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
中赋科技300692.SZ
最近收盘价8.692026-07-17
最近交易日2026-07-17
成交量（股）54,082,701
成交额（元）486,949,838
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.0299991 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.0400253 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 9.33 | 9.50 | 8.69 | 8.69 | 8.69 | qfq | 54,082,701 | 486,949,838 | -8.62% |
| 2026-07-16 | 9.29 | 9.98 | 9.08 | 9.51 | 9.51 | qfq | 74,313,841 | 715,972,679 | -1.65% |
| 2026-07-15 | 8.21 | 9.82 | 8.12 | 9.67 | 9.67 | qfq | 102,345,940 | 959,526,177 | 18.22% |
| 2026-07-14 | 8.12 | 8.22 | 7.89 | 8.18 | 8.18 | qfq | 7,558,046 | 61,165,964 | 0.12% |
| 2026-07-13 | 8.21 | 8.31 | 8.01 | 8.17 | 8.17 | qfq | 8,541,486 | 69,764,969 | -0.12% |
| 2026-07-10 | 8.29 | 8.39 | 8.17 | 8.18 | 8.18 | qfq | 10,013,602 | 82,832,669 | -1.92% |
| 2026-07-09 | 8.24 | 8.36 | 8.16 | 8.34 | 8.34 | qfq | 10,772,723 | 89,231,072 | 1.83% |
| 2026-07-08 | 8.45 | 8.56 | 8.14 | 8.19 | 8.19 | qfq | 12,741,881 | 105,698,113 | -4.55% |
| 2026-07-07 | 8.42 | 8.91 | 8.41 | 8.58 | 8.58 | qfq | 20,207,607 | 174,163,227 | 3.75% |
| 2026-07-06 | 8.40 | 8.54 | 8.26 | 8.27 | 8.27 | qfq | 13,671,516 | 113,967,482 | -2.25% |
| 2026-07-03 | 8.41 | 8.98 | 8.41 | 8.46 | 8.46 | qfq | 23,477,769 | 202,629,099 | -1.86% |
| 2026-07-02 | 8.85 | 9.25 | 8.55 | 8.62 | 8.62 | qfq | 33,220,881 | 293,750,419 | 5.25% |
| 2026-07-01 | 7.91 | 8.24 | 7.80 | 8.19 | 8.19 | qfq | 13,637,938 | 109,533,838 | 2.50% |
| 2026-06-30 | 7.69 | 8.10 | 7.63 | 7.99 | 7.99 | qfq | 10,204,456 | 80,491,683 | 3.36% |
| 2026-06-29 | 7.50 | 7.83 | 7.26 | 7.73 | 7.73 | qfq | 9,142,860 | 69,205,429 | 3.90% |
| 2026-06-26 | 7.70 | 7.70 | 7.43 | 7.44 | 7.44 | qfq | 6,518,865 | 49,096,618 | -3.75% |
| 2026-06-25 | 7.70 | 7.83 | 7.46 | 7.73 | 7.73 | qfq | 9,855,458 | 75,357,812 | 0.91% |
| 2026-06-24 | 7.89 | 7.99 | 7.63 | 7.66 | 7.66 | qfq | 11,431,050 | 88,209,953 | -4.25% |
| 2026-06-23 | 7.43 | 8.30 | 7.35 | 8.00 | 8.00 | qfq | 25,787,959 | 203,776,470 | 8.11% |
| 2026-06-22 | 7.60 | 7.63 | 7.20 | 7.40 | 7.40 | qfq | 12,680,420 | 93,164,765 | -2.37% |
| 2026-06-18 | 7.54 | 7.85 | 7.33 | 7.58 | 7.58 | qfq | 13,816,250 | 105,207,145 | 0.66% |
| 2026-06-17 | 7.66 | 7.70 | 7.40 | 7.53 | 7.53 | qfq | 12,133,208 | 91,354,879 | -2.21% |
| 2026-06-16 | 7.88 | 7.91 | 7.68 | 7.70 | 7.70 | qfq | 9,287,242 | 72,098,300 | -2.16% |
| 2026-06-15 | 8.00 | 8.07 | 7.86 | 7.87 | 7.87 | qfq | 7,852,276 | 62,444,103 | -1.38% |
| 2026-06-12 | 7.94 | 8.03 | 7.72 | 7.98 | 7.98 | qfq | 7,494,872 | 59,221,911 | 1.66% |
| 2026-06-11 | 7.90 | 7.94 | 7.81 | 7.85 | 7.85 | qfq | 5,561,172 | 43,735,982 | -1.01% |
| 2026-06-10 | 8.11 | 8.26 | 7.91 | 7.93 | 7.93 | qfq | 7,442,355 | 59,829,819 | -3.06% |
| 2026-06-09 | 7.81 | 8.32 | 7.80 | 8.18 | 8.18 | qfq | 12,327,283 | 99,187,815 | 5.96% |
| 2026-06-08 | 7.70 | 7.91 | 7.60 | 7.72 | 7.72 | qfq | 8,634,485 | 66,934,969 | -2.03% |
| 2026-06-05 | 7.82 | 8.06 | 7.73 | 7.88 | 7.88 | qfq | 8,503,155 | 67,208,202 | 0.51% |
| 2026-06-04 | 8.01 | 8.04 | 7.75 | 7.84 | 7.84 | qfq | 9,557,320 | 75,481,566 | -2.61% |
| 2026-06-03 | 8.32 | 8.33 | 7.98 | 8.05 | 8.05 | qfq | 9,807,521 | 79,609,772 | -3.25% |
| 2026-06-02 | 8.30 | 8.45 | 8.05 | 8.32 | 8.32 | qfq | 10,824,226 | 89,144,299 | 1.71% |
| 2026-06-01 | 8.02 | 8.30 | 8.02 | 8.18 | 8.18 | qfq | 7,329,484 | 59,991,447 | 0.62% |
| 2026-05-29 | 8.38 | 8.39 | 8.01 | 8.13 | 8.13 | qfq | 11,151,085 | 91,050,813 | -3.10% |
| 2026-05-28 | 8.20 | 8.56 | 8.19 | 8.39 | 8.39 | qfq | 9,131,410 | 76,857,422 | 1.70% |
| 2026-05-27 | 8.33 | 8.37 | 8.09 | 8.25 | 8.25 | qfq | 10,567,961 | 86,952,750 | -0.96% |
| 2026-05-26 | 8.58 | 8.66 | 8.21 | 8.33 | 8.33 | qfq | 13,447,079 | 112,516,640 | -3.92% |
| 2026-05-25 | 8.76 | 8.92 | 8.56 | 8.67 | 8.67 | qfq | 11,826,480 | 102,805,664 | -1.48% |
| 2026-05-22 | 8.65 | 8.88 | 8.56 | 8.80 | 8.80 | qfq | 11,869,014 | 103,904,014 | 2.92% |
| 2026-05-21 | 9.00 | 9.08 | 8.51 | 8.55 | 8.55 | qfq | 16,918,177 | 149,231,506 | -5.32% |
| 2026-05-20 | 8.61 | 9.34 | 8.61 | 9.03 | 9.03 | qfq | 29,064,119 | 261,822,258 | 4.51% |
| 2026-05-19 | 8.36 | 8.69 | 8.27 | 8.64 | 8.64 | qfq | 11,806,807 | 100,449,261 | 3.23% |
| 2026-05-18 | 8.45 | 8.58 | 8.36 | 8.37 | 8.37 | qfq | 10,053,620 | 84,840,368 | -1.18% |
| 2026-05-15 | 8.37 | 8.60 | 8.26 | 8.47 | 8.47 | qfq | 14,208,793 | 119,852,798 | 1.44% |
| 2026-05-14 | 8.80 | 8.82 | 8.35 | 8.35 | 8.35 | qfq | 16,519,636 | 140,132,798 | -4.79% |
| 2026-05-13 | 8.56 | 8.82 | 8.51 | 8.77 | 8.77 | qfq | 15,191,851 | 132,726,810 | 2.57% |
| 2026-05-12 | 8.72 | 8.74 | 8.51 | 8.55 | 8.55 | qfq | 14,570,583 | 124,802,431 | -1.84% |
| 2026-05-11 | 8.78 | 8.82 | 8.63 | 8.71 | 8.71 | qfq | 16,269,028 | 141,600,593 | -0.91% |
| 2026-05-08 | 8.87 | 8.90 | 8.73 | 8.79 | 8.79 | qfq | 15,495,305 | 136,026,237 | -1.01% |
| 2026-05-07 | 8.94 | 9.09 | 8.86 | 8.88 | 8.88 | qfq | 15,816,008 | 141,511,837 | -0.67% |
| 2026-05-06 | 9.12 | 9.15 | 8.90 | 8.94 | 8.94 | qfq | 21,855,288 | 196,516,376 | -1.87% |
| 2026-04-30 | 8.72 | 9.18 | 8.72 | 9.11 | 9.11 | qfq | 21,074,898 | 190,033,302 | 3.76% |
| 2026-04-29 | 8.88 | 9.08 | 8.73 | 8.78 | 8.78 | qfq | 22,011,219 | 196,162,188 | -1.13% |
| 2026-04-28 | 8.85 | 9.12 | 8.57 | 8.88 | 8.88 | qfq | 22,539,325 | 200,166,304 | 0.68% |
| 2026-04-27 | 9.50 | 9.80 | 8.71 | 8.82 | 8.82 | qfq | 48,485,054 | 441,187,315 | -6.27% |
| 2026-04-24 | 9.35 | 9.75 | 9.22 | 9.41 | 9.41 | qfq | 25,929,986 | 245,994,198 | 0.86% |
| 2026-04-23 | 9.80 | 10.01 | 9.23 | 9.33 | 9.33 | qfq | 27,689,604 | 261,336,023 | -4.01% |
| 2026-04-22 | 9.62 | 9.74 | 9.49 | 9.72 | 9.72 | qfq | 21,320,999 | 205,053,837 | 0.62% |
| 2026-04-21 | 9.55 | 9.87 | 9.35 | 9.66 | 9.66 | qfq | 37,892,988 | 366,194,565 | 1.15% |
| 2026-04-20 | 8.70 | 9.63 | 8.68 | 9.55 | 9.55 | qfq | 45,757,602 | 420,991,809 | 10.28% |
| 2026-04-17 | 8.62 | 8.68 | 8.48 | 8.66 | 8.66 | qfq | 13,235,333 | 113,606,849 | 0.46% |
| 2026-04-16 | 8.43 | 8.62 | 8.30 | 8.62 | 8.62 | qfq | 14,661,738 | 124,760,819 | 2.74% |
| 2026-04-15 | 8.52 | 8.63 | 8.33 | 8.39 | 8.39 | qfq | 9,999,529 | 84,818,440 | -0.83% |
| 2026-04-14 | 8.45 | 8.67 | 8.31 | 8.46 | 8.46 | qfq | 14,183,173 | 119,923,542 | 0.12% |
| 2026-04-13 | 8.23 | 8.59 | 8.10 | 8.45 | 8.45 | qfq | 22,926,103 | 191,618,958 | 1.81% |
| 2026-04-10 | 8.30 | 8.41 | 8.22 | 8.30 | 8.30 | qfq | 10,535,360 | 87,564,892 | 0.97% |
| 2026-04-09 | 8.34 | 8.35 | 8.15 | 8.22 | 8.22 | qfq | 11,935,564 | 98,150,054 | -1.67% |
| 2026-04-08 | 8.22 | 8.50 | 8.22 | 8.36 | 8.36 | qfq | 16,564,428 | 137,969,905 | 3.98% |
| 2026-04-07 | 8.24 | 8.24 | 7.91 | 8.04 | 8.04 | qfq | 21,235,556 | 171,056,070 | -2.31% |
| 2026-04-03 | 8.63 | 8.70 | 8.22 | 8.23 | 8.23 | qfq | 22,804,109 | 190,955,511 | -4.63% |
| 2026-04-02 | 8.40 | 8.89 | 8.35 | 8.63 | 8.63 | qfq | 35,804,500 | 311,678,591 | 2.25% |
| 2026-04-01 | 8.35 | 8.47 | 8.23 | 8.44 | 8.44 | qfq | 15,812,013 | 132,394,844 | 2.30% |
| 2026-03-31 | 8.17 | 8.51 | 8.15 | 8.25 | 8.25 | qfq | 25,385,150 | 211,686,587 | 1.10% |
| 2026-03-30 | 8.08 | 8.27 | 8.05 | 8.16 | 8.16 | qfq | 10,339,002 | 84,348,785 | 0.12% |
| 2026-03-27 | 7.99 | 8.16 | 7.97 | 8.15 | 8.15 | qfq | 8,950,860 | 72,484,199 | 1.24% |
| 2026-03-26 | 8.28 | 8.34 | 7.99 | 8.05 | 8.05 | qfq | 15,314,788 | 124,663,856 | -2.90% |
| 2026-03-25 | 8.12 | 8.29 | 8.10 | 8.29 | 8.29 | qfq | 13,904,553 | 113,742,966 | 1.84% |
| 2026-03-24 | 7.90 | 8.14 | 7.70 | 8.14 | 8.14 | qfq | 16,553,019 | 131,301,356 | 5.03% |
| 2026-03-23 | 7.89 | 8.09 | 7.67 | 7.75 | 7.75 | qfq | 15,383,153 | 120,814,872 | -3.25% |
| 2026-03-20 | 8.16 | 8.38 | 8.00 | 8.01 | 8.01 | qfq | 16,535,807 | 135,598,420 | -1.11% |
| 2026-03-19 | 8.18 | 8.22 | 8.03 | 8.10 | 8.10 | qfq | 10,195,049 | 82,699,669 | -1.70% |
| 2026-03-18 | 8.00 | 8.25 | 7.97 | 8.24 | 8.24 | qfq | 11,956,230 | 97,030,323 | 3.00% |
| 2026-03-17 | 8.10 | 8.12 | 7.97 | 8.00 | 8.00 | qfq | 9,437,661 | 75,863,955 | -1.36% |
| 2026-03-16 | 8.07 | 8.15 | 8.00 | 8.11 | 8.11 | qfq | 11,969,505 | 96,667,845 | 0.50% |
| 2026-03-13 | 7.95 | 8.16 | 7.93 | 8.07 | 8.07 | qfq | 14,384,209 | 116,267,342 | 1.13% |
| 2026-03-12 | 8.01 | 8.13 | 7.93 | 7.98 | 7.98 | qfq | 10,564,889 | 84,455,022 | -0.37% |
| 2026-03-11 | 8.13 | 8.13 | 7.97 | 8.01 | 8.01 | qfq | 13,239,463 | 106,283,849 | -1.23% |
| 2026-03-10 | 8.11 | 8.23 | 8.03 | 8.11 | 8.11 | qfq | 24,283,721 | 197,388,158 | -0.37% |
| 2026-03-09 | 7.65 | 8.23 | 7.43 | 8.14 | 8.14 | qfq | 40,869,597 | 321,492,693 | 4.76% |
| 2026-03-06 | 7.66 | 7.78 | 7.61 | 7.77 | 7.77 | qfq | 22,076,538 | 169,966,960 | 1.30% |
| 2026-03-05 | 7.90 | 7.92 | 7.66 | 7.67 | 7.67 | qfq | 16,972,241 | 131,436,315 | -1.41% |
| 2026-03-04 | 7.61 | 7.92 | 7.58 | 7.78 | 7.78 | qfq | 21,354,099 | 166,402,309 | -2.14% |
| 2026-03-03 | 8.21 | 8.31 | 7.94 | 7.95 | 7.95 | qfq | 17,324,379 | 140,014,563 | -4.33% |
| 2026-03-02 | 8.70 | 8.71 | 8.18 | 8.31 | 8.31 | qfq | 25,214,890 | 210,900,582 | -6.10% |
| 2026-02-27 | 8.76 | 8.89 | 8.69 | 8.85 | 8.85 | qfq | 15,195,096 | 133,733,859 | 0.57% |
| 2026-02-26 | 8.77 | 8.88 | 8.68 | 8.80 | 8.80 | qfq | 14,200,767 | 124,557,572 | 0.46% |
| 2026-02-25 | 8.83 | 8.92 | 8.71 | 8.76 | 8.76 | qfq | 8,878,652 | 78,177,966 | -0.68% |
| 2026-02-24 | 8.62 | 8.83 | 8.60 | 8.82 | 8.82 | qfq | 11,076,165 | 96,920,439 | 3.52% |
| 2026-02-13 | 8.69 | 8.82 | 8.51 | 8.52 | 8.52 | qfq | 7,871,929 | 68,158,960 | -1.62% |
| 2026-02-12 | 8.73 | 8.74 | 8.56 | 8.66 | 8.66 | qfq | 8,150,880 | 70,625,526 | -0.57% |
| 2026-02-11 | 8.78 | 8.83 | 8.68 | 8.71 | 8.71 | qfq | 7,151,604 | 62,543,358 | -0.80% |
| 2026-02-10 | 8.83 | 8.90 | 8.72 | 8.78 | 8.78 | qfq | 11,297,005 | 99,579,362 | 0.00% |
| 2026-02-09 | 8.80 | 8.90 | 8.72 | 8.78 | 8.78 | qfq | 9,424,110 | 82,941,348 | 0.46% |
| 2026-02-06 | 8.68 | 8.89 | 8.61 | 8.74 | 8.74 | qfq | 8,240,419 | 72,191,859 | 0.23% |
| 2026-02-05 | 8.82 | 8.85 | 8.70 | 8.72 | 8.72 | qfq | 6,408,562 | 56,191,546 | -1.58% |
| 2026-02-04 | 8.84 | 9.03 | 8.78 | 8.86 | 8.86 | qfq | 8,914,845 | 79,282,496 | 0.11% |
| 2026-02-03 | 8.93 | 8.95 | 8.75 | 8.85 | 8.85 | qfq | 7,464,445 | 65,932,339 | 0.11% |
| 2026-02-02 | 8.92 | 9.04 | 8.83 | 8.84 | 8.84 | qfq | 7,651,510 | 68,398,185 | -1.89% |
| 2026-01-30 | 8.95 | 9.04 | 8.76 | 9.01 | 9.01 | qfq | 9,463,475 | 84,339,652 | 0.33% |
| 2026-01-29 | 9.12 | 9.30 | 8.93 | 8.98 | 8.98 | qfq | 12,131,167 | 110,820,007 | -1.97% |
| 2026-01-28 | 9.15 | 9.30 | 9.13 | 9.16 | 9.16 | qfq | 8,907,225 | 81,900,954 | -0.11% |
| 2026-01-27 | 9.33 | 9.36 | 8.97 | 9.17 | 9.17 | qfq | 12,340,125 | 112,560,674 | -1.82% |
| 2026-01-26 | 9.36 | 9.44 | 9.19 | 9.34 | 9.34 | qfq | 13,942,575 | 129,562,429 | -0.32% |
| 2026-01-23 | 9.40 | 9.65 | 9.36 | 9.37 | 9.37 | qfq | 12,979,991 | 122,687,395 | -0.53% |
| 2026-01-22 | 9.38 | 9.47 | 9.27 | 9.42 | 9.42 | qfq | 9,128,659 | 85,578,664 | 0.21% |
| 2026-01-21 | 9.23 | 9.61 | 9.18 | 9.40 | 9.40 | qfq | 14,140,660 | 133,456,669 | 1.40% |
| 2026-01-20 | 9.18 | 9.30 | 9.11 | 9.27 | 9.27 | qfq | 11,360,426 | 104,563,147 | 0.98% |
| 2026-01-19 | 9.37 | 9.37 | 9.12 | 9.18 | 9.18 | qfq | 9,351,050 | 85,929,015 | -1.50% |
| 2026-01-16 | 9.22 | 9.42 | 9.20 | 9.32 | 9.32 | qfq | 14,085,349 | 130,875,172 | 1.41% |
| 2026-01-15 | 9.08 | 9.20 | 9.02 | 9.19 | 9.19 | qfq | 10,699,170 | 97,445,533 | 0.55% |
| 2026-01-14 | 9.06 | 9.41 | 9.01 | 9.14 | 9.14 | qfq | 19,592,635 | 180,113,084 | 0.55% |
| 2026-01-13 | 9.44 | 9.59 | 9.04 | 9.09 | 9.09 | qfq | 21,537,332 | 198,796,909 | -3.50% |
| 2026-01-12 | 8.76 | 9.55 | 8.56 | 9.42 | 9.42 | qfq | 34,444,553 | 314,230,519 | 9.41% |
| 2026-01-09 | 8.54 | 8.64 | 8.44 | 8.61 | 8.61 | qfq | 11,390,745 | 97,267,718 | 0.94% |
| 2026-01-08 | 8.57 | 8.64 | 8.52 | 8.53 | 8.53 | qfq | 7,478,421 | 64,033,177 | -0.81% |
| 2026-01-07 | 8.53 | 8.74 | 8.52 | 8.60 | 8.60 | qfq | 10,806,888 | 93,246,873 | 0.58% |
| 2026-01-06 | 8.56 | 8.61 | 8.50 | 8.55 | 8.55 | qfq | 7,248,684 | 61,942,647 | -0.12% |
| 2026-01-05 | 8.46 | 8.57 | 8.44 | 8.56 | 8.56 | qfq | 9,035,032 | 77,063,272 | 1.90% |
| 2025-12-31 | 8.60 | 8.63 | 8.36 | 8.40 | 8.40 | qfq | 7,500,643 | 63,349,566 | -2.10% |
| 2025-12-30 | 8.71 | 8.74 | 8.42 | 8.58 | 8.58 | qfq | 11,259,481 | 96,491,040 | -1.49% |
| 2025-12-29 | 8.23 | 8.77 | 8.22 | 8.71 | 8.71 | qfq | 17,007,849 | 144,992,982 | 5.32% |
| 2025-12-26 | 8.34 | 8.38 | 8.23 | 8.27 | 8.27 | qfq | 6,233,209 | 51,656,798 | -0.72% |
| 2025-12-25 | 8.37 | 8.39 | 8.25 | 8.33 | 8.33 | qfq | 5,886,635 | 48,989,903 | 0.24% |
| 2025-12-24 | 8.28 | 8.42 | 8.21 | 8.31 | 8.31 | qfq | 5,108,431 | 42,625,102 | 0.36% |
| 2025-12-23 | 8.30 | 8.35 | 8.20 | 8.28 | 8.28 | qfq | 6,514,960 | 53,787,950 | -0.72% |
| 2025-12-22 | 8.55 | 8.55 | 8.29 | 8.34 | 8.34 | qfq | 9,733,116 | 81,345,669 | -1.88% |
| 2025-12-19 | 8.38 | 8.52 | 8.36 | 8.50 | 8.50 | qfq | 6,088,053 | 51,497,183 | 1.55% |
| 2025-12-18 | 8.50 | 8.53 | 8.36 | 8.37 | 8.37 | qfq | 7,154,989 | 60,338,018 | -1.53% |
| 2025-12-17 | 8.38 | 8.60 | 8.32 | 8.50 | 8.50 | qfq | 8,825,221 | 74,492,807 | 1.07% |
| 2025-12-16 | 8.83 | 8.88 | 8.40 | 8.41 | 8.41 | qfq | 12,368,146 | 105,844,796 | -4.54% |
| 2025-12-15 | 9.20 | 9.33 | 8.78 | 8.81 | 8.81 | qfq | 15,293,765 | 136,797,003 | -2.22% |
| 2025-12-12 | 9.09 | 9.38 | 8.98 | 9.01 | 9.01 | qfq | 22,445,555 | 205,603,411 | 1.35% |
| 2025-12-11 | 8.85 | 9.22 | 8.85 | 8.89 | 8.89 | qfq | 21,751,963 | 196,379,286 | 0.34% |
| 2025-12-10 | 8.70 | 9.10 | 8.66 | 8.86 | 8.86 | qfq | 21,238,360 | 188,360,101 | 0.00% |
| 2025-12-09 | 8.28 | 8.87 | 8.23 | 8.86 | 8.86 | qfq | 23,940,241 | 206,980,682 | 7.13% |
| 2025-12-08 | 8.35 | 8.41 | 8.24 | 8.27 | 8.27 | qfq | 6,309,351 | 52,460,835 | -0.48% |
| 2025-12-05 | 8.26 | 8.40 | 8.16 | 8.31 | 8.31 | qfq | 7,437,099 | 61,803,667 | 0.61% |
| 2025-12-04 | 8.14 | 8.32 | 8.07 | 8.26 | 8.26 | qfq | 7,505,548 | 61,626,836 | 0.85% |
| 2025-12-03 | 8.25 | 8.31 | 8.14 | 8.19 | 8.19 | qfq | 6,968,946 | 57,121,566 | -1.09% |
| 2025-12-02 | 8.25 | 8.36 | 8.16 | 8.28 | 8.28 | qfq | 5,734,209 | 47,277,598 | -0.24% |
| 2025-12-01 | 8.27 | 8.36 | 8.21 | 8.30 | 8.30 | qfq | 6,370,125 | 52,846,062 | 0.36% |
| 2025-11-28 | 8.30 | 8.37 | 8.13 | 8.27 | 8.27 | qfq | 8,518,757 | 70,084,697 | -1.08% |
| 2025-11-27 | 8.05 | 8.44 | 8.05 | 8.36 | 8.36 | qfq | 12,416,161 | 103,239,250 | 3.59% |
| 2025-11-26 | 8.00 | 8.19 | 7.92 | 8.07 | 8.07 | qfq | 10,607,580 | 85,680,275 | 0.88% |
| 2025-11-25 | 8.15 | 8.21 | 7.98 | 8.00 | 8.00 | qfq | 14,302,236 | 114,988,324 | -1.23% |
| 2025-11-24 | 8.30 | 8.39 | 8.06 | 8.10 | 8.10 | qfq | 9,347,801 | 76,334,657 | -1.58% |
| 2025-11-21 | 8.43 | 8.66 | 8.16 | 8.23 | 8.23 | qfq | 14,212,755 | 118,714,113 | -3.18% |
| 2025-11-20 | 8.60 | 8.70 | 8.43 | 8.50 | 8.50 | qfq | 8,422,393 | 71,850,741 | -0.58% |
| 2025-11-19 | 8.65 | 8.71 | 8.51 | 8.55 | 8.55 | qfq | 7,086,336 | 60,882,424 | -1.16% |
| 2025-11-18 | 8.75 | 8.76 | 8.54 | 8.65 | 8.65 | qfq | 11,926,019 | 102,922,489 | -1.26% |
| 2025-11-17 | 8.98 | 9.01 | 8.66 | 8.76 | 8.76 | qfq | 13,260,683 | 116,746,464 | -2.23% |
| 2025-11-14 | 8.96 | 9.06 | 8.92 | 8.96 | 8.96 | qfq | 11,867,353 | 106,741,531 | 0.00% |
| 2025-11-13 | 8.97 | 9.07 | 8.85 | 8.96 | 8.96 | qfq | 10,149,070 | 91,160,525 | 0.90% |
| 2025-11-12 | 8.99 | 9.02 | 8.81 | 8.88 | 8.88 | qfq | 11,038,678 | 98,050,964 | -1.11% |
| 2025-11-11 | 9.15 | 9.31 | 8.94 | 8.98 | 8.98 | qfq | 13,838,369 | 125,940,420 | -0.55% |
| 2025-11-10 | 8.93 | 9.19 | 8.91 | 9.03 | 9.03 | qfq | 14,439,213 | 130,813,111 | 1.23% |
| 2025-11-07 | 8.99 | 9.06 | 8.90 | 8.92 | 8.92 | qfq | 13,054,448 | 117,012,486 | -1.44% |
| 2025-11-06 | 9.23 | 9.26 | 8.98 | 9.05 | 9.05 | qfq | 16,327,910 | 147,790,911 | -1.52% |
| 2025-11-05 | 9.11 | 9.26 | 8.99 | 9.19 | 9.19 | qfq | 15,870,598 | 145,293,187 | -0.11% |
| 2025-11-04 | 9.68 | 9.68 | 9.14 | 9.20 | 9.20 | qfq | 26,608,812 | 248,522,749 | -3.97% |
| 2025-11-03 | 8.90 | 9.94 | 8.90 | 9.58 | 9.58 | qfq | 45,088,989 | 433,624,520 | 7.28% |
| 2025-10-31 | 8.91 | 9.10 | 8.85 | 8.93 | 8.93 | qfq | 14,935,766 | 133,736,010 | 0.68% |
| 2025-10-30 | 8.93 | 9.02 | 8.80 | 8.87 | 8.87 | qfq | 18,457,087 | 163,877,688 | -1.33% |
| 2025-10-29 | 8.71 | 9.06 | 8.71 | 8.99 | 8.99 | qfq | 25,839,034 | 229,492,138 | 0.22% |
| 2025-10-28 | 8.48 | 9.21 | 8.37 | 8.97 | 8.97 | qfq | 44,433,673 | 393,233,021 | 6.91% |
| 2025-10-27 | 8.39 | 8.46 | 8.33 | 8.39 | 8.39 | qfq | 15,484,910 | 129,881,684 | 1.21% |
| 2025-10-24 | 8.35 | 8.41 | 8.22 | 8.29 | 8.29 | qfq | 20,905,277 | 173,447,286 | -1.07% |
| 2025-10-23 | 8.56 | 8.60 | 8.31 | 8.38 | 8.38 | qfq | 23,773,993 | 199,707,277 | -1.99% |
| 2025-10-22 | 8.70 | 8.93 | 8.51 | 8.55 | 8.55 | qfq | 25,289,950 | 219,671,618 | -1.16% |
| 2025-10-21 | 8.65 | 8.75 | 8.32 | 8.65 | 8.65 | qfq | 25,862,906 | 222,819,997 | 0.12% |
| 2025-10-20 | 8.58 | 8.84 | 8.42 | 8.64 | 8.64 | qfq | 35,675,070 | 307,911,209 | -0.80% |
| 2025-10-17 | 8.54 | 8.94 | 8.40 | 8.71 | 8.71 | qfq | 40,180,714 | 349,762,970 | 2.35% |
| 2025-10-16 | 8.90 | 8.95 | 8.48 | 8.51 | 8.51 | qfq | 33,720,664 | 291,736,559 | -5.23% |
| 2025-10-15 | 9.20 | 9.28 | 8.83 | 8.98 | 8.98 | qfq | 39,557,668 | 354,547,310 | -3.23% |
| 2025-10-14 | 9.89 | 9.95 | 9.03 | 9.28 | 9.28 | qfq | 55,689,267 | 526,354,995 | -5.79% |
| 2025-10-13 | 9.99 | 10.35 | 9.53 | 9.85 | 9.85 | qfq | 67,380,378 | 665,310,944 | -7.34% |
| 2025-10-10 | 10.63 | 10.63 | 9.50 | 10.63 | 10.63 | qfq | 29,054,758 | 300,962,701 | 19.98% |
| 2025-09-26 | 7.98 | 8.98 | 7.91 | 8.86 | 8.86 | qfq | 47,091,175 | 410,566,945 | 11.31% |
| 2025-09-25 | 8.05 | 8.24 | 7.95 | 7.96 | 7.96 | qfq | 11,368,525 | 91,696,812 | -1.24% |
| 2025-09-24 | 7.93 | 8.10 | 7.77 | 8.06 | 8.06 | qfq | 11,216,174 | 89,026,824 | 2.15% |
| 2025-09-23 | 7.97 | 7.97 | 7.63 | 7.89 | 7.89 | qfq | 11,053,400 | 86,043,912 | -0.75% |
| 2025-09-22 | 7.89 | 7.98 | 7.74 | 7.95 | 7.95 | qfq | 7,908,130 | 62,232,298 | 0.76% |
| 2025-09-19 | 7.88 | 8.02 | 7.73 | 7.89 | 7.89 | qfq | 11,011,645 | 86,577,367 | 0.13% |
| 2025-09-18 | 8.16 | 8.20 | 7.81 | 7.88 | 7.88 | qfq | 15,945,375 | 127,830,728 | -3.67% |
| 2025-09-17 | 8.07 | 8.20 | 7.96 | 8.18 | 8.18 | qfq | 12,020,719 | 97,158,863 | 1.36% |
| 2025-09-16 | 7.87 | 8.18 | 7.85 | 8.07 | 8.07 | qfq | 14,223,195 | 114,384,624 | 2.54% |
| 2025-09-15 | 8.16 | 8.16 | 7.70 | 7.87 | 7.87 | qfq | 22,542,618 | 176,768,741 | -3.32% |
| 2025-09-12 | 8.23 | 8.25 | 8.02 | 8.14 | 8.14 | qfq | 16,000,970 | 129,842,590 | -1.21% |
| 2025-09-11 | 7.90 | 8.35 | 7.90 | 8.24 | 8.24 | qfq | 26,866,352 | 220,673,174 | 3.52% |
| 2025-09-10 | 7.68 | 8.03 | 7.65 | 7.96 | 7.96 | qfq | 22,276,651 | 176,540,687 | 3.65% |
| 2025-09-09 | 7.79 | 7.99 | 7.63 | 7.68 | 7.68 | qfq | 19,769,805 | 154,071,249 | -2.29% |
| 2025-09-08 | 7.63 | 7.96 | 7.46 | 7.86 | 7.86 | qfq | 26,654,728 | 207,168,290 | 4.66% |
| 2025-09-05 | 7.17 | 7.58 | 7.13 | 7.51 | 7.51 | qfq | 25,807,596 | 191,781,654 | 3.87% |
| 2025-09-04 | 6.92 | 7.42 | 6.88 | 7.23 | 7.23 | qfq | 27,111,730 | 194,418,559 | 4.63% |
| 2025-09-03 | 7.00 | 7.14 | 6.87 | 6.91 | 6.91 | qfq | 13,547,335 | 94,937,761 | -1.71% |
| 2025-09-02 | 7.08 | 7.14 | 6.87 | 7.03 | 7.03 | qfq | 12,996,570 | 90,737,078 | -1.40% |
| 2025-09-01 | 6.86 | 7.27 | 6.86 | 7.13 | 7.13 | qfq | 22,242,620 | 158,773,054 | 4.09% |
| 2025-08-29 | 7.00 | 7.09 | 6.84 | 6.85 | 6.85 | qfq | 12,118,901 | 83,712,267 | -1.44% |
| 2025-08-28 | 6.86 | 6.99 | 6.70 | 6.95 | 6.95 | qfq | 18,289,009 | 125,703,313 | 1.61% |
| 2025-08-27 | 7.06 | 7.23 | 6.83 | 6.84 | 6.84 | qfq | 22,755,352 | 159,130,650 | -3.93% |
| 2025-08-26 | 6.72 | 7.25 | 6.71 | 7.12 | 7.12 | qfq | 37,722,219 | 266,085,176 | 6.27% |
| 2025-08-25 | 6.70 | 6.81 | 6.65 | 6.70 | 6.70 | qfq | 12,800,230 | 85,995,488 | 0.45% |
| 2025-08-22 | 6.69 | 6.85 | 6.63 | 6.67 | 6.67 | qfq | 14,070,750 | 94,518,923 | 1.21% |
| 2025-08-21 | 6.64 | 6.65 | 6.56 | 6.59 | 6.59 | qfq | 9,156,920 | 60,451,260 | -0.45% |
| 2025-08-20 | 6.55 | 6.63 | 6.55 | 6.62 | 6.62 | qfq | 9,968,100 | 65,720,156 | 0.30% |
| 2025-08-19 | 6.67 | 6.70 | 6.53 | 6.60 | 6.60 | qfq | 15,085,568 | 99,343,415 | -1.49% |
| 2025-08-18 | 6.85 | 6.89 | 6.70 | 6.70 | 6.70 | qfq | 15,087,196 | 101,829,806 | -0.45% |
| 2025-08-15 | 6.65 | 6.95 | 6.56 | 6.73 | 6.73 | qfq | 24,546,107 | 165,952,441 | 1.66% |
| 2025-08-14 | 6.95 | 7.26 | 6.59 | 6.62 | 6.62 | qfq | 24,572,780 | 167,044,215 | -3.07% |
| 2025-08-13 | 6.62 | 6.95 | 6.52 | 6.83 | 6.83 | qfq | 28,403,909 | 193,395,900 | 3.48% |
| 2025-08-12 | 6.59 | 6.64 | 6.56 | 6.60 | 6.60 | qfq | 5,725,139 | 37,713,725 | 0.15% |
| 2025-08-11 | 6.56 | 6.62 | 6.51 | 6.59 | 6.59 | qfq | 9,655,465 | 63,486,937 | 0.46% |
| 2025-08-08 | 6.50 | 6.58 | 6.43 | 6.56 | 6.56 | qfq | 8,240,400 | 53,682,638 | 1.23% |
| 2025-08-07 | 6.47 | 6.53 | 6.47 | 6.48 | 6.48 | qfq | 5,369,475 | 34,887,225 | -0.31% |
| 2025-08-06 | 6.54 | 6.54 | 6.47 | 6.50 | 6.50 | qfq | 4,867,290 | 31,604,616 | 0.00% |
| 2025-08-05 | 6.43 | 6.52 | 6.43 | 6.50 | 6.50 | qfq | 7,036,965 | 45,646,364 | 1.09% |
| 2025-08-04 | 6.31 | 6.44 | 6.27 | 6.43 | 6.43 | qfq | 5,801,370 | 36,994,230 | 1.10% |
| 2025-08-01 | 6.26 | 6.40 | 6.25 | 6.36 | 6.36 | qfq | 6,141,395 | 38,926,145 | 1.92% |
| 2025-07-31 | 6.43 | 6.43 | 6.22 | 6.24 | 6.24 | qfq | 7,829,135 | 49,309,442 | -2.80% |
| 2025-07-30 | 6.45 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 6,402,280 | 41,033,383 | -0.62% |
| 2025-07-29 | 6.56 | 6.56 | 6.39 | 6.46 | 6.46 | qfq | 6,907,945 | 44,532,712 | -1.37% |
| 2025-07-28 | 6.57 | 6.58 | 6.49 | 6.55 | 6.55 | qfq | 5,483,930 | 35,837,297 | 0.00% |
| 2025-07-25 | 6.52 | 6.64 | 6.45 | 6.55 | 6.55 | qfq | 7,950,765 | 51,889,762 | 0.61% |
| 2025-07-24 | 6.47 | 6.55 | 6.47 | 6.51 | 6.51 | qfq | 5,896,290 | 38,365,230 | 0.31% |
| 2025-07-23 | 6.53 | 6.62 | 6.49 | 6.49 | 6.49 | qfq | 7,524,225 | 49,235,961 | -0.61% |
| 2025-07-22 | 6.57 | 6.61 | 6.40 | 6.53 | 6.53 | qfq | 9,740,750 | 63,292,016 | -0.91% |
| 2025-07-21 | 6.45 | 6.70 | 6.39 | 6.59 | 6.59 | qfq | 13,775,710 | 90,557,378 | 3.62% |
| 2025-07-18 | 6.36 | 6.40 | 6.31 | 6.36 | 6.36 | qfq | 4,350,960 | 27,636,087 | 0.16% |
| 2025-07-17 | 6.29 | 6.41 | 6.27 | 6.35 | 6.35 | qfq | 6,175,080 | 39,061,113 | 0.95% |
| 2025-07-16 | 6.26 | 6.32 | 6.23 | 6.29 | 6.29 | qfq | 5,634,605 | 35,395,909 | 0.48% |
| 2025-07-15 | 6.38 | 6.40 | 6.19 | 6.26 | 6.26 | qfq | 7,702,620 | 48,288,586 | -2.19% |
| 2025-07-14 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | qfq | 7,027,307 | 44,796,055 | 0.79% |
| 2025-07-11 | 6.43 | 6.45 | 6.27 | 6.35 | 6.35 | qfq | 7,844,010 | 49,775,110 | -0.94% |
| 2025-07-10 | 6.38 | 6.43 | 6.33 | 6.41 | 6.41 | qfq | 6,594,144 | 42,110,867 | 0.00% |
| 2025-07-09 | 6.33 | 6.48 | 6.33 | 6.41 | 6.41 | qfq | 9,022,065 | 57,717,666 | 0.79% |
| 2025-07-08 | 6.42 | 6.49 | 6.27 | 6.36 | 6.36 | qfq | 11,722,799 | 74,321,340 | -0.93% |
| 2025-07-07 | 6.54 | 6.57 | 6.35 | 6.42 | 6.39 | qfq | 11,112,549 | 71,675,334 | -2.28% |
| 2025-07-04 | 6.70 | 6.75 | 6.56 | 6.57 | 6.54 | qfq | 4,865,670 | 32,305,133 | -1.94% |
| 2025-07-03 | 6.66 | 6.70 | 6.59 | 6.70 | 6.67 | qfq | 5,279,185 | 35,128,999 | 0.60% |
| 2025-07-02 | 6.63 | 6.72 | 6.58 | 6.66 | 6.63 | qfq | 6,684,928 | 44,409,488 | 0.45% |
| 2025-07-01 | 6.66 | 6.69 | 6.55 | 6.63 | 6.60 | qfq | 5,592,450 | 36,898,459 | -0.75% |
| 2025-06-30 | 6.69 | 6.76 | 6.62 | 6.68 | 6.65 | qfq | 7,894,615 | 52,868,061 | -0.30% |
| 2025-06-27 | 6.52 | 6.88 | 6.52 | 6.70 | 6.67 | qfq | 12,755,058 | 85,154,532 | 3.55% |
| 2025-06-26 | 6.47 | 6.54 | 6.43 | 6.47 | 6.44 | qfq | 4,089,635 | 26,478,411 | -0.31% |
| 2025-06-25 | 6.52 | 6.58 | 6.39 | 6.49 | 6.46 | qfq | 6,383,410 | 41,214,090 | 0.00% |
| 2025-06-24 | 6.51 | 6.58 | 6.44 | 6.49 | 6.46 | qfq | 5,356,884 | 34,713,058 | -0.61% |
| 2025-06-23 | 6.25 | 6.55 | 6.22 | 6.53 | 6.50 | qfq | 7,232,460 | 46,633,930 | 3.49% |
| 2025-06-20 | 6.49 | 6.55 | 6.29 | 6.31 | 6.28 | qfq | 6,854,720 | 43,811,796 | -3.52% |
| 2025-06-19 | 6.64 | 6.65 | 6.49 | 6.54 | 6.51 | qfq | 7,942,574 | 52,000,413 | -1.80% |
| 2025-06-18 | 6.48 | 6.74 | 6.42 | 6.66 | 6.63 | qfq | 13,594,654 | 89,773,171 | 2.78% |
| 2025-06-17 | 6.56 | 6.60 | 6.44 | 6.48 | 6.45 | qfq | 8,172,129 | 52,976,157 | -1.52% |
| 2025-06-16 | 6.27 | 6.60 | 6.27 | 6.58 | 6.55 | qfq | 16,666,451 | 108,460,806 | 4.11% |
| 2025-06-13 | 6.28 | 6.56 | 6.20 | 6.32 | 6.29 | qfq | 14,534,990 | 92,773,503 | 0.48% |
| 2025-06-12 | 6.32 | 6.32 | 6.23 | 6.29 | 6.26 | qfq | 4,173,155 | 26,152,027 | -0.16% |
| 2025-06-11 | 6.29 | 6.37 | 6.26 | 6.30 | 6.27 | qfq | 4,823,105 | 30,423,100 | 0.16% |
| 2025-06-10 | 6.34 | 6.34 | 6.20 | 6.29 | 6.26 | qfq | 6,665,215 | 41,731,021 | -0.63% |
| 2025-06-09 | 6.19 | 6.41 | 6.16 | 6.33 | 6.30 | qfq | 9,077,280 | 57,026,521 | 1.93% |
| 2025-06-06 | 6.19 | 6.23 | 6.13 | 6.21 | 6.18 | qfq | 3,735,395 | 23,119,171 | 0.49% |
| 2025-06-05 | 6.20 | 6.24 | 6.12 | 6.18 | 6.15 | qfq | 3,860,855 | 23,827,348 | -0.16% |
| 2025-06-04 | 6.17 | 6.21 | 6.14 | 6.19 | 6.16 | qfq | 4,299,305 | 26,548,857 | 0.32% |
| 2025-06-03 | 6.07 | 6.20 | 6.07 | 6.17 | 6.14 | qfq | 4,515,200 | 27,700,151 | 0.33% |
| 2025-05-30 | 6.25 | 6.37 | 6.09 | 6.15 | 6.12 | qfq | 5,780,761 | 35,783,706 | -1.60% |
| 2025-05-29 | 6.18 | 6.28 | 6.13 | 6.25 | 6.22 | qfq | 7,628,130 | 47,583,107 | 0.97% |
| 2025-05-28 | 6.13 | 6.42 | 6.10 | 6.19 | 6.16 | qfq | 9,556,470 | 59,740,989 | 0.98% |
| 2025-05-27 | 5.98 | 6.14 | 5.96 | 6.13 | 6.10 | qfq | 4,874,280 | 29,501,403 | 2.00% |
| 2025-05-26 | 5.96 | 6.05 | 5.93 | 6.01 | 5.98 | qfq | 2,759,315 | 16,555,571 | 1.01% |
| 2025-05-23 | 6.00 | 6.06 | 5.95 | 5.95 | 5.92 | qfq | 4,236,835 | 25,469,478 | -0.67% |
| 2025-05-22 | 6.10 | 6.17 | 5.98 | 5.99 | 5.96 | qfq | 5,206,400 | 31,475,944 | -2.12% |
| 2025-05-21 | 6.16 | 6.20 | 6.07 | 6.12 | 6.09 | qfq | 4,752,600 | 29,084,708 | -0.97% |
| 2025-05-20 | 6.19 | 6.23 | 6.12 | 6.18 | 6.15 | qfq | 3,422,515 | 21,095,441 | 0.00% |
| 2025-05-19 | 6.10 | 6.24 | 6.06 | 6.18 | 6.15 | qfq | 6,814,575 | 41,982,027 | 1.98% |
| 2025-05-16 | 6.06 | 6.10 | 6.02 | 6.06 | 6.03 | qfq | 4,641,985 | 28,138,747 | 0.00% |
| 2025-05-15 | 6.09 | 6.14 | 6.02 | 6.06 | 6.03 | qfq | 3,911,275 | 23,732,822 | -0.98% |
| 2025-05-14 | 6.12 | 6.16 | 6.03 | 6.12 | 6.09 | qfq | 5,148,775 | 31,374,893 | 0.00% |
| 2025-05-13 | 6.25 | 6.28 | 6.10 | 6.12 | 6.09 | qfq | 6,642,460 | 40,901,838 | -1.92% |
| 2025-05-12 | 6.27 | 6.30 | 6.18 | 6.24 | 6.21 | qfq | 8,435,745 | 52,486,554 | 0.16% |
| 2025-05-09 | 6.08 | 6.38 | 6.03 | 6.23 | 6.20 | qfq | 15,618,980 | 97,362,354 | 2.47% |
| 2025-05-08 | 5.85 | 6.14 | 5.82 | 6.08 | 6.05 | qfq | 10,559,980 | 63,448,264 | 3.75% |
| 2025-05-07 | 5.90 | 5.94 | 5.81 | 5.86 | 5.83 | qfq | 5,742,570 | 33,818,775 | 0.34% |
| 2025-05-06 | 5.79 | 5.86 | 5.76 | 5.84 | 5.81 | qfq | 4,249,145 | 24,768,161 | 2.10% |
| 2025-04-30 | 5.78 | 5.79 | 5.69 | 5.72 | 5.69 | qfq | 4,145,983 | 23,814,700 | 0.70% |
| 2025-04-29 | 5.50 | 5.76 | 5.48 | 5.68 | 5.65 | qfq | 5,390,680 | 30,490,137 | 2.71% |
| 2025-04-28 | 5.71 | 5.73 | 5.50 | 5.53 | 5.50 | qfq | 5,065,595 | 28,173,047 | -2.64% |
| 2025-04-25 | 5.65 | 5.73 | 5.61 | 5.68 | 5.65 | qfq | 4,283,260 | 24,346,971 | 0.71% |
| 2025-04-24 | 5.70 | 5.74 | 5.60 | 5.64 | 5.61 | qfq | 5,545,450 | 31,396,293 | -1.05% |
| 2025-04-23 | 5.85 | 5.88 | 5.66 | 5.70 | 5.67 | qfq | 9,562,815 | 54,715,607 | -2.06% |
| 2025-04-22 | 5.85 | 5.92 | 5.77 | 5.82 | 5.79 | qfq | 5,627,115 | 32,873,821 | -0.85% |
| 2025-04-21 | 5.78 | 5.88 | 5.70 | 5.87 | 5.84 | qfq | 4,541,146 | 26,528,719 | 0.34% |
| 2025-04-18 | 5.86 | 5.89 | 5.71 | 5.85 | 5.82 | qfq | 5,942,900 | 34,432,146 | -0.51% |
| 2025-04-17 | 5.84 | 5.98 | 5.78 | 5.88 | 5.85 | qfq | 5,463,180 | 32,339,251 | 0.51% |
| 2025-04-16 | 5.94 | 5.97 | 5.74 | 5.85 | 5.82 | qfq | 5,884,600 | 34,468,951 | -1.68% |
| 2025-04-15 | 5.93 | 5.97 | 5.85 | 5.95 | 5.92 | qfq | 5,442,040 | 32,209,772 | 0.51% |
| 2025-04-14 | 5.99 | 6.00 | 5.87 | 5.92 | 5.89 | qfq | 7,610,041 | 45,153,292 | 2.60% |
| 2025-04-11 | 5.84 | 5.93 | 5.76 | 5.77 | 5.74 | qfq | 6,344,900 | 36,906,146 | -1.20% |
| 2025-04-10 | 5.77 | 5.97 | 5.77 | 5.84 | 5.81 | qfq | 9,179,189 | 53,896,214 | 3.00% |
| 2025-04-09 | 5.51 | 5.75 | 5.11 | 5.67 | 5.64 | qfq | 12,490,928 | 68,155,210 | 2.16% |
| 2025-04-08 | 5.30 | 5.70 | 5.29 | 5.55 | 5.52 | qfq | 13,059,596 | 72,417,940 | 6.12% |
| 2025-04-07 | 6.02 | 6.20 | 5.18 | 5.23 | 5.21 | qfq | 15,904,750 | 88,868,492 | -19.29% |
| 2025-04-03 | 6.44 | 6.57 | 6.37 | 6.48 | 6.45 | qfq | 6,200,440 | 40,116,727 | -1.07% |
| 2025-04-02 | 6.39 | 6.60 | 6.39 | 6.55 | 6.52 | qfq | 7,530,460 | 49,021,773 | 1.24% |
| 2025-04-01 | 6.39 | 6.54 | 6.36 | 6.47 | 6.44 | qfq | 7,627,444 | 49,251,301 | 1.89% |
| 2025-03-31 | 6.42 | 6.50 | 6.22 | 6.35 | 6.32 | qfq | 10,270,528 | 65,083,122 | -2.46% |
| 2025-03-28 | 6.49 | 6.95 | 6.45 | 6.51 | 6.48 | qfq | 11,994,987 | 79,300,696 | 0.62% |
| 2025-03-27 | 6.61 | 6.67 | 6.44 | 6.47 | 6.44 | qfq | 13,126,351 | 85,615,719 | -3.14% |
| 2025-03-26 | 6.91 | 7.09 | 6.64 | 6.68 | 6.65 | qfq | 16,933,928 | 114,877,749 | -3.33% |
| 2025-03-25 | 6.75 | 7.12 | 6.58 | 6.91 | 6.88 | qfq | 21,527,273 | 147,548,999 | 0.73% |
| 2025-03-24 | 6.70 | 7.38 | 6.69 | 6.86 | 6.83 | qfq | 29,224,811 | 203,377,470 | 1.18% |
| 2025-03-21 | 6.39 | 6.96 | 6.37 | 6.78 | 6.75 | qfq | 23,863,736 | 158,216,237 | 4.47% |
| 2025-03-20 | 6.26 | 6.73 | 6.18 | 6.49 | 6.46 | qfq | 26,386,710 | 171,023,897 | 3.67% |
| 2025-03-19 | 6.40 | 6.41 | 6.22 | 6.26 | 6.23 | qfq | 10,957,297 | 68,683,545 | -2.34% |
| 2025-03-18 | 6.44 | 6.59 | 6.37 | 6.41 | 6.38 | qfq | 24,306,693 | 156,508,154 | -2.14% |
| 2025-03-17 | 5.93 | 6.70 | 5.93 | 6.55 | 6.52 | qfq | 35,057,243 | 223,022,475 | 10.83% |
| 2025-03-14 | 5.77 | 5.92 | 5.72 | 5.91 | 5.88 | qfq | 9,841,905 | 57,619,632 | 2.60% |
| 2025-03-13 | 5.82 | 5.83 | 5.66 | 5.76 | 5.73 | qfq | 6,973,440 | 39,907,635 | -1.03% |
| 2025-03-12 | 5.82 | 5.88 | 5.79 | 5.82 | 5.79 | qfq | 6,238,445 | 36,327,256 | -0.17% |
| 2025-03-11 | 5.76 | 5.86 | 5.72 | 5.83 | 5.80 | qfq | 5,057,225 | 29,307,693 | 0.17% |
| 2025-03-10 | 5.77 | 5.92 | 5.76 | 5.82 | 5.79 | qfq | 7,964,149 | 46,474,505 | 1.22% |
| 2025-03-07 | 5.81 | 5.81 | 5.71 | 5.75 | 5.72 | qfq | 4,416,740 | 25,420,529 | -0.69% |
| 2025-03-06 | 5.69 | 5.80 | 5.66 | 5.79 | 5.76 | qfq | 7,008,600 | 40,293,314 | 1.58% |
| 2025-03-05 | 5.77 | 5.77 | 5.59 | 5.70 | 5.67 | qfq | 6,647,261 | 37,575,402 | -1.21% |
| 2025-03-04 | 5.65 | 5.78 | 5.65 | 5.77 | 5.74 | qfq | 5,054,080 | 28,969,604 | 1.58% |
| 2025-03-03 | 5.66 | 5.77 | 5.60 | 5.68 | 5.65 | qfq | 6,187,610 | 35,320,932 | 0.89% |
| 2025-02-28 | 5.80 | 5.80 | 5.61 | 5.63 | 5.60 | qfq | 6,787,245 | 38,528,156 | -2.93% |
| 2025-02-27 | 5.88 | 5.91 | 5.70 | 5.80 | 5.77 | qfq | 7,344,549 | 42,472,290 | -1.36% |
| 2025-02-26 | 5.83 | 5.93 | 5.83 | 5.88 | 5.85 | qfq | 6,168,550 | 36,261,042 | 0.86% |
| 2025-02-25 | 5.89 | 5.91 | 5.81 | 5.83 | 5.80 | qfq | 5,685,060 | 33,254,108 | -1.19% |
| 2025-02-24 | 5.74 | 5.96 | 5.74 | 5.90 | 5.87 | qfq | 9,331,205 | 54,718,669 | 2.43% |
| 2025-02-21 | 5.80 | 5.84 | 5.69 | 5.76 | 5.73 | qfq | 6,724,880 | 38,582,490 | -0.86% |
| 2025-02-20 | 5.82 | 5.82 | 5.72 | 5.81 | 5.78 | qfq | 4,079,644 | 23,570,779 | 0.35% |
| 2025-02-19 | 5.72 | 5.84 | 5.71 | 5.79 | 5.76 | qfq | 5,022,685 | 29,081,844 | 0.87% |
| 2025-02-18 | 5.87 | 5.97 | 5.71 | 5.74 | 5.71 | qfq | 7,420,640 | 43,338,823 | -2.21% |
| 2025-02-17 | 5.69 | 5.91 | 5.68 | 5.87 | 5.84 | qfq | 8,744,830 | 51,045,274 | 2.98% |
| 2025-02-14 | 5.73 | 5.78 | 5.68 | 5.70 | 5.67 | qfq | 5,022,572 | 28,721,942 | -0.52% |
| 2025-02-13 | 5.82 | 5.84 | 5.72 | 5.73 | 5.70 | qfq | 5,126,765 | 29,533,634 | -1.72% |
| 2025-02-12 | 5.80 | 5.85 | 5.75 | 5.83 | 5.80 | qfq | 5,336,695 | 30,960,315 | 0.69% |
| 2025-02-11 | 5.87 | 5.90 | 5.74 | 5.79 | 5.76 | qfq | 6,026,142 | 34,840,091 | -1.36% |
| 2025-02-10 | 5.76 | 5.87 | 5.71 | 5.87 | 5.84 | qfq | 7,699,435 | 44,660,360 | 2.80% |
| 2025-02-07 | 5.71 | 5.83 | 5.65 | 5.71 | 5.68 | qfq | 9,253,015 | 53,235,250 | 0.18% |
| 2025-02-06 | 5.63 | 5.71 | 5.52 | 5.70 | 5.67 | qfq | 5,796,265 | 32,606,391 | 1.06% |
| 2025-02-05 | 5.56 | 5.65 | 5.51 | 5.64 | 5.61 | qfq | 4,965,768 | 27,819,757 | 1.44% |
| 2025-01-27 | 5.60 | 5.70 | 5.52 | 5.56 | 5.53 | qfq | 5,541,048 | 31,063,634 | 0.18% |
| 2025-01-24 | 5.60 | 5.62 | 5.48 | 5.55 | 5.52 | qfq | 6,964,395 | 38,511,217 | -0.72% |
| 2025-01-23 | 5.62 | 5.75 | 5.58 | 5.59 | 5.56 | qfq | 7,490,760 | 42,423,395 | 0.90% |
| 2025-01-22 | 5.60 | 5.64 | 5.50 | 5.54 | 5.51 | qfq | 5,518,640 | 30,654,290 | -1.42% |
| 2025-01-21 | 5.75 | 5.75 | 5.58 | 5.62 | 5.59 | qfq | 5,045,380 | 28,487,024 | -1.58% |
| 2025-01-20 | 5.62 | 5.73 | 5.53 | 5.71 | 5.68 | qfq | 6,132,060 | 34,723,992 | 1.96% |
| 2025-01-17 | 5.62 | 5.67 | 5.56 | 5.60 | 5.57 | qfq | 5,134,180 | 28,730,307 | -0.71% |
| 2025-01-16 | 5.63 | 5.72 | 5.57 | 5.64 | 5.61 | qfq | 6,574,595 | 37,139,668 | 0.71% |
| 2025-01-15 | 5.63 | 5.69 | 5.55 | 5.60 | 5.57 | qfq | 6,748,083 | 37,869,552 | 0.00% |
| 2025-01-14 | 5.36 | 5.69 | 5.34 | 5.60 | 5.57 | qfq | 9,275,220 | 51,427,247 | 4.87% |
| 2025-01-13 | 5.21 | 5.38 | 5.11 | 5.34 | 5.32 | qfq | 7,466,700 | 39,341,082 | 1.91% |
| 2025-01-10 | 5.47 | 5.49 | 5.23 | 5.24 | 5.22 | qfq | 6,225,450 | 33,343,925 | -4.03% |
| 2025-01-09 | 5.44 | 5.53 | 5.41 | 5.46 | 5.44 | qfq | 5,388,040 | 29,464,212 | 0.55% |
| 2025-01-08 | 5.44 | 5.53 | 5.24 | 5.43 | 5.41 | qfq | 7,387,862 | 39,942,213 | -0.73% |
| 2025-01-07 | 5.38 | 5.47 | 5.32 | 5.47 | 5.45 | qfq | 7,178,310 | 38,784,929 | 2.24% |
| 2025-01-06 | 5.34 | 5.41 | 5.17 | 5.35 | 5.33 | qfq | 9,237,801 | 48,957,655 | -0.74% |
| 2025-01-03 | 5.65 | 5.67 | 5.37 | 5.39 | 5.37 | qfq | 10,464,625 | 57,180,159 | -3.58% |
| 2025-01-02 | 5.69 | 5.76 | 5.53 | 5.59 | 5.56 | qfq | 11,603,512 | 65,702,739 | -1.24% |
| 2024-12-31 | 5.81 | 5.91 | 5.64 | 5.66 | 5.63 | qfq | 14,531,380 | 83,850,721 | -2.08% |
| 2024-12-30 | 6.29 | 6.30 | 5.71 | 5.78 | 5.75 | qfq | 29,214,347 | 172,622,889 | -11.76% |
| 2024-12-27 | 6.60 | 6.70 | 6.48 | 6.55 | 6.52 | qfq | 9,174,160 | 60,124,485 | -1.06% |
| 2024-12-26 | 6.33 | 6.73 | 6.30 | 6.62 | 6.59 | qfq | 15,672,059 | 102,447,804 | 3.76% |
| 2024-12-25 | 6.89 | 6.93 | 6.07 | 6.38 | 6.35 | qfq | 23,632,835 | 149,720,899 | -8.07% |
| 2024-12-24 | 7.00 | 7.12 | 6.85 | 6.94 | 6.91 | qfq | 11,363,495 | 79,176,937 | -0.86% |
| 2024-12-23 | 7.35 | 7.46 | 6.95 | 7.00 | 6.97 | qfq | 15,139,280 | 108,534,489 | -4.50% |
| 2024-12-20 | 7.11 | 7.64 | 7.08 | 7.33 | 7.30 | qfq | 16,119,488 | 119,436,833 | 2.66% |
| 2024-12-19 | 7.15 | 7.41 | 7.04 | 7.14 | 7.11 | qfq | 10,656,322 | 76,704,431 | -1.52% |
| 2024-12-18 | 7.59 | 7.63 | 7.15 | 7.25 | 7.22 | qfq | 13,815,697 | 100,808,368 | -3.33% |
| 2024-12-17 | 7.56 | 7.77 | 7.35 | 7.50 | 7.47 | qfq | 20,748,133 | 156,485,622 | -4.21% |
| 2024-12-16 | 7.15 | 8.03 | 7.15 | 7.83 | 7.79 | qfq | 33,473,192 | 259,469,640 | 11.54% |
| 2024-12-13 | 7.23 | 7.38 | 7.00 | 7.02 | 6.99 | qfq | 24,717,005 | 177,729,497 | -1.82% |
| 2024-12-12 | 6.73 | 7.19 | 6.66 | 7.15 | 7.12 | qfq | 28,928,375 | 204,330,880 | 7.04% |
| 2024-12-11 | 6.72 | 6.83 | 6.66 | 6.68 | 6.65 | qfq | 9,032,565 | 60,631,370 | -1.33% |
| 2024-12-10 | 6.90 | 7.03 | 6.75 | 6.77 | 6.74 | qfq | 14,701,478 | 100,753,703 | 0.89% |
| 2024-12-09 | 6.84 | 6.98 | 6.57 | 6.71 | 6.68 | qfq | 13,821,300 | 93,007,949 | -1.18% |
| 2024-12-06 | 6.84 | 6.91 | 6.65 | 6.79 | 6.76 | qfq | 15,778,700 | 107,125,467 | 1.04% |
| 2024-12-05 | 6.68 | 7.10 | 6.61 | 6.72 | 6.69 | qfq | 19,803,754 | 135,633,652 | 1.20% |
| 2024-12-04 | 6.41 | 6.78 | 6.39 | 6.64 | 6.61 | qfq | 18,654,198 | 123,697,514 | 2.79% |
| 2024-12-03 | 6.48 | 6.58 | 6.33 | 6.46 | 6.43 | qfq | 10,353,005 | 66,739,008 | -0.15% |
| 2024-12-02 | 6.46 | 6.49 | 6.35 | 6.47 | 6.44 | qfq | 11,039,625 | 71,033,593 | 0.47% |
| 2024-11-29 | 6.56 | 6.67 | 6.39 | 6.44 | 6.41 | qfq | 17,224,026 | 111,475,765 | -3.16% |
| 2024-11-28 | 6.30 | 6.95 | 6.23 | 6.65 | 6.62 | qfq | 24,426,335 | 162,766,282 | 4.72% |
| 2024-11-27 | 6.07 | 6.44 | 5.90 | 6.35 | 6.32 | qfq | 12,491,295 | 76,900,478 | 4.10% |
| 2024-11-26 | 6.24 | 6.24 | 6.08 | 6.10 | 6.07 | qfq | 5,278,425 | 32,481,934 | -1.77% |
| 2024-11-25 | 6.22 | 6.32 | 6.08 | 6.21 | 6.18 | qfq | 7,064,695 | 43,553,686 | -0.16% |
| 2024-11-22 | 6.45 | 6.50 | 6.22 | 6.22 | 6.19 | qfq | 11,084,285 | 69,986,446 | -3.72% |
| 2024-11-21 | 6.52 | 6.74 | 6.37 | 6.46 | 6.43 | qfq | 11,484,135 | 75,319,996 | -2.42% |
| 2024-11-20 | 6.56 | 6.72 | 6.41 | 6.62 | 6.59 | qfq | 15,790,230 | 103,222,289 | 0.46% |
| 2024-11-19 | 6.29 | 6.59 | 6.13 | 6.59 | 6.56 | qfq | 15,876,065 | 101,580,542 | 5.27% |
| 2024-11-18 | 6.22 | 6.39 | 6.03 | 6.26 | 6.23 | qfq | 10,545,275 | 65,277,173 | 1.29% |
| 2024-11-15 | 6.37 | 6.51 | 6.13 | 6.18 | 6.15 | qfq | 10,371,325 | 65,879,168 | -3.29% |
| 2024-11-14 | 6.52 | 6.60 | 6.36 | 6.39 | 6.36 | qfq | 8,478,764 | 54,800,064 | -3.33% |
| 2024-11-13 | 6.45 | 6.67 | 6.27 | 6.61 | 6.58 | qfq | 15,953,888 | 103,031,036 | 2.48% |
| 2024-11-12 | 6.66 | 6.72 | 6.40 | 6.45 | 6.42 | qfq | 18,386,253 | 120,281,691 | -3.01% |
| 2024-11-11 | 6.68 | 6.84 | 6.44 | 6.65 | 6.62 | qfq | 22,372,409 | 147,067,910 | -1.34% |
| 2024-11-08 | 6.86 | 7.07 | 6.64 | 6.74 | 6.71 | qfq | 36,019,425 | 244,483,056 | -5.47% |
| 2024-11-07 | 6.68 | 7.33 | 6.30 | 7.13 | 7.10 | qfq | 68,522,728 | 473,702,074 | 6.74% |
| 2024-11-06 | 5.62 | 6.68 | 5.54 | 6.68 | 6.65 | qfq | 36,257,225 | 233,216,674 | 19.93% |
| 2024-11-05 | 5.50 | 5.59 | 5.44 | 5.57 | 5.54 | qfq | 7,878,538 | 43,669,922 | 3.15% |
| 2024-11-04 | 5.31 | 5.41 | 5.31 | 5.40 | 5.38 | qfq | 4,714,630 | 25,291,760 | 1.50% |
| 2024-11-01 | 5.56 | 5.59 | 5.30 | 5.32 | 5.30 | qfq | 8,120,815 | 43,889,693 | -4.49% |
| 2024-10-31 | 5.53 | 5.64 | 5.49 | 5.57 | 5.54 | qfq | 9,244,465 | 51,506,210 | 1.83% |
| 2024-10-30 | 5.44 | 5.55 | 5.40 | 5.47 | 5.45 | qfq | 8,236,925 | 45,087,546 | 0.92% |
| 2024-10-29 | 5.67 | 5.68 | 5.40 | 5.42 | 5.40 | qfq | 13,663,850 | 75,215,650 | -4.24% |
| 2024-10-28 | 5.40 | 5.69 | 5.39 | 5.66 | 5.63 | qfq | 18,484,639 | 102,697,533 | 4.43% |
| 2024-10-25 | 5.50 | 5.55 | 5.32 | 5.42 | 5.40 | qfq | 18,757,835 | 101,596,917 | -1.09% |
| 2024-10-24 | 5.11 | 5.60 | 5.11 | 5.48 | 5.45 | qfq | 26,934,018 | 144,559,296 | 7.03% |
| 2024-10-23 | 5.10 | 5.17 | 5.07 | 5.12 | 5.10 | qfq | 8,624,661 | 44,233,393 | 0.00% |
| 2024-10-22 | 5.05 | 5.14 | 5.00 | 5.12 | 5.10 | qfq | 8,154,200 | 41,406,225 | 1.99% |
| 2024-10-21 | 5.10 | 5.16 | 4.98 | 5.02 | 5.00 | qfq | 8,706,290 | 43,834,891 | 0.20% |
| 2024-10-18 | 4.89 | 5.10 | 4.84 | 5.01 | 4.99 | qfq | 8,396,446 | 41,693,547 | 2.66% |
| 2024-10-17 | 5.01 | 5.06 | 4.88 | 4.88 | 4.86 | qfq | 6,562,055 | 32,595,526 | -2.20% |
| 2024-10-16 | 4.90 | 5.09 | 4.86 | 4.99 | 4.97 | qfq | 9,305,647 | 46,527,403 | -1.58% |
| 2024-10-15 | 5.16 | 5.19 | 5.06 | 5.07 | 5.05 | qfq | 6,296,865 | 32,291,746 | -2.50% |
| 2024-10-14 | 5.16 | 5.26 | 5.01 | 5.20 | 5.18 | qfq | 9,465,775 | 48,618,069 | 5.26% |
| 2024-10-11 | 5.18 | 5.18 | 4.90 | 4.94 | 4.92 | qfq | 7,586,612 | 38,232,752 | -5.00% |
| 2024-10-10 | 5.14 | 5.35 | 5.07 | 5.20 | 5.18 | qfq | 10,897,209 | 57,038,065 | 2.56% |
| 2024-10-09 | 5.58 | 5.58 | 5.06 | 5.07 | 5.05 | qfq | 15,517,540 | 82,360,258 | -11.83% |
| 2024-10-08 | 6.18 | 6.18 | 5.39 | 5.75 | 5.72 | qfq | 24,184,401 | 139,177,968 | 8.49% |
| 2024-09-30 | 4.85 | 5.42 | 4.77 | 5.30 | 5.28 | qfq | 17,226,633 | 87,415,197 | 12.53% |
| 2024-09-27 | 4.60 | 4.77 | 4.52 | 4.71 | 4.69 | qfq | 8,816,640 | 40,993,761 | 3.97% |
| 2024-09-26 | 4.39 | 4.53 | 4.39 | 4.53 | 4.51 | qfq | 3,384,360 | 15,088,991 | 2.95% |
| 2024-09-25 | 4.42 | 4.50 | 4.38 | 4.40 | 4.38 | qfq | 4,886,215 | 21,707,438 | 0.46% |
| 2024-09-24 | 4.20 | 4.38 | 4.20 | 4.38 | 4.36 | qfq | 4,797,014 | 20,683,986 | 4.29% |
| 2024-09-23 | 4.23 | 4.25 | 4.19 | 4.20 | 4.18 | qfq | 2,114,380 | 8,925,537 | -0.94% |
| 2024-09-20 | 4.28 | 4.28 | 4.21 | 4.24 | 4.22 | qfq | 2,562,075 | 10,854,288 | -0.70% |
| 2024-09-19 | 4.16 | 4.28 | 4.15 | 4.27 | 4.25 | qfq | 3,570,055 | 15,124,620 | 3.14% |
| 2024-09-18 | 4.26 | 4.30 | 4.12 | 4.14 | 4.12 | qfq | 4,643,080 | 19,400,506 | -4.17% |
| 2024-09-13 | 4.27 | 4.46 | 4.27 | 4.32 | 4.30 | qfq | 7,368,916 | 31,925,479 | 1.65% |
| 2024-09-12 | 4.28 | 4.32 | 4.24 | 4.25 | 4.23 | qfq | 1,716,540 | 7,359,771 | -0.47% |
| 2024-09-11 | 4.26 | 4.30 | 4.23 | 4.27 | 4.25 | qfq | 2,022,500 | 8,630,198 | 0.23% |
| 2024-09-10 | 4.23 | 4.27 | 4.19 | 4.26 | 4.24 | qfq | 1,896,940 | 8,024,435 | 0.95% |
| 2024-09-09 | 4.20 | 4.25 | 4.16 | 4.22 | 4.20 | qfq | 1,448,220 | 6,087,579 | 0.24% |
| 2024-09-06 | 4.30 | 4.31 | 4.20 | 4.21 | 4.19 | qfq | 1,635,300 | 6,942,463 | -2.09% |
| 2024-09-05 | 4.25 | 4.31 | 4.24 | 4.30 | 4.28 | qfq | 2,000,700 | 8,556,367 | 1.65% |
| 2024-09-04 | 4.26 | 4.28 | 4.22 | 4.23 | 4.21 | qfq | 1,824,400 | 7,754,166 | -0.94% |
| 2024-09-03 | 4.22 | 4.28 | 4.22 | 4.27 | 4.25 | qfq | 2,192,510 | 9,329,769 | 0.71% |
| 2024-09-02 | 4.31 | 4.36 | 4.22 | 4.24 | 4.22 | qfq | 3,142,254 | 13,492,074 | -2.08% |
| 2024-08-30 | 4.28 | 4.38 | 4.25 | 4.33 | 4.31 | qfq | 2,846,995 | 12,322,667 | 1.41% |
| 2024-08-29 | 4.22 | 4.28 | 4.17 | 4.27 | 4.25 | qfq | 2,971,980 | 12,580,571 | 1.18% |
| 2024-08-28 | 4.19 | 4.28 | 4.15 | 4.22 | 4.20 | qfq | 3,022,820 | 12,784,814 | 0.24% |
| 2024-08-27 | 4.34 | 4.34 | 4.18 | 4.21 | 4.19 | qfq | 3,302,804 | 13,968,799 | -3.22% |
| 2024-08-26 | 4.22 | 4.35 | 4.20 | 4.35 | 4.33 | qfq | 3,264,650 | 14,056,958 | 2.59% |
| 2024-08-23 | 4.29 | 4.30 | 4.19 | 4.24 | 4.22 | qfq | 2,441,830 | 10,358,949 | -1.17% |
| 2024-08-22 | 4.40 | 4.43 | 4.27 | 4.29 | 4.27 | qfq | 3,206,690 | 13,896,462 | -2.28% |
| 2024-08-21 | 4.44 | 4.45 | 4.37 | 4.39 | 4.37 | qfq | 2,894,285 | 12,753,587 | -1.13% |
| 2024-08-20 | 4.54 | 4.56 | 4.42 | 4.44 | 4.42 | qfq | 3,587,016 | 16,026,117 | -3.06% |
| 2024-08-19 | 4.50 | 4.58 | 4.40 | 4.58 | 4.56 | qfq | 6,249,721 | 28,253,813 | 1.55% |
| 2024-08-16 | 4.56 | 4.56 | 4.46 | 4.51 | 4.49 | qfq | 5,523,590 | 24,835,257 | -0.44% |
| 2024-08-15 | 4.53 | 4.61 | 4.51 | 4.53 | 4.51 | qfq | 5,228,855 | 23,829,642 | -0.66% |
| 2024-08-14 | 4.58 | 4.70 | 4.56 | 4.56 | 4.54 | qfq | 8,318,660 | 38,454,397 | -1.72% |
| 2024-08-13 | 4.60 | 4.84 | 4.48 | 4.64 | 4.62 | qfq | 13,824,360 | 63,727,043 | -0.64% |
| 2024-08-12 | 4.56 | 5.04 | 4.56 | 4.67 | 4.65 | qfq | 16,665,045 | 78,501,314 | 6.14% |
| 2024-08-09 | 4.43 | 4.46 | 4.39 | 4.40 | 4.38 | qfq | 2,283,800 | 10,102,286 | 0.00% |
| 2024-08-08 | 4.37 | 4.42 | 4.32 | 4.40 | 4.38 | qfq | 1,864,290 | 8,160,015 | 0.23% |
| 2024-08-07 | 4.40 | 4.41 | 4.32 | 4.39 | 4.37 | qfq | 1,752,360 | 7,667,340 | 0.46% |
| 2024-08-06 | 4.30 | 4.39 | 4.30 | 4.37 | 4.35 | qfq | 2,559,670 | 11,103,899 | 2.34% |
| 2024-08-05 | 4.36 | 4.43 | 4.27 | 4.27 | 4.25 | qfq | 2,615,895 | 11,387,534 | -2.73% |
| 2024-08-02 | 4.40 | 4.47 | 4.38 | 4.39 | 4.37 | qfq | 2,425,380 | 10,735,171 | -1.35% |
| 2024-08-01 | 4.48 | 4.49 | 4.43 | 4.45 | 4.43 | qfq | 2,567,280 | 11,433,174 | -0.67% |
| 2024-07-31 | 4.37 | 4.49 | 4.32 | 4.48 | 4.46 | qfq | 3,071,239 | 13,594,597 | 2.75% |
| 2024-07-30 | 4.30 | 4.38 | 4.30 | 4.36 | 4.34 | qfq | 1,795,300 | 7,809,814 | 0.69% |
| 2024-07-29 | 4.30 | 4.35 | 4.25 | 4.33 | 4.31 | qfq | 2,073,885 | 8,950,967 | 0.46% |
| 2024-07-26 | 4.33 | 4.39 | 4.29 | 4.31 | 4.29 | qfq | 2,225,275 | 9,610,053 | -0.23% |
| 2024-07-25 | 4.21 | 4.33 | 4.19 | 4.32 | 4.30 | qfq | 2,327,205 | 9,947,717 | 1.89% |
| 2024-07-24 | 4.27 | 4.31 | 4.20 | 4.24 | 4.22 | qfq | 3,238,520 | 13,766,236 | -2.08% |
| 2024-07-23 | 4.26 | 4.42 | 4.26 | 4.33 | 4.31 | qfq | 5,103,040 | 22,263,039 | 1.88% |
| 2024-07-22 | 4.20 | 4.26 | 4.19 | 4.25 | 4.23 | qfq | 1,986,600 | 8,398,893 | 1.19% |
| 2024-07-19 | 4.19 | 4.23 | 4.15 | 4.20 | 4.18 | qfq | 1,700,115 | 7,136,477 | -0.24% |
| 2024-07-18 | 4.27 | 4.28 | 4.14 | 4.21 | 4.19 | qfq | 4,241,612 | 17,742,265 | -1.86% |
| 2024-07-17 | 4.33 | 4.34 | 4.27 | 4.29 | 4.27 | qfq | 1,567,820 | 6,737,558 | -0.92% |
| 2024-07-16 | 4.39 | 4.40 | 4.32 | 4.33 | 4.31 | qfq | 1,987,690 | 8,646,134 | -1.37% |
| 2024-07-15 | 4.53 | 4.53 | 4.36 | 4.39 | 4.37 | qfq | 2,802,100 | 12,346,073 | -2.66% |
| 2024-07-12 | 4.50 | 4.57 | 4.47 | 4.51 | 4.49 | qfq | 2,674,780 | 12,115,256 | 0.45% |
| 2024-07-11 | 4.40 | 4.50 | 4.39 | 4.49 | 4.47 | qfq | 2,406,934 | 10,722,998 | 3.70% |
| 2024-07-10 | 4.39 | 4.42 | 4.30 | 4.33 | 4.31 | qfq | 2,465,380 | 10,733,523 | -1.81% |
| 2024-07-09 | 4.41 | 4.46 | 4.27 | 4.41 | 4.39 | qfq | 3,002,954 | 13,142,400 | -0.23% |
| 2024-07-08 | 4.56 | 4.57 | 4.40 | 4.42 | 4.40 | qfq | 2,075,200 | 9,229,133 | -3.07% |
| 2024-07-05 | 4.52 | 4.58 | 4.43 | 4.56 | 4.54 | qfq | 1,678,555 | 7,583,028 | 1.56% |
| 2024-07-04 | 4.64 | 4.66 | 4.48 | 4.49 | 4.47 | qfq | 2,827,440 | 12,836,895 | -3.85% |
| 2024-07-03 | 4.68 | 4.69 | 4.63 | 4.67 | 4.65 | qfq | 1,957,260 | 9,113,277 | 0.00% |
| 2024-07-02 | 4.63 | 4.70 | 4.59 | 4.67 | 4.65 | qfq | 2,911,789 | 13,587,101 | 0.65% |
| 2024-07-01 | 4.72 | 4.73 | 4.54 | 4.64 | 4.62 | qfq | 3,589,249 | 16,529,607 | 0.22% |
| 2024-06-28 | 4.50 | 4.68 | 4.49 | 4.63 | 4.61 | qfq | 3,407,575 | 15,663,636 | 2.66% |
| 2024-06-27 | 4.60 | 4.61 | 4.50 | 4.51 | 4.49 | qfq | 2,070,790 | 9,420,099 | -1.53% |
| 2024-06-26 | 4.47 | 4.59 | 4.42 | 4.58 | 4.56 | qfq | 2,077,843 | 9,367,100 | 2.46% |
| 2024-06-25 | 4.40 | 4.52 | 4.40 | 4.47 | 4.45 | qfq | 2,235,640 | 10,018,783 | 0.90% |
| 2024-06-24 | 4.58 | 4.61 | 4.40 | 4.43 | 4.41 | qfq | 3,430,746 | 15,342,596 | -3.90% |
| 2024-06-21 | 4.55 | 4.66 | 4.51 | 4.61 | 4.59 | qfq | 2,409,765 | 11,108,495 | 0.66% |
| 2024-06-20 | 4.67 | 4.69 | 4.55 | 4.58 | 4.56 | qfq | 2,646,180 | 12,154,555 | -1.29% |
| 2024-06-19 | 4.64 | 4.70 | 4.60 | 4.64 | 4.62 | qfq | 2,686,790 | 12,495,330 | -0.22% |
| 2024-06-18 | 4.57 | 4.66 | 4.55 | 4.65 | 4.59 | qfq | 2,276,500 | 10,519,702 | 1.31% |
| 2024-06-17 | 4.62 | 4.66 | 4.57 | 4.59 | 4.53 | qfq | 1,853,690 | 8,546,533 | -1.50% |
| 2024-06-14 | 4.65 | 4.68 | 4.56 | 4.66 | 4.60 | qfq | 2,222,390 | 10,293,561 | 0.22% |
| 2024-06-13 | 4.72 | 4.76 | 4.62 | 4.65 | 4.59 | qfq | 2,579,500 | 12,022,776 | -1.90% |
| 2024-06-12 | 4.64 | 4.75 | 4.64 | 4.74 | 4.68 | qfq | 2,492,700 | 11,775,063 | 1.28% |
| 2024-06-11 | 4.72 | 4.72 | 4.57 | 4.68 | 4.62 | qfq | 3,354,125 | 15,547,329 | -0.43% |
| 2024-06-07 | 4.54 | 4.71 | 4.51 | 4.70 | 4.64 | qfq | 4,783,275 | 22,128,155 | 5.15% |
| 2024-06-06 | 4.71 | 4.78 | 4.40 | 4.47 | 4.41 | qfq | 7,585,075 | 34,585,905 | -5.50% |
| 2024-06-05 | 4.80 | 4.81 | 4.73 | 4.73 | 4.67 | qfq | 3,175,800 | 15,121,513 | -2.07% |
| 2024-06-04 | 4.89 | 4.89 | 4.73 | 4.83 | 4.77 | qfq | 3,380,180 | 16,249,353 | -1.43% |
| 2024-06-03 | 5.10 | 5.10 | 4.84 | 4.90 | 4.84 | qfq | 5,204,925 | 25,612,418 | -3.35% |
| 2024-05-31 | 5.11 | 5.12 | 5.04 | 5.07 | 5.00 | qfq | 2,957,849 | 15,025,814 | -0.98% |
| 2024-05-30 | 5.15 | 5.21 | 5.10 | 5.12 | 5.05 | qfq | 4,017,900 | 20,658,389 | 0.00% |
| 2024-05-29 | 5.11 | 5.23 | 5.09 | 5.12 | 5.05 | qfq | 3,985,925 | 20,527,147 | -0.97% |
| 2024-05-28 | 5.29 | 5.29 | 5.15 | 5.17 | 5.10 | qfq | 2,953,085 | 15,371,882 | -2.27% |
| 2024-05-27 | 5.20 | 5.31 | 5.14 | 5.29 | 5.22 | qfq | 3,889,500 | 20,401,517 | 1.93% |
| 2024-05-24 | 5.17 | 5.27 | 5.14 | 5.19 | 5.12 | qfq | 3,153,876 | 16,473,928 | 0.58% |
| 2024-05-23 | 5.33 | 5.33 | 5.15 | 5.16 | 5.09 | qfq | 4,081,046 | 21,261,614 | -3.37% |
| 2024-05-22 | 5.29 | 5.36 | 5.28 | 5.34 | 5.27 | qfq | 3,126,035 | 16,657,540 | 0.95% |
| 2024-05-21 | 5.31 | 5.36 | 5.25 | 5.29 | 5.22 | qfq | 3,933,044 | 20,781,266 | -1.12% |
| 2024-05-20 | 5.42 | 5.42 | 5.30 | 5.35 | 5.28 | qfq | 4,426,939 | 23,720,400 | -0.74% |
| 2024-05-17 | 5.39 | 5.44 | 5.29 | 5.39 | 5.32 | qfq | 5,065,315 | 27,160,835 | -0.37% |
| 2024-05-16 | 5.31 | 5.49 | 5.31 | 5.41 | 5.34 | qfq | 5,453,725 | 29,490,983 | 1.88% |
| 2024-05-15 | 5.43 | 5.43 | 5.28 | 5.31 | 5.24 | qfq | 7,262,590 | 38,755,497 | -2.39% |
| 2024-05-14 | 5.51 | 5.51 | 5.38 | 5.44 | 5.37 | qfq | 7,299,000 | 39,643,977 | -0.73% |
| 2024-05-13 | 5.62 | 5.71 | 5.44 | 5.48 | 5.41 | qfq | 10,811,551 | 60,108,658 | -3.69% |
| 2024-05-10 | 5.75 | 5.86 | 5.61 | 5.69 | 5.62 | qfq | 12,097,693 | 69,104,243 | -1.22% |
| 2024-05-09 | 5.61 | 5.94 | 5.57 | 5.76 | 5.69 | qfq | 20,641,120 | 119,572,706 | 1.23% |
| 2024-05-08 | 5.41 | 5.78 | 5.32 | 5.69 | 5.62 | qfq | 15,211,519 | 85,046,457 | 5.37% |
| 2024-05-07 | 5.40 | 5.42 | 5.30 | 5.40 | 5.33 | qfq | 4,676,075 | 25,074,666 | 0.00% |
| 2024-05-06 | 5.28 | 5.48 | 5.26 | 5.40 | 5.33 | qfq | 6,273,450 | 33,669,089 | 2.66% |
| 2024-04-30 | 5.20 | 5.27 | 5.14 | 5.26 | 5.19 | qfq | 3,461,550 | 18,047,437 | 1.54% |
| 2024-04-29 | 4.97 | 5.18 | 4.97 | 5.18 | 5.11 | qfq | 3,901,030 | 19,918,126 | 3.39% |
| 2024-04-26 | 5.06 | 5.06 | 4.95 | 5.01 | 4.95 | qfq | 3,682,600 | 18,365,241 | -0.20% |
| 2024-04-25 | 5.00 | 5.09 | 4.95 | 5.02 | 4.96 | qfq | 2,514,619 | 12,630,770 | 1.01% |
| 2024-04-24 | 4.88 | 4.98 | 4.86 | 4.97 | 4.91 | qfq | 2,520,564 | 12,448,742 | 2.05% |
| 2024-04-23 | 4.76 | 4.90 | 4.76 | 4.87 | 4.81 | qfq | 2,535,910 | 12,321,505 | 1.46% |
| 2024-04-22 | 4.82 | 4.89 | 4.74 | 4.80 | 4.74 | qfq | 2,962,035 | 14,256,013 | -0.83% |
| 2024-04-19 | 4.87 | 4.93 | 4.81 | 4.84 | 4.78 | qfq | 2,183,669 | 10,620,110 | -0.82% |
| 2024-04-18 | 4.99 | 4.99 | 4.84 | 4.88 | 4.82 | qfq | 3,316,404 | 16,260,950 | -1.61% |
| 2024-04-17 | 4.65 | 4.97 | 4.65 | 4.96 | 4.90 | qfq | 5,709,225 | 27,849,461 | 7.83% |
| 2024-04-16 | 4.89 | 4.96 | 4.57 | 4.60 | 4.54 | qfq | 5,995,055 | 28,109,591 | -7.44% |
| 2024-04-15 | 5.27 | 5.32 | 4.89 | 4.97 | 4.91 | qfq | 6,139,840 | 31,029,695 | -5.87% |
| 2024-04-12 | 5.39 | 5.45 | 5.27 | 5.28 | 5.21 | qfq | 3,299,290 | 17,640,211 | -1.86% |
| 2024-04-11 | 5.31 | 5.50 | 5.24 | 5.38 | 5.31 | qfq | 4,346,295 | 23,571,791 | 1.13% |
| 2024-04-10 | 5.46 | 5.46 | 5.25 | 5.32 | 5.25 | qfq | 3,141,500 | 16,721,783 | -2.39% |
| 2024-04-09 | 5.35 | 5.46 | 5.34 | 5.45 | 5.38 | qfq | 3,104,570 | 16,818,157 | 2.06% |
| 2024-04-08 | 5.54 | 5.54 | 5.32 | 5.34 | 5.27 | qfq | 4,211,057 | 22,784,053 | -4.13% |
| 2024-04-03 | 5.48 | 5.58 | 5.43 | 5.57 | 5.50 | qfq | 5,184,275 | 28,560,974 | 1.64% |
| 2024-04-02 | 5.47 | 5.53 | 5.44 | 5.48 | 5.41 | qfq | 3,677,207 | 20,138,446 | 0.18% |
| 2024-04-01 | 5.37 | 5.47 | 5.34 | 5.47 | 5.40 | qfq | 4,969,020 | 26,930,995 | 2.05% |
| 2024-03-29 | 5.26 | 5.40 | 5.26 | 5.36 | 5.29 | qfq | 4,348,340 | 23,250,946 | 1.90% |
| 2024-03-28 | 5.20 | 5.30 | 5.12 | 5.26 | 5.19 | qfq | 3,667,950 | 19,234,931 | 1.15% |
| 2024-03-27 | 5.31 | 5.37 | 5.19 | 5.20 | 5.13 | qfq | 3,756,385 | 19,844,277 | -1.89% |
| 2024-03-26 | 5.21 | 5.30 | 5.16 | 5.30 | 5.23 | qfq | 3,407,269 | 17,852,089 | 2.12% |
| 2024-03-25 | 5.29 | 5.35 | 5.19 | 5.19 | 5.12 | qfq | 3,050,904 | 16,083,313 | -2.26% |
| 2024-03-22 | 5.43 | 5.44 | 5.27 | 5.31 | 5.24 | qfq | 4,004,890 | 21,294,146 | -2.57% |
| 2024-03-21 | 5.41 | 5.46 | 5.34 | 5.45 | 5.38 | qfq | 5,961,629 | 32,243,781 | 0.74% |
| 2024-03-20 | 5.30 | 5.42 | 5.29 | 5.41 | 5.34 | qfq | 5,107,417 | 27,367,149 | 1.88% |
| 2024-03-19 | 5.35 | 5.36 | 5.30 | 5.31 | 5.24 | qfq | 3,071,719 | 16,364,441 | -0.75% |
| 2024-03-18 | 5.31 | 5.36 | 5.27 | 5.35 | 5.28 | qfq | 6,201,670 | 32,903,619 | 0.94% |
| 2024-03-15 | 5.17 | 5.30 | 5.15 | 5.30 | 5.23 | qfq | 4,891,305 | 25,712,457 | 1.92% |
| 2024-03-14 | 5.20 | 5.35 | 5.13 | 5.20 | 5.13 | qfq | 4,984,880 | 26,102,314 | -0.38% |
| 2024-03-13 | 5.21 | 5.28 | 5.13 | 5.22 | 5.15 | qfq | 4,054,890 | 21,087,057 | 0.00% |
| 2024-03-12 | 5.20 | 5.22 | 5.13 | 5.22 | 5.15 | qfq | 3,565,050 | 18,468,490 | 0.77% |
| 2024-03-11 | 5.03 | 5.18 | 5.03 | 5.18 | 5.11 | qfq | 2,550,565 | 13,030,423 | 2.37% |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | 4.99 | qfq | 2,160,445 | 10,860,439 | 0.80% |
| 2024-03-07 | 5.08 | 5.12 | 5.01 | 5.02 | 4.96 | qfq | 3,249,917 | 16,454,550 | -0.79% |
| 2024-03-06 | 4.98 | 5.12 | 4.96 | 5.06 | 4.99 | qfq | 2,648,393 | 13,380,719 | 1.20% |
| 2024-03-05 | 5.15 | 5.15 | 4.99 | 5.00 | 4.94 | qfq | 2,922,750 | 14,736,244 | -2.91% |
| 2024-03-04 | 5.24 | 5.25 | 5.10 | 5.15 | 5.08 | qfq | 3,154,200 | 16,247,316 | -1.53% |
| 2024-03-01 | 5.18 | 5.25 | 5.14 | 5.23 | 5.16 | qfq | 3,246,180 | 16,860,827 | 0.97% |
| 2024-02-29 | 4.96 | 5.18 | 4.94 | 5.18 | 5.11 | qfq | 4,914,675 | 25,099,906 | 2.98% |
| 2024-02-28 | 5.45 | 5.53 | 5.01 | 5.03 | 4.96 | qfq | 6,955,330 | 36,752,956 | -7.20% |
| 2024-02-27 | 5.28 | 5.44 | 5.25 | 5.42 | 5.35 | qfq | 3,684,840 | 19,720,964 | 1.88% |
| 2024-02-26 | 5.26 | 5.49 | 5.21 | 5.32 | 5.25 | qfq | 5,430,190 | 28,959,244 | 1.33% |
| 2024-02-23 | 5.15 | 5.27 | 5.08 | 5.25 | 5.18 | qfq | 4,653,660 | 24,107,705 | 1.94% |
| 2024-02-22 | 5.03 | 5.15 | 5.02 | 5.15 | 5.08 | qfq | 3,558,033 | 18,148,574 | 1.58% |
| 2024-02-21 | 4.95 | 5.23 | 4.93 | 5.07 | 5.00 | qfq | 5,020,685 | 25,629,430 | 1.60% |
| 2024-02-20 | 4.96 | 5.01 | 4.90 | 4.99 | 4.93 | qfq | 2,993,200 | 14,870,938 | -0.20% |
| 2024-02-19 | 4.95 | 5.10 | 4.90 | 5.00 | 4.94 | qfq | 5,108,948 | 25,499,314 | 1.01% |
| 2024-02-08 | 4.50 | 4.98 | 4.43 | 4.95 | 4.89 | qfq | 7,004,139 | 32,752,324 | 10.49% |
| 2024-02-07 | 4.68 | 4.70 | 4.40 | 4.48 | 4.42 | qfq | 9,495,440 | 43,059,943 | -4.48% |
| 2024-02-06 | 4.56 | 4.89 | 4.38 | 4.69 | 4.63 | qfq | 9,262,044 | 42,714,908 | -0.64% |
| 2024-02-05 | 4.88 | 4.97 | 4.55 | 4.72 | 4.66 | qfq | 10,794,865 | 51,144,343 | -5.98% |
| 2024-02-02 | 5.20 | 5.29 | 4.70 | 5.02 | 4.96 | qfq | 7,780,230 | 38,850,639 | -3.83% |
| 2024-02-01 | 5.26 | 5.32 | 5.01 | 5.22 | 5.15 | qfq | 5,707,375 | 29,513,754 | -2.06% |
| 2024-01-31 | 5.49 | 5.57 | 5.32 | 5.33 | 5.26 | qfq | 4,757,625 | 25,887,128 | -3.79% |
| 2024-01-30 | 5.77 | 5.78 | 5.53 | 5.54 | 5.47 | qfq | 3,484,215 | 19,712,825 | -3.99% |
| 2024-01-29 | 6.00 | 6.00 | 5.76 | 5.77 | 5.70 | qfq | 3,602,490 | 20,994,544 | -3.51% |
| 2024-01-26 | 5.93 | 6.09 | 5.91 | 5.98 | 5.90 | qfq | 4,312,629 | 25,912,879 | 1.01% |
| 2024-01-25 | 5.70 | 5.92 | 5.70 | 5.92 | 5.84 | qfq | 3,851,500 | 22,482,629 | 3.68% |
| 2024-01-24 | 5.53 | 5.71 | 5.49 | 5.71 | 5.64 | qfq | 4,327,817 | 24,195,459 | 3.63% |
| 2024-01-23 | 5.50 | 5.54 | 5.34 | 5.51 | 5.44 | qfq | 3,152,606 | 17,155,901 | 0.36% |
| 2024-01-22 | 5.80 | 5.81 | 5.41 | 5.49 | 5.42 | qfq | 3,950,044 | 22,207,024 | -5.83% |
| 2024-01-19 | 5.93 | 5.98 | 5.83 | 5.83 | 5.75 | qfq | 2,275,800 | 13,428,092 | -1.52% |
| 2024-01-18 | 6.01 | 6.06 | 5.77 | 5.92 | 5.84 | qfq | 4,504,048 | 26,502,996 | -1.66% |
| 2024-01-17 | 6.13 | 6.13 | 6.01 | 6.02 | 5.94 | qfq | 2,237,300 | 13,578,579 | -1.47% |
| 2024-01-16 | 6.21 | 6.21 | 6.00 | 6.11 | 6.03 | qfq | 2,874,049 | 17,519,311 | -1.29% |
| 2024-01-15 | 6.24 | 6.26 | 6.13 | 6.19 | 6.11 | qfq | 3,087,489 | 19,106,905 | -0.96% |
| 2024-01-12 | 6.39 | 6.45 | 6.24 | 6.25 | 6.17 | qfq | 5,139,540 | 32,696,658 | 0.16% |
| 2024-01-11 | 6.24 | 6.28 | 6.17 | 6.24 | 6.16 | qfq | 2,145,560 | 13,362,809 | 0.48% |
| 2024-01-10 | 6.25 | 6.30 | 6.14 | 6.21 | 6.13 | qfq | 2,303,673 | 14,347,544 | 0.00% |
| 2024-01-09 | 6.20 | 6.28 | 6.16 | 6.21 | 6.13 | qfq | 2,603,680 | 16,205,183 | 0.16% |
| 2024-01-08 | 6.28 | 6.31 | 6.19 | 6.20 | 6.12 | qfq | 2,848,600 | 17,786,369 | -1.59% |
| 2024-01-05 | 6.35 | 6.39 | 6.26 | 6.30 | 6.22 | qfq | 2,694,672 | 17,057,237 | -0.79% |
| 2024-01-04 | 6.33 | 6.37 | 6.31 | 6.35 | 6.27 | qfq | 2,205,420 | 13,975,905 | 0.47% |
| 2024-01-03 | 6.35 | 6.36 | 6.29 | 6.32 | 6.24 | qfq | 2,781,910 | 17,596,590 | -0.47% |
| 2024-01-02 | 6.18 | 6.39 | 6.18 | 6.35 | 6.27 | qfq | 4,487,493 | 28,417,171 | 2.42% |
| 2023-12-29 | 6.13 | 6.20 | 6.13 | 6.20 | 6.12 | qfq | 1,874,210 | 11,579,458 | 0.65% |
| 2023-12-28 | 6.04 | 6.17 | 5.98 | 6.16 | 6.08 | qfq | 2,590,450 | 15,811,118 | 1.99% |
| 2023-12-27 | 6.01 | 6.09 | 5.97 | 6.04 | 5.96 | qfq | 1,682,725 | 10,121,752 | 0.50% |
| 2023-12-26 | 6.04 | 6.11 | 6.00 | 6.01 | 5.93 | qfq | 2,360,485 | 14,242,762 | -0.66% |
| 2023-12-25 | 6.14 | 6.14 | 6.02 | 6.05 | 5.97 | qfq | 2,976,250 | 18,044,087 | -1.79% |
| 2023-12-22 | 6.23 | 6.25 | 6.14 | 6.16 | 6.08 | qfq | 2,399,360 | 14,817,781 | -1.12% |
| 2023-12-21 | 6.13 | 6.24 | 6.06 | 6.23 | 6.15 | qfq | 3,603,283 | 22,158,297 | 1.30% |
| 2023-12-20 | 6.18 | 6.29 | 6.15 | 6.15 | 6.07 | qfq | 3,310,327 | 20,639,620 | -0.32% |
| 2023-12-19 | 6.15 | 6.20 | 6.09 | 6.17 | 6.09 | qfq | 2,208,855 | 13,579,653 | 0.33% |
| 2023-12-18 | 6.29 | 6.29 | 6.15 | 6.15 | 6.07 | qfq | 2,737,258 | 17,009,708 | -1.91% |
| 2023-12-15 | 6.28 | 6.29 | 6.24 | 6.27 | 6.19 | qfq | 2,200,294 | 13,787,767 | 0.16% |
| 2023-12-14 | 6.24 | 6.32 | 6.22 | 6.26 | 6.18 | qfq | 2,365,690 | 14,861,079 | 0.64% |
| 2023-12-13 | 6.23 | 6.30 | 6.20 | 6.22 | 6.14 | qfq | 2,203,575 | 13,779,383 | -0.16% |
| 2023-12-12 | 6.25 | 6.29 | 6.15 | 6.23 | 6.15 | qfq | 2,632,830 | 16,332,812 | -0.48% |
| 2023-12-11 | 6.15 | 6.29 | 6.06 | 6.26 | 6.18 | qfq | 4,231,780 | 26,208,317 | 1.79% |
| 2023-12-08 | 6.30 | 6.34 | 6.15 | 6.15 | 6.07 | qfq | 4,609,000 | 28,589,495 | -1.91% |
| 2023-12-07 | 6.37 | 6.38 | 6.26 | 6.27 | 6.19 | qfq | 2,784,825 | 17,515,229 | -1.57% |
| 2023-12-06 | 6.38 | 6.42 | 6.33 | 6.37 | 6.29 | qfq | 1,906,545 | 12,167,838 | 0.31% |
| 2023-12-05 | 6.46 | 6.49 | 6.35 | 6.35 | 6.27 | qfq | 2,666,225 | 17,043,507 | -1.70% |
| 2023-12-04 | 6.49 | 6.53 | 6.43 | 6.46 | 6.38 | qfq | 2,203,070 | 14,250,946 | -0.46% |
| 2023-12-01 | 6.48 | 6.51 | 6.46 | 6.49 | 6.41 | qfq | 2,255,050 | 14,626,354 | 0.00% |
| 2023-11-30 | 6.51 | 6.52 | 6.41 | 6.49 | 6.41 | qfq | 2,241,425 | 14,493,908 | -0.31% |
| 2023-11-29 | 6.57 | 6.59 | 6.50 | 6.51 | 6.43 | qfq | 2,573,010 | 16,808,609 | -0.91% |
| 2023-11-28 | 6.50 | 6.59 | 6.45 | 6.57 | 6.48 | qfq | 3,339,460 | 21,836,566 | 0.92% |
| 2023-11-27 | 6.54 | 6.56 | 6.48 | 6.51 | 6.43 | qfq | 2,168,330 | 14,106,395 | -0.31% |
| 2023-11-24 | 6.60 | 6.60 | 6.50 | 6.53 | 6.45 | qfq | 2,179,610 | 14,227,627 | -0.61% |
| 2023-11-23 | 6.56 | 6.61 | 6.52 | 6.57 | 6.48 | qfq | 2,771,889 | 18,242,917 | 0.92% |
| 2023-11-22 | 6.54 | 6.58 | 6.51 | 6.51 | 6.43 | qfq | 1,955,900 | 12,803,332 | -0.61% |
| 2023-11-21 | 6.61 | 6.62 | 6.54 | 6.55 | 6.47 | qfq | 2,492,625 | 16,397,189 | -0.61% |
| 2023-11-20 | 6.56 | 6.60 | 6.53 | 6.59 | 6.50 | qfq | 2,464,305 | 16,200,196 | 0.61% |
| 2023-11-17 | 6.51 | 6.56 | 6.46 | 6.55 | 6.47 | qfq | 2,134,505 | 13,950,602 | 0.92% |
| 2023-11-16 | 6.55 | 6.55 | 6.49 | 6.49 | 6.41 | qfq | 2,039,010 | 13,295,305 | -0.46% |
| 2023-11-15 | 6.58 | 6.58 | 6.49 | 6.52 | 6.44 | qfq | 3,685,580 | 24,056,109 | -0.15% |
| 2023-11-14 | 6.60 | 6.60 | 6.50 | 6.53 | 6.45 | qfq | 2,231,620 | 14,578,675 | -0.76% |
| 2023-11-13 | 6.53 | 6.60 | 6.53 | 6.58 | 6.49 | qfq | 2,687,084 | 17,639,523 | 0.46% |
| 2023-11-10 | 6.49 | 6.56 | 6.44 | 6.55 | 6.47 | qfq | 2,263,986 | 14,721,093 | 0.92% |
| 2023-11-09 | 6.50 | 6.56 | 6.47 | 6.49 | 6.41 | qfq | 1,685,864 | 10,966,633 | -0.46% |
| 2023-11-08 | 6.58 | 6.58 | 6.49 | 6.52 | 6.44 | qfq | 2,504,280 | 16,324,241 | -0.76% |
| 2023-11-07 | 6.56 | 6.58 | 6.48 | 6.57 | 6.48 | qfq | 2,260,810 | 14,795,344 | 0.31% |
| 2023-11-06 | 6.50 | 6.57 | 6.50 | 6.55 | 6.47 | qfq | 2,389,990 | 15,629,371 | 1.08% |
| 2023-11-03 | 6.47 | 6.51 | 6.43 | 6.48 | 6.40 | qfq | 1,910,265 | 12,375,912 | 0.78% |
| 2023-11-02 | 6.43 | 6.47 | 6.38 | 6.43 | 6.35 | qfq | 2,128,535 | 13,684,871 | 0.00% |
| 2023-11-01 | 6.40 | 6.44 | 6.39 | 6.43 | 6.35 | qfq | 1,637,185 | 10,510,541 | 0.47% |
| 2023-10-31 | 6.41 | 6.43 | 6.36 | 6.40 | 6.32 | qfq | 1,865,110 | 11,926,414 | 0.00% |
| 2023-10-30 | 6.41 | 6.41 | 6.35 | 6.40 | 6.32 | qfq | 2,408,250 | 15,394,462 | 0.16% |
| 2023-10-27 | 6.32 | 6.41 | 6.30 | 6.39 | 6.31 | qfq | 2,829,095 | 17,996,202 | 0.79% |
| 2023-10-26 | 6.30 | 6.35 | 6.24 | 6.34 | 6.26 | qfq | 2,479,950 | 15,592,863 | 0.00% |
| 2023-10-25 | 6.33 | 6.38 | 6.27 | 6.34 | 6.26 | qfq | 3,693,250 | 23,390,693 | 1.77% |
| 2023-10-24 | 6.06 | 6.24 | 6.05 | 6.23 | 6.15 | qfq | 3,122,725 | 19,284,674 | 3.15% |
| 2023-10-23 | 6.27 | 6.27 | 5.98 | 6.04 | 5.96 | qfq | 3,695,700 | 22,486,522 | -3.67% |
| 2023-10-20 | 6.26 | 6.34 | 6.24 | 6.27 | 6.19 | qfq | 1,981,580 | 12,450,405 | 0.32% |
| 2023-10-19 | 6.25 | 6.38 | 6.22 | 6.25 | 6.17 | qfq | 2,496,065 | 15,700,630 | -0.32% |
| 2023-10-18 | 6.41 | 6.41 | 6.26 | 6.27 | 6.19 | qfq | 2,566,251 | 16,168,377 | -2.18% |
| 2023-10-17 | 6.43 | 6.44 | 6.39 | 6.41 | 6.33 | qfq | 1,587,270 | 10,175,327 | -0.16% |
| 2023-10-16 | 6.41 | 6.43 | 6.37 | 6.42 | 6.34 | qfq | 1,975,405 | 12,636,673 | -0.16% |
| 2023-10-13 | 6.48 | 6.49 | 6.41 | 6.43 | 6.35 | qfq | 2,423,675 | 15,599,995 | -1.23% |
| 2023-10-12 | 6.53 | 6.53 | 6.46 | 6.51 | 6.43 | qfq | 1,847,870 | 11,995,928 | 0.62% |
| 2023-10-11 | 6.58 | 6.58 | 6.45 | 6.47 | 6.39 | qfq | 3,410,080 | 22,194,890 | -1.22% |
| 2023-10-10 | 6.63 | 6.64 | 6.53 | 6.55 | 6.47 | qfq | 2,148,758 | 14,131,918 | -0.76% |
| 2023-10-09 | 6.64 | 6.65 | 6.57 | 6.60 | 6.51 | qfq | 1,911,289 | 12,618,665 | -0.60% |
| 2023-09-28 | 6.62 | 6.66 | 6.61 | 6.64 | 6.55 | qfq | 1,522,900 | 10,100,304 | 0.45% |
| 2023-09-27 | 6.56 | 6.63 | 6.53 | 6.61 | 6.52 | qfq | 1,913,689 | 12,619,700 | 0.61% |
| 2023-09-26 | 6.59 | 6.62 | 6.56 | 6.57 | 6.48 | qfq | 1,579,120 | 10,399,374 | -0.45% |
| 2023-09-25 | 6.67 | 6.67 | 6.58 | 6.60 | 6.51 | qfq | 2,504,070 | 16,554,616 | -1.20% |
| 2023-09-22 | 6.52 | 6.68 | 6.51 | 6.68 | 6.59 | qfq | 2,775,240 | 18,351,432 | 2.30% |
| 2023-09-21 | 6.58 | 6.62 | 6.52 | 6.53 | 6.45 | qfq | 1,820,180 | 11,940,074 | -0.76% |
| 2023-09-20 | 6.58 | 6.63 | 6.58 | 6.58 | 6.49 | qfq | 1,097,040 | 7,243,065 | -0.45% |
| 2023-09-19 | 6.70 | 6.70 | 6.60 | 6.61 | 6.52 | qfq | 1,518,200 | 10,071,824 | -0.90% |
| 2023-09-18 | 6.60 | 6.68 | 6.55 | 6.67 | 6.58 | qfq | 2,256,220 | 14,984,426 | 0.91% |
| 2023-09-15 | 6.61 | 6.63 | 6.56 | 6.61 | 6.52 | qfq | 1,761,595 | 11,625,316 | 0.46% |
| 2023-09-14 | 6.67 | 6.67 | 6.56 | 6.58 | 6.49 | qfq | 2,649,995 | 17,510,435 | -1.64% |
| 2023-09-13 | 6.67 | 6.71 | 6.61 | 6.69 | 6.60 | qfq | 2,675,130 | 17,815,663 | 0.00% |
| 2023-09-12 | 6.69 | 6.74 | 6.67 | 6.69 | 6.60 | qfq | 2,095,970 | 14,030,242 | -0.15% |
| 2023-09-11 | 6.65 | 6.72 | 6.60 | 6.70 | 6.61 | qfq | 2,676,325 | 17,883,910 | 0.75% |
| 2023-09-08 | 6.67 | 6.67 | 6.61 | 6.65 | 6.56 | qfq | 2,364,840 | 15,690,856 | 0.00% |
| 2023-09-07 | 6.80 | 6.81 | 6.64 | 6.65 | 6.56 | qfq | 5,210,640 | 34,865,158 | -2.21% |
| 2023-09-06 | 6.77 | 6.81 | 6.73 | 6.80 | 6.71 | qfq | 3,171,870 | 21,469,656 | -0.15% |
| 2023-09-05 | 6.81 | 6.84 | 6.74 | 6.81 | 6.72 | qfq | 4,756,558 | 32,178,416 | -0.44% |
| 2023-09-04 | 6.73 | 6.90 | 6.72 | 6.84 | 6.75 | qfq | 5,622,015 | 38,395,995 | 1.79% |
| 2023-09-01 | 6.74 | 6.79 | 6.69 | 6.72 | 6.63 | qfq | 5,365,900 | 36,121,137 | -0.30% |
| 2023-08-31 | 6.89 | 6.94 | 6.73 | 6.74 | 6.65 | qfq | 7,805,658 | 53,004,157 | -2.32% |
| 2023-08-30 | 7.07 | 7.10 | 6.85 | 6.90 | 6.81 | qfq | 13,451,780 | 93,425,417 | -3.09% |
| 2023-08-29 | 7.15 | 7.20 | 6.96 | 7.12 | 7.03 | qfq | 13,297,473 | 93,974,451 | -0.28% |
| 2023-08-28 | 7.40 | 7.46 | 7.06 | 7.14 | 7.05 | qfq | 20,747,850 | 150,088,890 | 0.14% |
| 2023-08-25 | 6.94 | 7.37 | 6.91 | 7.13 | 7.04 | qfq | 26,396,413 | 189,842,318 | 2.00% |
| 2023-08-24 | 6.90 | 7.02 | 6.72 | 6.99 | 6.90 | qfq | 9,757,822 | 66,919,095 | 1.01% |
| 2023-08-23 | 6.80 | 7.03 | 6.72 | 6.92 | 6.83 | qfq | 9,362,860 | 64,698,115 | 1.62% |
| 2023-08-22 | 6.98 | 7.05 | 6.62 | 6.81 | 6.72 | qfq | 10,808,530 | 73,109,765 | -3.54% |
| 2023-08-21 | 6.95 | 7.13 | 6.92 | 7.06 | 6.97 | qfq | 6,788,570 | 47,849,121 | 1.88% |
| 2023-08-18 | 6.86 | 7.06 | 6.85 | 6.93 | 6.84 | qfq | 6,711,435 | 46,801,524 | 1.02% |
| 2023-08-17 | 6.77 | 6.88 | 6.69 | 6.86 | 6.77 | qfq | 3,855,644 | 26,117,823 | 1.18% |
| 2023-08-16 | 6.80 | 6.83 | 6.76 | 6.78 | 6.69 | qfq | 2,035,840 | 13,837,183 | -0.59% |
| 2023-08-15 | 6.94 | 6.95 | 6.75 | 6.82 | 6.73 | qfq | 5,059,950 | 34,580,888 | -1.59% |
| 2023-08-14 | 6.88 | 6.94 | 6.80 | 6.93 | 6.84 | qfq | 3,615,585 | 24,829,794 | 0.58% |
| 2023-08-11 | 7.03 | 7.03 | 6.86 | 6.89 | 6.80 | qfq | 4,956,156 | 34,356,217 | -1.71% |
| 2023-08-10 | 7.00 | 7.02 | 6.96 | 7.01 | 6.92 | qfq | 2,263,494 | 15,841,991 | 0.29% |
| 2023-08-09 | 7.04 | 7.07 | 6.97 | 6.99 | 6.90 | qfq | 4,335,230 | 30,397,316 | -0.71% |
| 2023-08-08 | 7.06 | 7.09 | 7.02 | 7.04 | 6.95 | qfq | 2,894,140 | 20,404,676 | -0.14% |
| 2023-08-07 | 7.12 | 7.15 | 7.01 | 7.05 | 6.96 | qfq | 4,521,355 | 31,882,953 | -0.98% |
| 2023-08-04 | 7.12 | 7.17 | 7.11 | 7.12 | 7.03 | qfq | 3,200,620 | 22,861,669 | 0.00% |
| 2023-08-03 | 7.18 | 7.18 | 7.08 | 7.12 | 7.03 | qfq | 4,237,615 | 30,158,928 | -0.97% |
| 2023-08-02 | 7.28 | 7.28 | 7.10 | 7.19 | 7.10 | qfq | 5,538,881 | 39,768,199 | -1.10% |
| 2023-08-01 | 7.33 | 7.34 | 7.22 | 7.27 | 7.18 | qfq | 3,947,968 | 28,665,717 | -0.95% |
| 2023-07-31 | 7.23 | 7.34 | 7.20 | 7.34 | 7.25 | qfq | 5,400,220 | 39,322,439 | 1.52% |
| 2023-07-28 | 7.32 | 7.34 | 7.16 | 7.23 | 7.14 | qfq | 6,825,577 | 49,311,805 | -1.23% |
| 2023-07-27 | 7.40 | 7.40 | 7.30 | 7.32 | 7.23 | qfq | 5,733,575 | 42,170,683 | -1.08% |
| 2023-07-26 | 7.16 | 7.56 | 7.16 | 7.40 | 7.30 | qfq | 12,961,123 | 96,407,731 | 2.35% |
| 2023-07-25 | 7.13 | 7.27 | 7.13 | 7.23 | 7.14 | qfq | 4,959,010 | 35,705,635 | 2.12% |
| 2023-07-24 | 7.09 | 7.15 | 6.99 | 7.08 | 6.99 | qfq | 2,990,815 | 21,144,263 | -0.14% |
| 2023-07-21 | 7.20 | 7.39 | 7.07 | 7.09 | 7.00 | qfq | 6,718,083 | 48,115,245 | -1.53% |
| 2023-07-20 | 7.38 | 7.44 | 7.19 | 7.20 | 7.11 | qfq | 6,416,380 | 46,812,772 | -2.70% |
| 2023-07-19 | 7.32 | 7.64 | 7.32 | 7.40 | 7.30 | qfq | 8,392,580 | 62,657,777 | 1.23% |
| 2023-07-18 | 7.36 | 7.42 | 7.24 | 7.31 | 7.22 | qfq | 4,320,530 | 31,600,906 | -0.68% |