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
锦鸡股份300798.SZ
最近收盘价5.992026-07-17
最近交易日2026-07-17
成交量（股）15,017,987
成交额（元）92,556,331
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.02 | — | — | — | 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 | 6.28 | 6.40 | 5.94 | 5.99 | 5.99 | qfq | 15,017,987 | 92,556,331 | -4.62% |
| 2026-07-16 | 6.25 | 6.44 | 6.20 | 6.28 | 6.28 | qfq | 10,546,371 | 66,775,331 | 0.00% |
| 2026-07-15 | 6.21 | 6.41 | 6.19 | 6.28 | 6.28 | qfq | 12,581,052 | 79,241,220 | 0.32% |
| 2026-07-14 | 6.09 | 6.27 | 6.00 | 6.26 | 6.26 | qfq | 13,901,388 | 85,358,493 | 2.62% |
| 2026-07-13 | 6.47 | 6.61 | 6.09 | 6.10 | 6.10 | qfq | 12,969,177 | 81,812,232 | -5.28% |
| 2026-07-10 | 6.20 | 6.62 | 6.20 | 6.44 | 6.44 | qfq | 16,003,900 | 103,686,972 | 2.55% |
| 2026-07-09 | 6.17 | 6.31 | 5.96 | 6.28 | 6.28 | qfq | 15,707,030 | 96,594,166 | 1.45% |
| 2026-07-08 | 6.21 | 6.31 | 6.12 | 6.19 | 6.19 | qfq | 13,072,582 | 81,284,427 | 0.00% |
| 2026-07-07 | 6.42 | 6.46 | 6.13 | 6.19 | 6.19 | qfq | 12,452,618 | 77,824,205 | -3.43% |
| 2026-07-06 | 6.64 | 6.75 | 6.39 | 6.41 | 6.41 | qfq | 11,752,076 | 76,927,882 | -3.61% |
| 2026-07-03 | 6.73 | 6.77 | 6.54 | 6.65 | 6.65 | qfq | 14,049,182 | 93,745,925 | -0.89% |
| 2026-07-02 | 6.75 | 6.90 | 6.65 | 6.71 | 6.71 | qfq | 16,699,884 | 113,090,825 | -0.89% |
| 2026-07-01 | 6.49 | 6.88 | 6.41 | 6.77 | 6.77 | qfq | 17,251,146 | 115,101,685 | 3.68% |
| 2026-06-30 | 6.50 | 6.64 | 6.36 | 6.53 | 6.53 | qfq | 13,967,176 | 91,171,016 | 0.77% |
| 2026-06-29 | 6.62 | 6.64 | 6.36 | 6.48 | 6.48 | qfq | 14,839,721 | 96,307,296 | -2.11% |
| 2026-06-26 | 6.82 | 6.88 | 6.60 | 6.62 | 6.62 | qfq | 12,239,003 | 82,069,823 | -3.78% |
| 2026-06-25 | 7.13 | 7.22 | 6.84 | 6.88 | 6.88 | qfq | 15,902,699 | 110,515,239 | -3.78% |
| 2026-06-24 | 7.37 | 7.39 | 7.00 | 7.15 | 7.15 | qfq | 16,578,918 | 118,199,774 | -3.12% |
| 2026-06-23 | 7.35 | 7.59 | 7.31 | 7.38 | 7.38 | qfq | 17,400,771 | 129,599,425 | -0.54% |
| 2026-06-22 | 7.06 | 7.44 | 7.02 | 7.42 | 7.42 | qfq | 20,557,960 | 148,776,683 | 4.51% |
| 2026-06-18 | 7.22 | 7.33 | 7.08 | 7.10 | 7.10 | qfq | 13,513,931 | 96,895,717 | -2.47% |
| 2026-06-17 | 7.49 | 7.53 | 7.21 | 7.28 | 7.28 | qfq | 15,746,830 | 115,849,183 | -3.06% |
| 2026-06-16 | 7.38 | 7.58 | 7.28 | 7.51 | 7.51 | qfq | 16,955,043 | 126,032,102 | 1.21% |
| 2026-06-15 | 7.33 | 7.98 | 7.31 | 7.42 | 7.42 | qfq | 27,691,857 | 208,564,315 | 1.92% |
| 2026-06-12 | 7.25 | 7.40 | 7.07 | 7.28 | 7.28 | qfq | 13,803,305 | 100,424,559 | 2.25% |
| 2026-06-11 | 7.20 | 7.34 | 7.02 | 7.12 | 7.12 | qfq | 11,947,656 | 85,164,600 | -2.47% |
| 2026-06-10 | 7.34 | 7.52 | 7.16 | 7.30 | 7.30 | qfq | 12,708,130 | 93,001,291 | -0.95% |
| 2026-06-09 | 7.35 | 7.48 | 7.23 | 7.37 | 7.37 | qfq | 10,198,176 | 74,851,492 | 1.38% |
| 2026-06-08 | 7.40 | 7.58 | 7.14 | 7.27 | 7.27 | qfq | 14,437,543 | 105,931,132 | -4.22% |
| 2026-06-05 | 7.55 | 7.74 | 7.31 | 7.59 | 7.59 | qfq | 16,290,231 | 123,060,200 | 1.07% |
| 2026-06-04 | 7.70 | 7.73 | 7.43 | 7.51 | 7.51 | qfq | 16,363,141 | 122,958,153 | -3.35% |
| 2026-06-03 | 7.83 | 7.94 | 7.70 | 7.77 | 7.77 | qfq | 10,848,607 | 84,818,068 | -0.77% |
| 2026-06-02 | 8.01 | 8.03 | 7.66 | 7.83 | 7.83 | qfq | 11,595,425 | 90,362,771 | -2.13% |
| 2026-06-01 | 7.86 | 8.18 | 7.82 | 8.00 | 8.00 | qfq | 12,972,048 | 104,449,484 | 1.52% |
| 2026-05-29 | 8.25 | 8.38 | 7.84 | 7.88 | 7.88 | qfq | 15,085,336 | 120,842,093 | -4.37% |
| 2026-05-28 | 8.11 | 8.32 | 8.07 | 8.24 | 8.24 | qfq | 14,614,219 | 119,979,668 | 1.85% |
| 2026-05-27 | 8.38 | 8.41 | 8.02 | 8.09 | 8.09 | qfq | 15,005,356 | 122,819,297 | -3.80% |
| 2026-05-26 | 8.70 | 8.70 | 8.25 | 8.41 | 8.41 | qfq | 16,677,516 | 139,499,966 | -3.33% |
| 2026-05-25 | 8.96 | 9.03 | 8.53 | 8.70 | 8.70 | qfq | 21,485,307 | 186,495,895 | -3.01% |
| 2026-05-22 | 8.78 | 9.05 | 8.59 | 8.97 | 8.97 | qfq | 22,101,532 | 194,489,766 | 3.10% |
| 2026-05-21 | 9.55 | 9.60 | 8.65 | 8.70 | 8.70 | qfq | 35,474,654 | 322,031,840 | -9.38% |
| 2026-05-20 | 9.88 | 9.88 | 9.45 | 9.60 | 9.60 | qfq | 20,496,814 | 196,417,125 | -3.03% |
| 2026-05-19 | 9.56 | 9.98 | 9.31 | 9.90 | 9.90 | qfq | 27,701,402 | 268,739,618 | 2.91% |
| 2026-05-18 | 9.94 | 10.28 | 9.50 | 9.62 | 9.62 | qfq | 28,934,219 | 283,581,538 | -4.09% |
| 2026-05-15 | 10.42 | 10.85 | 9.93 | 10.03 | 10.03 | qfq | 32,503,692 | 335,977,189 | -3.46% |
| 2026-05-14 | 11.18 | 11.20 | 10.37 | 10.39 | 10.39 | qfq | 38,470,988 | 410,887,563 | -6.98% |
| 2026-05-13 | 10.63 | 11.45 | 10.50 | 11.17 | 11.17 | qfq | 40,284,820 | 445,678,018 | 4.59% |
| 2026-05-12 | 10.99 | 11.32 | 10.44 | 10.68 | 10.68 | qfq | 38,853,474 | 421,091,819 | -3.52% |
| 2026-05-11 | 11.06 | 11.28 | 10.75 | 11.07 | 11.07 | qfq | 41,126,430 | 454,806,657 | 2.12% |
| 2026-05-08 | 11.05 | 11.11 | 10.60 | 10.84 | 10.84 | qfq | 30,806,739 | 333,479,880 | -2.43% |
| 2026-05-07 | 11.32 | 11.76 | 11.04 | 11.11 | 11.11 | qfq | 38,471,115 | 433,545,362 | -2.03% |
| 2026-05-06 | 10.13 | 11.38 | 10.05 | 11.34 | 11.34 | qfq | 57,294,675 | 621,213,754 | 11.29% |
| 2026-04-30 | 10.66 | 10.70 | 10.11 | 10.19 | 10.19 | qfq | 27,341,494 | 281,477,456 | -4.05% |
| 2026-04-29 | 10.41 | 10.98 | 10.24 | 10.62 | 10.62 | qfq | 28,709,960 | 308,124,214 | -0.56% |
| 2026-04-28 | 10.44 | 10.96 | 10.31 | 10.68 | 10.68 | qfq | 32,561,393 | 346,745,873 | 1.14% |
| 2026-04-27 | 10.50 | 10.65 | 9.93 | 10.56 | 10.56 | qfq | 40,071,168 | 412,337,678 | -2.40% |
| 2026-04-24 | 11.25 | 11.25 | 10.50 | 10.82 | 10.82 | qfq | 44,627,473 | 480,686,703 | -4.92% |
| 2026-04-23 | 11.41 | 11.77 | 11.31 | 11.38 | 11.38 | qfq | 41,813,513 | 479,145,603 | -2.74% |
| 2026-04-22 | 11.11 | 11.88 | 11.05 | 11.70 | 11.70 | qfq | 67,405,691 | 778,801,024 | 2.54% |
| 2026-04-21 | 11.88 | 12.01 | 10.91 | 11.41 | 11.41 | qfq | 64,735,657 | 732,840,025 | -2.06% |
| 2026-04-20 | 11.88 | 12.08 | 11.41 | 11.65 | 11.65 | qfq | 67,020,888 | 782,089,827 | -2.51% |
| 2026-04-17 | 12.96 | 13.10 | 11.84 | 11.95 | 11.95 | qfq | 97,824,369 | 1,195,881,114 | -10.95% |
| 2026-04-16 | 11.29 | 13.42 | 11.08 | 13.42 | 13.42 | qfq | 81,671,005 | 999,306,308 | 20.04% |
| 2026-04-15 | 10.12 | 11.58 | 9.69 | 11.18 | 11.18 | qfq | 75,594,712 | 806,726,043 | 11.58% |
| 2026-04-14 | 10.20 | 10.77 | 9.86 | 10.02 | 10.02 | qfq | 33,967,524 | 347,396,739 | -0.10% |
| 2026-04-13 | 10.13 | 10.19 | 9.86 | 10.03 | 10.03 | qfq | 27,926,425 | 279,661,518 | -2.43% |
| 2026-04-10 | 10.26 | 10.50 | 9.88 | 10.28 | 10.28 | qfq | 37,370,200 | 382,638,113 | 1.78% |
| 2026-04-09 | 9.85 | 10.38 | 9.73 | 10.10 | 10.10 | qfq | 40,428,571 | 406,658,009 | 2.12% |
| 2026-04-08 | 9.57 | 9.91 | 9.45 | 9.89 | 9.89 | qfq | 26,113,000 | 253,955,537 | 3.89% |
| 2026-04-07 | 9.00 | 9.65 | 8.76 | 9.52 | 9.52 | qfq | 25,922,100 | 241,410,245 | 6.01% |
| 2026-04-03 | 9.65 | 9.68 | 8.92 | 8.98 | 8.98 | qfq | 18,585,600 | 170,239,231 | -5.07% |
| 2026-04-02 | 10.05 | 10.06 | 9.35 | 9.46 | 9.46 | qfq | 29,211,950 | 278,041,452 | -4.92% |
| 2026-04-01 | 9.75 | 10.07 | 9.63 | 9.95 | 9.95 | qfq | 27,223,200 | 269,053,178 | 4.08% |
| 2026-03-31 | 9.84 | 10.15 | 9.55 | 9.56 | 9.56 | qfq | 21,052,673 | 206,825,835 | -2.94% |
| 2026-03-30 | 9.19 | 9.90 | 8.81 | 9.85 | 9.85 | qfq | 34,674,450 | 326,509,732 | 5.46% |
| 2026-03-27 | 9.30 | 9.55 | 9.23 | 9.34 | 9.34 | qfq | 20,144,800 | 188,657,507 | -0.53% |
| 2026-03-26 | 9.89 | 10.03 | 9.34 | 9.39 | 9.39 | qfq | 30,830,000 | 294,797,006 | -5.25% |
| 2026-03-25 | 9.67 | 10.30 | 9.67 | 9.91 | 9.91 | qfq | 39,049,903 | 391,059,610 | 2.69% |
| 2026-03-24 | 9.70 | 9.74 | 9.25 | 9.65 | 9.65 | qfq | 48,069,699 | 457,772,624 | 1.69% |
| 2026-03-23 | 9.18 | 9.90 | 9.17 | 9.49 | 9.49 | qfq | 62,440,154 | 593,341,547 | -1.25% |
| 2026-03-20 | 10.24 | 11.20 | 9.51 | 9.61 | 9.61 | qfq | 80,323,636 | 825,920,310 | -5.51% |
| 2026-03-19 | 9.80 | 10.36 | 9.56 | 10.17 | 10.17 | qfq | 61,621,900 | 616,770,427 | 3.78% |
| 2026-03-18 | 9.63 | 9.88 | 9.54 | 9.80 | 9.80 | qfq | 27,451,500 | 267,009,103 | 3.59% |
| 2026-03-17 | 9.84 | 10.00 | 9.45 | 9.46 | 9.46 | qfq | 36,579,371 | 354,563,540 | -6.61% |
| 2026-03-16 | 9.92 | 10.20 | 9.67 | 10.13 | 10.13 | qfq | 47,272,771 | 471,481,920 | 3.68% |
| 2026-03-13 | 10.05 | 10.13 | 9.68 | 9.77 | 9.77 | qfq | 37,432,700 | 368,765,251 | -3.08% |
| 2026-03-12 | 10.03 | 10.20 | 9.71 | 10.08 | 10.08 | qfq | 49,540,600 | 494,956,200 | 0.60% |
| 2026-03-11 | 9.75 | 10.23 | 9.73 | 10.02 | 10.02 | qfq | 52,952,698 | 529,178,275 | 1.73% |
| 2026-03-10 | 9.58 | 9.96 | 9.44 | 9.85 | 9.85 | qfq | 65,366,419 | 633,353,728 | 2.07% |
| 2026-03-09 | 8.71 | 10.13 | 8.52 | 9.65 | 9.65 | qfq | 60,201,419 | 556,848,955 | 8.31% |
| 2026-03-06 | 8.60 | 8.97 | 8.54 | 8.91 | 8.91 | qfq | 25,977,500 | 229,067,892 | 3.24% |
| 2026-03-05 | 8.86 | 8.90 | 8.53 | 8.63 | 8.63 | qfq | 28,348,019 | 245,664,762 | -0.12% |
| 2026-03-04 | 8.27 | 9.02 | 8.27 | 8.64 | 8.64 | qfq | 41,446,270 | 362,547,186 | 2.73% |
| 2026-03-03 | 9.41 | 9.45 | 8.38 | 8.41 | 8.41 | qfq | 45,755,419 | 399,447,040 | -10.53% |
| 2026-03-02 | 9.66 | 9.71 | 9.15 | 9.40 | 9.40 | qfq | 47,750,926 | 448,586,939 | -5.34% |
| 2026-02-27 | 9.54 | 10.11 | 9.54 | 9.93 | 9.93 | qfq | 55,516,026 | 547,505,088 | 1.95% |
| 2026-02-26 | 9.81 | 10.33 | 9.60 | 9.74 | 9.74 | qfq | 57,182,651 | 565,300,647 | -0.81% |
| 2026-02-25 | 9.47 | 10.12 | 9.38 | 9.82 | 9.82 | qfq | 54,305,100 | 533,400,621 | 3.37% |
| 2026-02-24 | 9.43 | 9.64 | 9.11 | 9.50 | 9.50 | qfq | 37,317,200 | 350,595,080 | 2.48% |
| 2026-02-13 | 9.54 | 9.83 | 9.25 | 9.27 | 9.27 | qfq | 38,684,300 | 366,505,932 | -3.84% |
| 2026-02-12 | 10.01 | 10.20 | 9.61 | 9.64 | 9.64 | qfq | 58,610,800 | 575,429,752 | -4.65% |
| 2026-02-11 | 9.90 | 11.11 | 9.89 | 10.11 | 10.11 | qfq | 83,874,400 | 868,172,335 | 2.43% |
| 2026-02-10 | 10.31 | 10.43 | 9.85 | 9.87 | 9.87 | qfq | 67,269,237 | 677,149,833 | -2.76% |
| 2026-02-09 | 10.19 | 10.83 | 9.96 | 10.15 | 10.15 | qfq | 103,044,814 | 1,065,719,880 | 5.84% |
| 2026-02-06 | 9.18 | 9.89 | 8.79 | 9.59 | 9.59 | qfq | 81,457,602 | 779,436,605 | 5.62% |
| 2026-02-05 | 9.02 | 9.29 | 8.81 | 9.08 | 9.08 | qfq | 40,671,300 | 368,800,734 | -0.66% |
| 2026-02-04 | 9.40 | 9.68 | 9.08 | 9.14 | 9.14 | qfq | 48,344,054 | 448,359,983 | -5.38% |
| 2026-02-03 | 9.21 | 9.78 | 8.85 | 9.66 | 9.66 | qfq | 68,549,023 | 641,519,041 | 7.57% |
| 2026-02-02 | 9.30 | 9.70 | 8.94 | 8.98 | 8.98 | qfq | 61,755,907 | 571,625,383 | -6.85% |
| 2026-01-30 | 9.68 | 9.89 | 9.06 | 9.64 | 9.64 | qfq | 82,935,425 | 781,301,201 | -2.82% |
| 2026-01-29 | 9.11 | 10.06 | 9.08 | 9.92 | 9.92 | qfq | 128,816,083 | 1,223,255,922 | 3.55% |
| 2026-01-28 | 8.01 | 9.58 | 8.00 | 9.58 | 9.58 | qfq | 81,588,760 | 745,296,638 | 20.05% |
| 2026-01-27 | 8.00 | 8.04 | 7.87 | 7.98 | 7.98 | qfq | 12,660,700 | 100,696,859 | -1.24% |
| 2026-01-26 | 8.05 | 8.20 | 7.97 | 8.08 | 8.08 | qfq | 20,308,423 | 164,185,723 | 0.25% |
| 2026-01-23 | 8.20 | 8.24 | 8.04 | 8.06 | 8.06 | qfq | 23,499,677 | 190,202,009 | -2.30% |
| 2026-01-22 | 8.12 | 8.48 | 8.02 | 8.25 | 8.25 | qfq | 38,475,577 | 316,086,291 | 0.86% |
| 2026-01-21 | 7.62 | 8.50 | 7.54 | 8.18 | 8.18 | qfq | 37,439,745 | 302,817,235 | 6.93% |
| 2026-01-20 | 7.69 | 7.75 | 7.58 | 7.65 | 7.65 | qfq | 8,454,600 | 64,801,729 | -0.65% |
| 2026-01-19 | 7.57 | 7.74 | 7.51 | 7.70 | 7.70 | qfq | 9,042,700 | 69,120,143 | 1.32% |
| 2026-01-16 | 7.67 | 7.67 | 7.49 | 7.60 | 7.60 | qfq | 9,816,800 | 74,153,686 | -0.78% |
| 2026-01-15 | 7.72 | 7.77 | 7.61 | 7.66 | 7.66 | qfq | 8,316,450 | 63,743,881 | -0.65% |
| 2026-01-14 | 7.60 | 7.85 | 7.56 | 7.71 | 7.71 | qfq | 13,807,500 | 106,918,179 | 1.05% |
| 2026-01-13 | 7.79 | 7.85 | 7.59 | 7.63 | 7.63 | qfq | 13,655,788 | 105,411,335 | -1.42% |
| 2026-01-12 | 7.56 | 7.79 | 7.55 | 7.74 | 7.74 | qfq | 14,591,521 | 112,248,178 | 3.06% |
| 2026-01-09 | 7.42 | 7.52 | 7.35 | 7.51 | 7.51 | qfq | 8,816,900 | 65,622,090 | 1.35% |
| 2026-01-08 | 7.30 | 7.43 | 7.27 | 7.41 | 7.41 | qfq | 8,907,700 | 65,717,509 | 1.79% |
| 2026-01-07 | 7.26 | 7.33 | 7.19 | 7.28 | 7.28 | qfq | 7,881,000 | 57,226,025 | 0.41% |
| 2026-01-06 | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | qfq | 6,109,500 | 44,181,849 | 0.42% |
| 2026-01-05 | 7.14 | 7.25 | 7.09 | 7.22 | 7.22 | qfq | 7,530,400 | 54,083,807 | 1.55% |
| 2025-12-31 | 7.04 | 7.13 | 6.99 | 7.11 | 7.11 | qfq | 5,447,922 | 38,463,877 | 0.99% |
| 2025-12-30 | 7.04 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 5,058,050 | 35,783,727 | -0.56% |
| 2025-12-29 | 7.08 | 7.13 | 7.05 | 7.08 | 7.08 | qfq | 3,758,900 | 26,638,114 | -0.28% |
| 2025-12-26 | 7.17 | 7.19 | 7.07 | 7.10 | 7.10 | qfq | 4,705,600 | 33,519,638 | -1.11% |
| 2025-12-25 | 7.13 | 7.20 | 7.07 | 7.18 | 7.18 | qfq | 5,124,700 | 36,595,461 | 0.98% |
| 2025-12-24 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | qfq | 4,434,100 | 31,515,230 | 0.85% |
| 2025-12-23 | 7.12 | 7.15 | 7.03 | 7.05 | 7.05 | qfq | 4,670,600 | 33,076,719 | -1.12% |
| 2025-12-22 | 7.19 | 7.20 | 7.12 | 7.13 | 7.13 | qfq | 4,790,400 | 34,314,082 | -0.42% |
| 2025-12-19 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | qfq | 4,936,200 | 35,301,301 | 1.13% |
| 2025-12-18 | 7.01 | 7.16 | 6.96 | 7.08 | 7.08 | qfq | 5,794,600 | 41,168,568 | 0.71% |
| 2025-12-17 | 7.01 | 7.06 | 6.86 | 7.03 | 7.03 | qfq | 6,657,900 | 46,406,140 | 0.29% |
| 2025-12-16 | 7.21 | 7.21 | 7.01 | 7.01 | 7.01 | qfq | 6,732,600 | 47,688,219 | -2.50% |
| 2025-12-15 | 7.18 | 7.27 | 7.09 | 7.19 | 7.19 | qfq | 4,303,600 | 30,936,811 | 0.00% |
| 2025-12-12 | 7.21 | 7.30 | 7.15 | 7.19 | 7.19 | qfq | 4,794,070 | 34,681,378 | 0.14% |
| 2025-12-11 | 7.40 | 7.40 | 7.17 | 7.18 | 7.18 | qfq | 6,101,000 | 44,266,096 | -2.71% |
| 2025-12-10 | 7.43 | 7.50 | 7.34 | 7.38 | 7.38 | qfq | 6,198,800 | 45,954,763 | -0.94% |
| 2025-12-09 | 7.38 | 7.68 | 7.35 | 7.45 | 7.45 | qfq | 9,154,955 | 68,850,395 | 0.95% |
| 2025-12-08 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | qfq | 5,279,800 | 39,044,758 | 0.14% |
| 2025-12-05 | 7.29 | 7.38 | 7.22 | 7.37 | 7.37 | qfq | 4,510,200 | 32,971,206 | 1.38% |
| 2025-12-04 | 7.39 | 7.41 | 7.23 | 7.27 | 7.27 | qfq | 6,030,400 | 44,001,904 | -1.62% |
| 2025-12-03 | 7.57 | 7.59 | 7.35 | 7.39 | 7.39 | qfq | 7,733,473 | 57,357,293 | -2.38% |
| 2025-12-02 | 7.75 | 7.75 | 7.54 | 7.57 | 7.57 | qfq | 7,921,500 | 60,243,902 | -2.20% |
| 2025-12-01 | 7.77 | 7.84 | 7.71 | 7.74 | 7.74 | qfq | 6,221,100 | 48,386,742 | -0.39% |
| 2025-11-28 | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | qfq | 4,317,100 | 33,355,568 | 0.78% |
| 2025-11-27 | 7.71 | 7.79 | 7.69 | 7.71 | 7.71 | qfq | 5,427,400 | 42,005,239 | 0.13% |
| 2025-11-26 | 7.92 | 7.94 | 7.68 | 7.70 | 7.70 | qfq | 7,652,000 | 59,750,689 | -1.91% |
| 2025-11-25 | 7.79 | 7.94 | 7.79 | 7.85 | 7.85 | qfq | 5,654,100 | 44,588,104 | 0.77% |
| 2025-11-24 | 7.72 | 7.84 | 7.65 | 7.79 | 7.79 | qfq | 7,320,000 | 56,726,179 | 2.10% |
| 2025-11-21 | 7.87 | 7.99 | 7.59 | 7.63 | 7.63 | qfq | 12,346,842 | 95,536,417 | -3.78% |
| 2025-11-20 | 7.93 | 8.12 | 7.93 | 7.93 | 7.93 | qfq | 7,313,200 | 58,476,045 | 0.00% |
| 2025-11-19 | 8.02 | 8.06 | 7.87 | 7.93 | 7.93 | qfq | 7,014,700 | 55,682,005 | -1.37% |
| 2025-11-18 | 8.15 | 8.20 | 8.01 | 8.04 | 8.04 | qfq | 7,037,700 | 56,733,502 | -1.35% |
| 2025-11-17 | 8.05 | 8.17 | 8.03 | 8.15 | 8.15 | qfq | 7,998,700 | 64,860,418 | 1.24% |
| 2025-11-14 | 8.06 | 8.16 | 8.04 | 8.05 | 8.05 | qfq | 7,300,843 | 59,199,215 | -0.98% |
| 2025-11-13 | 8.08 | 8.15 | 7.98 | 8.13 | 8.13 | qfq | 11,039,700 | 89,299,205 | 1.12% |
| 2025-11-12 | 8.07 | 8.12 | 7.97 | 8.04 | 8.04 | qfq | 8,055,700 | 64,701,105 | -0.37% |
| 2025-11-11 | 7.95 | 8.10 | 7.87 | 8.07 | 8.07 | qfq | 9,659,900 | 77,630,681 | 1.51% |
| 2025-11-10 | 7.86 | 7.97 | 7.85 | 7.95 | 7.95 | qfq | 5,970,900 | 47,341,445 | 1.27% |
| 2025-11-07 | 7.89 | 7.91 | 7.81 | 7.85 | 7.85 | qfq | 4,980,300 | 39,159,266 | -0.38% |
| 2025-11-06 | 7.96 | 7.98 | 7.83 | 7.88 | 7.88 | qfq | 6,860,702 | 54,029,007 | -0.88% |
| 2025-11-05 | 7.91 | 8.00 | 7.85 | 7.95 | 7.95 | qfq | 10,043,643 | 79,764,138 | -0.13% |
| 2025-11-04 | 8.02 | 8.11 | 7.88 | 7.96 | 7.96 | qfq | 16,001,545 | 127,461,329 | 0.63% |
| 2025-11-03 | 7.66 | 8.12 | 7.66 | 7.91 | 7.91 | qfq | 20,775,291 | 164,026,302 | 3.26% |
| 2025-10-31 | 7.52 | 7.69 | 7.50 | 7.66 | 7.66 | qfq | 8,553,822 | 65,380,495 | 2.13% |
| 2025-10-30 | 7.57 | 7.63 | 7.49 | 7.50 | 7.50 | qfq | 11,026,192 | 83,236,945 | -1.70% |
| 2025-10-29 | 8.00 | 8.01 | 7.60 | 7.63 | 7.63 | qfq | 23,061,124 | 178,119,869 | -5.92% |
| 2025-10-28 | 8.10 | 8.15 | 7.99 | 8.11 | 8.11 | qfq | 7,472,400 | 60,505,692 | 0.00% |
| 2025-10-27 | 8.10 | 8.17 | 8.06 | 8.11 | 8.11 | qfq | 6,051,590 | 49,074,917 | 0.12% |
| 2025-10-24 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | qfq | 6,935,998 | 56,178,568 | 0.62% |
| 2025-10-23 | 7.96 | 8.07 | 7.88 | 8.05 | 8.05 | qfq | 7,832,900 | 62,287,450 | 0.88% |
| 2025-10-22 | 7.99 | 8.08 | 7.93 | 7.98 | 7.98 | qfq | 7,260,900 | 58,184,233 | -0.37% |
| 2025-10-21 | 7.91 | 8.02 | 7.85 | 8.01 | 8.01 | qfq | 6,813,215 | 54,181,369 | 1.14% |
| 2025-10-20 | 7.80 | 7.94 | 7.80 | 7.92 | 7.92 | qfq | 6,369,222 | 50,222,696 | 2.19% |
| 2025-10-17 | 7.84 | 7.95 | 7.73 | 7.75 | 7.75 | qfq | 7,455,300 | 58,349,731 | -1.15% |
| 2025-10-16 | 8.00 | 8.00 | 7.83 | 7.84 | 7.84 | qfq | 7,687,875 | 60,739,864 | -2.61% |
| 2025-10-15 | 7.95 | 8.05 | 7.86 | 8.05 | 8.05 | qfq | 7,197,475 | 57,414,352 | 1.77% |
| 2025-10-14 | 8.10 | 8.17 | 7.88 | 7.91 | 7.91 | qfq | 9,895,200 | 79,334,667 | -1.98% |
| 2025-10-13 | 7.78 | 8.09 | 7.60 | 8.07 | 8.07 | qfq | 11,345,000 | 89,992,999 | 0.25% |
| 2025-10-10 | 8.00 | 8.13 | 7.97 | 8.05 | 8.05 | qfq | 9,210,300 | 74,304,363 | 0.50% |
| 2025-10-09 | 8.11 | 8.15 | 8.00 | 8.01 | 8.01 | qfq | 10,506,900 | 84,592,579 | -1.48% |
| 2025-09-30 | 8.14 | 8.29 | 8.12 | 8.13 | 8.13 | qfq | 9,014,200 | 73,738,244 | 0.00% |
| 2025-09-29 | 8.06 | 8.15 | 7.95 | 8.13 | 8.13 | qfq | 7,778,200 | 62,800,396 | 0.49% |
| 2025-09-26 | 8.07 | 8.17 | 8.00 | 8.09 | 8.09 | qfq | 9,214,400 | 74,615,247 | -0.12% |
| 2025-09-25 | 8.18 | 8.31 | 8.09 | 8.10 | 8.10 | qfq | 11,707,703 | 95,907,415 | -0.74% |
| 2025-09-24 | 7.88 | 8.17 | 7.86 | 8.16 | 8.16 | qfq | 12,099,400 | 97,577,521 | 2.90% |
| 2025-09-23 | 8.00 | 8.18 | 7.73 | 7.93 | 7.93 | qfq | 13,578,800 | 107,106,176 | -1.61% |
| 2025-09-22 | 8.00 | 8.06 | 7.90 | 8.06 | 8.06 | qfq | 7,285,988 | 58,258,159 | 0.75% |
| 2025-09-19 | 8.09 | 8.16 | 7.97 | 8.00 | 8.00 | qfq | 8,635,600 | 69,382,048 | -1.60% |
| 2025-09-18 | 8.23 | 8.38 | 8.06 | 8.13 | 8.13 | qfq | 15,706,300 | 129,193,050 | -1.81% |
| 2025-09-17 | 8.36 | 8.38 | 8.23 | 8.28 | 8.28 | qfq | 12,019,000 | 99,651,029 | -0.72% |
| 2025-09-16 | 8.21 | 8.34 | 8.13 | 8.34 | 8.34 | qfq | 12,918,800 | 106,772,918 | 1.71% |
| 2025-09-15 | 8.17 | 8.22 | 8.06 | 8.20 | 8.20 | qfq | 10,853,840 | 88,397,740 | 0.37% |
| 2025-09-12 | 8.23 | 8.36 | 8.15 | 8.17 | 8.17 | qfq | 12,362,684 | 101,839,200 | -1.21% |
| 2025-09-11 | 8.11 | 8.27 | 8.00 | 8.27 | 8.27 | qfq | 11,210,500 | 91,258,762 | 1.85% |
| 2025-09-10 | 8.10 | 8.19 | 8.09 | 8.12 | 8.12 | qfq | 7,720,900 | 62,815,752 | 0.25% |
| 2025-09-09 | 8.27 | 8.27 | 8.06 | 8.10 | 8.10 | qfq | 10,416,340 | 84,950,154 | -2.06% |
| 2025-09-08 | 8.21 | 8.29 | 8.16 | 8.27 | 8.27 | qfq | 9,290,800 | 76,487,945 | 0.24% |
| 2025-09-05 | 8.01 | 8.26 | 7.97 | 8.25 | 8.25 | qfq | 12,046,071 | 98,044,084 | 2.87% |
| 2025-09-04 | 7.99 | 8.15 | 7.86 | 8.02 | 8.02 | qfq | 13,546,100 | 108,936,176 | 0.50% |
| 2025-09-03 | 8.32 | 8.36 | 7.98 | 7.98 | 7.98 | qfq | 15,356,500 | 124,847,454 | -3.97% |
| 2025-09-02 | 8.55 | 8.59 | 8.18 | 8.31 | 8.31 | qfq | 20,287,892 | 168,416,950 | -3.48% |
| 2025-09-01 | 8.51 | 8.70 | 8.51 | 8.61 | 8.61 | qfq | 15,984,761 | 137,801,974 | 1.29% |
| 2025-08-29 | 8.87 | 8.87 | 8.48 | 8.50 | 8.50 | qfq | 23,040,459 | 197,989,631 | -3.30% |
| 2025-08-28 | 9.05 | 9.11 | 8.46 | 8.79 | 8.79 | qfq | 41,458,300 | 365,184,387 | -4.87% |
| 2025-08-27 | 9.39 | 9.77 | 9.20 | 9.24 | 9.24 | qfq | 56,259,169 | 535,573,454 | 0.76% |
| 2025-08-26 | 9.15 | 9.36 | 9.08 | 9.17 | 9.17 | qfq | 19,834,142 | 183,109,306 | -0.22% |
| 2025-08-25 | 9.38 | 9.42 | 9.11 | 9.19 | 9.19 | qfq | 27,955,100 | 258,678,872 | -1.29% |
| 2025-08-22 | 9.43 | 9.43 | 9.21 | 9.31 | 9.31 | qfq | 30,777,700 | 286,123,158 | -1.27% |
| 2025-08-21 | 9.08 | 9.51 | 9.05 | 9.43 | 9.43 | qfq | 50,856,142 | 473,780,776 | 3.85% |
| 2025-08-20 | 8.95 | 9.08 | 8.92 | 9.08 | 9.08 | qfq | 16,004,752 | 143,721,125 | 0.67% |
| 2025-08-19 | 8.95 | 9.13 | 8.86 | 9.02 | 9.02 | qfq | 19,463,513 | 175,924,239 | 0.67% |
| 2025-08-18 | 8.87 | 8.99 | 8.81 | 8.96 | 8.96 | qfq | 16,309,152 | 145,683,025 | 1.36% |
| 2025-08-15 | 8.75 | 8.92 | 8.72 | 8.84 | 8.84 | qfq | 13,311,052 | 117,899,091 | 1.38% |
| 2025-08-14 | 9.01 | 9.05 | 8.70 | 8.72 | 8.72 | qfq | 18,631,000 | 165,166,344 | -3.33% |
| 2025-08-13 | 9.05 | 9.15 | 8.98 | 9.02 | 9.02 | qfq | 18,451,152 | 167,156,981 | -0.99% |
| 2025-08-12 | 9.04 | 9.18 | 8.94 | 9.11 | 9.11 | qfq | 19,065,600 | 172,941,363 | 0.11% |
| 2025-08-11 | 8.80 | 9.14 | 8.80 | 9.10 | 9.10 | qfq | 25,773,423 | 232,572,323 | 3.88% |
| 2025-08-08 | 8.90 | 8.91 | 8.71 | 8.76 | 8.76 | qfq | 12,106,000 | 106,102,804 | -1.57% |
| 2025-08-07 | 8.92 | 9.07 | 8.82 | 8.90 | 8.90 | qfq | 17,586,700 | 157,270,723 | -0.34% |
| 2025-08-06 | 8.87 | 8.94 | 8.81 | 8.93 | 8.93 | qfq | 13,970,200 | 124,434,442 | 0.90% |
| 2025-08-05 | 8.77 | 8.88 | 8.70 | 8.85 | 8.85 | qfq | 12,728,500 | 111,890,236 | 0.80% |
| 2025-08-04 | 8.58 | 8.79 | 8.49 | 8.78 | 8.78 | qfq | 15,121,650 | 131,451,245 | 2.21% |
| 2025-08-01 | 8.64 | 8.71 | 8.54 | 8.59 | 8.59 | qfq | 11,714,400 | 100,701,332 | -0.58% |
| 2025-07-31 | 8.60 | 8.81 | 8.60 | 8.64 | 8.64 | qfq | 18,046,400 | 156,982,044 | 0.47% |
| 2025-07-30 | 8.68 | 8.74 | 8.53 | 8.60 | 8.60 | qfq | 14,888,300 | 128,592,291 | -1.49% |
| 2025-07-29 | 8.80 | 8.83 | 8.58 | 8.73 | 8.73 | qfq | 17,679,100 | 153,504,806 | -1.13% |
| 2025-07-28 | 9.01 | 9.01 | 8.80 | 8.83 | 8.83 | qfq | 18,834,623 | 166,605,881 | -1.45% |
| 2025-07-25 | 8.72 | 9.07 | 8.71 | 8.96 | 8.96 | qfq | 32,296,500 | 287,693,267 | 2.40% |
| 2025-07-24 | 8.67 | 8.79 | 8.64 | 8.75 | 8.75 | qfq | 16,609,600 | 145,020,952 | 0.23% |
| 2025-07-23 | 8.79 | 9.01 | 8.70 | 8.73 | 8.73 | qfq | 28,985,100 | 256,299,707 | -1.13% |
| 2025-07-22 | 8.90 | 8.98 | 8.76 | 8.83 | 8.83 | qfq | 16,922,400 | 149,389,242 | -0.90% |
| 2025-07-21 | 8.75 | 8.99 | 8.75 | 8.91 | 8.91 | qfq | 17,932,400 | 159,825,769 | 1.71% |
| 2025-07-18 | 8.86 | 8.96 | 8.71 | 8.76 | 8.76 | qfq | 17,277,700 | 151,994,189 | -1.24% |
| 2025-07-17 | 8.80 | 8.94 | 8.61 | 8.87 | 8.87 | qfq | 23,353,300 | 205,957,255 | 0.23% |
| 2025-07-16 | 8.93 | 9.23 | 8.72 | 8.85 | 8.85 | qfq | 32,681,900 | 294,675,023 | -0.34% |
| 2025-07-15 | 9.03 | 9.06 | 8.71 | 8.88 | 8.88 | qfq | 25,803,300 | 228,634,850 | -1.55% |
| 2025-07-14 | 9.03 | 9.13 | 8.92 | 9.02 | 9.02 | qfq | 16,980,000 | 152,595,338 | -0.66% |
| 2025-07-11 | 9.05 | 9.13 | 8.87 | 9.08 | 9.08 | qfq | 22,877,100 | 206,534,036 | 0.44% |
| 2025-07-10 | 9.19 | 9.19 | 8.99 | 9.04 | 9.03 | qfq | 33,464,500 | 303,621,867 | -2.59% |
| 2025-07-09 | 9.46 | 9.51 | 9.16 | 9.28 | 9.27 | qfq | 32,859,022 | 304,939,108 | -2.01% |
| 2025-07-08 | 9.50 | 9.56 | 9.35 | 9.47 | 9.46 | qfq | 32,261,800 | 304,339,810 | -1.15% |
| 2025-07-07 | 9.26 | 9.73 | 9.25 | 9.58 | 9.57 | qfq | 40,469,800 | 386,062,434 | 2.68% |
| 2025-07-04 | 9.60 | 9.65 | 9.28 | 9.33 | 9.32 | qfq | 45,133,400 | 424,428,453 | -4.41% |
| 2025-07-03 | 9.59 | 10.06 | 9.37 | 9.76 | 9.75 | qfq | 55,169,922 | 536,898,014 | 2.74% |
| 2025-07-02 | 10.80 | 10.86 | 9.40 | 9.50 | 9.49 | qfq | 75,256,647 | 736,370,402 | -10.88% |
| 2025-07-01 | 10.71 | 10.94 | 10.35 | 10.66 | 10.65 | qfq | 47,508,647 | 503,348,709 | -1.93% |
| 2025-06-30 | 11.07 | 11.24 | 10.72 | 10.87 | 10.86 | qfq | 60,931,500 | 667,001,102 | -1.36% |
| 2025-06-27 | 10.47 | 11.35 | 10.28 | 11.02 | 11.01 | qfq | 88,571,820 | 960,539,726 | 8.68% |
| 2025-06-26 | 10.57 | 10.77 | 10.07 | 10.14 | 10.13 | qfq | 70,129,245 | 725,918,434 | -7.14% |
| 2025-06-25 | 10.71 | 11.55 | 10.67 | 10.92 | 10.91 | qfq | 95,386,669 | 1,056,925,974 | 1.30% |
| 2025-06-24 | 10.07 | 11.33 | 9.70 | 10.78 | 10.77 | qfq | 105,443,917 | 1,106,353,382 | 7.69% |
| 2025-06-23 | 9.85 | 10.57 | 9.63 | 10.01 | 10.00 | qfq | 70,081,742 | 703,378,243 | 4.27% |
| 2025-06-20 | 9.23 | 9.85 | 9.23 | 9.60 | 9.59 | qfq | 61,794,618 | 588,204,256 | 3.45% |
| 2025-06-19 | 9.98 | 9.99 | 9.19 | 9.28 | 9.27 | qfq | 65,892,600 | 622,935,495 | -10.34% |
| 2025-06-18 | 10.90 | 11.00 | 10.01 | 10.35 | 10.34 | qfq | 76,762,100 | 801,037,107 | -8.33% |
| 2025-06-17 | 11.40 | 11.86 | 10.95 | 11.29 | 11.28 | qfq | 79,034,570 | 889,707,263 | -5.44% |
| 2025-06-16 | 11.02 | 12.55 | 11.02 | 11.94 | 11.93 | qfq | 94,838,462 | 1,111,730,419 | 6.13% |
| 2025-06-13 | 10.81 | 12.00 | 10.20 | 11.25 | 11.24 | qfq | 116,053,654 | 1,279,695,846 | 12.50% |
| 2025-06-12 | 9.78 | 10.19 | 9.28 | 10.00 | 9.99 | qfq | 71,411,249 | 697,061,488 | -1.86% |
| 2025-06-11 | 9.33 | 10.82 | 9.33 | 10.19 | 10.18 | qfq | 111,869,431 | 1,125,910,601 | 0.30% |
| 2025-06-10 | 9.83 | 10.22 | 8.89 | 10.16 | 10.15 | qfq | 125,766,265 | 1,204,496,127 | 15.32% |
| 2025-06-09 | 7.41 | 8.81 | 7.35 | 8.81 | 8.80 | qfq | 84,995,568 | 700,103,115 | 20.03% |
| 2025-06-06 | 7.41 | 7.55 | 7.19 | 7.34 | 7.33 | qfq | 29,247,400 | 214,418,828 | -2.39% |
| 2025-06-05 | 7.38 | 7.62 | 7.27 | 7.52 | 7.51 | qfq | 30,019,194 | 224,319,054 | 2.73% |
| 2025-06-04 | 7.28 | 7.40 | 7.24 | 7.32 | 7.31 | qfq | 16,076,300 | 117,496,157 | 0.83% |
| 2025-06-03 | 7.16 | 7.32 | 7.16 | 7.26 | 7.25 | qfq | 13,072,700 | 95,045,893 | -0.14% |
| 2025-05-30 | 7.58 | 7.58 | 7.22 | 7.27 | 7.26 | qfq | 26,230,000 | 192,590,811 | -3.07% |
| 2025-05-29 | 7.61 | 7.61 | 7.38 | 7.50 | 7.49 | qfq | 33,862,400 | 253,321,562 | -1.19% |
| 2025-05-28 | 7.01 | 7.66 | 7.00 | 7.59 | 7.58 | qfq | 64,123,020 | 475,155,100 | 8.43% |
| 2025-05-27 | 7.02 | 7.05 | 6.93 | 7.00 | 6.99 | qfq | 12,202,300 | 85,186,196 | -0.85% |
| 2025-05-26 | 7.00 | 7.09 | 6.89 | 7.06 | 7.05 | qfq | 13,462,700 | 94,033,420 | 1.44% |
| 2025-05-23 | 7.15 | 7.21 | 6.94 | 6.96 | 6.95 | qfq | 19,071,600 | 134,824,725 | -2.66% |
| 2025-05-22 | 7.26 | 7.48 | 7.10 | 7.15 | 7.14 | qfq | 25,367,200 | 183,531,929 | -1.65% |
| 2025-05-21 | 7.40 | 7.44 | 7.24 | 7.27 | 7.26 | qfq | 18,360,500 | 134,555,454 | -2.94% |
| 2025-05-20 | 7.27 | 7.55 | 7.18 | 7.49 | 7.48 | qfq | 26,759,478 | 197,558,572 | 3.03% |
| 2025-05-19 | 7.25 | 7.28 | 7.06 | 7.27 | 7.26 | qfq | 15,229,400 | 109,303,207 | 0.97% |
| 2025-05-16 | 7.00 | 7.31 | 6.90 | 7.20 | 7.19 | qfq | 22,539,000 | 161,593,400 | 2.56% |
| 2025-05-15 | 7.18 | 7.23 | 7.01 | 7.02 | 7.01 | qfq | 22,020,400 | 155,891,578 | -2.90% |
| 2025-05-14 | 7.19 | 7.54 | 7.19 | 7.23 | 7.22 | qfq | 36,639,600 | 269,040,987 | 0.70% |
| 2025-05-13 | 7.26 | 7.39 | 7.16 | 7.18 | 7.17 | qfq | 17,853,700 | 129,729,489 | -0.14% |
| 2025-05-12 | 7.24 | 7.29 | 7.11 | 7.19 | 7.18 | qfq | 13,433,200 | 96,569,340 | 0.56% |
| 2025-05-09 | 7.34 | 7.35 | 7.10 | 7.15 | 7.14 | qfq | 15,210,773 | 109,267,942 | -2.32% |
| 2025-05-08 | 7.20 | 7.46 | 7.14 | 7.32 | 7.31 | qfq | 22,285,495 | 163,544,888 | 1.53% |
| 2025-05-07 | 7.33 | 7.36 | 7.10 | 7.21 | 7.20 | qfq | 23,194,849 | 167,508,673 | -1.50% |
| 2025-05-06 | 6.93 | 7.32 | 6.90 | 7.32 | 7.31 | qfq | 27,888,813 | 199,295,326 | 6.86% |
| 2025-04-30 | 7.02 | 7.10 | 6.78 | 6.85 | 6.84 | qfq | 23,507,913 | 161,314,746 | -1.58% |
| 2025-04-29 | 6.43 | 7.02 | 6.43 | 6.96 | 6.95 | qfq | 37,036,315 | 253,009,069 | 7.24% |
| 2025-04-28 | 6.55 | 6.63 | 6.33 | 6.49 | 6.48 | qfq | 13,048,600 | 84,868,135 | -1.82% |
| 2025-04-25 | 6.65 | 6.74 | 6.58 | 6.61 | 6.60 | qfq | 14,529,500 | 96,689,185 | -0.30% |
| 2025-04-24 | 6.78 | 6.78 | 6.54 | 6.63 | 6.62 | qfq | 21,437,405 | 142,284,262 | -2.21% |
| 2025-04-23 | 6.83 | 6.92 | 6.72 | 6.78 | 6.77 | qfq | 25,965,500 | 177,160,661 | -0.15% |
| 2025-04-22 | 7.12 | 7.17 | 6.77 | 6.79 | 6.78 | qfq | 37,622,078 | 258,780,172 | -5.56% |
| 2025-04-21 | 6.75 | 7.40 | 6.67 | 7.19 | 7.18 | qfq | 41,669,012 | 295,702,330 | 6.20% |
| 2025-04-18 | 6.85 | 6.90 | 6.67 | 6.77 | 6.76 | qfq | 15,283,500 | 103,495,447 | -1.17% |
| 2025-04-17 | 6.75 | 7.00 | 6.66 | 6.85 | 6.84 | qfq | 21,049,212 | 145,200,789 | 2.09% |
| 2025-04-16 | 6.86 | 6.95 | 6.58 | 6.71 | 6.70 | qfq | 18,902,700 | 127,222,907 | -3.31% |
| 2025-04-15 | 7.07 | 7.12 | 6.87 | 6.94 | 6.93 | qfq | 17,263,600 | 120,331,724 | -0.14% |
| 2025-04-14 | 7.15 | 7.15 | 6.90 | 6.95 | 6.94 | qfq | 17,657,600 | 123,094,742 | 2.66% |
| 2025-04-11 | 6.68 | 6.89 | 6.68 | 6.77 | 6.76 | qfq | 19,743,703 | 134,303,821 | 0.30% |
| 2025-04-10 | 6.79 | 7.05 | 6.75 | 6.75 | 6.74 | qfq | 29,728,178 | 205,029,841 | 1.66% |
| 2025-04-09 | 6.18 | 6.74 | 5.67 | 6.64 | 6.63 | qfq | 39,944,100 | 249,196,716 | 3.91% |
| 2025-04-08 | 6.25 | 6.60 | 6.20 | 6.39 | 6.38 | qfq | 36,875,773 | 236,610,776 | 3.23% |
| 2025-04-07 | 6.97 | 7.19 | 6.19 | 6.19 | 6.18 | qfq | 39,651,773 | 262,534,396 | -20.03% |
| 2025-04-03 | 7.98 | 8.19 | 7.65 | 7.74 | 7.73 | qfq | 39,174,569 | 308,652,332 | -4.33% |
| 2025-04-02 | 7.87 | 8.58 | 7.87 | 8.09 | 8.08 | qfq | 48,362,424 | 398,769,821 | 2.02% |
| 2025-04-01 | 7.98 | 8.30 | 7.80 | 7.93 | 7.92 | qfq | 41,059,169 | 327,352,214 | 0.63% |
| 2025-03-31 | 7.66 | 8.08 | 7.35 | 7.88 | 7.87 | qfq | 44,947,261 | 343,742,852 | -0.38% |
| 2025-03-28 | 8.02 | 8.55 | 7.81 | 7.91 | 7.90 | qfq | 48,009,473 | 390,819,445 | -5.16% |
| 2025-03-27 | 8.25 | 8.92 | 8.04 | 8.34 | 8.33 | qfq | 64,605,624 | 554,236,477 | -1.30% |
| 2025-03-26 | 8.23 | 8.56 | 7.99 | 8.45 | 8.44 | qfq | 61,366,544 | 506,621,341 | 3.81% |
| 2025-03-25 | 8.94 | 9.05 | 7.98 | 8.14 | 8.13 | qfq | 76,912,898 | 639,084,376 | -10.75% |
| 2025-03-24 | 10.00 | 10.26 | 8.99 | 9.12 | 9.11 | qfq | 86,945,580 | 833,406,331 | -11.63% |
| 2025-03-21 | 8.80 | 10.86 | 8.71 | 10.32 | 10.31 | qfq | 113,750,180 | 1,119,519,762 | 10.97% |
| 2025-03-20 | 8.73 | 9.90 | 8.65 | 9.30 | 9.29 | qfq | 91,327,431 | 845,525,057 | 4.73% |
| 2025-03-19 | 9.35 | 9.60 | 8.76 | 8.88 | 8.87 | qfq | 89,395,975 | 805,474,815 | -7.31% |
| 2025-03-18 | 7.94 | 9.58 | 7.88 | 9.58 | 9.57 | qfq | 66,016,919 | 596,022,535 | 20.05% |
| 2025-03-17 | 7.49 | 8.00 | 7.40 | 7.98 | 7.97 | qfq | 46,482,345 | 363,324,269 | 7.55% |
| 2025-03-14 | 7.50 | 7.51 | 7.28 | 7.42 | 7.41 | qfq | 17,401,206 | 128,502,206 | -0.80% |
| 2025-03-13 | 7.68 | 7.76 | 7.37 | 7.48 | 7.47 | qfq | 24,064,100 | 180,001,402 | -3.61% |
| 2025-03-12 | 7.56 | 7.91 | 7.56 | 7.76 | 7.75 | qfq | 36,433,043 | 282,894,241 | 2.65% |
| 2025-03-11 | 7.48 | 7.65 | 7.31 | 7.56 | 7.55 | qfq | 29,729,600 | 222,632,576 | 1.34% |
| 2025-03-10 | 7.54 | 7.57 | 7.31 | 7.46 | 7.45 | qfq | 22,409,641 | 166,113,176 | -1.06% |
| 2025-03-07 | 7.65 | 7.87 | 7.45 | 7.54 | 7.53 | qfq | 42,402,700 | 324,495,478 | -1.57% |
| 2025-03-06 | 7.43 | 7.80 | 7.42 | 7.66 | 7.65 | qfq | 57,875,441 | 441,591,269 | 2.96% |
| 2025-03-05 | 6.85 | 8.22 | 6.85 | 7.44 | 7.43 | qfq | 59,003,823 | 445,546,854 | 8.61% |
| 2025-03-04 | 6.68 | 6.89 | 6.65 | 6.85 | 6.84 | qfq | 9,539,700 | 64,677,233 | 1.78% |
| 2025-03-03 | 6.61 | 6.96 | 6.54 | 6.73 | 6.72 | qfq | 15,653,400 | 106,323,756 | 2.91% |
| 2025-02-28 | 6.88 | 6.93 | 6.53 | 6.54 | 6.53 | qfq | 12,396,457 | 83,042,584 | -5.90% |
| 2025-02-27 | 7.07 | 7.18 | 6.80 | 6.95 | 6.94 | qfq | 13,216,057 | 91,999,202 | -1.14% |
| 2025-02-26 | 7.00 | 7.12 | 6.95 | 7.03 | 7.02 | qfq | 14,092,786 | 98,953,055 | 0.86% |
| 2025-02-25 | 7.00 | 7.09 | 6.93 | 6.97 | 6.96 | qfq | 13,211,200 | 92,424,338 | -1.69% |
| 2025-02-24 | 7.17 | 7.20 | 6.97 | 7.09 | 7.08 | qfq | 21,431,535 | 151,281,901 | -3.80% |
| 2025-02-21 | 7.24 | 7.45 | 7.10 | 7.37 | 7.36 | qfq | 25,476,068 | 186,018,775 | 3.08% |
| 2025-02-20 | 7.26 | 7.31 | 7.05 | 7.15 | 7.14 | qfq | 17,173,833 | 122,906,147 | 1.56% |
| 2025-02-19 | 6.84 | 7.06 | 6.81 | 7.04 | 7.03 | qfq | 12,003,495 | 83,623,377 | 2.47% |
| 2025-02-18 | 7.16 | 7.18 | 6.83 | 6.87 | 6.86 | qfq | 19,780,500 | 138,220,966 | -5.11% |
| 2025-02-17 | 7.16 | 7.41 | 7.08 | 7.24 | 7.23 | qfq | 22,383,800 | 162,014,217 | 2.26% |
| 2025-02-14 | 7.04 | 7.17 | 6.88 | 7.08 | 7.07 | qfq | 16,151,400 | 114,030,659 | 0.00% |
| 2025-02-13 | 7.03 | 7.16 | 6.86 | 7.08 | 7.07 | qfq | 21,795,800 | 153,055,767 | 0.14% |
| 2025-02-12 | 7.10 | 7.20 | 7.01 | 7.07 | 7.06 | qfq | 18,070,400 | 128,253,743 | -0.42% |
| 2025-02-11 | 7.23 | 7.26 | 7.03 | 7.10 | 7.09 | qfq | 25,425,000 | 180,748,090 | -2.87% |
| 2025-02-10 | 7.39 | 7.66 | 7.18 | 7.31 | 7.30 | qfq | 29,832,195 | 218,976,307 | 4.73% |
| 2025-02-07 | 7.01 | 7.34 | 6.88 | 6.98 | 6.97 | qfq | 37,656,433 | 267,464,358 | 2.65% |
| 2025-02-06 | 6.49 | 7.03 | 6.41 | 6.80 | 6.79 | qfq | 28,183,707 | 188,389,270 | 3.34% |
| 2025-02-05 | 6.52 | 6.91 | 6.33 | 6.58 | 6.57 | qfq | 26,198,281 | 171,370,387 | 6.82% |
| 2025-01-27 | 6.56 | 6.77 | 6.16 | 6.16 | 6.15 | qfq | 22,737,747 | 145,711,646 | -0.65% |
| 2025-01-24 | 5.79 | 6.28 | 5.70 | 6.20 | 6.19 | qfq | 23,340,288 | 140,615,155 | 8.20% |
| 2025-01-23 | 5.84 | 5.99 | 5.73 | 5.73 | 5.72 | qfq | 9,720,200 | 57,250,882 | -0.35% |
| 2025-01-22 | 5.79 | 5.89 | 5.73 | 5.75 | 5.74 | qfq | 5,911,991 | 34,269,078 | -1.37% |
| 2025-01-21 | 5.96 | 6.01 | 5.79 | 5.83 | 5.82 | qfq | 7,454,879 | 43,639,063 | -2.02% |
| 2025-01-20 | 5.92 | 6.01 | 5.80 | 5.95 | 5.94 | qfq | 8,066,800 | 47,922,608 | 1.19% |
| 2025-01-17 | 5.91 | 5.97 | 5.83 | 5.88 | 5.87 | qfq | 6,370,956 | 37,492,842 | -1.01% |
| 2025-01-16 | 5.97 | 6.09 | 5.86 | 5.94 | 5.93 | qfq | 9,099,756 | 54,336,511 | 0.85% |
| 2025-01-15 | 5.99 | 6.05 | 5.87 | 5.89 | 5.88 | qfq | 9,520,900 | 56,399,847 | -1.51% |
| 2025-01-14 | 5.64 | 5.98 | 5.64 | 5.98 | 5.97 | qfq | 13,789,900 | 80,791,249 | 6.60% |
| 2025-01-13 | 5.47 | 5.68 | 5.29 | 5.61 | 5.60 | qfq | 10,985,900 | 60,424,039 | 1.08% |
| 2025-01-10 | 5.96 | 6.00 | 5.55 | 5.55 | 5.54 | qfq | 15,280,100 | 88,187,612 | -7.35% |
| 2025-01-09 | 6.03 | 6.19 | 5.96 | 5.99 | 5.98 | qfq | 13,062,894 | 79,157,660 | -1.64% |
| 2025-01-08 | 6.19 | 6.23 | 5.86 | 6.09 | 6.08 | qfq | 16,850,000 | 101,759,526 | -2.56% |
| 2025-01-07 | 5.88 | 6.32 | 5.84 | 6.25 | 6.24 | qfq | 18,795,000 | 114,162,441 | 5.93% |
| 2025-01-06 | 6.28 | 6.32 | 5.86 | 5.90 | 5.89 | qfq | 19,323,877 | 116,484,020 | -6.94% |
| 2025-01-03 | 7.12 | 7.19 | 6.29 | 6.34 | 6.33 | qfq | 27,910,700 | 184,112,838 | -11.82% |
| 2025-01-02 | 7.10 | 7.37 | 6.79 | 7.19 | 7.18 | qfq | 23,921,800 | 170,378,565 | 0.56% |
| 2024-12-31 | 7.41 | 7.52 | 7.08 | 7.15 | 7.14 | qfq | 27,224,626 | 197,594,068 | -3.38% |
| 2024-12-30 | 7.65 | 8.10 | 7.35 | 7.40 | 7.39 | qfq | 37,119,328 | 283,921,993 | -0.80% |
| 2024-12-27 | 7.71 | 7.80 | 7.41 | 7.46 | 7.45 | qfq | 43,164,115 | 328,578,554 | -6.40% |
| 2024-12-26 | 7.12 | 8.10 | 7.01 | 7.97 | 7.96 | qfq | 56,123,076 | 427,634,640 | 9.03% |
| 2024-12-25 | 7.20 | 7.80 | 7.20 | 7.31 | 7.30 | qfq | 40,628,485 | 302,679,996 | -0.68% |
| 2024-12-24 | 7.14 | 7.49 | 7.06 | 7.36 | 7.35 | qfq | 43,922,870 | 318,310,123 | -0.94% |
| 2024-12-23 | 6.71 | 7.81 | 6.52 | 7.43 | 7.42 | qfq | 59,722,986 | 432,591,896 | 10.24% |
| 2024-12-20 | 6.75 | 6.96 | 6.66 | 6.74 | 6.73 | qfq | 29,001,249 | 196,857,617 | -2.32% |
| 2024-12-19 | 6.32 | 7.38 | 6.12 | 6.90 | 6.89 | qfq | 41,830,576 | 287,401,211 | 10.93% |
| 2024-12-18 | 6.29 | 6.33 | 6.06 | 6.22 | 6.21 | qfq | 9,226,000 | 57,256,467 | 0.48% |
| 2024-12-17 | 6.62 | 6.65 | 6.18 | 6.19 | 6.18 | qfq | 11,999,100 | 76,130,836 | -6.78% |
| 2024-12-16 | 6.68 | 6.80 | 6.57 | 6.64 | 6.63 | qfq | 9,427,400 | 62,917,142 | -1.04% |
| 2024-12-13 | 6.85 | 6.91 | 6.69 | 6.71 | 6.70 | qfq | 11,679,700 | 79,382,882 | -2.75% |
| 2024-12-12 | 6.90 | 6.93 | 6.73 | 6.90 | 6.89 | qfq | 15,057,343 | 102,898,074 | 0.29% |
| 2024-12-11 | 6.83 | 6.92 | 6.79 | 6.88 | 6.87 | qfq | 10,028,400 | 68,843,288 | 0.88% |
| 2024-12-10 | 6.98 | 7.05 | 6.79 | 6.82 | 6.81 | qfq | 16,191,471 | 111,205,358 | 0.29% |
| 2024-12-09 | 6.89 | 6.92 | 6.70 | 6.80 | 6.79 | qfq | 8,607,500 | 58,521,370 | -0.58% |
| 2024-12-06 | 6.90 | 6.92 | 6.72 | 6.84 | 6.83 | qfq | 10,081,815 | 68,820,565 | -0.44% |
| 2024-12-05 | 6.65 | 6.91 | 6.63 | 6.87 | 6.86 | qfq | 12,095,139 | 82,642,679 | 3.15% |
| 2024-12-04 | 6.84 | 6.89 | 6.60 | 6.66 | 6.65 | qfq | 11,726,900 | 78,909,136 | -3.34% |
| 2024-12-03 | 6.81 | 6.96 | 6.66 | 6.89 | 6.88 | qfq | 16,683,081 | 113,601,661 | 1.47% |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.79 | 6.78 | qfq | 11,526,900 | 77,484,751 | 3.66% |
| 2024-11-29 | 6.60 | 6.74 | 6.38 | 6.55 | 6.54 | qfq | 14,458,525 | 94,698,771 | -0.76% |
| 2024-11-28 | 6.73 | 6.76 | 6.55 | 6.60 | 6.59 | qfq | 12,784,544 | 85,017,512 | -1.93% |
| 2024-11-27 | 6.38 | 6.73 | 6.17 | 6.73 | 6.72 | qfq | 19,160,760 | 123,488,348 | 4.02% |
| 2024-11-26 | 7.01 | 7.09 | 6.38 | 6.47 | 6.46 | qfq | 26,629,027 | 176,343,427 | -8.36% |
| 2024-11-25 | 7.10 | 7.21 | 6.90 | 7.06 | 7.05 | qfq | 11,139,600 | 78,155,788 | -2.22% |
| 2024-11-22 | 7.40 | 7.65 | 7.15 | 7.22 | 7.21 | qfq | 13,612,300 | 99,943,735 | -3.60% |
| 2024-11-21 | 7.31 | 7.80 | 7.22 | 7.49 | 7.48 | qfq | 16,371,391 | 123,062,306 | 1.90% |
| 2024-11-20 | 7.33 | 7.61 | 7.27 | 7.35 | 7.34 | qfq | 14,185,271 | 105,448,774 | 0.00% |
| 2024-11-19 | 7.17 | 7.38 | 6.97 | 7.35 | 7.34 | qfq | 11,238,888 | 80,840,018 | 3.52% |
| 2024-11-18 | 7.77 | 7.81 | 7.03 | 7.10 | 7.09 | qfq | 21,017,135 | 154,175,683 | -7.67% |
| 2024-11-15 | 7.80 | 7.99 | 7.40 | 7.69 | 7.68 | qfq | 25,855,629 | 199,842,933 | -0.77% |
| 2024-11-14 | 8.08 | 8.30 | 7.70 | 7.75 | 7.74 | qfq | 24,272,097 | 193,908,599 | -4.79% |
| 2024-11-13 | 7.64 | 8.24 | 7.51 | 8.14 | 8.13 | qfq | 40,851,491 | 325,871,570 | 5.03% |
| 2024-11-12 | 7.40 | 8.60 | 7.39 | 7.75 | 7.74 | qfq | 50,118,899 | 396,636,933 | 5.59% |
| 2024-11-11 | 6.66 | 7.35 | 6.65 | 7.34 | 7.33 | qfq | 28,205,912 | 200,122,626 | 9.55% |
| 2024-11-08 | 6.87 | 6.94 | 6.67 | 6.70 | 6.69 | qfq | 12,591,871 | 85,584,323 | -1.62% |
| 2024-11-07 | 6.66 | 6.89 | 6.62 | 6.81 | 6.80 | qfq | 10,590,028 | 71,568,828 | 1.19% |
| 2024-11-06 | 6.91 | 6.95 | 6.68 | 6.73 | 6.72 | qfq | 14,717,579 | 100,096,859 | -2.60% |
| 2024-11-05 | 6.97 | 6.98 | 6.78 | 6.91 | 6.90 | qfq | 15,005,782 | 103,367,661 | -0.29% |
| 2024-11-04 | 6.82 | 6.99 | 6.70 | 6.93 | 6.92 | qfq | 10,852,678 | 74,768,972 | 0.14% |
| 2024-11-01 | 7.03 | 7.27 | 6.69 | 6.92 | 6.91 | qfq | 23,299,922 | 163,961,547 | -1.84% |
| 2024-10-31 | 7.04 | 7.29 | 6.90 | 7.05 | 7.04 | qfq | 20,856,126 | 147,927,866 | 1.00% |
| 2024-10-30 | 6.75 | 7.08 | 6.64 | 6.98 | 6.97 | qfq | 19,888,618 | 137,208,097 | 3.41% |
| 2024-10-29 | 6.74 | 7.07 | 6.50 | 6.75 | 6.74 | qfq | 21,212,800 | 143,806,823 | 0.00% |
| 2024-10-28 | 6.61 | 6.77 | 6.55 | 6.75 | 6.74 | qfq | 8,564,400 | 57,215,648 | 2.43% |
| 2024-10-25 | 6.36 | 6.62 | 6.36 | 6.59 | 6.58 | qfq | 10,451,300 | 68,352,992 | 3.62% |
| 2024-10-24 | 6.53 | 6.60 | 6.34 | 6.36 | 6.35 | qfq | 10,126,200 | 64,941,564 | -3.05% |
| 2024-10-23 | 6.45 | 6.85 | 6.41 | 6.56 | 6.55 | qfq | 16,588,504 | 109,534,167 | 1.23% |
| 2024-10-22 | 6.32 | 6.73 | 6.18 | 6.48 | 6.47 | qfq | 16,716,600 | 107,325,700 | 3.85% |
| 2024-10-21 | 6.19 | 6.40 | 6.11 | 6.24 | 6.23 | qfq | 13,001,500 | 81,522,641 | 2.13% |
| 2024-10-18 | 5.95 | 6.22 | 5.90 | 6.11 | 6.10 | qfq | 8,628,300 | 52,278,370 | 2.35% |
| 2024-10-17 | 6.10 | 6.16 | 5.96 | 5.97 | 5.96 | qfq | 7,858,100 | 47,621,702 | -1.49% |
| 2024-10-16 | 5.89 | 6.15 | 5.81 | 6.06 | 6.05 | qfq | 8,969,339 | 53,912,830 | 2.19% |
| 2024-10-15 | 6.00 | 6.15 | 5.84 | 5.93 | 5.92 | qfq | 9,646,800 | 58,010,376 | -1.50% |
| 2024-10-14 | 5.79 | 6.09 | 5.70 | 6.02 | 6.01 | qfq | 8,923,282 | 52,758,597 | 5.61% |
| 2024-10-11 | 6.07 | 6.11 | 5.61 | 5.70 | 5.69 | qfq | 10,079,150 | 58,623,914 | -6.71% |
| 2024-10-10 | 6.26 | 6.40 | 6.01 | 6.11 | 6.10 | qfq | 12,942,763 | 80,119,341 | -0.16% |
| 2024-10-09 | 6.88 | 6.88 | 6.06 | 6.12 | 6.11 | qfq | 16,832,900 | 108,416,246 | -14.41% |
| 2024-10-08 | 7.68 | 7.70 | 6.56 | 7.15 | 7.14 | qfq | 24,385,200 | 171,621,710 | 10.68% |
| 2024-09-30 | 5.90 | 6.55 | 5.78 | 6.46 | 6.45 | qfq | 17,048,756 | 105,523,523 | 14.13% |
| 2024-09-27 | 5.43 | 5.75 | 5.41 | 5.66 | 5.65 | qfq | 8,407,200 | 46,836,119 | 5.40% |
| 2024-09-26 | 5.18 | 5.37 | 5.17 | 5.37 | 5.36 | qfq | 4,247,000 | 22,398,330 | 3.07% |
| 2024-09-25 | 5.22 | 5.33 | 5.15 | 5.21 | 5.20 | qfq | 6,965,500 | 36,582,212 | 1.96% |
| 2024-09-24 | 4.92 | 5.11 | 4.91 | 5.11 | 5.10 | qfq | 5,617,700 | 28,195,621 | 4.07% |
| 2024-09-23 | 4.92 | 4.94 | 4.82 | 4.91 | 4.90 | qfq | 3,246,000 | 15,901,915 | 0.20% |
| 2024-09-20 | 5.01 | 5.01 | 4.87 | 4.90 | 4.89 | qfq | 3,396,743 | 16,695,381 | -1.21% |
| 2024-09-19 | 4.80 | 5.03 | 4.80 | 4.96 | 4.95 | qfq | 5,959,171 | 29,418,932 | 3.33% |
| 2024-09-18 | 4.88 | 4.92 | 4.68 | 4.80 | 4.79 | qfq | 5,601,521 | 26,696,206 | -1.64% |
| 2024-09-13 | 5.03 | 5.06 | 4.88 | 4.88 | 4.87 | qfq | 4,357,900 | 21,552,797 | -2.98% |
| 2024-09-12 | 5.00 | 5.15 | 5.00 | 5.03 | 5.02 | qfq | 4,209,100 | 21,411,535 | -0.20% |
| 2024-09-11 | 5.11 | 5.11 | 5.01 | 5.04 | 5.03 | qfq | 2,827,000 | 14,296,472 | -1.18% |
| 2024-09-10 | 5.09 | 5.14 | 4.99 | 5.10 | 5.09 | qfq | 3,846,300 | 19,442,415 | 0.59% |
| 2024-09-09 | 5.07 | 5.13 | 5.01 | 5.07 | 5.06 | qfq | 2,818,825 | 14,278,821 | -0.39% |
| 2024-09-06 | 5.25 | 5.25 | 5.08 | 5.09 | 5.08 | qfq | 4,667,856 | 23,948,163 | -2.68% |
| 2024-09-05 | 5.23 | 5.27 | 5.16 | 5.23 | 5.22 | qfq | 3,855,856 | 20,123,437 | 0.58% |
| 2024-09-04 | 5.22 | 5.31 | 5.16 | 5.20 | 5.19 | qfq | 4,651,956 | 24,358,621 | -0.76% |
| 2024-09-03 | 5.25 | 5.36 | 5.21 | 5.24 | 5.23 | qfq | 4,019,823 | 21,153,918 | -0.19% |
| 2024-09-02 | 5.34 | 5.41 | 5.23 | 5.25 | 5.24 | qfq | 2,979,498 | 15,887,925 | -2.23% |
| 2024-08-30 | 5.26 | 5.44 | 5.20 | 5.37 | 5.36 | qfq | 5,066,523 | 27,179,461 | 2.29% |
| 2024-08-29 | 5.20 | 5.28 | 5.09 | 5.25 | 5.24 | qfq | 4,211,100 | 21,871,765 | 0.96% |
| 2024-08-28 | 5.15 | 5.27 | 5.08 | 5.20 | 5.19 | qfq | 2,569,000 | 13,337,886 | 1.36% |
| 2024-08-27 | 5.22 | 5.26 | 5.11 | 5.13 | 5.12 | qfq | 2,416,800 | 12,501,749 | -1.91% |
| 2024-08-26 | 5.07 | 5.28 | 5.07 | 5.23 | 5.22 | qfq | 2,877,101 | 15,039,167 | 1.36% |
| 2024-08-23 | 5.17 | 5.23 | 5.06 | 5.16 | 5.15 | qfq | 2,957,010 | 15,255,471 | -0.58% |
| 2024-08-22 | 5.28 | 5.35 | 5.17 | 5.19 | 5.18 | qfq | 3,269,029 | 17,144,407 | -2.08% |
| 2024-08-21 | 5.29 | 5.38 | 5.25 | 5.30 | 5.29 | qfq | 2,325,200 | 12,397,344 | 0.19% |
| 2024-08-20 | 5.43 | 5.46 | 5.28 | 5.29 | 5.28 | qfq | 3,307,200 | 17,699,610 | -2.58% |
| 2024-08-19 | 5.39 | 5.52 | 5.34 | 5.43 | 5.42 | qfq | 3,179,900 | 17,315,259 | 0.37% |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.41 | 5.40 | qfq | 4,779,837 | 26,239,536 | -2.52% |
| 2024-08-15 | 5.48 | 5.62 | 5.39 | 5.55 | 5.54 | qfq | 4,148,300 | 22,916,469 | 1.09% |
| 2024-08-14 | 5.49 | 5.59 | 5.47 | 5.49 | 5.48 | qfq | 3,374,700 | 18,640,662 | 0.18% |
| 2024-08-13 | 5.35 | 5.51 | 5.26 | 5.48 | 5.47 | qfq | 3,579,900 | 19,361,924 | 2.43% |
| 2024-08-12 | 5.56 | 5.59 | 5.33 | 5.35 | 5.34 | qfq | 4,143,900 | 22,473,648 | -3.60% |
| 2024-08-09 | 5.65 | 5.67 | 5.54 | 5.55 | 5.54 | qfq | 2,820,400 | 15,799,344 | -0.72% |
| 2024-08-08 | 5.61 | 5.66 | 5.49 | 5.59 | 5.58 | qfq | 3,389,871 | 18,855,314 | -1.06% |
| 2024-08-07 | 5.71 | 5.76 | 5.63 | 5.65 | 5.64 | qfq | 3,164,500 | 17,997,706 | -1.05% |
| 2024-08-06 | 5.70 | 5.73 | 5.62 | 5.71 | 5.70 | qfq | 3,847,000 | 21,848,426 | 2.33% |
| 2024-08-05 | 5.75 | 5.86 | 5.55 | 5.58 | 5.57 | qfq | 4,352,800 | 24,797,441 | -3.46% |
| 2024-08-02 | 5.86 | 5.94 | 5.76 | 5.78 | 5.77 | qfq | 3,399,800 | 19,894,808 | -2.03% |
| 2024-08-01 | 5.91 | 6.04 | 5.85 | 5.90 | 5.89 | qfq | 3,910,656 | 23,092,065 | -0.34% |
| 2024-07-31 | 5.66 | 5.93 | 5.65 | 5.92 | 5.91 | qfq | 5,834,000 | 34,034,215 | 4.59% |
| 2024-07-30 | 5.55 | 5.74 | 5.55 | 5.66 | 5.65 | qfq | 2,597,544 | 14,732,437 | 0.18% |
| 2024-07-29 | 5.65 | 5.70 | 5.55 | 5.65 | 5.64 | qfq | 2,575,144 | 14,515,575 | 0.36% |
| 2024-07-26 | 5.48 | 5.67 | 5.47 | 5.63 | 5.62 | qfq | 3,865,400 | 21,724,901 | 2.55% |
| 2024-07-25 | 5.41 | 5.58 | 5.38 | 5.49 | 5.48 | qfq | 3,992,638 | 21,882,987 | 0.73% |
| 2024-07-24 | 5.55 | 5.62 | 5.43 | 5.45 | 5.44 | qfq | 4,004,689 | 21,945,268 | -2.85% |
| 2024-07-23 | 5.76 | 5.85 | 5.55 | 5.61 | 5.60 | qfq | 4,811,794 | 27,438,995 | -3.11% |
| 2024-07-22 | 5.78 | 5.82 | 5.66 | 5.79 | 5.78 | qfq | 2,883,300 | 16,602,683 | 1.22% |
| 2024-07-19 | 5.67 | 5.87 | 5.56 | 5.72 | 5.71 | qfq | 4,273,300 | 24,352,819 | 1.06% |
| 2024-07-18 | 5.62 | 5.70 | 5.42 | 5.66 | 5.65 | qfq | 4,156,400 | 23,100,218 | 0.35% |
| 2024-07-17 | 5.79 | 5.85 | 5.64 | 5.64 | 5.63 | qfq | 4,416,000 | 25,320,976 | -3.42% |
| 2024-07-16 | 5.96 | 5.98 | 5.77 | 5.84 | 5.83 | qfq | 5,106,500 | 29,781,760 | -2.01% |
| 2024-07-15 | 5.93 | 6.18 | 5.81 | 5.96 | 5.95 | qfq | 7,028,000 | 41,895,200 | -0.33% |
| 2024-07-12 | 6.07 | 6.17 | 5.96 | 5.98 | 5.97 | qfq | 4,667,900 | 28,232,430 | -2.45% |
| 2024-07-11 | 5.79 | 6.22 | 5.79 | 6.13 | 6.10 | qfq | 8,740,294 | 52,875,229 | 6.42% |
| 2024-07-10 | 5.92 | 5.95 | 5.75 | 5.76 | 5.73 | qfq | 4,397,800 | 25,738,810 | -2.87% |
| 2024-07-09 | 5.82 | 5.95 | 5.64 | 5.93 | 5.90 | qfq | 4,724,000 | 27,453,667 | 1.89% |
| 2024-07-08 | 6.05 | 6.15 | 5.80 | 5.82 | 5.79 | qfq | 4,206,802 | 24,773,624 | -3.80% |
| 2024-07-05 | 5.98 | 6.08 | 5.87 | 6.05 | 6.02 | qfq | 3,643,868 | 21,775,964 | 1.17% |
| 2024-07-04 | 6.15 | 6.19 | 5.95 | 5.98 | 5.95 | qfq | 3,244,100 | 19,603,843 | -2.76% |
| 2024-07-03 | 6.25 | 6.27 | 6.13 | 6.15 | 6.12 | qfq | 2,589,100 | 16,025,317 | -1.44% |
| 2024-07-02 | 6.24 | 6.36 | 6.20 | 6.24 | 6.21 | qfq | 3,079,100 | 19,336,291 | 0.00% |
| 2024-07-01 | 6.19 | 6.30 | 6.06 | 6.24 | 6.21 | qfq | 3,782,200 | 23,334,671 | 0.48% |
| 2024-06-28 | 6.31 | 6.39 | 6.18 | 6.21 | 6.18 | qfq | 4,201,800 | 26,489,524 | -0.96% |
| 2024-06-27 | 6.33 | 6.50 | 6.25 | 6.27 | 6.24 | qfq | 4,613,400 | 29,421,757 | -2.03% |
| 2024-06-26 | 6.04 | 6.42 | 5.96 | 6.40 | 6.37 | qfq | 5,097,582 | 31,689,052 | 5.79% |
| 2024-06-25 | 6.03 | 6.15 | 5.97 | 6.05 | 6.02 | qfq | 3,845,200 | 23,338,407 | 1.00% |
| 2024-06-24 | 6.28 | 6.28 | 5.95 | 5.99 | 5.96 | qfq | 5,989,500 | 36,359,376 | -5.52% |
| 2024-06-21 | 6.40 | 6.44 | 6.15 | 6.34 | 6.31 | qfq | 3,669,819 | 23,265,745 | -0.31% |
| 2024-06-20 | 6.59 | 6.63 | 6.34 | 6.36 | 6.33 | qfq | 4,596,500 | 29,609,100 | -3.78% |
| 2024-06-19 | 6.63 | 6.72 | 6.55 | 6.61 | 6.58 | qfq | 3,064,200 | 20,305,866 | -0.30% |
| 2024-06-18 | 6.52 | 6.67 | 6.45 | 6.63 | 6.60 | qfq | 4,582,400 | 30,168,662 | 2.00% |
| 2024-06-17 | 6.63 | 6.65 | 6.46 | 6.50 | 6.47 | qfq | 4,262,300 | 27,789,342 | -1.96% |
| 2024-06-14 | 6.62 | 6.66 | 6.49 | 6.63 | 6.60 | qfq | 3,236,900 | 21,351,129 | 0.00% |
| 2024-06-13 | 6.75 | 6.86 | 6.61 | 6.63 | 6.60 | qfq | 4,067,800 | 27,202,989 | -1.92% |
| 2024-06-12 | 6.69 | 6.87 | 6.66 | 6.76 | 6.73 | qfq | 4,000,000 | 27,143,143 | 1.05% |
| 2024-06-11 | 6.53 | 6.70 | 6.38 | 6.69 | 6.66 | qfq | 4,997,400 | 32,842,294 | 2.14% |
| 2024-06-07 | 6.36 | 6.65 | 6.35 | 6.55 | 6.52 | qfq | 6,286,793 | 40,957,659 | 4.30% |
| 2024-06-06 | 6.66 | 6.71 | 6.19 | 6.28 | 6.25 | qfq | 8,878,100 | 56,573,947 | -5.85% |
| 2024-06-05 | 6.80 | 6.80 | 6.64 | 6.67 | 6.64 | qfq | 4,432,300 | 29,731,794 | -1.62% |
| 2024-06-04 | 6.93 | 6.93 | 6.70 | 6.78 | 6.75 | qfq | 6,100,900 | 41,254,537 | -2.59% |
| 2024-06-03 | 7.16 | 7.17 | 6.90 | 6.96 | 6.93 | qfq | 7,025,500 | 49,064,764 | -3.20% |
| 2024-05-31 | 7.04 | 7.37 | 6.94 | 7.19 | 7.16 | qfq | 6,463,401 | 46,177,005 | 3.45% |
| 2024-05-30 | 6.96 | 7.07 | 6.90 | 6.95 | 6.92 | qfq | 3,402,700 | 23,759,656 | -0.43% |
| 2024-05-29 | 6.98 | 7.09 | 6.92 | 6.98 | 6.95 | qfq | 3,633,700 | 25,520,299 | 0.00% |
| 2024-05-28 | 7.00 | 7.13 | 6.96 | 6.98 | 6.95 | qfq | 4,295,200 | 30,194,421 | -1.27% |
| 2024-05-27 | 7.15 | 7.15 | 6.89 | 7.07 | 7.04 | qfq | 5,387,000 | 37,548,675 | 0.00% |
| 2024-05-24 | 7.15 | 7.21 | 7.04 | 7.07 | 7.04 | qfq | 4,831,400 | 34,362,044 | -0.70% |
| 2024-05-23 | 7.38 | 7.39 | 7.05 | 7.12 | 7.09 | qfq | 6,975,688 | 49,975,154 | -3.26% |
| 2024-05-22 | 7.36 | 7.48 | 7.32 | 7.36 | 7.33 | qfq | 5,228,871 | 38,663,543 | 0.00% |
| 2024-05-21 | 7.43 | 7.45 | 7.31 | 7.36 | 7.33 | qfq | 5,474,800 | 40,307,946 | -1.60% |
| 2024-05-20 | 7.48 | 7.54 | 7.40 | 7.48 | 7.45 | qfq | 8,517,001 | 63,544,858 | -0.53% |
| 2024-05-17 | 7.44 | 7.63 | 7.38 | 7.52 | 7.49 | qfq | 9,950,300 | 74,583,020 | 1.90% |
| 2024-05-16 | 7.24 | 7.50 | 7.22 | 7.38 | 7.35 | qfq | 8,445,185 | 62,475,794 | 1.93% |
| 2024-05-15 | 7.23 | 7.32 | 7.11 | 7.24 | 7.21 | qfq | 6,158,708 | 44,521,254 | -0.55% |
| 2024-05-14 | 7.18 | 7.34 | 7.18 | 7.28 | 7.25 | qfq | 7,623,900 | 55,438,516 | 1.39% |
| 2024-05-13 | 7.39 | 7.39 | 7.06 | 7.18 | 7.15 | qfq | 9,639,400 | 69,049,503 | -2.84% |
| 2024-05-10 | 7.66 | 7.74 | 7.31 | 7.39 | 7.36 | qfq | 15,302,800 | 114,385,827 | -3.78% |
| 2024-05-09 | 8.01 | 8.09 | 7.64 | 7.68 | 7.65 | qfq | 23,808,331 | 185,592,173 | -4.12% |
| 2024-05-08 | 8.20 | 8.72 | 7.99 | 8.01 | 7.98 | qfq | 33,982,813 | 281,965,475 | -2.20% |
| 2024-05-07 | 7.88 | 8.22 | 7.69 | 8.19 | 8.15 | qfq | 18,056,830 | 142,938,433 | 3.54% |
| 2024-05-06 | 7.44 | 7.95 | 7.43 | 7.91 | 7.88 | qfq | 14,034,663 | 107,957,165 | 7.47% |
| 2024-04-30 | 7.38 | 7.53 | 7.28 | 7.36 | 7.33 | qfq | 8,383,900 | 61,894,439 | -0.14% |
| 2024-04-29 | 7.32 | 7.47 | 7.27 | 7.37 | 7.34 | qfq | 9,475,700 | 69,772,261 | 0.55% |
| 2024-04-26 | 7.22 | 7.43 | 7.06 | 7.33 | 7.30 | qfq | 10,058,331 | 73,275,195 | 3.09% |
| 2024-04-25 | 7.00 | 7.19 | 7.00 | 7.11 | 7.08 | qfq | 7,625,601 | 54,243,631 | 0.42% |
| 2024-04-24 | 6.67 | 7.08 | 6.67 | 7.08 | 7.05 | qfq | 8,794,560 | 60,892,019 | 6.63% |
| 2024-04-23 | 6.46 | 6.74 | 6.46 | 6.64 | 6.61 | qfq | 5,995,412 | 39,812,164 | 2.79% |
| 2024-04-22 | 6.59 | 6.66 | 6.35 | 6.46 | 6.43 | qfq | 6,653,812 | 43,110,866 | -3.29% |
| 2024-04-19 | 6.70 | 6.80 | 6.58 | 6.68 | 6.65 | qfq | 6,147,394 | 41,057,043 | -0.45% |
| 2024-04-18 | 6.78 | 6.87 | 6.50 | 6.71 | 6.68 | qfq | 9,458,800 | 63,549,710 | -1.61% |
| 2024-04-17 | 6.21 | 6.82 | 6.21 | 6.82 | 6.79 | qfq | 9,842,300 | 65,676,960 | 11.44% |
| 2024-04-16 | 6.60 | 6.75 | 6.07 | 6.12 | 6.09 | qfq | 11,291,438 | 70,900,880 | -8.93% |
| 2024-04-15 | 7.24 | 7.26 | 6.51 | 6.72 | 6.69 | qfq | 11,966,757 | 81,233,070 | -7.31% |
| 2024-04-12 | 7.31 | 7.45 | 7.22 | 7.25 | 7.22 | qfq | 5,809,125 | 42,499,663 | -1.09% |
| 2024-04-11 | 7.31 | 7.53 | 7.25 | 7.33 | 7.30 | qfq | 6,396,569 | 47,308,254 | -0.95% |
| 2024-04-10 | 7.83 | 7.84 | 7.27 | 7.40 | 7.37 | qfq | 10,163,325 | 75,999,646 | -5.61% |
| 2024-04-09 | 7.61 | 7.96 | 7.53 | 7.84 | 7.81 | qfq | 10,526,000 | 81,885,870 | 0.77% |
| 2024-04-08 | 8.17 | 8.27 | 7.77 | 7.78 | 7.75 | qfq | 13,725,300 | 109,389,703 | -7.60% |
| 2024-04-03 | 8.98 | 9.15 | 8.37 | 8.42 | 8.38 | qfq | 18,892,500 | 163,467,835 | -4.97% |
| 2024-04-02 | 8.52 | 9.15 | 8.52 | 8.86 | 8.82 | qfq | 19,686,083 | 174,894,613 | 3.38% |
| 2024-04-01 | 8.08 | 8.65 | 8.08 | 8.57 | 8.53 | qfq | 13,455,900 | 113,880,920 | 6.33% |
| 2024-03-29 | 7.92 | 8.10 | 7.85 | 8.06 | 8.02 | qfq | 8,920,637 | 71,339,491 | 1.26% |
| 2024-03-28 | 7.68 | 8.16 | 7.60 | 7.96 | 7.93 | qfq | 13,072,254 | 104,201,382 | 0.76% |
| 2024-03-27 | 8.46 | 8.47 | 7.86 | 7.90 | 7.87 | qfq | 12,587,575 | 102,083,553 | -6.73% |
| 2024-03-26 | 8.63 | 8.76 | 8.26 | 8.47 | 8.43 | qfq | 13,726,499 | 116,597,217 | -2.08% |
| 2024-03-25 | 8.78 | 9.18 | 8.62 | 8.65 | 8.61 | qfq | 20,113,913 | 179,074,015 | -3.67% |
| 2024-03-22 | 8.97 | 9.10 | 8.76 | 8.98 | 8.94 | qfq | 18,763,500 | 167,923,972 | 1.13% |
| 2024-03-21 | 8.72 | 9.07 | 8.72 | 8.88 | 8.84 | qfq | 16,117,625 | 143,772,174 | 1.83% |
| 2024-03-20 | 8.50 | 8.73 | 8.50 | 8.72 | 8.68 | qfq | 11,043,800 | 95,244,759 | 2.11% |
| 2024-03-19 | 8.55 | 8.74 | 8.45 | 8.54 | 8.50 | qfq | 13,531,700 | 116,113,422 | 0.00% |
| 2024-03-18 | 8.29 | 8.54 | 8.29 | 8.54 | 8.50 | qfq | 16,089,179 | 135,626,164 | 3.14% |
| 2024-03-15 | 8.20 | 8.30 | 8.14 | 8.28 | 8.24 | qfq | 9,679,698 | 79,531,285 | 0.36% |
| 2024-03-14 | 8.36 | 8.44 | 8.04 | 8.25 | 8.21 | qfq | 13,743,604 | 113,629,476 | -1.43% |
| 2024-03-13 | 8.70 | 8.72 | 8.30 | 8.37 | 8.33 | qfq | 21,393,581 | 180,570,908 | -1.65% |
| 2024-03-12 | 8.20 | 8.52 | 8.18 | 8.51 | 8.47 | qfq | 24,138,570 | 201,473,909 | 3.53% |
| 2024-03-11 | 8.13 | 8.22 | 7.99 | 8.22 | 8.18 | qfq | 14,640,095 | 118,387,451 | -0.84% |
| 2024-03-08 | 7.98 | 8.35 | 7.90 | 8.29 | 8.25 | qfq | 18,361,076 | 149,340,300 | 3.50% |
| 2024-03-07 | 8.22 | 8.38 | 7.93 | 8.01 | 7.98 | qfq | 15,726,100 | 128,385,373 | -1.96% |
| 2024-03-06 | 8.03 | 8.28 | 8.03 | 8.17 | 8.13 | qfq | 16,923,881 | 138,117,650 | 1.74% |
| 2024-03-05 | 8.16 | 8.39 | 7.95 | 8.03 | 7.99 | qfq | 19,238,400 | 157,234,755 | -3.25% |
| 2024-03-04 | 7.92 | 8.33 | 7.82 | 8.30 | 8.26 | qfq | 21,347,730 | 173,295,402 | 5.06% |
| 2024-03-01 | 7.75 | 8.12 | 7.72 | 7.90 | 7.87 | qfq | 14,010,800 | 110,525,359 | 2.07% |
| 2024-02-29 | 7.24 | 7.79 | 7.24 | 7.74 | 7.71 | qfq | 15,489,685 | 117,981,453 | 4.59% |
| 2024-02-28 | 8.33 | 8.52 | 7.30 | 7.40 | 7.37 | qfq | 26,978,198 | 214,319,263 | -11.69% |
| 2024-02-27 | 7.93 | 8.39 | 7.83 | 8.38 | 8.34 | qfq | 18,657,270 | 152,338,354 | 5.28% |
| 2024-02-26 | 7.77 | 8.08 | 7.63 | 7.96 | 7.93 | qfq | 18,621,970 | 146,528,256 | 1.92% |
| 2024-02-23 | 7.60 | 7.83 | 7.51 | 7.81 | 7.78 | qfq | 20,917,520 | 161,023,214 | 3.44% |
| 2024-02-22 | 7.39 | 7.64 | 7.24 | 7.55 | 7.52 | qfq | 21,307,581 | 158,477,034 | 4.72% |
| 2024-02-21 | 6.91 | 7.43 | 6.82 | 7.21 | 7.18 | qfq | 19,147,487 | 137,542,722 | 1.26% |
| 2024-02-20 | 6.91 | 7.45 | 6.80 | 7.12 | 7.09 | qfq | 15,451,860 | 110,402,184 | 2.89% |
| 2024-02-19 | 6.90 | 6.98 | 6.58 | 6.92 | 6.89 | qfq | 18,807,386 | 128,329,863 | 8.13% |
| 2024-02-08 | 5.85 | 6.48 | 5.65 | 6.40 | 6.37 | qfq | 18,669,049 | 113,184,007 | 9.40% |
| 2024-02-07 | 6.14 | 6.38 | 5.76 | 5.85 | 5.82 | qfq | 17,729,059 | 107,828,386 | -3.47% |
| 2024-02-06 | 5.69 | 6.37 | 5.24 | 6.06 | 6.03 | qfq | 20,733,150 | 119,191,536 | 2.19% |
| 2024-02-05 | 6.81 | 6.88 | 5.86 | 5.93 | 5.90 | qfq | 17,587,800 | 107,942,607 | -14.43% |
| 2024-02-02 | 7.45 | 7.62 | 6.63 | 6.93 | 6.90 | qfq | 13,906,257 | 98,658,737 | -5.97% |
| 2024-02-01 | 7.47 | 7.54 | 7.11 | 7.37 | 7.34 | qfq | 11,780,700 | 86,584,087 | -1.34% |
| 2024-01-31 | 8.05 | 8.17 | 7.37 | 7.47 | 7.44 | qfq | 13,787,100 | 106,191,107 | -8.12% |
| 2024-01-30 | 8.38 | 8.54 | 8.09 | 8.13 | 8.09 | qfq | 8,767,656 | 72,638,672 | -1.69% |
| 2024-01-29 | 8.89 | 8.89 | 8.25 | 8.27 | 8.23 | qfq | 9,542,200 | 80,761,657 | -6.45% |
| 2024-01-26 | 9.02 | 9.26 | 8.77 | 8.84 | 8.80 | qfq | 13,659,509 | 122,984,591 | -0.23% |
| 2024-01-25 | 8.25 | 8.88 | 8.22 | 8.86 | 8.82 | qfq | 14,626,099 | 126,427,454 | 7.26% |
| 2024-01-24 | 8.27 | 8.39 | 7.97 | 8.26 | 8.22 | qfq | 9,571,849 | 78,374,179 | 0.61% |
| 2024-01-23 | 8.15 | 8.33 | 8.08 | 8.21 | 8.17 | qfq | 10,511,237 | 86,070,294 | 0.74% |
| 2024-01-22 | 8.96 | 8.99 | 8.07 | 8.15 | 8.11 | qfq | 13,369,274 | 113,253,098 | -9.14% |
| 2024-01-19 | 9.07 | 9.25 | 8.93 | 8.97 | 8.93 | qfq | 7,670,100 | 69,369,343 | -0.66% |
| 2024-01-18 | 9.07 | 9.17 | 8.67 | 9.03 | 8.99 | qfq | 12,744,804 | 113,322,698 | -1.42% |
| 2024-01-17 | 9.41 | 9.46 | 9.15 | 9.16 | 9.12 | qfq | 5,355,452 | 49,690,560 | -2.86% |
| 2024-01-16 | 9.46 | 9.58 | 9.27 | 9.43 | 9.39 | qfq | 8,391,417 | 78,856,989 | -1.46% |
| 2024-01-15 | 9.60 | 9.79 | 9.45 | 9.57 | 9.53 | qfq | 11,478,541 | 110,111,418 | -1.34% |
| 2024-01-12 | 9.60 | 9.82 | 9.55 | 9.70 | 9.66 | qfq | 14,067,000 | 136,147,294 | -0.41% |
| 2024-01-11 | 9.23 | 9.86 | 9.23 | 9.74 | 9.70 | qfq | 20,494,693 | 198,715,249 | 5.41% |
| 2024-01-10 | 9.30 | 9.49 | 8.99 | 9.24 | 9.20 | qfq | 15,324,300 | 141,382,546 | -2.12% |
| 2024-01-09 | 9.47 | 9.90 | 9.33 | 9.44 | 9.40 | qfq | 21,163,706 | 203,671,841 | -0.11% |
| 2024-01-08 | 10.24 | 10.33 | 9.43 | 9.45 | 9.41 | qfq | 23,817,562 | 231,228,392 | -6.99% |
| 2024-01-05 | 10.60 | 10.85 | 10.07 | 10.16 | 10.12 | qfq | 31,121,964 | 323,669,657 | -5.66% |
| 2024-01-04 | 10.81 | 11.79 | 10.53 | 10.77 | 10.72 | qfq | 45,945,430 | 504,852,959 | 9.56% |
| 2024-01-03 | 9.59 | 9.94 | 9.43 | 9.83 | 9.79 | qfq | 14,568,736 | 141,289,672 | 2.29% |
| 2024-01-02 | 9.87 | 9.93 | 9.56 | 9.61 | 9.57 | qfq | 9,925,500 | 96,421,384 | -2.63% |
| 2023-12-29 | 9.33 | 10.10 | 9.33 | 9.87 | 9.83 | qfq | 18,701,231 | 182,539,407 | 6.13% |
| 2023-12-28 | 9.33 | 9.40 | 9.08 | 9.30 | 9.26 | qfq | 13,356,723 | 123,720,653 | -2.00% |
| 2023-12-27 | 9.25 | 9.68 | 9.11 | 9.49 | 9.45 | qfq | 19,341,652 | 182,095,605 | 4.40% |
| 2023-12-26 | 9.12 | 9.23 | 9.00 | 9.09 | 9.05 | qfq | 5,466,700 | 49,703,146 | -0.98% |
| 2023-12-25 | 9.26 | 9.37 | 9.12 | 9.18 | 9.14 | qfq | 5,126,100 | 47,132,510 | -0.97% |
| 2023-12-22 | 9.62 | 9.63 | 9.22 | 9.27 | 9.23 | qfq | 8,464,008 | 79,394,652 | -3.64% |
| 2023-12-21 | 9.38 | 9.73 | 9.25 | 9.62 | 9.58 | qfq | 10,915,400 | 103,893,708 | 2.56% |
| 2023-12-20 | 9.45 | 9.55 | 9.31 | 9.38 | 9.34 | qfq | 7,293,482 | 68,841,737 | 0.11% |
| 2023-12-19 | 9.50 | 9.52 | 9.20 | 9.37 | 9.33 | qfq | 10,231,600 | 95,725,227 | -1.16% |
| 2023-12-18 | 9.74 | 9.74 | 9.41 | 9.48 | 9.44 | qfq | 10,040,197 | 95,935,201 | -2.97% |
| 2023-12-15 | 9.91 | 9.96 | 9.69 | 9.77 | 9.73 | qfq | 7,331,500 | 71,818,438 | -1.11% |
| 2023-12-14 | 10.00 | 10.12 | 9.84 | 9.88 | 9.84 | qfq | 7,585,364 | 75,304,976 | -1.10% |
| 2023-12-13 | 10.21 | 10.28 | 9.95 | 9.99 | 9.95 | qfq | 9,167,200 | 92,418,411 | -2.06% |
| 2023-12-12 | 10.10 | 10.23 | 9.98 | 10.20 | 10.16 | qfq | 12,466,297 | 126,250,979 | 0.89% |
| 2023-12-11 | 10.27 | 10.40 | 9.87 | 10.11 | 10.07 | qfq | 19,717,211 | 198,680,703 | -1.08% |
| 2023-12-08 | 10.50 | 10.67 | 10.18 | 10.22 | 10.18 | qfq | 19,077,803 | 197,557,973 | -3.68% |
| 2023-12-07 | 10.50 | 10.93 | 10.32 | 10.61 | 10.56 | qfq | 24,794,954 | 264,727,027 | -0.93% |
| 2023-12-06 | 11.83 | 12.20 | 10.55 | 10.71 | 10.66 | qfq | 43,703,550 | 488,749,033 | -10.68% |
| 2023-12-05 | 12.28 | 12.53 | 11.80 | 11.99 | 11.94 | qfq | 20,372,801 | 248,270,665 | -2.44% |
| 2023-12-04 | 11.98 | 12.43 | 11.69 | 12.29 | 12.24 | qfq | 24,423,503 | 293,813,672 | 0.24% |
| 2023-12-01 | 12.30 | 12.69 | 12.18 | 12.26 | 12.21 | qfq | 29,122,202 | 360,672,615 | -1.13% |
| 2023-11-30 | 11.70 | 12.47 | 11.39 | 12.40 | 12.35 | qfq | 34,783,967 | 415,713,471 | 6.80% |
| 2023-11-29 | 11.65 | 11.85 | 11.55 | 11.61 | 11.56 | qfq | 20,736,610 | 242,193,965 | -3.17% |
| 2023-11-28 | 11.90 | 12.48 | 11.61 | 11.99 | 11.94 | qfq | 32,360,442 | 389,511,052 | 0.17% |
| 2023-11-27 | 11.57 | 12.20 | 11.48 | 11.97 | 11.92 | qfq | 31,105,906 | 370,133,887 | 2.05% |
| 2023-11-24 | 11.53 | 12.25 | 11.53 | 11.73 | 11.68 | qfq | 39,946,164 | 473,296,871 | 1.03% |
| 2023-11-23 | 10.86 | 11.67 | 10.76 | 11.61 | 11.56 | qfq | 38,712,157 | 439,155,500 | 5.93% |
| 2023-11-22 | 10.87 | 11.20 | 10.83 | 10.96 | 10.91 | qfq | 18,960,038 | 209,527,057 | 0.09% |
| 2023-11-21 | 11.27 | 11.27 | 10.90 | 10.95 | 10.90 | qfq | 24,685,090 | 271,799,275 | -2.67% |
| 2023-11-20 | 11.34 | 11.34 | 10.98 | 11.25 | 11.20 | qfq | 31,541,201 | 351,363,658 | -0.97% |
| 2023-11-17 | 11.14 | 11.54 | 10.92 | 11.36 | 11.31 | qfq | 37,827,278 | 424,579,546 | 1.97% |
| 2023-11-16 | 10.69 | 11.96 | 10.69 | 11.14 | 11.09 | qfq | 56,558,306 | 638,230,049 | 2.20% |
| 2023-11-15 | 10.71 | 11.24 | 10.59 | 10.90 | 10.85 | qfq | 45,644,675 | 495,222,856 | 1.21% |
| 2023-11-14 | 10.00 | 10.85 | 9.79 | 10.77 | 10.72 | qfq | 42,923,260 | 450,291,085 | 8.46% |
| 2023-11-13 | 9.76 | 10.04 | 9.70 | 9.93 | 9.89 | qfq | 16,442,931 | 162,231,294 | 2.06% |
| 2023-11-10 | 9.53 | 9.93 | 9.51 | 9.73 | 9.69 | qfq | 19,939,281 | 194,046,133 | -2.99% |
| 2023-11-09 | 10.10 | 10.32 | 9.92 | 10.03 | 9.99 | qfq | 30,413,562 | 307,149,730 | -3.19% |
| 2023-11-08 | 10.70 | 10.85 | 10.18 | 10.36 | 10.31 | qfq | 47,533,525 | 497,502,624 | -4.95% |
| 2023-11-07 | 10.24 | 10.98 | 10.00 | 10.90 | 10.85 | qfq | 49,148,341 | 517,383,718 | 6.76% |
| 2023-11-06 | 9.81 | 10.30 | 9.81 | 10.21 | 10.17 | qfq | 30,093,302 | 302,623,142 | 3.87% |
| 2023-11-03 | 9.72 | 10.07 | 9.70 | 9.83 | 9.79 | qfq | 23,978,432 | 236,197,619 | 1.65% |
| 2023-11-02 | 9.42 | 9.94 | 9.42 | 9.67 | 9.63 | qfq | 23,850,287 | 231,528,546 | -0.41% |
| 2023-11-01 | 9.75 | 10.20 | 9.69 | 9.71 | 9.67 | qfq | 28,143,637 | 277,894,114 | -1.52% |
| 2023-10-31 | 10.18 | 10.38 | 9.66 | 9.86 | 9.82 | qfq | 42,093,037 | 420,042,552 | -5.37% |
| 2023-10-30 | 9.91 | 10.77 | 9.91 | 10.42 | 10.37 | qfq | 53,289,784 | 554,148,449 | 4.62% |
| 2023-10-27 | 10.40 | 10.70 | 9.71 | 9.96 | 9.92 | qfq | 69,712,862 | 701,260,442 | -7.69% |
| 2023-10-26 | 11.72 | 12.28 | 10.71 | 10.79 | 10.74 | qfq | 87,552,644 | 1,005,859,826 | -10.01% |
| 2023-10-25 | 10.30 | 12.79 | 9.94 | 11.99 | 11.94 | qfq | 90,318,817 | 1,029,040,433 | 12.16% |
| 2023-10-24 | 8.95 | 10.69 | 8.95 | 10.69 | 10.64 | qfq | 46,548,499 | 474,403,655 | 19.98% |
| 2023-10-23 | 10.29 | 10.29 | 8.33 | 8.91 | 8.87 | qfq | 34,566,774 | 308,157,530 | -1.11% |
| 2023-10-20 | 8.58 | 9.22 | 8.58 | 9.01 | 8.97 | qfq | 19,927,415 | 178,773,437 | 5.63% |
| 2023-10-19 | 8.53 | 8.90 | 8.49 | 8.53 | 8.49 | qfq | 17,794,500 | 154,219,392 | -0.12% |
| 2023-10-18 | 9.18 | 9.33 | 8.20 | 8.54 | 8.50 | qfq | 31,182,013 | 270,239,888 | -8.66% |
| 2023-10-17 | 9.30 | 9.53 | 8.86 | 9.35 | 9.31 | qfq | 23,387,552 | 216,100,913 | 0.54% |
| 2023-10-16 | 10.19 | 10.35 | 9.18 | 9.30 | 9.26 | qfq | 32,072,106 | 309,082,588 | -7.46% |
| 2023-10-13 | 9.81 | 10.20 | 9.63 | 10.05 | 10.01 | qfq | 28,578,962 | 284,339,355 | 0.70% |
| 2023-10-12 | 9.20 | 10.30 | 9.03 | 9.98 | 9.94 | qfq | 35,985,353 | 352,253,449 | 5.61% |
| 2023-10-11 | 8.38 | 9.88 | 8.30 | 9.45 | 9.41 | qfq | 38,461,650 | 357,971,055 | 12.63% |
| 2023-10-10 | 8.28 | 8.39 | 8.07 | 8.39 | 8.35 | qfq | 17,388,890 | 143,525,414 | 1.57% |
| 2023-10-09 | 7.88 | 8.39 | 7.88 | 8.26 | 8.22 | qfq | 21,974,210 | 179,276,164 | 5.09% |
| 2023-09-28 | 7.85 | 8.01 | 7.70 | 7.86 | 7.83 | qfq | 13,511,600 | 105,912,141 | 0.51% |
| 2023-09-27 | 7.38 | 8.04 | 7.31 | 7.82 | 7.79 | qfq | 18,747,685 | 145,586,389 | 6.83% |
| 2023-09-26 | 7.25 | 7.38 | 7.13 | 7.32 | 7.29 | qfq | 6,717,300 | 48,916,011 | 1.24% |
| 2023-09-25 | 7.16 | 7.25 | 7.12 | 7.23 | 7.20 | qfq | 4,300,100 | 30,935,759 | 1.12% |
| 2023-09-22 | 7.02 | 7.24 | 7.02 | 7.15 | 7.12 | qfq | 4,002,784 | 28,582,290 | 1.42% |
| 2023-09-21 | 7.01 | 7.13 | 6.99 | 7.05 | 7.02 | qfq | 4,609,000 | 32,627,023 | 0.14% |
| 2023-09-20 | 7.13 | 7.26 | 7.02 | 7.04 | 7.01 | qfq | 4,715,200 | 33,575,616 | -0.56% |
| 2023-09-19 | 7.11 | 7.25 | 7.06 | 7.08 | 7.05 | qfq | 6,513,100 | 46,477,115 | -0.42% |
| 2023-09-18 | 7.24 | 7.26 | 7.00 | 7.11 | 7.08 | qfq | 7,356,106 | 52,442,167 | -1.52% |
| 2023-09-15 | 7.40 | 7.45 | 7.17 | 7.22 | 7.19 | qfq | 11,005,377 | 79,793,756 | -2.04% |
| 2023-09-14 | 7.55 | 7.73 | 7.25 | 7.37 | 7.34 | qfq | 19,234,702 | 142,171,774 | -3.66% |
| 2023-09-13 | 7.46 | 7.87 | 7.36 | 7.65 | 7.62 | qfq | 22,820,200 | 175,599,461 | 2.14% |
| 2023-09-12 | 7.38 | 7.55 | 7.23 | 7.49 | 7.46 | qfq | 15,492,785 | 114,959,034 | 1.35% |
| 2023-09-11 | 7.18 | 7.40 | 7.11 | 7.39 | 7.36 | qfq | 10,274,113 | 75,128,543 | 3.36% |
| 2023-09-08 | 7.14 | 7.27 | 7.11 | 7.15 | 7.12 | qfq | 5,225,700 | 37,600,100 | 0.70% |
| 2023-09-07 | 7.18 | 7.25 | 7.06 | 7.10 | 7.07 | qfq | 5,636,600 | 40,359,791 | -0.70% |
| 2023-09-06 | 6.92 | 7.22 | 6.92 | 7.15 | 7.12 | qfq | 6,842,006 | 48,628,885 | 2.73% |
| 2023-09-05 | 6.93 | 7.04 | 6.90 | 6.96 | 6.93 | qfq | 3,848,510 | 26,784,650 | -0.43% |
| 2023-09-04 | 7.07 | 7.10 | 6.90 | 6.99 | 6.96 | qfq | 5,942,806 | 41,350,413 | 0.43% |
| 2023-09-01 | 7.24 | 7.25 | 6.92 | 6.96 | 6.93 | qfq | 9,317,900 | 65,619,725 | -4.13% |
| 2023-08-31 | 7.15 | 7.29 | 6.94 | 7.26 | 7.23 | qfq | 18,420,600 | 131,506,629 | 1.82% |
| 2023-08-30 | 7.20 | 7.25 | 6.99 | 7.13 | 7.10 | qfq | 16,088,013 | 114,592,652 | -2.99% |
| 2023-08-29 | 6.79 | 7.35 | 6.79 | 7.35 | 7.32 | qfq | 12,454,028 | 88,798,056 | 7.61% |
| 2023-08-28 | 6.75 | 7.02 | 6.71 | 6.83 | 6.80 | qfq | 7,733,771 | 53,394,012 | 4.43% |
| 2023-08-25 | 6.53 | 6.80 | 6.41 | 6.54 | 6.51 | qfq | 4,353,540 | 28,722,499 | 1.40% |
| 2023-08-24 | 6.53 | 6.59 | 6.39 | 6.45 | 6.42 | qfq | 2,873,100 | 18,581,756 | -1.53% |
| 2023-08-23 | 6.61 | 6.61 | 6.52 | 6.55 | 6.52 | qfq | 2,342,340 | 15,385,497 | 0.00% |
| 2023-08-22 | 6.70 | 6.76 | 6.49 | 6.55 | 6.52 | qfq | 2,299,900 | 15,145,513 | -1.95% |
| 2023-08-21 | 6.78 | 6.80 | 6.68 | 6.68 | 6.65 | qfq | 2,556,400 | 17,175,938 | -0.74% |
| 2023-08-18 | 6.65 | 6.81 | 6.65 | 6.73 | 6.70 | qfq | 3,015,546 | 20,382,101 | 0.75% |
| 2023-08-17 | 6.43 | 6.70 | 6.35 | 6.68 | 6.65 | qfq | 4,084,100 | 26,890,714 | 3.41% |
| 2023-08-16 | 6.46 | 6.58 | 6.38 | 6.46 | 6.43 | qfq | 2,006,900 | 13,014,905 | 0.16% |
| 2023-08-15 | 6.60 | 6.61 | 6.37 | 6.45 | 6.42 | qfq | 4,223,800 | 27,331,178 | -2.12% |
| 2023-08-14 | 6.56 | 6.62 | 6.50 | 6.59 | 6.56 | qfq | 1,414,400 | 9,276,702 | 0.15% |
| 2023-08-11 | 6.59 | 6.68 | 6.57 | 6.58 | 6.55 | qfq | 2,453,200 | 16,258,654 | 0.00% |
| 2023-08-10 | 6.58 | 6.69 | 6.54 | 6.58 | 6.55 | qfq | 2,105,600 | 13,937,370 | 0.15% |
| 2023-08-09 | 6.74 | 6.74 | 6.55 | 6.57 | 6.54 | qfq | 3,076,700 | 20,344,657 | -3.10% |
| 2023-08-08 | 6.68 | 6.80 | 6.65 | 6.78 | 6.75 | qfq | 2,687,310 | 18,104,474 | 1.50% |
| 2023-08-07 | 6.63 | 6.68 | 6.55 | 6.68 | 6.65 | qfq | 2,103,410 | 13,934,986 | 1.21% |
| 2023-08-04 | 6.63 | 6.69 | 6.57 | 6.60 | 6.57 | qfq | 2,359,700 | 15,631,474 | -0.75% |
| 2023-08-03 | 6.80 | 6.80 | 6.64 | 6.65 | 6.62 | qfq | 2,023,600 | 13,519,452 | -1.92% |
| 2023-08-02 | 6.76 | 6.83 | 6.72 | 6.78 | 6.75 | qfq | 1,602,900 | 10,856,782 | 0.00% |
| 2023-08-01 | 6.78 | 6.86 | 6.73 | 6.78 | 6.75 | qfq | 1,888,600 | 12,804,235 | -0.44% |
| 2023-07-31 | 6.74 | 6.86 | 6.74 | 6.81 | 6.78 | qfq | 3,088,500 | 21,010,590 | 1.34% |
| 2023-07-28 | 6.82 | 6.86 | 6.69 | 6.72 | 6.69 | qfq | 4,443,073 | 29,934,076 | -2.18% |
| 2023-07-27 | 6.95 | 6.97 | 6.82 | 6.87 | 6.84 | qfq | 4,132,400 | 28,513,094 | -1.72% |
| 2023-07-26 | 6.95 | 7.01 | 6.83 | 6.99 | 6.96 | qfq | 1,831,013 | 12,760,983 | 0.58% |
| 2023-07-25 | 6.79 | 6.99 | 6.79 | 6.95 | 6.92 | qfq | 1,563,800 | 10,829,909 | 1.61% |
| 2023-07-24 | 6.84 | 6.90 | 6.76 | 6.84 | 6.81 | qfq | 2,167,600 | 14,770,366 | -0.29% |
| 2023-07-21 | 6.82 | 6.94 | 6.71 | 6.86 | 6.83 | qfq | 2,984,300 | 20,347,653 | 1.93% |
| 2023-07-20 | 6.84 | 6.88 | 6.72 | 6.73 | 6.70 | qfq | 1,586,000 | 10,780,329 | -1.61% |
| 2023-07-19 | 6.98 | 7.00 | 6.81 | 6.84 | 6.81 | qfq | 2,620,600 | 18,079,199 | -2.01% |
| 2023-07-18 | 6.96 | 7.01 | 6.88 | 6.98 | 6.95 | qfq | 2,192,400 | 15,255,860 | 0.29% |