,423 | 2.65% |
| 2024-10-18 | 6.55 | 6.92 | 6.54 | 6.78 | 6.76 | qfq | 37,353,337 | 252,005,133 | 2.73% |
| 2024-10-17 | 6.59 | 6.76 | 6.58 | 6.60 | 6.58 | qfq | 22,397,602 | 149,338,043 | 0.46% |
| 2024-10-16 | 6.50 | 6.68 | 6.47 | 6.57 | 6.55 | qfq | 19,717,439 | 129,875,206 | -0.61% |
| 2024-10-15 | 6.72 | 6.88 | 6.58 | 6.61 | 6.59 | qfq | 29,208,436 | 196,651,113 | -2.79% |
| 2024-10-14 | 6.70 | 6.81 | 6.53 | 6.80 | 6.78 | qfq | 27,110,088 | 181,932,273 | 2.10% |
| 2024-10-11 | 6.95 | 6.97 | 6.57 | 6.66 | 6.64 | qfq | 28,064,763 | 189,813,594 | -4.86% |
| 2024-10-10 | 6.97 | 7.28 | 6.80 | 7.00 | 6.97 | qfq | 42,064,328 | 295,566,638 | 1.60% |
| 2024-10-09 | 7.75 | 7.78 | 6.88 | 6.89 | 6.87 | qfq | 70,955,672 | 515,936,134 | -14.52% |
| 2024-10-08 | 8.50 | 8.50 | 7.40 | 8.06 | 8.03 | qfq | 89,217,633 | 705,444,017 | 12.89% |
| 2024-09-30 | 6.44 | 7.24 | 6.35 | 7.14 | 7.11 | qfq | 75,136,178 | 510,076,358 | 14.42% |
| 2024-09-27 | 6.02 | 6.34 | 5.97 | 6.24 | 6.22 | qfq | 41,838,683 | 257,628,742 | 4.87% |
| 2024-09-26 | 5.82 | 5.95 | 5.79 | 5.95 | 5.93 | qfq | 22,870,143 | 134,336,962 | 1.71% |
| 2024-09-25 | 5.89 | 6.07 | 5.84 | 5.85 | 5.83 | qfq | 30,335,520 | 180,320,427 | -0.34% |
| 2024-09-24 | 5.77 | 5.90 | 5.66 | 5.87 | 5.85 | qfq | 27,005,520 | 156,595,298 | 1.21% |
| 2024-09-23 | 5.60 | 5.85 | 5.60 | 5.80 | 5.78 | qfq | 26,697,129 | 152,814,827 | 2.47% |
| 2024-09-20 | 5.90 | 5.90 | 5.63 | 5.66 | 5.64 | qfq | 28,721,697 | 164,318,844 | 2.35% |
| 2024-09-19 | 5.50 | 5.59 | 5.45 | 5.53 | 5.51 | qfq | 10,118,700 | 55,984,671 | 0.73% |
| 2024-09-18 | 5.41 | 5.49 | 5.32 | 5.49 | 5.47 | qfq | 8,598,600 | 46,532,423 | 1.10% |
| 2024-09-13 | 5.60 | 5.64 | 5.43 | 5.43 | 5.41 | qfq | 13,640,700 | 74,978,561 | -3.72% |
| 2024-09-12 | 5.59 | 5.75 | 5.55 | 5.64 | 5.62 | qfq | 19,352,446 | 109,846,224 | 0.18% |
| 2024-09-11 | 5.52 | 5.75 | 5.50 | 5.63 | 5.61 | qfq | 20,412,000 | 114,858,778 | 0.36% |
| 2024-09-10 | 5.39 | 5.69 | 5.29 | 5.61 | 5.59 | qfq | 25,371,551 | 140,445,013 | 4.86% |
| 2024-09-09 | 5.40 | 5.41 | 5.30 | 5.35 | 5.33 | qfq | 8,256,400 | 44,224,800 | -1.47% |
| 2024-09-06 | 5.63 | 5.64 | 5.42 | 5.43 | 5.41 | qfq | 11,831,275 | 65,117,091 | -3.55% |
| 2024-09-05 | 5.69 | 5.74 | 5.59 | 5.63 | 5.61 | qfq | 9,822,200 | 55,439,637 | -1.23% |
| 2024-09-04 | 5.68 | 5.77 | 5.64 | 5.70 | 5.68 | qfq | 10,570,725 | 60,300,319 | -0.87% |
| 2024-09-03 | 5.68 | 5.77 | 5.67 | 5.75 | 5.73 | qfq | 11,378,430 | 64,996,269 | 0.70% |
| 2024-09-02 | 5.76 | 5.88 | 5.69 | 5.71 | 5.69 | qfq | 14,663,600 | 84,812,193 | -1.21% |
| 2024-08-30 | 5.73 | 5.88 | 5.64 | 5.78 | 5.76 | qfq | 18,427,978 | 106,868,249 | 2.12% |
| 2024-08-29 | 5.48 | 5.71 | 5.44 | 5.66 | 5.64 | qfq | 15,892,728 | 89,309,609 | 2.17% |
| 2024-08-28 | 5.37 | 5.65 | 5.28 | 5.54 | 5.52 | qfq | 13,242,226 | 72,750,364 | 2.40% |
| 2024-08-27 | 5.57 | 5.57 | 5.34 | 5.41 | 5.39 | qfq | 12,178,307 | 66,055,844 | -3.05% |
| 2024-08-26 | 5.63 | 5.68 | 5.52 | 5.58 | 5.56 | qfq | 9,199,100 | 51,368,374 | -0.89% |
| 2024-08-23 | 5.70 | 5.71 | 5.55 | 5.63 | 5.61 | qfq | 16,326,318 | 91,926,877 | -2.60% |
| 2024-08-22 | 5.65 | 5.95 | 5.58 | 5.78 | 5.76 | qfq | 28,399,888 | 164,588,586 | 3.40% |
| 2024-08-21 | 5.53 | 5.80 | 5.49 | 5.59 | 5.57 | qfq | 15,155,464 | 85,451,568 | 0.54% |
| 2024-08-20 | 5.70 | 5.71 | 5.48 | 5.56 | 5.54 | qfq | 26,868,161 | 149,786,780 | -6.08% |
| 2024-08-19 | 6.00 | 6.01 | 5.87 | 5.92 | 5.90 | qfq | 11,887,300 | 70,423,252 | -1.00% |
| 2024-08-16 | 5.95 | 6.00 | 5.92 | 5.98 | 5.96 | qfq | 9,888,639 | 58,955,719 | 0.50% |
| 2024-08-15 | 5.87 | 5.96 | 5.81 | 5.95 | 5.93 | qfq | 12,558,935 | 74,231,944 | 0.68% |
| 2024-08-14 | 5.89 | 5.96 | 5.87 | 5.91 | 5.89 | qfq | 11,864,900 | 70,198,502 | 1.03% |
| 2024-08-13 | 5.70 | 5.85 | 5.70 | 5.85 | 5.83 | qfq | 8,630,319 | 50,025,147 | 1.04% |
| 2024-08-12 | 5.82 | 5.86 | 5.72 | 5.79 | 5.77 | qfq | 9,341,600 | 54,090,303 | 1.05% |
| 2024-08-09 | 5.78 | 5.86 | 5.73 | 5.73 | 5.71 | qfq | 7,036,300 | 40,709,629 | -0.17% |
| 2024-08-08 | 5.82 | 5.88 | 5.69 | 5.74 | 5.72 | qfq | 13,696,026 | 78,859,310 | -2.71% |
| 2024-08-07 | 5.80 | 5.98 | 5.78 | 5.90 | 5.88 | qfq | 21,424,958 | 126,510,838 | 3.51% |
| 2024-08-06 | 5.66 | 5.73 | 5.62 | 5.70 | 5.68 | qfq | 8,380,000 | 47,532,157 | 1.97% |
| 2024-08-05 | 5.79 | 5.88 | 5.55 | 5.59 | 5.57 | qfq | 13,024,051 | 74,367,210 | -4.28% |
| 2024-08-02 | 5.99 | 6.01 | 5.84 | 5.84 | 5.82 | qfq | 14,288,480 | 84,696,610 | -3.15% |
| 2024-08-01 | 6.04 | 6.07 | 5.99 | 6.03 | 6.01 | qfq | 13,189,100 | 79,581,169 | -0.17% |
| 2024-07-31 | 5.90 | 6.05 | 5.86 | 6.04 | 6.02 | qfq | 15,207,453 | 91,076,532 | 2.72% |
| 2024-07-30 | 5.89 | 5.92 | 5.83 | 5.88 | 5.86 | qfq | 6,771,145 | 39,748,286 | -0.51% |
| 2024-07-29 | 5.87 | 5.92 | 5.83 | 5.91 | 5.89 | qfq | 8,941,887 | 52,604,902 | 1.03% |
| 2024-07-26 | 5.77 | 5.87 | 5.71 | 5.85 | 5.83 | qfq | 9,049,973 | 52,806,374 | 2.09% |
| 2024-07-25 | 5.68 | 5.81 | 5.66 | 5.73 | 5.71 | qfq | 8,229,300 | 47,176,538 | 0.17% |
| 2024-07-24 | 5.81 | 5.85 | 5.68 | 5.72 | 5.70 | qfq | 11,285,900 | 64,907,492 | -1.72% |
| 2024-07-23 | 5.97 | 6.03 | 5.82 | 5.82 | 5.80 | qfq | 11,811,853 | 69,717,084 | -2.84% |
| 2024-07-22 | 5.92 | 6.05 | 5.92 | 5.99 | 5.97 | qfq | 9,744,600 | 58,463,256 | 0.17% |
| 2024-07-19 | 5.93 | 6.03 | 5.92 | 5.98 | 5.96 | qfq | 10,107,814 | 60,402,523 | 0.17% |
| 2024-07-18 | 5.89 | 5.98 | 5.81 | 5.97 | 5.95 | qfq | 12,162,100 | 71,628,059 | 0.84% |
| 2024-07-17 | 6.11 | 6.12 | 5.91 | 5.92 | 5.90 | qfq | 15,839,207 | 94,936,528 | -3.43% |
| 2024-07-16 | 6.11 | 6.20 | 6.02 | 6.13 | 6.11 | qfq | 13,738,507 | 83,857,248 | 0.66% |
| 2024-07-15 | 6.23 | 6.28 | 6.06 | 6.09 | 6.07 | qfq | 17,115,000 | 104,976,663 | -3.33% |
| 2024-07-12 | 6.39 | 6.39 | 6.24 | 6.30 | 6.28 | qfq | 25,071,919 | 158,365,669 | -1.72% |
| 2024-07-11 | 6.13 | 6.43 | 6.10 | 6.41 | 6.39 | qfq | 36,291,100 | 227,226,531 | 6.48% |
| 2024-07-10 | 6.00 | 6.08 | 5.93 | 6.02 | 6.00 | qfq | 15,998,900 | 96,111,444 | 0.50% |
| 2024-07-09 | 5.78 | 6.00 | 5.77 | 5.99 | 5.97 | qfq | 17,092,151 | 100,961,933 | 3.10% |
| 2024-07-08 | 5.99 | 5.99 | 5.78 | 5.81 | 5.79 | qfq | 15,393,938 | 90,270,786 | -2.84% |
| 2024-07-05 | 5.97 | 6.04 | 5.89 | 5.98 | 5.96 | qfq | 15,156,307 | 90,148,629 | -0.33% |
| 2024-07-04 | 6.05 | 6.12 | 5.93 | 6.00 | 5.98 | qfq | 16,447,617 | 98,965,505 | -0.99% |
| 2024-07-03 | 6.23 | 6.23 | 6.03 | 6.06 | 6.04 | qfq | 17,863,110 | 108,730,125 | -3.04% |
| 2024-07-02 | 6.30 | 6.33 | 6.17 | 6.25 | 6.23 | qfq | 18,975,000 | 118,492,916 | -1.73% |
| 2024-07-01 | 6.26 | 6.49 | 6.22 | 6.36 | 6.34 | qfq | 24,170,100 | 153,448,763 | 0.16% |
| 2024-06-28 | 6.29 | 6.55 | 6.25 | 6.35 | 6.33 | qfq | 36,617,664 | 234,306,404 | 4.27% |
| 2024-06-27 | 6.26 | 6.35 | 6.09 | 6.09 | 6.07 | qfq | 18,784,264 | 116,635,957 | -3.03% |
| 2024-06-26 | 6.13 | 6.32 | 6.02 | 6.28 | 6.26 | qfq | 19,105,053 | 117,927,816 | 1.95% |
| 2024-06-25 | 6.12 | 6.19 | 6.01 | 6.16 | 6.14 | qfq | 18,586,855 | 113,600,716 | 0.82% |
| 2024-06-24 | 6.21 | 6.32 | 6.08 | 6.11 | 6.09 | qfq | 22,925,900 | 141,782,787 | -2.86% |
| 2024-06-21 | 6.55 | 6.61 | 6.27 | 6.29 | 6.27 | qfq | 32,008,800 | 205,435,191 | -4.41% |
| 2024-06-20 | 6.68 | 6.77 | 6.54 | 6.58 | 6.56 | qfq | 27,528,767 | 182,436,871 | -1.79% |
| 2024-06-19 | 7.12 | 7.14 | 6.67 | 6.70 | 6.68 | qfq | 52,150,790 | 357,567,743 | -6.42% |
| 2024-06-18 | 7.18 | 7.23 | 7.04 | 7.16 | 7.13 | qfq | 35,603,780 | 253,002,214 | -1.24% |
| 2024-06-17 | 7.18 | 7.40 | 7.07 | 7.25 | 7.22 | qfq | 48,013,508 | 349,222,312 | 1.26% |
| 2024-06-14 | 7.19 | 7.50 | 7.09 | 7.16 | 7.13 | qfq | 62,897,382 | 458,205,878 | -1.10% |
| 2024-06-13 | 6.80 | 7.37 | 6.78 | 7.24 | 7.21 | qfq | 61,276,341 | 440,394,559 | 5.69% |
| 2024-06-12 | 6.76 | 6.96 | 6.74 | 6.85 | 6.83 | qfq | 21,823,054 | 149,883,630 | 0.15% |
| 2024-06-11 | 6.74 | 6.84 | 6.52 | 6.84 | 6.82 | qfq | 23,182,993 | 155,139,554 | 0.44% |
| 2024-06-07 | 6.73 | 6.89 | 6.64 | 6.81 | 6.79 | qfq | 26,949,053 | 182,253,444 | 2.25% |
| 2024-06-06 | 6.76 | 7.01 | 6.65 | 6.66 | 6.64 | qfq | 38,740,453 | 264,963,639 | -1.91% |
| 2024-06-05 | 6.90 | 6.94 | 6.77 | 6.79 | 6.77 | qfq | 30,424,515 | 208,030,176 | -3.14% |
| 2024-06-04 | 6.68 | 7.01 | 6.48 | 7.01 | 6.98 | qfq | 44,154,281 | 299,610,066 | 4.01% |
| 2024-06-03 | 6.92 | 6.92 | 6.62 | 6.74 | 6.72 | qfq | 37,988,855 | 256,120,746 | -3.71% |
| 2024-05-31 | 6.90 | 7.06 | 6.71 | 7.00 | 6.97 | qfq | 45,349,421 | 312,712,034 | 0.43% |
| 2024-05-30 | 7.38 | 7.40 | 6.94 | 6.97 | 6.94 | qfq | 57,761,340 | 409,250,970 | -5.04% |
| 2024-05-29 | 7.42 | 7.51 | 7.27 | 7.34 | 7.31 | qfq | 66,849,013 | 492,270,134 | -3.93% |
| 2024-05-28 | 7.14 | 7.78 | 7.11 | 7.64 | 7.61 | qfq | 108,371,495 | 813,474,221 | 5.09% |
| 2024-05-27 | 7.20 | 7.38 | 7.00 | 7.27 | 7.24 | qfq | 78,493,321 | 567,825,722 | 3.12% |
| 2024-05-24 | 6.80 | 7.35 | 6.79 | 7.05 | 7.02 | qfq | 71,231,199 | 507,639,297 | 3.68% |
| 2024-05-23 | 6.82 | 7.02 | 6.73 | 6.80 | 6.78 | qfq | 62,135,491 | 426,196,866 | -4.23% |
| 2024-05-22 | 7.13 | 7.64 | 7.09 | 7.10 | 7.07 | qfq | 77,250,263 | 566,443,023 | -1.11% |
| 2024-05-21 | 6.96 | 7.45 | 6.95 | 7.18 | 7.15 | qfq | 78,768,024 | 572,028,979 | 1.84% |
| 2024-05-20 | 7.11 | 7.18 | 6.92 | 7.05 | 7.02 | qfq | 57,243,351 | 401,856,087 | -2.08% |
| 2024-05-17 | 6.65 | 7.25 | 6.61 | 7.20 | 7.17 | qfq | 82,474,629 | 579,796,439 | 6.67% |
| 2024-05-16 | 6.71 | 6.99 | 6.59 | 6.75 | 6.73 | qfq | 54,232,452 | 366,905,402 | 0.75% |
| 2024-05-15 | 6.90 | 7.02 | 6.65 | 6.70 | 6.68 | qfq | 53,722,201 | 364,879,649 | -3.74% |
| 2024-05-14 | 7.00 | 7.16 | 6.85 | 6.96 | 6.93 | qfq | 73,564,925 | 511,618,450 | -3.20% |
| 2024-05-13 | 6.63 | 7.46 | 6.62 | 7.19 | 7.16 | qfq | 103,735,954 | 729,790,245 | 7.63% |
| 2024-05-10 | 6.28 | 6.98 | 6.21 | 6.68 | 6.66 | qfq | 72,777,949 | 481,028,906 | 6.03% |
| 2024-05-09 | 6.22 | 6.36 | 6.20 | 6.30 | 6.28 | qfq | 20,376,720 | 128,470,742 | 1.12% |
| 2024-05-08 | 6.22 | 6.33 | 6.19 | 6.23 | 6.21 | qfq | 14,553,300 | 91,097,608 | -0.16% |
| 2024-05-07 | 6.30 | 6.32 | 6.22 | 6.24 | 6.22 | qfq | 15,461,800 | 96,706,754 | -1.11% |
| 2024-05-06 | 6.38 | 6.40 | 6.30 | 6.31 | 6.29 | qfq | 15,912,082 | 100,690,771 | 0.64% |
| 2024-04-30 | 6.29 | 6.31 | 6.20 | 6.27 | 6.25 | qfq | 16,755,000 | 104,891,607 | -0.63% |
| 2024-04-29 | 6.20 | 6.35 | 6.15 | 6.31 | 6.29 | qfq | 27,102,510 | 170,612,591 | 1.12% |
| 2024-04-26 | 6.10 | 6.28 | 6.08 | 6.24 | 6.22 | qfq | 27,625,589 | 170,597,933 | 0.97% |
| 2024-04-25 | 6.03 | 6.21 | 5.99 | 6.18 | 6.16 | qfq | 30,724,659 | 187,734,813 | 1.48% |
| 2024-04-24 | 6.16 | 6.24 | 5.87 | 6.09 | 6.07 | qfq | 26,322,199 | 158,903,658 | 1.67% |
| 2024-04-23 | 6.35 | 6.60 | 5.91 | 5.99 | 5.97 | qfq | 40,776,015 | 252,700,179 | -0.50% |
| 2024-04-22 | 5.70 | 6.02 | 5.53 | 6.02 | 6.00 | qfq | 21,007,136 | 122,910,172 | 4.88% |
| 2024-04-19 | 5.80 | 5.84 | 5.67 | 5.74 | 5.72 | qfq | 11,414,445 | 65,381,397 | -0.69% |
| 2024-04-18 | 5.69 | 5.84 | 5.61 | 5.78 | 5.76 | qfq | 15,087,295 | 87,011,249 | 1.40% |
| 2024-04-17 | 5.39 | 5.70 | 5.39 | 5.70 | 5.68 | qfq | 20,075,054 | 112,426,283 | 7.34% |
| 2024-04-16 | 5.66 | 5.70 | 5.16 | 5.31 | 5.29 | qfq | 24,227,168 | 129,846,255 | -8.13% |
| 2024-04-15 | 5.97 | 6.01 | 5.62 | 5.78 | 5.76 | qfq | 21,479,890 | 123,674,675 | -2.03% |
| 2024-04-12 | 6.05 | 6.09 | 5.86 | 5.90 | 5.88 | qfq | 12,736,607 | 76,004,644 | -2.48% |
| 2024-04-11 | 5.96 | 6.13 | 5.83 | 6.05 | 6.03 | qfq | 13,541,342 | 81,689,262 | 1.85% |
| 2024-04-10 | 6.13 | 6.13 | 5.86 | 5.94 | 5.92 | qfq | 12,699,554 | 75,611,980 | -2.78% |
| 2024-04-09 | 6.02 | 6.15 | 6.00 | 6.11 | 6.09 | qfq | 9,560,931 | 58,149,638 | 1.50% |
| 2024-04-08 | 6.16 | 6.16 | 6.02 | 6.02 | 6.00 | qfq | 10,935,212 | 66,380,142 | -2.59% |
| 2024-04-03 | 6.36 | 6.36 | 6.16 | 6.18 | 6.16 | qfq | 14,109,956 | 87,693,941 | -2.83% |
| 2024-04-02 | 6.38 | 6.40 | 6.23 | 6.36 | 6.34 | qfq | 17,220,920 | 109,037,287 | 0.47% |
| 2024-04-01 | 6.29 | 6.37 | 6.25 | 6.33 | 6.31 | qfq | 17,536,965 | 110,785,948 | 0.96% |
| 2024-03-29 | 6.15 | 6.44 | 6.15 | 6.27 | 6.25 | qfq | 23,765,249 | 149,368,577 | 3.64% |
| 2024-03-28 | 5.92 | 6.14 | 5.91 | 6.05 | 6.03 | qfq | 13,296,950 | 80,291,677 | 2.37% |
| 2024-03-27 | 6.18 | 6.23 | 5.90 | 5.91 | 5.89 | qfq | 14,868,827 | 89,881,996 | -5.14% |
| 2024-03-26 | 6.12 | 6.27 | 6.09 | 6.23 | 6.21 | qfq | 16,214,470 | 100,383,621 | 1.80% |
| 2024-03-25 | 6.30 | 6.37 | 6.12 | 6.12 | 6.10 | qfq | 14,598,912 | 91,195,012 | -3.47% |
| 2024-03-22 | 6.39 | 6.40 | 6.24 | 6.34 | 6.32 | qfq | 18,554,649 | 117,182,471 | -1.25% |
| 2024-03-21 | 6.48 | 6.50 | 6.34 | 6.42 | 6.40 | qfq | 18,656,500 | 119,768,419 | -0.93% |
| 2024-03-20 | 6.41 | 6.51 | 6.40 | 6.48 | 6.46 | qfq | 16,335,670 | 105,471,209 | 0.62% |
| 2024-03-19 | 6.41 | 6.56 | 6.40 | 6.44 | 6.42 | qfq | 21,439,300 | 138,878,778 | -0.62% |
| 2024-03-18 | 6.44 | 6.54 | 6.36 | 6.48 | 6.46 | qfq | 24,733,900 | 159,300,463 | 1.89% |
| 2024-03-15 | 6.30 | 6.37 | 6.24 | 6.36 | 6.34 | qfq | 15,335,588 | 96,805,688 | 0.16% |
| 2024-03-14 | 6.39 | 6.50 | 6.24 | 6.35 | 6.33 | qfq | 20,601,367 | 131,046,287 | -1.40% |
| 2024-03-13 | 6.47 | 6.52 | 6.37 | 6.44 | 6.42 | qfq | 28,650,087 | 184,430,716 | -1.98% |
| 2024-03-12 | 6.34 | 6.76 | 6.26 | 6.57 | 6.55 | qfq | 43,968,300 | 284,016,456 | 3.14% |
| 2024-03-11 | 6.25 | 6.39 | 6.24 | 6.37 | 6.35 | qfq | 27,375,759 | 173,345,863 | 2.74% |
| 2024-03-08 | 6.16 | 6.27 | 6.11 | 6.20 | 6.18 | qfq | 17,924,491 | 110,885,330 | 0.49% |
| 2024-03-07 | 6.50 | 6.50 | 6.15 | 6.17 | 6.15 | qfq | 37,497,436 | 235,318,943 | -3.59% |
| 2024-03-06 | 6.00 | 6.50 | 5.97 | 6.40 | 6.38 | qfq | 46,799,637 | 294,151,043 | 5.96% |
| 2024-03-05 | 6.24 | 6.24 | 6.01 | 6.04 | 6.02 | qfq | 30,822,707 | 187,296,675 | -4.13% |
| 2024-03-04 | 6.20 | 6.40 | 6.10 | 6.30 | 6.28 | qfq | 45,919,804 | 287,680,460 | 1.94% |
| 2024-03-01 | 5.91 | 6.53 | 5.86 | 6.18 | 6.16 | qfq | 54,766,027 | 336,040,398 | 7.48% |
| 2024-02-29 | 5.46 | 5.75 | 5.40 | 5.75 | 5.73 | qfq | 20,492,820 | 115,418,946 | 5.31% |
| 2024-02-28 | 5.97 | 6.07 | 5.44 | 5.46 | 5.44 | qfq | 32,843,133 | 191,158,803 | -8.08% |
| 2024-02-27 | 5.77 | 5.94 | 5.69 | 5.94 | 5.92 | qfq | 22,735,084 | 133,354,370 | 2.59% |
| 2024-02-26 | 5.80 | 5.90 | 5.72 | 5.79 | 5.77 | qfq | 23,489,642 | 136,139,699 | 0.52% |
| 2024-02-23 | 5.60 | 5.77 | 5.54 | 5.76 | 5.74 | qfq | 24,499,926 | 138,367,138 | 3.23% |
| 2024-02-22 | 5.47 | 5.65 | 5.44 | 5.58 | 5.56 | qfq | 19,707,926 | 109,323,297 | 1.82% |
| 2024-02-21 | 5.38 | 5.66 | 5.38 | 5.48 | 5.46 | qfq | 17,703,129 | 98,301,952 | 0.55% |
| 2024-02-20 | 5.38 | 5.49 | 5.33 | 5.45 | 5.43 | qfq | 11,889,900 | 64,620,070 | 0.00% |
| 2024-02-19 | 5.44 | 5.55 | 5.35 | 5.45 | 5.43 | qfq | 18,126,684 | 98,772,657 | 2.25% |
| 2024-02-08 | 4.98 | 5.42 | 4.98 | 5.33 | 5.31 | qfq | 21,544,982 | 112,069,579 | 8.78% |
| 2024-02-07 | 4.87 | 5.15 | 4.82 | 4.90 | 4.88 | qfq | 16,738,752 | 83,211,722 | -0.81% |
| 2024-02-06 | 4.56 | 5.04 | 4.44 | 4.94 | 4.92 | qfq | 16,369,524 | 77,499,454 | 6.24% |
| 2024-02-05 | 4.98 | 4.98 | 4.51 | 4.65 | 4.63 | qfq | 19,478,144 | 91,256,089 | -7.55% |
| 2024-02-02 | 5.35 | 5.44 | 4.82 | 5.03 | 5.01 | qfq | 19,651,336 | 100,569,172 | -6.51% |
| 2024-02-01 | 5.26 | 5.53 | 5.26 | 5.38 | 5.36 | qfq | 16,974,147 | 91,643,421 | 2.48% |
| 2024-01-31 | 5.41 | 5.54 | 5.25 | 5.25 | 5.23 | qfq | 15,322,426 | 82,491,701 | -6.58% |
| 2024-01-30 | 5.73 | 5.89 | 5.59 | 5.62 | 5.60 | qfq | 10,815,096 | 61,737,769 | -3.10% |
| 2024-01-29 | 6.09 | 6.11 | 5.78 | 5.80 | 5.78 | qfq | 12,381,900 | 72,858,782 | -4.76% |
| 2024-01-26 | 6.09 | 6.21 | 6.03 | 6.09 | 6.07 | qfq | 11,745,800 | 71,897,855 | -0.81% |
| 2024-01-25 | 5.97 | 6.14 | 5.86 | 6.14 | 6.12 | qfq | 15,830,219 | 95,591,458 | 2.85% |
| 2024-01-24 | 5.95 | 6.04 | 5.76 | 5.97 | 5.95 | qfq | 12,619,329 | 74,623,801 | 0.67% |
| 2024-01-23 | 5.94 | 6.01 | 5.74 | 5.93 | 5.91 | qfq | 12,062,376 | 71,141,333 | 0.68% |
| 2024-01-22 | 6.25 | 6.28 | 5.82 | 5.89 | 5.87 | qfq | 17,538,002 | 106,231,677 | -7.10% |
| 2024-01-19 | 6.60 | 6.60 | 6.34 | 6.34 | 6.32 | qfq | 12,639,214 | 80,921,157 | -3.06% |
| 2024-01-18 | 6.57 | 6.58 | 6.32 | 6.54 | 6.52 | qfq | 15,135,283 | 97,688,258 | 0.00% |
| 2024-01-17 | 6.81 | 6.81 | 6.54 | 6.54 | 6.52 | qfq | 13,562,774 | 89,954,007 | -3.68% |
| 2024-01-16 | 6.89 | 6.89 | 6.63 | 6.79 | 6.77 | qfq | 19,188,772 | 129,374,261 | -1.45% |
| 2024-01-15 | 6.96 | 7.02 | 6.82 | 6.89 | 6.87 | qfq | 22,351,759 | 154,820,345 | 0.29% |
| 2024-01-12 | 6.84 | 6.96 | 6.78 | 6.87 | 6.85 | qfq | 19,004,033 | 131,006,423 | 0.73% |
| 2024-01-11 | 6.73 | 6.84 | 6.66 | 6.82 | 6.80 | qfq | 14,482,200 | 97,924,231 | 2.10% |
| 2024-01-10 | 6.89 | 6.89 | 6.62 | 6.68 | 6.66 | qfq | 14,872,577 | 99,941,499 | -2.20% |
| 2024-01-09 | 6.93 | 6.97 | 6.78 | 6.83 | 6.81 | qfq | 21,999,314 | 151,316,131 | -0.58% |
| 2024-01-08 | 6.72 | 6.94 | 6.56 | 6.87 | 6.85 | qfq | 32,499,300 | 221,287,579 | 1.63% |
| 2024-01-05 | 6.82 | 6.92 | 6.64 | 6.76 | 6.74 | qfq | 19,256,759 | 130,498,617 | -0.73% |
| 2024-01-04 | 6.76 | 6.83 | 6.74 | 6.81 | 6.79 | qfq | 10,469,654 | 71,197,195 | 0.15% |
| 2024-01-03 | 6.75 | 6.82 | 6.73 | 6.80 | 6.78 | qfq | 13,873,100 | 93,897,364 | -0.29% |
| 2024-01-02 | 6.76 | 6.87 | 6.72 | 6.82 | 6.80 | qfq | 20,243,000 | 138,001,446 | 1.19% |
| 2023-12-29 | 6.60 | 6.75 | 6.58 | 6.74 | 6.72 | qfq | 19,674,304 | 131,569,945 | 1.66% |
| 2023-12-28 | 6.38 | 6.66 | 6.36 | 6.63 | 6.61 | qfq | 21,784,888 | 143,316,222 | 3.27% |
| 2023-12-27 | 6.31 | 6.44 | 6.27 | 6.42 | 6.40 | qfq | 10,807,200 | 68,817,154 | 2.07% |
| 2023-12-26 | 6.41 | 6.42 | 6.28 | 6.29 | 6.27 | qfq | 8,943,460 | 56,572,608 | -2.18% |
| 2023-12-25 | 6.40 | 6.47 | 6.36 | 6.43 | 6.41 | qfq | 8,456,800 | 54,269,324 | 0.78% |
| 2023-12-22 | 6.43 | 6.49 | 6.36 | 6.38 | 6.36 | qfq | 10,729,095 | 68,701,393 | -1.09% |
| 2023-12-21 | 6.38 | 6.47 | 6.30 | 6.45 | 6.43 | qfq | 11,962,142 | 76,491,145 | 0.78% |
| 2023-12-20 | 6.54 | 6.55 | 6.39 | 6.40 | 6.38 | qfq | 10,555,838 | 68,049,753 | -1.39% |
| 2023-12-19 | 6.49 | 6.54 | 6.44 | 6.49 | 6.47 | qfq | 12,715,098 | 82,644,892 | 0.00% |
| 2023-12-18 | 6.61 | 6.65 | 6.47 | 6.49 | 6.47 | qfq | 14,637,589 | 95,605,419 | -2.41% |
| 2023-12-15 | 6.72 | 6.75 | 6.62 | 6.65 | 6.63 | qfq | 11,198,580 | 74,776,144 | -0.60% |
| 2023-12-14 | 6.81 | 6.84 | 6.68 | 6.69 | 6.67 | qfq | 14,057,080 | 94,821,468 | -1.18% |
| 2023-12-13 | 6.82 | 6.85 | 6.76 | 6.77 | 6.75 | qfq | 11,460,600 | 77,917,618 | -0.88% |
| 2023-12-12 | 6.89 | 6.90 | 6.78 | 6.83 | 6.81 | qfq | 16,698,178 | 114,055,406 | -1.16% |
| 2023-12-11 | 6.77 | 6.93 | 6.68 | 6.91 | 6.89 | qfq | 18,341,700 | 125,456,880 | 1.02% |
| 2023-12-08 | 7.08 | 7.14 | 6.84 | 6.84 | 6.82 | qfq | 24,603,300 | 172,180,657 | -2.15% |
| 2023-12-07 | 7.08 | 7.24 | 6.92 | 6.99 | 6.96 | qfq | 32,851,577 | 231,797,805 | 1.60% |
| 2023-12-06 | 6.79 | 6.97 | 6.77 | 6.88 | 6.86 | qfq | 18,882,100 | 130,151,228 | 0.29% |
| 2023-12-05 | 7.09 | 7.09 | 6.86 | 6.86 | 6.84 | qfq | 29,589,172 | 205,867,012 | -3.38% |
| 2023-12-04 | 7.13 | 7.17 | 7.07 | 7.10 | 7.07 | qfq | 28,222,600 | 200,394,730 | -1.11% |
| 2023-12-01 | 7.16 | 7.36 | 7.12 | 7.18 | 7.15 | qfq | 38,169,089 | 274,817,181 | 0.42% |
| 2023-11-30 | 7.46 | 7.50 | 7.04 | 7.15 | 7.12 | qfq | 68,250,678 | 492,965,427 | -4.92% |
| 2023-11-29 | 7.75 | 7.98 | 7.50 | 7.52 | 7.49 | qfq | 104,268,074 | 802,226,970 | 4.01% |
| 2023-11-28 | 7.04 | 7.23 | 7.02 | 7.23 | 7.20 | qfq | 20,256,800 | 145,179,250 | 1.83% |
| 2023-11-27 | 7.01 | 7.14 | 6.97 | 7.10 | 7.07 | qfq | 15,372,300 | 108,912,875 | 1.28% |
| 2023-11-24 | 7.23 | 7.25 | 6.96 | 7.01 | 6.98 | qfq | 23,640,554 | 166,655,490 | -2.91% |
| 2023-11-23 | 7.05 | 7.25 | 7.05 | 7.22 | 7.19 | qfq | 20,434,080 | 146,454,349 | 2.12% |
| 2023-11-22 | 7.30 | 7.33 | 7.06 | 7.07 | 7.04 | qfq | 35,231,311 | 252,137,628 | -4.07% |
| 2023-11-21 | 7.50 | 7.56 | 7.33 | 7.37 | 7.34 | qfq | 33,442,140 | 248,581,748 | -2.12% |
| 2023-11-20 | 7.56 | 7.58 | 7.47 | 7.53 | 7.50 | qfq | 31,513,436 | 237,037,640 | 0.27% |
| 2023-11-17 | 7.38 | 7.58 | 7.37 | 7.51 | 7.48 | qfq | 40,625,112 | 304,196,588 | 1.62% |
| 2023-11-16 | 7.44 | 7.48 | 7.37 | 7.39 | 7.36 | qfq | 30,326,921 | 225,089,780 | -1.47% |
| 2023-11-15 | 7.48 | 7.56 | 7.39 | 7.50 | 7.47 | qfq | 57,753,571 | 432,324,998 | 1.21% |
| 2023-11-14 | 7.14 | 7.45 | 7.08 | 7.41 | 7.38 | qfq | 56,529,389 | 414,522,773 | 3.64% |
| 2023-11-13 | 7.10 | 7.16 | 7.04 | 7.15 | 7.12 | qfq | 18,071,940 | 128,558,171 | 0.70% |
| 2023-11-10 | 7.21 | 7.22 | 7.10 | 7.10 | 7.07 | qfq | 19,038,220 | 135,734,223 | -1.80% |
| 2023-11-09 | 7.28 | 7.36 | 7.18 | 7.23 | 7.20 | qfq | 26,040,800 | 188,991,854 | -0.96% |
| 2023-11-08 | 7.34 | 7.39 | 7.20 | 7.30 | 7.27 | qfq | 33,286,174 | 242,743,146 | -0.68% |
| 2023-11-07 | 7.30 | 7.38 | 7.24 | 7.35 | 7.32 | qfq | 34,680,581 | 254,015,828 | 0.55% |
| 2023-11-06 | 7.13 | 7.38 | 7.12 | 7.31 | 7.28 | qfq | 35,864,990 | 260,432,542 | 2.81% |
| 2023-11-03 | 7.07 | 7.15 | 7.03 | 7.11 | 7.08 | qfq | 20,683,615 | 147,072,637 | 1.14% |
| 2023-11-02 | 7.11 | 7.20 | 7.03 | 7.03 | 7.00 | qfq | 27,343,206 | 193,780,404 | -0.71% |
| 2023-11-01 | 7.36 | 7.37 | 7.07 | 7.08 | 7.05 | qfq | 45,390,144 | 325,782,200 | -4.71% |
| 2023-10-31 | 7.21 | 7.54 | 7.06 | 7.43 | 7.40 | qfq | 56,423,544 | 414,679,574 | 1.92% |
| 2023-10-30 | 7.35 | 7.43 | 7.25 | 7.29 | 7.26 | qfq | 42,766,720 | 312,998,338 | -2.67% |
| 2023-10-27 | 7.33 | 7.55 | 7.15 | 7.49 | 7.46 | qfq | 58,574,371 | 432,944,608 | 1.63% |
| 2023-10-26 | 7.29 | 7.42 | 7.16 | 7.37 | 7.34 | qfq | 48,319,183 | 352,916,968 | -0.41% |
| 2023-10-25 | 7.18 | 7.44 | 7.10 | 7.40 | 7.37 | qfq | 65,401,622 | 475,482,062 | 2.78% |
| 2023-10-24 | 7.10 | 7.22 | 7.01 | 7.20 | 7.17 | qfq | 47,024,676 | 335,559,318 | 0.84% |
| 2023-10-23 | 7.01 | 7.28 | 6.92 | 7.14 | 7.11 | qfq | 67,322,013 | 477,848,943 | 3.78% |
| 2023-10-20 | 6.96 | 7.08 | 6.86 | 6.88 | 6.86 | qfq | 31,703,143 | 220,287,712 | -0.86% |
| 2023-10-19 | 7.12 | 7.16 | 6.91 | 6.94 | 6.91 | qfq | 36,361,652 | 255,458,254 | -2.39% |
| 2023-10-18 | 7.23 | 7.29 | 7.07 | 7.11 | 7.08 | qfq | 40,788,132 | 292,637,508 | -2.60% |
| 2023-10-17 | 7.55 | 7.60 | 7.18 | 7.30 | 7.27 | qfq | 48,885,392 | 358,452,468 | -2.80% |
| 2023-10-16 | 7.56 | 7.76 | 7.38 | 7.51 | 7.48 | qfq | 54,288,379 | 408,797,556 | -1.44% |
| 2023-10-13 | 7.54 | 7.79 | 7.52 | 7.62 | 7.59 | qfq | 72,903,234 | 556,496,018 | -1.30% |
| 2023-10-12 | 7.73 | 8.11 | 7.67 | 7.72 | 7.69 | qfq | 104,819,528 | 823,006,384 | -2.53% |
| 2023-10-11 | 8.20 | 8.34 | 7.81 | 7.92 | 7.89 | qfq | 127,913,038 | 1,033,497,373 | -9.49% |
| 2023-10-10 | 8.09 | 8.99 | 7.93 | 8.75 | 8.72 | qfq | 195,475,289 | 1,655,252,083 | 14.83% |
| 2023-10-09 | 7.25 | 7.62 | 7.22 | 7.62 | 7.59 | qfq | 112,931,939 | 850,661,401 | 20.00% |
| 2023-09-28 | 6.40 | 6.40 | 6.19 | 6.35 | 6.33 | qfq | 20,262,600 | 127,921,238 | -0.31% |
| 2023-09-27 | 6.11 | 6.37 | 6.11 | 6.37 | 6.35 | qfq | 19,166,912 | 120,594,372 | 3.58% |
| 2023-09-26 | 6.14 | 6.22 | 6.11 | 6.15 | 6.13 | qfq | 7,028,300 | 43,286,086 | 0.00% |
| 2023-09-25 | 6.21 | 6.26 | 6.09 | 6.15 | 6.13 | qfq | 8,982,300 | 55,237,695 | -1.44% |
| 2023-09-22 | 6.03 | 6.24 | 6.03 | 6.24 | 6.22 | qfq | 10,456,120 | 64,597,438 | 2.97% |
| 2023-09-21 | 6.09 | 6.23 | 6.01 | 6.06 | 6.04 | qfq | 7,481,411 | 45,601,615 | -0.33% |
| 2023-09-20 | 6.17 | 6.21 | 6.06 | 6.08 | 6.06 | qfq | 6,526,400 | 39,978,031 | -1.62% |
| 2023-09-19 | 6.26 | 6.28 | 6.15 | 6.18 | 6.16 | qfq | 7,628,935 | 47,252,930 | -1.90% |
| 2023-09-18 | 6.25 | 6.43 | 6.16 | 6.30 | 6.28 | qfq | 11,069,400 | 69,973,025 | 0.48% |
| 2023-09-15 | 6.41 | 6.41 | 6.25 | 6.27 | 6.25 | qfq | 9,659,100 | 60,825,841 | -1.72% |
| 2023-09-14 | 6.53 | 6.53 | 6.34 | 6.38 | 6.36 | qfq | 10,421,424 | 66,717,411 | -2.30% |
| 2023-09-13 | 6.63 | 6.64 | 6.48 | 6.53 | 6.51 | qfq | 12,575,300 | 82,244,520 | -1.80% |
| 2023-09-12 | 6.65 | 6.68 | 6.58 | 6.65 | 6.63 | qfq | 12,910,700 | 85,676,948 | 0.00% |
| 2023-09-11 | 6.57 | 6.70 | 6.42 | 6.65 | 6.63 | qfq | 22,057,468 | 145,046,853 | 1.06% |
| 2023-09-08 | 6.31 | 6.62 | 6.30 | 6.58 | 6.56 | qfq | 22,938,400 | 148,866,676 | 3.95% |
| 2023-09-07 | 6.51 | 6.52 | 6.31 | 6.33 | 6.31 | qfq | 14,982,826 | 95,595,697 | -2.62% |
| 2023-09-06 | 6.45 | 6.51 | 6.39 | 6.50 | 6.48 | qfq | 11,746,042 | 75,924,788 | 0.00% |
| 2023-09-05 | 6.43 | 6.54 | 6.38 | 6.50 | 6.48 | qfq | 16,007,322 | 103,376,171 | 0.62% |
| 2023-09-04 | 6.38 | 6.46 | 6.27 | 6.46 | 6.44 | qfq | 15,411,100 | 98,183,526 | 1.89% |
| 2023-09-01 | 6.27 | 6.36 | 6.24 | 6.34 | 6.32 | qfq | 12,057,323 | 76,029,729 | 1.28% |
| 2023-08-31 | 6.31 | 6.39 | 6.20 | 6.26 | 6.24 | qfq | 14,002,912 | 87,476,429 | -1.57% |
| 2023-08-30 | 6.27 | 6.45 | 6.23 | 6.36 | 6.34 | qfq | 21,550,600 | 137,103,124 | 1.76% |
| 2023-08-29 | 6.06 | 6.27 | 6.04 | 6.25 | 6.23 | qfq | 18,971,307 | 117,760,951 | 2.46% |
| 2023-08-28 | 6.20 | 6.33 | 6.06 | 6.10 | 6.08 | qfq | 29,986,123 | 185,862,544 | 3.21% |
| 2023-08-25 | 6.00 | 6.07 | 5.87 | 5.91 | 5.89 | qfq | 13,853,185 | 82,582,045 | -1.99% |
| 2023-08-24 | 6.02 | 6.10 | 5.91 | 6.03 | 6.01 | qfq | 15,111,247 | 90,851,498 | 0.84% |
| 2023-08-23 | 6.08 | 6.13 | 5.97 | 5.98 | 5.96 | qfq | 13,232,438 | 79,714,953 | -2.45% |
| 2023-08-22 | 6.08 | 6.15 | 5.99 | 6.13 | 6.11 | qfq | 17,009,584 | 103,117,025 | 1.49% |
| 2023-08-21 | 6.06 | 6.21 | 6.04 | 6.04 | 6.02 | qfq | 14,701,722 | 89,721,100 | -1.15% |
| 2023-08-18 | 6.30 | 6.38 | 6.11 | 6.11 | 6.09 | qfq | 19,928,523 | 124,417,081 | -3.63% |
| 2023-08-17 | 6.25 | 6.49 | 6.20 | 6.34 | 6.32 | qfq | 25,037,378 | 158,203,830 | 2.76% |
| 2023-08-16 | 6.37 | 6.37 | 6.02 | 6.17 | 6.15 | qfq | 29,051,700 | 179,251,055 | -4.93% |
| 2023-08-15 | 6.53 | 6.64 | 6.42 | 6.49 | 6.47 | qfq | 15,856,200 | 103,625,113 | -1.22% |
| 2023-08-14 | 6.33 | 6.58 | 6.28 | 6.57 | 6.55 | qfq | 18,563,516 | 120,510,697 | 2.82% |
| 2023-08-11 | 6.45 | 6.53 | 6.37 | 6.39 | 6.37 | qfq | 13,865,400 | 89,617,760 | -0.93% |
| 2023-08-10 | 6.46 | 6.52 | 6.42 | 6.45 | 6.43 | qfq | 8,762,700 | 56,610,884 | -0.15% |
| 2023-08-09 | 6.49 | 6.53 | 6.43 | 6.46 | 6.44 | qfq | 10,741,300 | 69,531,599 | -0.77% |
| 2023-08-08 | 6.55 | 6.61 | 6.49 | 6.51 | 6.49 | qfq | 12,618,521 | 82,494,972 | -1.06% |
| 2023-08-07 | 6.50 | 6.61 | 6.49 | 6.58 | 6.56 | qfq | 14,681,400 | 96,368,515 | 0.61% |
| 2023-08-04 | 6.44 | 6.60 | 6.43 | 6.54 | 6.52 | qfq | 21,734,264 | 141,833,066 | 1.71% |
| 2023-08-03 | 6.37 | 6.51 | 6.33 | 6.43 | 6.41 | qfq | 16,311,785 | 105,179,945 | 0.94% |
| 2023-08-02 | 6.45 | 6.49 | 6.35 | 6.37 | 6.35 | qfq | 15,214,398 | 97,191,515 | -1.70% |
| 2023-08-01 | 6.49 | 6.52 | 6.39 | 6.48 | 6.46 | qfq | 15,076,920 | 97,262,325 | -0.61% |
| 2023-07-31 | 6.48 | 6.58 | 6.42 | 6.52 | 6.50 | qfq | 14,834,700 | 96,700,728 | 0.62% |
| 2023-07-28 | 6.33 | 6.58 | 6.32 | 6.48 | 6.46 | qfq | 23,877,907 | 154,341,777 | 0.15% |
| 2023-07-27 | 6.51 | 6.70 | 6.40 | 6.47 | 6.45 | qfq | 21,631,680 | 142,089,734 | -0.61% |
| 2023-07-26 | 6.78 | 6.78 | 6.48 | 6.51 | 6.49 | qfq | 23,403,089 | 153,334,101 | -2.84% |
| 2023-07-25 | 6.76 | 6.83 | 6.63 | 6.70 | 6.68 | qfq | 22,062,239 | 147,815,804 | 0.45% |
| 2023-07-24 | 6.69 | 6.86 | 6.63 | 6.67 | 6.65 | qfq | 24,052,339 | 161,533,376 | -1.91% |
| 2023-07-21 | 7.69 | 7.70 | 6.76 | 6.80 | 6.78 | qfq | 69,429,819 | 494,611,603 | -10.99% |
| 2023-07-20 | 8.03 | 8.06 | 7.61 | 7.64 | 7.61 | qfq | 37,992,196 | 295,151,469 | -3.90% |
| 2023-07-19 | 7.95 | 8.25 | 7.86 | 7.95 | 7.92 | qfq | 54,348,840 | 437,160,356 | -0.87% |
| 2023-07-18 | 7.86 | 8.02 | 7.58 | 8.02 | 7.99 | qfq | 55,193,631 | 428,382,264 | 0.88% |