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
中辰股份300933.SZ
最近收盘价5.822026-07-17
最近交易日2026-07-17
成交量（股）16,707,962
成交额（元）98,952,334
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.04 | — | — | — | 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 | 6.08 | 6.18 | 5.70 | 5.82 | 5.82 | qfq | 16,707,962 | 98,952,334 | -4.90% |
| 2026-07-16 | 6.18 | 6.36 | 6.10 | 6.12 | 6.12 | qfq | 14,932,410 | 92,820,203 | -2.08% |
| 2026-07-15 | 6.08 | 6.28 | 6.00 | 6.25 | 6.25 | qfq | 16,347,291 | 100,775,484 | 2.12% |
| 2026-07-14 | 6.12 | 6.19 | 5.86 | 6.12 | 6.12 | qfq | 18,894,101 | 113,393,062 | -0.65% |
| 2026-07-13 | 6.41 | 6.78 | 6.12 | 6.16 | 6.16 | qfq | 34,125,056 | 217,279,619 | -6.38% |
| 2026-07-10 | 5.79 | 6.61 | 5.70 | 6.58 | 6.58 | qfq | 32,866,195 | 206,399,432 | 13.64% |
| 2026-07-09 | 5.76 | 5.82 | 5.56 | 5.79 | 5.79 | qfq | 10,868,462 | 62,003,414 | 0.00% |
| 2026-07-08 | 5.88 | 5.88 | 5.67 | 5.79 | 5.79 | qfq | 8,830,700 | 50,953,400 | -1.53% |
| 2026-07-07 | 5.99 | 6.03 | 5.81 | 5.88 | 5.88 | qfq | 9,212,082 | 54,265,419 | -1.84% |
| 2026-07-06 | 6.22 | 6.33 | 5.98 | 5.99 | 5.99 | qfq | 11,082,761 | 67,824,745 | -3.85% |
| 2026-07-03 | 6.15 | 6.30 | 6.08 | 6.23 | 6.23 | qfq | 11,304,313 | 70,308,255 | 2.13% |
| 2026-07-02 | 6.16 | 6.33 | 6.07 | 6.10 | 6.10 | qfq | 11,092,907 | 68,837,791 | -1.61% |
| 2026-07-01 | 6.12 | 6.34 | 5.96 | 6.20 | 6.20 | qfq | 15,168,897 | 93,475,979 | 1.97% |
| 2026-06-30 | 5.93 | 6.10 | 5.88 | 6.08 | 6.08 | qfq | 9,789,375 | 58,888,242 | 1.50% |
| 2026-06-29 | 6.04 | 6.09 | 5.83 | 5.99 | 5.99 | qfq | 13,584,500 | 81,038,211 | -0.83% |
| 2026-06-26 | 6.35 | 6.35 | 6.02 | 6.04 | 6.04 | qfq | 14,234,288 | 87,252,042 | -4.13% |
| 2026-06-25 | 6.60 | 6.60 | 6.24 | 6.30 | 6.30 | qfq | 12,858,625 | 81,502,293 | -3.96% |
| 2026-06-24 | 6.73 | 6.74 | 6.47 | 6.56 | 6.56 | qfq | 11,270,574 | 74,148,403 | -2.53% |
| 2026-06-23 | 6.67 | 6.92 | 6.62 | 6.73 | 6.73 | qfq | 13,433,263 | 91,045,771 | 0.00% |
| 2026-06-22 | 6.50 | 6.73 | 6.32 | 6.73 | 6.73 | qfq | 17,181,410 | 112,197,721 | 3.06% |
| 2026-06-18 | 6.60 | 6.62 | 6.49 | 6.53 | 6.53 | qfq | 9,102,703 | 59,571,801 | -1.51% |
| 2026-06-17 | 6.83 | 6.87 | 6.58 | 6.63 | 6.63 | qfq | 13,208,587 | 87,935,232 | -3.77% |
| 2026-06-16 | 6.79 | 7.01 | 6.70 | 6.89 | 6.89 | qfq | 12,337,975 | 84,547,833 | 1.62% |
| 2026-06-15 | 6.59 | 6.82 | 6.57 | 6.78 | 6.78 | qfq | 13,951,500 | 93,834,854 | 3.67% |
| 2026-06-12 | 6.60 | 6.66 | 6.46 | 6.54 | 6.54 | qfq | 10,043,365 | 66,068,948 | 0.77% |
| 2026-06-11 | 6.61 | 6.64 | 6.38 | 6.49 | 6.49 | qfq | 11,198,987 | 72,493,907 | -2.26% |
| 2026-06-10 | 6.81 | 6.89 | 6.51 | 6.64 | 6.64 | qfq | 10,079,073 | 66,991,638 | -3.49% |
| 2026-06-09 | 6.80 | 6.95 | 6.72 | 6.88 | 6.88 | qfq | 10,847,681 | 74,390,222 | 1.78% |
| 2026-06-08 | 6.85 | 7.15 | 6.67 | 6.76 | 6.76 | qfq | 15,744,439 | 108,225,160 | -3.98% |
| 2026-06-05 | 7.00 | 7.19 | 6.71 | 7.04 | 7.04 | qfq | 16,600,716 | 115,326,964 | 0.43% |
| 2026-06-04 | 7.12 | 7.26 | 6.97 | 7.01 | 7.01 | qfq | 13,030,850 | 92,226,232 | -3.04% |
| 2026-06-03 | 7.51 | 7.56 | 7.17 | 7.23 | 7.23 | qfq | 14,520,457 | 106,709,327 | -3.86% |
| 2026-06-02 | 7.74 | 7.76 | 7.37 | 7.52 | 7.52 | qfq | 12,705,763 | 95,493,906 | -2.84% |
| 2026-06-01 | 7.57 | 7.92 | 7.55 | 7.74 | 7.74 | qfq | 13,725,727 | 106,569,798 | 1.31% |
| 2026-05-29 | 8.09 | 8.10 | 7.60 | 7.64 | 7.64 | qfq | 15,850,607 | 123,663,159 | -5.68% |
| 2026-05-28 | 7.92 | 8.15 | 7.86 | 8.10 | 8.10 | qfq | 11,307,313 | 90,640,050 | 1.63% |
| 2026-05-27 | 8.17 | 8.32 | 7.91 | 7.97 | 7.97 | qfq | 15,559,803 | 125,649,639 | -2.45% |
| 2026-05-26 | 8.55 | 8.55 | 8.05 | 8.17 | 8.17 | qfq | 16,064,142 | 132,049,165 | -4.44% |
| 2026-05-25 | 8.61 | 8.84 | 8.46 | 8.55 | 8.55 | qfq | 15,764,085 | 135,574,129 | -0.35% |
| 2026-05-22 | 8.43 | 8.63 | 8.38 | 8.58 | 8.58 | qfq | 12,912,182 | 109,955,807 | 2.26% |
| 2026-05-21 | 8.86 | 8.95 | 8.35 | 8.39 | 8.39 | qfq | 24,767,903 | 215,066,393 | -5.30% |
| 2026-05-20 | 8.92 | 9.07 | 8.79 | 8.86 | 8.86 | qfq | 14,173,503 | 125,557,496 | -1.34% |
| 2026-05-19 | 8.86 | 8.99 | 8.75 | 8.98 | 8.98 | qfq | 17,712,667 | 157,659,771 | 1.24% |
| 2026-05-18 | 8.58 | 9.16 | 8.54 | 8.87 | 8.87 | qfq | 26,101,071 | 234,133,998 | 3.38% |
| 2026-05-15 | 8.67 | 8.75 | 8.52 | 8.58 | 8.58 | qfq | 16,765,172 | 144,635,582 | -0.92% |
| 2026-05-14 | 9.01 | 9.04 | 8.63 | 8.66 | 8.66 | qfq | 22,343,140 | 196,807,120 | -3.99% |
| 2026-05-13 | 8.69 | 9.02 | 8.66 | 9.02 | 9.02 | qfq | 26,795,490 | 239,390,614 | 3.44% |
| 2026-05-12 | 8.60 | 8.94 | 8.50 | 8.72 | 8.72 | qfq | 21,770,272 | 190,090,223 | 1.40% |
| 2026-05-11 | 8.55 | 8.68 | 8.50 | 8.60 | 8.60 | qfq | 13,369,276 | 114,843,575 | 0.70% |
| 2026-05-08 | 8.52 | 8.64 | 8.47 | 8.54 | 8.54 | qfq | 12,565,501 | 107,250,664 | -0.23% |
| 2026-05-07 | 8.50 | 8.67 | 8.45 | 8.56 | 8.56 | qfq | 14,102,933 | 120,998,547 | 1.30% |
| 2026-05-06 | 8.22 | 8.53 | 8.18 | 8.45 | 8.45 | qfq | 19,900,359 | 168,095,950 | 3.55% |
| 2026-04-30 | 8.11 | 8.28 | 8.07 | 8.16 | 8.16 | qfq | 15,958,196 | 130,015,100 | 0.37% |
| 2026-04-29 | 7.80 | 8.25 | 7.80 | 8.13 | 8.13 | qfq | 29,184,402 | 236,255,070 | 6.00% |
| 2026-04-28 | 7.75 | 7.85 | 7.66 | 7.67 | 7.67 | qfq | 9,278,038 | 71,722,391 | -1.67% |
| 2026-04-27 | 7.77 | 7.84 | 7.63 | 7.80 | 7.80 | qfq | 9,024,125 | 69,782,375 | 0.13% |
| 2026-04-24 | 7.77 | 7.81 | 7.66 | 7.79 | 7.79 | qfq | 10,006,271 | 77,368,401 | -0.13% |
| 2026-04-23 | 7.93 | 8.02 | 7.77 | 7.80 | 7.80 | qfq | 13,800,425 | 108,162,249 | -2.26% |
| 2026-04-22 | 8.00 | 8.08 | 7.92 | 7.98 | 7.98 | qfq | 14,899,899 | 119,015,311 | -0.87% |
| 2026-04-21 | 8.09 | 8.12 | 7.89 | 8.05 | 8.05 | qfq | 14,620,105 | 116,567,597 | -0.86% |
| 2026-04-20 | 7.96 | 8.15 | 7.91 | 8.12 | 8.12 | qfq | 12,620,148 | 101,641,960 | 2.01% |
| 2026-04-17 | 8.04 | 8.09 | 7.88 | 7.96 | 7.96 | qfq | 12,105,803 | 96,397,131 | -1.36% |
| 2026-04-16 | 7.91 | 8.15 | 7.79 | 8.07 | 8.07 | qfq | 15,354,593 | 122,762,549 | 1.51% |
| 2026-04-15 | 7.96 | 8.29 | 7.83 | 7.95 | 7.95 | qfq | 21,735,825 | 174,499,563 | 1.02% |
| 2026-04-14 | 7.82 | 7.87 | 7.74 | 7.87 | 7.87 | qfq | 8,528,700 | 66,575,895 | 1.16% |
| 2026-04-13 | 7.79 | 7.81 | 7.67 | 7.78 | 7.78 | qfq | 8,504,600 | 65,766,138 | -0.77% |
| 2026-04-10 | 7.79 | 8.00 | 7.79 | 7.84 | 7.84 | qfq | 8,754,600 | 69,108,796 | 1.42% |
| 2026-04-09 | 7.93 | 7.93 | 7.71 | 7.73 | 7.73 | qfq | 9,017,316 | 70,332,640 | -2.89% |
| 2026-04-08 | 7.79 | 7.96 | 7.79 | 7.96 | 7.96 | qfq | 10,097,592 | 79,816,118 | 4.60% |
| 2026-04-07 | 7.53 | 7.68 | 7.45 | 7.61 | 7.61 | qfq | 7,831,881 | 59,419,273 | 2.01% |
| 2026-04-03 | 7.74 | 7.77 | 7.42 | 7.46 | 7.46 | qfq | 10,433,431 | 78,519,372 | -3.62% |
| 2026-04-02 | 7.81 | 7.94 | 7.64 | 7.74 | 7.74 | qfq | 9,217,183 | 71,516,286 | -1.40% |
| 2026-04-01 | 7.96 | 7.98 | 7.78 | 7.85 | 7.85 | qfq | 9,073,443 | 71,165,867 | 1.55% |
| 2026-03-31 | 7.91 | 8.13 | 7.71 | 7.73 | 7.73 | qfq | 11,950,188 | 94,564,145 | -2.40% |
| 2026-03-30 | 7.85 | 7.93 | 7.66 | 7.92 | 7.92 | qfq | 10,570,776 | 82,505,707 | -0.38% |
| 2026-03-27 | 7.78 | 7.99 | 7.74 | 7.95 | 7.95 | qfq | 8,588,700 | 67,927,784 | 0.89% |
| 2026-03-26 | 8.17 | 8.25 | 7.84 | 7.88 | 7.88 | qfq | 12,171,364 | 97,473,483 | -3.19% |
| 2026-03-25 | 7.95 | 8.22 | 7.95 | 8.14 | 8.14 | qfq | 14,649,666 | 118,977,398 | 2.39% |
| 2026-03-24 | 7.71 | 7.96 | 7.54 | 7.95 | 7.95 | qfq | 19,511,017 | 150,943,214 | 6.43% |
| 2026-03-23 | 8.05 | 8.09 | 7.41 | 7.47 | 7.47 | qfq | 22,656,668 | 176,039,850 | -8.46% |
| 2026-03-20 | 8.59 | 8.73 | 8.16 | 8.16 | 8.16 | qfq | 20,271,697 | 169,984,099 | -4.11% |
| 2026-03-19 | 8.55 | 8.73 | 8.46 | 8.51 | 8.51 | qfq | 14,264,455 | 122,522,134 | -1.85% |
| 2026-03-18 | 8.47 | 8.68 | 8.47 | 8.67 | 8.67 | qfq | 14,129,700 | 121,030,993 | 2.60% |
| 2026-03-17 | 8.82 | 8.87 | 8.42 | 8.45 | 8.45 | qfq | 16,172,800 | 139,461,698 | -4.20% |
| 2026-03-16 | 9.04 | 9.05 | 8.71 | 8.82 | 8.82 | qfq | 17,301,593 | 152,744,508 | -2.43% |
| 2026-03-13 | 9.21 | 9.30 | 8.98 | 9.04 | 9.04 | qfq | 17,535,097 | 159,486,246 | -2.38% |
| 2026-03-12 | 9.46 | 9.48 | 9.16 | 9.26 | 9.26 | qfq | 19,591,500 | 181,573,704 | -2.11% |
| 2026-03-11 | 9.50 | 9.56 | 9.34 | 9.46 | 9.46 | qfq | 22,061,836 | 208,239,423 | -0.63% |
| 2026-03-10 | 9.45 | 9.65 | 9.45 | 9.52 | 9.52 | qfq | 29,235,658 | 279,198,483 | 0.63% |
| 2026-03-09 | 9.10 | 9.51 | 9.10 | 9.46 | 9.46 | qfq | 33,500,826 | 312,279,360 | 1.39% |
| 2026-03-06 | 8.96 | 9.58 | 8.92 | 9.33 | 9.33 | qfq | 41,771,573 | 388,330,631 | 4.13% |
| 2026-03-05 | 8.58 | 9.11 | 8.57 | 8.96 | 8.96 | qfq | 33,999,392 | 302,857,189 | 6.41% |
| 2026-03-04 | 8.06 | 8.55 | 8.04 | 8.42 | 8.42 | qfq | 17,268,907 | 144,477,534 | 2.68% |
| 2026-03-03 | 8.72 | 8.79 | 8.14 | 8.20 | 8.20 | qfq | 22,276,308 | 187,655,885 | -6.29% |
| 2026-03-02 | 9.02 | 9.17 | 8.71 | 8.75 | 8.75 | qfq | 23,653,300 | 210,064,459 | -4.58% |
| 2026-02-27 | 9.05 | 9.22 | 8.91 | 9.17 | 9.17 | qfq | 19,191,278 | 174,562,221 | 0.88% |
| 2026-02-26 | 9.05 | 9.19 | 8.98 | 9.09 | 9.09 | qfq | 15,962,284 | 145,302,252 | 0.44% |
| 2026-02-25 | 9.11 | 9.11 | 8.99 | 9.05 | 9.05 | qfq | 12,315,753 | 111,419,305 | 0.00% |
| 2026-02-24 | 9.07 | 9.20 | 9.04 | 9.05 | 9.05 | qfq | 12,047,451 | 109,832,240 | 0.89% |
| 2026-02-13 | 9.13 | 9.13 | 8.96 | 8.97 | 8.97 | qfq | 13,573,200 | 122,649,451 | -2.61% |
| 2026-02-12 | 8.98 | 9.29 | 8.92 | 9.21 | 9.21 | qfq | 23,030,777 | 211,007,424 | 3.25% |
| 2026-02-11 | 9.16 | 9.19 | 8.91 | 8.92 | 8.92 | qfq | 16,106,116 | 145,405,634 | -2.94% |
| 2026-02-10 | 9.20 | 9.43 | 9.17 | 9.19 | 9.19 | qfq | 17,569,729 | 163,018,403 | -0.33% |
| 2026-02-09 | 9.35 | 9.45 | 9.13 | 9.22 | 9.22 | qfq | 20,187,600 | 186,639,171 | 0.44% |
| 2026-02-06 | 8.72 | 9.33 | 8.63 | 9.18 | 9.18 | qfq | 29,286,141 | 265,683,050 | 5.03% |
| 2026-02-05 | 9.01 | 9.11 | 8.65 | 8.74 | 8.74 | qfq | 18,298,012 | 161,240,373 | -4.06% |
| 2026-02-04 | 8.97 | 9.18 | 8.91 | 9.11 | 9.11 | qfq | 15,618,193 | 141,730,984 | 1.33% |
| 2026-02-03 | 8.89 | 9.02 | 8.72 | 8.99 | 8.99 | qfq | 14,166,077 | 126,466,949 | 2.04% |
| 2026-02-02 | 8.80 | 9.18 | 8.80 | 8.81 | 8.81 | qfq | 21,721,531 | 195,937,293 | -0.45% |
| 2026-01-30 | 8.84 | 8.99 | 8.50 | 8.85 | 8.85 | qfq | 30,115,093 | 264,185,605 | -3.17% |
| 2026-01-29 | 9.40 | 9.40 | 9.03 | 9.14 | 9.14 | qfq | 26,672,182 | 245,479,098 | -3.18% |
| 2026-01-28 | 9.69 | 9.87 | 9.42 | 9.44 | 9.44 | qfq | 41,413,811 | 397,638,584 | -4.93% |
| 2026-01-27 | 9.17 | 10.10 | 9.17 | 9.93 | 9.93 | qfq | 68,207,207 | 670,096,383 | 6.32% |
| 2026-01-26 | 9.20 | 9.82 | 9.15 | 9.34 | 9.34 | qfq | 46,537,643 | 442,485,637 | 1.97% |
| 2026-01-23 | 9.10 | 9.24 | 9.03 | 9.16 | 9.16 | qfq | 16,107,789 | 147,111,112 | 0.55% |
| 2026-01-22 | 9.28 | 9.28 | 9.07 | 9.11 | 9.11 | qfq | 20,561,518 | 187,852,715 | -1.30% |
| 2026-01-21 | 8.88 | 9.25 | 8.78 | 9.23 | 9.23 | qfq | 23,693,302 | 214,731,651 | 3.24% |
| 2026-01-20 | 9.07 | 9.18 | 8.90 | 8.94 | 8.94 | qfq | 17,958,934 | 161,867,641 | -1.97% |
| 2026-01-19 | 8.79 | 9.29 | 8.79 | 9.12 | 9.12 | qfq | 27,038,211 | 247,046,807 | 2.47% |
| 2026-01-16 | 9.26 | 9.37 | 8.87 | 8.90 | 8.90 | qfq | 24,232,517 | 219,632,222 | -0.45% |
| 2026-01-15 | 8.94 | 9.02 | 8.81 | 8.94 | 8.94 | qfq | 14,517,511 | 129,467,716 | -0.11% |
| 2026-01-14 | 9.16 | 9.26 | 8.84 | 8.95 | 8.95 | qfq | 28,269,447 | 255,847,038 | -2.29% |
| 2026-01-13 | 9.52 | 9.58 | 9.09 | 9.16 | 9.16 | qfq | 26,036,014 | 240,724,367 | -2.03% |
| 2026-01-12 | 9.09 | 9.53 | 9.06 | 9.35 | 9.35 | qfq | 32,477,485 | 302,052,128 | 4.24% |
| 2026-01-09 | 9.15 | 9.16 | 8.82 | 8.97 | 8.97 | qfq | 24,152,052 | 216,178,368 | -0.99% |
| 2026-01-08 | 8.61 | 9.08 | 8.54 | 9.06 | 9.06 | qfq | 36,806,108 | 326,885,704 | 4.50% |
| 2026-01-07 | 8.50 | 8.88 | 8.41 | 8.67 | 8.67 | qfq | 40,604,241 | 352,309,765 | 2.85% |
| 2026-01-06 | 8.29 | 8.53 | 8.26 | 8.43 | 8.43 | qfq | 21,559,652 | 180,442,008 | 1.69% |
| 2026-01-05 | 8.38 | 8.38 | 8.23 | 8.29 | 8.29 | qfq | 12,792,139 | 105,995,960 | 0.00% |
| 2025-12-31 | 8.36 | 8.38 | 8.12 | 8.29 | 8.29 | qfq | 14,764,750 | 121,989,220 | -0.96% |
| 2025-12-30 | 8.47 | 8.49 | 8.28 | 8.37 | 8.37 | qfq | 14,997,151 | 125,650,335 | -0.59% |
| 2025-12-29 | 8.45 | 8.66 | 8.35 | 8.42 | 8.42 | qfq | 19,395,242 | 164,428,903 | -0.24% |
| 2025-12-26 | 8.28 | 8.71 | 8.17 | 8.44 | 8.44 | qfq | 27,579,966 | 232,428,663 | 2.80% |
| 2025-12-25 | 8.36 | 8.36 | 8.17 | 8.21 | 8.21 | qfq | 11,447,719 | 94,310,361 | -0.97% |
| 2025-12-24 | 7.94 | 8.45 | 7.91 | 8.29 | 8.29 | qfq | 17,870,262 | 147,712,802 | 4.41% |
| 2025-12-23 | 7.98 | 8.04 | 7.87 | 7.94 | 7.94 | qfq | 9,242,922 | 73,373,668 | -0.50% |
| 2025-12-22 | 8.02 | 8.11 | 7.98 | 7.98 | 7.98 | qfq | 8,321,841 | 66,900,943 | -0.50% |
| 2025-12-19 | 7.87 | 8.05 | 7.86 | 8.02 | 8.02 | qfq | 9,014,226 | 72,017,562 | 2.43% |
| 2025-12-18 | 7.83 | 7.93 | 7.73 | 7.83 | 7.83 | qfq | 7,480,255 | 58,780,018 | -0.38% |
| 2025-12-17 | 7.88 | 7.95 | 7.62 | 7.86 | 7.86 | qfq | 13,076,227 | 101,566,331 | -0.25% |
| 2025-12-16 | 8.12 | 8.13 | 7.85 | 7.88 | 7.88 | qfq | 10,508,116 | 83,493,643 | -3.67% |
| 2025-12-15 | 8.30 | 8.38 | 8.14 | 8.18 | 8.18 | qfq | 12,340,400 | 101,778,718 | -1.92% |
| 2025-12-12 | 8.20 | 8.45 | 8.18 | 8.34 | 8.34 | qfq | 13,758,850 | 114,991,170 | 1.96% |
| 2025-12-11 | 8.22 | 8.50 | 8.17 | 8.18 | 8.18 | qfq | 13,344,655 | 110,861,905 | -0.49% |
| 2025-12-10 | 8.48 | 8.48 | 8.19 | 8.22 | 8.22 | qfq | 12,331,221 | 102,302,302 | -3.07% |
| 2025-12-09 | 8.46 | 8.58 | 8.46 | 8.48 | 8.48 | qfq | 5,545,700 | 47,148,931 | -0.35% |
| 2025-12-08 | 8.50 | 8.62 | 8.43 | 8.51 | 8.51 | qfq | 10,082,296 | 85,947,123 | 0.47% |
| 2025-12-05 | 8.32 | 8.51 | 8.29 | 8.47 | 8.47 | qfq | 8,607,290 | 72,403,417 | 1.80% |
| 2025-12-04 | 8.33 | 8.45 | 8.26 | 8.32 | 8.32 | qfq | 9,800,016 | 81,856,594 | -0.36% |
| 2025-12-03 | 8.58 | 8.62 | 8.31 | 8.35 | 8.35 | qfq | 12,057,862 | 101,610,275 | -3.02% |
| 2025-12-02 | 8.50 | 8.72 | 8.43 | 8.61 | 8.61 | qfq | 15,541,238 | 133,536,138 | 1.29% |
| 2025-12-01 | 8.30 | 8.64 | 8.25 | 8.50 | 8.50 | qfq | 16,837,700 | 143,059,580 | 2.41% |
| 2025-11-28 | 8.02 | 8.37 | 7.95 | 8.30 | 8.30 | qfq | 15,458,427 | 126,643,397 | 3.49% |
| 2025-11-27 | 7.99 | 8.40 | 7.98 | 8.02 | 8.02 | qfq | 22,152,930 | 181,714,821 | 1.52% |
| 2025-11-26 | 8.05 | 8.09 | 7.84 | 7.90 | 7.90 | qfq | 15,600,842 | 124,192,720 | -2.59% |
| 2025-11-25 | 8.11 | 8.22 | 8.01 | 8.11 | 8.11 | qfq | 10,086,165 | 82,246,923 | 1.25% |
| 2025-11-24 | 8.07 | 8.12 | 7.83 | 8.01 | 8.01 | qfq | 12,365,390 | 98,561,434 | 0.13% |
| 2025-11-21 | 8.40 | 8.47 | 7.95 | 8.00 | 8.00 | qfq | 15,257,385 | 124,467,269 | -5.55% |
| 2025-11-20 | 8.50 | 8.71 | 8.44 | 8.47 | 8.47 | qfq | 10,192,495 | 87,025,457 | -0.35% |
| 2025-11-19 | 8.60 | 8.75 | 8.43 | 8.50 | 8.50 | qfq | 10,453,513 | 89,224,389 | -1.39% |
| 2025-11-18 | 8.69 | 8.76 | 8.59 | 8.62 | 8.62 | qfq | 12,472,571 | 108,119,897 | -1.26% |
| 2025-11-17 | 8.70 | 8.82 | 8.68 | 8.73 | 8.73 | qfq | 9,436,422 | 82,503,606 | -0.34% |
| 2025-11-14 | 8.73 | 8.92 | 8.58 | 8.76 | 8.76 | qfq | 13,601,215 | 119,304,818 | -0.34% |
| 2025-11-13 | 8.78 | 8.93 | 8.70 | 8.79 | 8.79 | qfq | 14,023,564 | 123,801,745 | 0.23% |
| 2025-11-12 | 9.03 | 9.03 | 8.73 | 8.77 | 8.77 | qfq | 19,369,410 | 170,745,511 | -2.88% |
| 2025-11-11 | 9.14 | 9.23 | 9.00 | 9.03 | 9.03 | qfq | 13,593,126 | 123,576,819 | -0.66% |
| 2025-11-10 | 9.24 | 9.28 | 9.01 | 9.09 | 9.09 | qfq | 17,415,025 | 158,565,948 | -1.84% |
| 2025-11-07 | 9.40 | 9.55 | 9.23 | 9.26 | 9.26 | qfq | 18,003,867 | 168,315,463 | -1.59% |
| 2025-11-06 | 9.70 | 9.70 | 9.38 | 9.41 | 9.41 | qfq | 23,940,009 | 226,761,379 | -2.49% |
| 2025-11-05 | 9.17 | 9.76 | 9.16 | 9.65 | 9.65 | qfq | 38,919,198 | 374,277,782 | 3.65% |
| 2025-11-04 | 9.46 | 9.62 | 9.15 | 9.31 | 9.31 | qfq | 20,262,408 | 189,297,237 | -1.38% |
| 2025-11-03 | 9.30 | 9.54 | 9.24 | 9.44 | 9.44 | qfq | 19,101,015 | 179,606,441 | 2.28% |
| 2025-10-31 | 9.24 | 9.39 | 9.16 | 9.23 | 9.23 | qfq | 13,174,297 | 121,963,300 | 0.44% |
| 2025-10-30 | 9.37 | 9.45 | 9.17 | 9.19 | 9.19 | qfq | 18,772,042 | 174,128,049 | -1.92% |
| 2025-10-29 | 9.60 | 9.69 | 9.31 | 9.37 | 9.37 | qfq | 24,531,902 | 231,767,957 | -3.60% |
| 2025-10-28 | 9.43 | 10.15 | 9.39 | 9.72 | 9.72 | qfq | 28,082,260 | 273,703,231 | 2.53% |
| 2025-10-27 | 9.79 | 9.99 | 9.47 | 9.48 | 9.48 | qfq | 24,129,998 | 232,900,792 | -1.96% |
| 2025-10-24 | 9.64 | 9.76 | 9.55 | 9.67 | 9.67 | qfq | 16,473,509 | 159,056,666 | 0.52% |
| 2025-10-23 | 9.60 | 9.70 | 9.40 | 9.62 | 9.62 | qfq | 17,159,841 | 163,710,230 | -0.41% |
| 2025-10-22 | 9.88 | 9.90 | 9.56 | 9.66 | 9.66 | qfq | 22,412,419 | 216,723,103 | -3.01% |
| 2025-10-21 | 10.01 | 10.14 | 9.91 | 9.96 | 9.96 | qfq | 38,945,122 | 390,334,759 | -0.50% |
| 2025-10-20 | 9.68 | 10.06 | 9.60 | 10.01 | 10.01 | qfq | 44,445,533 | 439,923,704 | 5.59% |
| 2025-10-17 | 9.82 | 9.95 | 9.45 | 9.48 | 9.48 | qfq | 33,010,643 | 319,602,577 | -4.24% |
| 2025-10-16 | 10.01 | 10.08 | 9.47 | 9.90 | 9.90 | qfq | 50,717,086 | 498,269,903 | 0.41% |
| 2025-10-15 | 8.75 | 10.08 | 8.71 | 9.86 | 9.86 | qfq | 70,520,241 | 677,130,360 | 12.81% |
| 2025-10-14 | 9.20 | 9.36 | 8.73 | 8.74 | 8.74 | qfq | 28,534,634 | 255,079,973 | -4.17% |
| 2025-10-13 | 8.75 | 9.27 | 8.74 | 9.12 | 9.12 | qfq | 27,832,912 | 251,617,865 | -2.88% |
| 2025-10-10 | 9.70 | 9.72 | 9.34 | 9.39 | 9.39 | qfq | 29,191,976 | 276,704,621 | -1.88% |
| 2025-10-09 | 10.00 | 10.32 | 9.52 | 9.57 | 9.57 | qfq | 50,655,398 | 498,679,026 | -0.93% |
| 2025-09-30 | 9.07 | 9.90 | 9.02 | 9.66 | 9.66 | qfq | 51,625,715 | 492,941,514 | 7.21% |
| 2025-09-29 | 9.10 | 9.25 | 8.88 | 9.01 | 9.01 | qfq | 22,342,405 | 202,652,768 | -0.44% |
| 2025-09-26 | 8.71 | 9.45 | 8.63 | 9.05 | 9.05 | qfq | 39,535,540 | 360,875,229 | 3.31% |
| 2025-09-25 | 8.83 | 9.00 | 8.75 | 8.76 | 8.76 | qfq | 18,385,343 | 163,161,833 | -1.46% |
| 2025-09-24 | 8.73 | 8.89 | 8.56 | 8.89 | 8.89 | qfq | 14,111,467 | 123,360,909 | 1.72% |
| 2025-09-23 | 8.97 | 8.97 | 8.56 | 8.74 | 8.74 | qfq | 20,699,896 | 179,888,171 | -2.56% |
| 2025-09-22 | 8.97 | 9.11 | 8.88 | 8.97 | 8.97 | qfq | 17,244,185 | 154,747,415 | -0.33% |
| 2025-09-19 | 9.02 | 9.45 | 8.94 | 9.00 | 9.00 | qfq | 26,134,798 | 238,536,071 | -0.55% |
| 2025-09-18 | 8.82 | 9.31 | 8.69 | 9.05 | 9.05 | qfq | 40,397,302 | 365,573,758 | 2.03% |
| 2025-09-17 | 8.98 | 9.00 | 8.81 | 8.87 | 8.87 | qfq | 12,000,493 | 106,686,908 | -1.22% |
| 2025-09-16 | 8.66 | 9.02 | 8.56 | 8.98 | 8.98 | qfq | 21,900,663 | 193,452,783 | 3.82% |
| 2025-09-15 | 8.77 | 8.82 | 8.60 | 8.65 | 8.65 | qfq | 14,115,598 | 122,247,243 | -1.82% |
| 2025-09-12 | 8.98 | 9.06 | 8.74 | 8.81 | 8.81 | qfq | 28,836,612 | 255,698,419 | -2.33% |
| 2025-09-11 | 8.59 | 9.13 | 8.51 | 9.02 | 9.02 | qfq | 32,175,697 | 285,464,286 | 4.88% |
| 2025-09-10 | 8.33 | 8.72 | 8.29 | 8.60 | 8.60 | qfq | 23,809,060 | 203,286,117 | 3.12% |
| 2025-09-09 | 8.59 | 8.73 | 8.28 | 8.34 | 8.34 | qfq | 28,589,609 | 240,539,018 | -3.92% |
| 2025-09-08 | 8.81 | 8.96 | 8.42 | 8.68 | 8.68 | qfq | 26,602,270 | 229,011,096 | -2.03% |
| 2025-09-05 | 8.55 | 8.90 | 8.41 | 8.86 | 8.86 | qfq | 20,015,600 | 174,407,807 | 4.24% |
| 2025-09-04 | 8.63 | 8.79 | 8.33 | 8.50 | 8.50 | qfq | 17,237,585 | 147,888,301 | -1.51% |
| 2025-09-03 | 8.89 | 9.02 | 8.59 | 8.63 | 8.63 | qfq | 18,616,799 | 163,513,589 | -2.71% |
| 2025-09-02 | 9.03 | 9.06 | 8.58 | 8.87 | 8.87 | qfq | 30,552,998 | 269,024,367 | -2.85% |
| 2025-09-01 | 8.80 | 9.31 | 8.76 | 9.13 | 9.13 | qfq | 27,419,023 | 248,466,507 | 2.93% |
| 2025-08-29 | 8.94 | 9.06 | 8.83 | 8.87 | 8.87 | qfq | 20,715,266 | 184,727,132 | -0.56% |
| 2025-08-28 | 8.66 | 8.98 | 8.42 | 8.92 | 8.92 | qfq | 27,597,531 | 240,653,446 | 2.06% |
| 2025-08-27 | 9.02 | 9.11 | 8.71 | 8.74 | 8.74 | qfq | 22,854,498 | 204,769,729 | -2.56% |
| 2025-08-26 | 8.70 | 9.33 | 8.60 | 8.97 | 8.97 | qfq | 34,850,103 | 315,828,409 | 3.10% |
| 2025-08-25 | 8.67 | 8.76 | 8.53 | 8.70 | 8.70 | qfq | 18,037,000 | 156,034,352 | 0.23% |
| 2025-08-22 | 8.68 | 8.75 | 8.61 | 8.68 | 8.68 | qfq | 12,839,791 | 111,268,830 | 0.00% |
| 2025-08-21 | 8.76 | 8.94 | 8.61 | 8.68 | 8.68 | qfq | 16,446,040 | 143,886,405 | -1.36% |
| 2025-08-20 | 8.65 | 8.84 | 8.60 | 8.80 | 8.80 | qfq | 16,407,291 | 143,305,956 | 0.80% |
| 2025-08-19 | 8.53 | 8.83 | 8.42 | 8.73 | 8.73 | qfq | 26,020,814 | 225,907,482 | 2.71% |
| 2025-08-18 | 8.06 | 8.64 | 8.02 | 8.50 | 8.50 | qfq | 29,753,150 | 250,274,852 | 4.68% |
| 2025-08-15 | 7.96 | 8.17 | 7.93 | 8.12 | 8.12 | qfq | 9,678,106 | 78,483,787 | 1.63% |
| 2025-08-14 | 8.18 | 8.18 | 7.95 | 7.99 | 7.99 | qfq | 11,929,100 | 96,111,020 | -2.08% |
| 2025-08-13 | 8.19 | 8.21 | 8.12 | 8.16 | 8.16 | qfq | 8,562,447 | 69,853,116 | -0.24% |
| 2025-08-12 | 8.22 | 8.25 | 8.10 | 8.18 | 8.18 | qfq | 11,116,551 | 90,743,751 | -0.49% |
| 2025-08-11 | 8.14 | 8.24 | 8.14 | 8.22 | 8.22 | qfq | 10,107,800 | 82,960,027 | 1.11% |
| 2025-08-08 | 8.12 | 8.20 | 8.07 | 8.13 | 8.13 | qfq | 10,002,984 | 81,368,776 | 0.12% |
| 2025-08-07 | 8.13 | 8.15 | 8.04 | 8.12 | 8.12 | qfq | 10,145,044 | 82,143,678 | -0.12% |
| 2025-08-06 | 8.05 | 8.21 | 7.99 | 8.13 | 8.13 | qfq | 15,285,551 | 123,744,229 | 1.12% |
| 2025-08-05 | 8.01 | 8.07 | 7.96 | 8.04 | 8.04 | qfq | 10,400,600 | 83,403,949 | 0.63% |
| 2025-08-04 | 7.79 | 8.03 | 7.76 | 7.99 | 7.99 | qfq | 13,038,900 | 103,675,356 | 2.17% |
| 2025-08-01 | 7.74 | 7.84 | 7.74 | 7.82 | 7.82 | qfq | 8,510,990 | 66,441,286 | 0.39% |
| 2025-07-31 | 7.81 | 7.92 | 7.76 | 7.79 | 7.79 | qfq | 12,516,651 | 98,100,348 | -0.89% |
| 2025-07-30 | 7.92 | 7.93 | 7.77 | 7.86 | 7.86 | qfq | 11,672,923 | 91,675,737 | -1.01% |
| 2025-07-29 | 7.96 | 8.01 | 7.84 | 7.94 | 7.94 | qfq | 13,995,798 | 110,417,669 | -1.00% |
| 2025-07-28 | 7.94 | 8.16 | 7.89 | 8.02 | 8.02 | qfq | 14,419,021 | 115,532,988 | 0.88% |
| 2025-07-25 | 8.15 | 8.23 | 7.92 | 7.95 | 7.95 | qfq | 21,639,774 | 172,587,364 | -2.09% |
| 2025-07-24 | 8.03 | 8.34 | 7.94 | 8.12 | 8.12 | qfq | 29,421,902 | 240,330,128 | -0.12% |
| 2025-07-23 | 8.54 | 8.67 | 8.09 | 8.13 | 8.13 | qfq | 42,504,433 | 350,326,828 | -4.35% |
| 2025-07-22 | 8.59 | 8.65 | 8.14 | 8.50 | 8.50 | qfq | 60,679,976 | 508,732,631 | 2.53% |
| 2025-07-21 | 7.83 | 8.46 | 7.80 | 8.29 | 8.29 | qfq | 53,174,623 | 437,989,912 | 6.97% |
| 2025-07-18 | 7.78 | 7.81 | 7.71 | 7.75 | 7.75 | qfq | 7,506,300 | 58,130,176 | -0.26% |
| 2025-07-17 | 7.74 | 7.77 | 7.70 | 7.77 | 7.77 | qfq | 7,449,400 | 57,712,463 | -0.13% |
| 2025-07-16 | 7.84 | 7.87 | 7.71 | 7.78 | 7.75 | qfq | 10,355,838 | 80,561,394 | -0.38% |
| 2025-07-15 | 7.80 | 7.93 | 7.71 | 7.81 | 7.78 | qfq | 13,076,691 | 101,863,546 | -0.13% |
| 2025-07-14 | 7.71 | 7.88 | 7.68 | 7.82 | 7.79 | qfq | 11,522,338 | 90,036,194 | 1.96% |
| 2025-07-11 | 7.73 | 7.76 | 7.61 | 7.67 | 7.64 | qfq | 10,173,064 | 78,149,757 | -0.90% |
| 2025-07-10 | 7.71 | 7.82 | 7.67 | 7.74 | 7.71 | qfq | 10,670,264 | 82,569,112 | 0.00% |
| 2025-07-09 | 7.73 | 7.90 | 7.70 | 7.74 | 7.71 | qfq | 15,088,123 | 117,631,258 | -0.26% |
| 2025-07-08 | 7.65 | 7.76 | 7.65 | 7.76 | 7.73 | qfq | 13,129,287 | 101,224,416 | 0.91% |
| 2025-07-07 | 7.51 | 7.70 | 7.50 | 7.69 | 7.66 | qfq | 11,047,476 | 84,303,364 | 2.26% |
| 2025-07-04 | 7.68 | 7.70 | 7.50 | 7.52 | 7.49 | qfq | 9,768,700 | 73,836,800 | -2.08% |
| 2025-07-03 | 7.60 | 7.79 | 7.54 | 7.68 | 7.65 | qfq | 16,422,649 | 125,972,824 | 1.59% |
| 2025-07-02 | 7.53 | 7.59 | 7.47 | 7.56 | 7.53 | qfq | 9,529,230 | 71,798,333 | 0.40% |
| 2025-07-01 | 7.58 | 7.65 | 7.48 | 7.53 | 7.50 | qfq | 8,740,054 | 66,001,470 | -0.79% |
| 2025-06-30 | 7.53 | 7.63 | 7.51 | 7.59 | 7.56 | qfq | 10,301,460 | 78,111,666 | 1.07% |
| 2025-06-27 | 7.48 | 7.55 | 7.45 | 7.51 | 7.48 | qfq | 10,580,100 | 79,354,209 | 0.81% |
| 2025-06-26 | 7.50 | 7.53 | 7.43 | 7.45 | 7.42 | qfq | 9,466,400 | 70,854,912 | -0.53% |
| 2025-06-25 | 7.48 | 7.51 | 7.41 | 7.49 | 7.46 | qfq | 12,588,900 | 93,935,780 | 0.27% |
| 2025-06-24 | 7.22 | 7.47 | 7.22 | 7.47 | 7.44 | qfq | 15,626,691 | 115,601,760 | 3.18% |
| 2025-06-23 | 7.02 | 7.25 | 7.01 | 7.24 | 7.21 | qfq | 6,194,781 | 44,420,760 | 2.26% |
| 2025-06-20 | 7.13 | 7.24 | 7.08 | 7.08 | 7.05 | qfq | 6,509,400 | 46,555,623 | -0.84% |
| 2025-06-19 | 7.33 | 7.38 | 7.10 | 7.14 | 7.11 | qfq | 10,690,800 | 77,117,659 | -3.51% |
| 2025-06-18 | 7.24 | 7.42 | 7.24 | 7.40 | 7.37 | qfq | 13,445,200 | 99,067,978 | 1.79% |
| 2025-06-17 | 7.32 | 7.37 | 7.21 | 7.27 | 7.24 | qfq | 5,343,247 | 38,838,335 | -0.82% |
| 2025-06-16 | 7.17 | 7.38 | 7.15 | 7.33 | 7.30 | qfq | 8,911,900 | 64,954,378 | 2.23% |
| 2025-06-13 | 7.29 | 7.32 | 7.15 | 7.17 | 7.14 | qfq | 9,200,654 | 66,460,415 | -2.32% |
| 2025-06-12 | 7.34 | 7.37 | 7.29 | 7.34 | 7.31 | qfq | 5,914,347 | 43,345,500 | -0.14% |
| 2025-06-11 | 7.37 | 7.43 | 7.33 | 7.35 | 7.32 | qfq | 8,325,000 | 61,342,485 | -0.68% |
| 2025-06-10 | 7.44 | 7.50 | 7.29 | 7.40 | 7.37 | qfq | 12,260,900 | 90,772,759 | -0.54% |
| 2025-06-09 | 7.34 | 7.45 | 7.32 | 7.44 | 7.41 | qfq | 10,070,900 | 74,421,993 | 1.22% |
| 2025-06-06 | 7.34 | 7.39 | 7.27 | 7.35 | 7.32 | qfq | 8,164,576 | 59,846,101 | -0.41% |
| 2025-06-05 | 7.35 | 7.43 | 7.24 | 7.38 | 7.35 | qfq | 12,117,400 | 89,252,908 | 1.51% |
| 2025-06-04 | 7.25 | 7.39 | 7.24 | 7.27 | 7.24 | qfq | 8,257,200 | 60,285,251 | 0.41% |
| 2025-06-03 | 7.22 | 7.26 | 7.12 | 7.24 | 7.21 | qfq | 7,272,700 | 52,453,783 | 0.42% |
| 2025-05-30 | 7.38 | 7.42 | 7.19 | 7.21 | 7.18 | qfq | 14,312,900 | 103,917,411 | -3.22% |
| 2025-05-29 | 7.35 | 7.58 | 7.31 | 7.45 | 7.42 | qfq | 18,989,375 | 142,114,505 | 1.36% |
| 2025-05-28 | 7.29 | 7.53 | 7.22 | 7.35 | 7.32 | qfq | 20,897,972 | 154,613,418 | 0.96% |
| 2025-05-27 | 7.14 | 7.34 | 7.06 | 7.28 | 7.25 | qfq | 13,270,701 | 96,086,722 | 1.96% |
| 2025-05-26 | 6.97 | 7.15 | 6.97 | 7.14 | 7.11 | qfq | 6,738,595 | 47,841,940 | 2.44% |
| 2025-05-23 | 7.06 | 7.15 | 6.97 | 6.97 | 6.94 | qfq | 8,238,400 | 58,211,652 | -1.55% |
| 2025-05-22 | 7.15 | 7.30 | 7.07 | 7.08 | 7.05 | qfq | 8,969,400 | 64,505,561 | -1.53% |
| 2025-05-21 | 7.26 | 7.27 | 7.12 | 7.19 | 7.16 | qfq | 8,112,400 | 58,215,796 | -1.10% |
| 2025-05-20 | 7.20 | 7.30 | 7.13 | 7.27 | 7.24 | qfq | 9,200,864 | 66,502,110 | 1.25% |
| 2025-05-19 | 7.15 | 7.21 | 7.13 | 7.18 | 7.15 | qfq | 9,258,700 | 66,397,374 | 0.00% |
| 2025-05-16 | 7.08 | 7.23 | 7.04 | 7.18 | 7.15 | qfq | 10,468,900 | 74,932,395 | 1.56% |
| 2025-05-15 | 7.18 | 7.18 | 7.04 | 7.07 | 7.04 | qfq | 8,012,049 | 56,798,568 | -1.26% |
| 2025-05-14 | 7.15 | 7.21 | 7.06 | 7.16 | 7.13 | qfq | 10,007,600 | 71,362,951 | 0.00% |
| 2025-05-13 | 7.25 | 7.28 | 7.12 | 7.16 | 7.13 | qfq | 9,785,774 | 70,264,020 | -0.69% |
| 2025-05-12 | 7.21 | 7.25 | 7.13 | 7.21 | 7.18 | qfq | 10,205,585 | 73,374,060 | 0.56% |
| 2025-05-09 | 7.33 | 7.33 | 7.16 | 7.17 | 7.14 | qfq | 11,415,478 | 82,319,307 | -2.58% |
| 2025-05-08 | 7.10 | 7.37 | 7.03 | 7.36 | 7.33 | qfq | 16,119,832 | 117,308,830 | 3.37% |
| 2025-05-07 | 7.24 | 7.25 | 7.05 | 7.12 | 7.09 | qfq | 13,422,400 | 95,768,846 | 0.14% |
| 2025-05-06 | 6.94 | 7.12 | 6.93 | 7.11 | 7.08 | qfq | 13,345,998 | 94,013,873 | 3.80% |
| 2025-04-30 | 6.85 | 6.89 | 6.80 | 6.85 | 6.82 | qfq | 10,139,578 | 69,493,139 | 0.74% |
| 2025-04-29 | 6.70 | 6.86 | 6.65 | 6.80 | 6.77 | qfq | 10,127,900 | 68,816,690 | 1.04% |
| 2025-04-28 | 6.85 | 6.89 | 6.70 | 6.73 | 6.70 | qfq | 13,745,030 | 92,970,532 | -1.75% |
| 2025-04-25 | 6.65 | 6.87 | 6.64 | 6.85 | 6.82 | qfq | 16,098,276 | 109,087,530 | 2.54% |
| 2025-04-24 | 6.78 | 6.80 | 6.64 | 6.68 | 6.65 | qfq | 10,611,355 | 71,276,888 | -1.33% |
| 2025-04-23 | 6.71 | 6.79 | 6.69 | 6.77 | 6.74 | qfq | 10,430,800 | 70,319,138 | 1.35% |
| 2025-04-22 | 6.71 | 6.71 | 6.62 | 6.68 | 6.65 | qfq | 8,823,722 | 58,783,848 | -0.30% |
| 2025-04-21 | 6.58 | 6.70 | 6.53 | 6.70 | 6.67 | qfq | 9,107,808 | 60,535,355 | 1.98% |
| 2025-04-18 | 6.55 | 6.61 | 6.45 | 6.57 | 6.54 | qfq | 8,640,488 | 56,436,131 | 0.00% |
| 2025-04-17 | 6.49 | 6.64 | 6.47 | 6.57 | 6.54 | qfq | 10,331,607 | 68,028,115 | 0.77% |
| 2025-04-16 | 6.65 | 6.68 | 6.40 | 6.52 | 6.49 | qfq | 13,122,952 | 85,606,072 | -2.40% |
| 2025-04-15 | 6.77 | 6.77 | 6.62 | 6.68 | 6.65 | qfq | 11,204,681 | 74,850,221 | -0.60% |
| 2025-04-14 | 6.82 | 6.88 | 6.68 | 6.72 | 6.69 | qfq | 18,141,869 | 122,995,564 | 2.13% |
| 2025-04-11 | 6.36 | 6.68 | 6.33 | 6.58 | 6.55 | qfq | 17,700,663 | 115,859,318 | 2.02% |
| 2025-04-10 | 6.60 | 6.71 | 6.45 | 6.45 | 6.43 | qfq | 20,299,383 | 133,683,563 | 0.78% |
| 2025-04-09 | 6.07 | 6.45 | 5.68 | 6.40 | 6.38 | qfq | 22,366,237 | 136,854,649 | 3.39% |
| 2025-04-08 | 6.10 | 6.35 | 6.01 | 6.19 | 6.17 | qfq | 20,653,142 | 127,598,800 | 3.69% |
| 2025-04-07 | 6.65 | 6.87 | 5.81 | 5.97 | 5.95 | qfq | 28,026,963 | 175,632,780 | -17.77% |
| 2025-04-03 | 7.19 | 7.37 | 7.12 | 7.26 | 7.23 | qfq | 12,650,081 | 91,774,280 | -0.41% |
| 2025-04-02 | 7.34 | 7.45 | 7.26 | 7.29 | 7.26 | qfq | 13,467,173 | 99,019,606 | -1.22% |
| 2025-04-01 | 7.37 | 7.54 | 7.34 | 7.38 | 7.35 | qfq | 17,320,928 | 128,619,085 | 0.00% |
| 2025-03-31 | 7.30 | 7.41 | 7.08 | 7.38 | 7.35 | qfq | 22,660,962 | 164,782,637 | -1.07% |
| 2025-03-28 | 7.77 | 7.84 | 7.46 | 7.46 | 7.43 | qfq | 31,812,226 | 242,103,610 | -5.93% |
| 2025-03-27 | 8.57 | 8.57 | 7.91 | 7.93 | 7.90 | qfq | 45,133,183 | 368,416,782 | -8.22% |
| 2025-03-26 | 8.63 | 8.67 | 8.43 | 8.64 | 8.61 | qfq | 41,498,276 | 355,746,022 | -2.04% |
| 2025-03-25 | 8.33 | 8.87 | 8.30 | 8.82 | 8.79 | qfq | 69,691,623 | 604,171,561 | 4.01% |
| 2025-03-24 | 8.21 | 8.95 | 8.15 | 8.48 | 8.45 | qfq | 61,363,016 | 518,168,328 | 3.92% |
| 2025-03-21 | 8.01 | 8.48 | 7.86 | 8.16 | 8.13 | qfq | 46,862,590 | 382,523,369 | 1.75% |
| 2025-03-20 | 7.99 | 8.17 | 7.89 | 8.02 | 7.99 | qfq | 21,114,420 | 169,655,785 | -0.25% |
| 2025-03-19 | 8.15 | 8.20 | 7.96 | 8.04 | 8.01 | qfq | 23,375,040 | 188,304,555 | -1.23% |
| 2025-03-18 | 8.05 | 8.25 | 8.02 | 8.14 | 8.11 | qfq | 30,589,169 | 248,579,539 | 1.12% |
| 2025-03-17 | 8.06 | 8.13 | 7.98 | 8.05 | 8.02 | qfq | 25,498,066 | 205,521,735 | 0.25% |
| 2025-03-14 | 8.07 | 8.15 | 7.89 | 8.03 | 8.00 | qfq | 27,937,400 | 223,250,420 | -0.37% |
| 2025-03-13 | 8.08 | 8.18 | 7.88 | 8.06 | 8.03 | qfq | 30,203,854 | 241,358,870 | -0.62% |
| 2025-03-12 | 7.78 | 8.26 | 7.77 | 8.11 | 8.08 | qfq | 51,394,579 | 417,039,713 | 4.51% |
| 2025-03-11 | 7.61 | 7.88 | 7.55 | 7.76 | 7.73 | qfq | 22,999,222 | 177,019,892 | 0.39% |
| 2025-03-10 | 7.75 | 7.89 | 7.66 | 7.73 | 7.70 | qfq | 19,621,835 | 152,328,429 | -0.39% |
| 2025-03-07 | 7.95 | 7.98 | 7.68 | 7.76 | 7.73 | qfq | 31,417,109 | 245,510,411 | -3.12% |
| 2025-03-06 | 7.91 | 8.13 | 7.78 | 8.01 | 7.98 | qfq | 52,915,795 | 424,080,569 | 1.26% |
| 2025-03-05 | 7.74 | 8.26 | 7.74 | 7.91 | 7.88 | qfq | 64,131,329 | 509,608,564 | 3.94% |
| 2025-03-04 | 7.25 | 7.61 | 7.21 | 7.61 | 7.58 | qfq | 21,162,102 | 158,228,465 | 3.96% |
| 2025-03-03 | 7.41 | 7.57 | 7.25 | 7.32 | 7.29 | qfq | 19,787,688 | 146,956,465 | -1.21% |
| 2025-02-28 | 7.74 | 7.87 | 7.34 | 7.41 | 7.38 | qfq | 20,969,472 | 158,238,000 | -4.26% |
| 2025-02-27 | 7.73 | 7.82 | 7.49 | 7.74 | 7.71 | qfq | 28,327,364 | 217,341,753 | 1.04% |
| 2025-02-26 | 7.65 | 7.69 | 7.55 | 7.66 | 7.63 | qfq | 20,984,500 | 159,782,116 | 0.52% |
| 2025-02-25 | 7.52 | 7.74 | 7.45 | 7.62 | 7.59 | qfq | 19,181,989 | 145,685,251 | -1.17% |
| 2025-02-24 | 7.80 | 7.81 | 7.55 | 7.71 | 7.68 | qfq | 24,169,950 | 185,581,856 | -1.03% |
| 2025-02-21 | 7.50 | 7.90 | 7.49 | 7.79 | 7.76 | qfq | 39,182,278 | 302,650,224 | 3.87% |
| 2025-02-20 | 7.42 | 7.54 | 7.36 | 7.50 | 7.47 | qfq | 17,777,387 | 132,450,553 | 0.67% |
| 2025-02-19 | 7.30 | 7.47 | 7.22 | 7.45 | 7.42 | qfq | 19,180,800 | 142,021,522 | 1.64% |
| 2025-02-18 | 7.82 | 7.82 | 7.27 | 7.33 | 7.30 | qfq | 28,251,783 | 212,303,094 | -3.93% |
| 2025-02-17 | 7.56 | 7.71 | 7.50 | 7.63 | 7.60 | qfq | 29,382,437 | 223,562,200 | 1.60% |
| 2025-02-14 | 7.37 | 7.74 | 7.29 | 7.51 | 7.48 | qfq | 35,686,441 | 268,919,440 | 1.76% |
| 2025-02-13 | 7.54 | 7.58 | 7.33 | 7.38 | 7.35 | qfq | 22,429,915 | 166,195,328 | -2.12% |
| 2025-02-12 | 7.48 | 7.58 | 7.34 | 7.54 | 7.51 | qfq | 22,795,542 | 171,415,709 | 0.40% |
| 2025-02-11 | 7.53 | 7.60 | 7.36 | 7.51 | 7.48 | qfq | 34,066,154 | 254,353,998 | -1.57% |
| 2025-02-10 | 7.54 | 7.67 | 7.46 | 7.63 | 7.60 | qfq | 43,087,790 | 326,727,138 | 3.25% |
| 2025-02-07 | 7.33 | 7.60 | 7.20 | 7.39 | 7.36 | qfq | 54,450,879 | 402,246,471 | 0.96% |
| 2025-02-06 | 6.99 | 7.41 | 6.94 | 7.32 | 7.29 | qfq | 51,840,614 | 372,890,801 | 6.55% |
| 2025-02-05 | 6.66 | 6.97 | 6.60 | 6.87 | 6.84 | qfq | 31,506,017 | 213,918,512 | 5.05% |
| 2025-01-27 | 6.93 | 6.94 | 6.54 | 6.54 | 6.51 | qfq | 21,515,000 | 144,033,751 | -3.54% |
| 2025-01-24 | 6.61 | 6.79 | 6.55 | 6.78 | 6.75 | qfq | 21,296,364 | 142,841,217 | 2.57% |
| 2025-01-23 | 6.72 | 6.88 | 6.61 | 6.61 | 6.58 | qfq | 25,511,006 | 172,158,061 | 0.46% |
| 2025-01-22 | 6.67 | 6.85 | 6.58 | 6.58 | 6.55 | qfq | 26,059,867 | 174,780,799 | -1.64% |
| 2025-01-21 | 6.85 | 6.91 | 6.60 | 6.69 | 6.66 | qfq | 22,668,615 | 151,783,206 | -1.47% |
| 2025-01-20 | 6.66 | 6.88 | 6.59 | 6.79 | 6.76 | qfq | 34,910,092 | 236,492,103 | 4.14% |
| 2025-01-17 | 6.61 | 6.63 | 6.41 | 6.52 | 6.49 | qfq | 22,184,915 | 144,424,409 | -1.51% |
| 2025-01-16 | 6.47 | 6.75 | 6.44 | 6.62 | 6.59 | qfq | 30,331,578 | 200,100,977 | 2.80% |
| 2025-01-15 | 6.65 | 6.67 | 6.40 | 6.44 | 6.42 | qfq | 27,807,369 | 180,243,575 | -3.16% |
| 2025-01-14 | 6.23 | 6.66 | 6.21 | 6.65 | 6.62 | qfq | 38,463,297 | 248,031,489 | 8.13% |
| 2025-01-13 | 6.30 | 6.32 | 5.91 | 6.15 | 6.13 | qfq | 34,735,853 | 212,176,705 | -4.35% |
| 2025-01-10 | 7.21 | 7.28 | 6.40 | 6.43 | 6.41 | qfq | 52,379,449 | 354,789,821 | -11.80% |
| 2025-01-09 | 7.38 | 7.60 | 7.26 | 7.29 | 7.26 | qfq | 38,033,214 | 281,152,440 | -2.28% |
| 2025-01-08 | 7.52 | 7.58 | 7.07 | 7.46 | 7.43 | qfq | 56,882,731 | 419,242,935 | 0.13% |
| 2025-01-07 | 7.02 | 7.48 | 6.75 | 7.45 | 7.42 | qfq | 61,698,422 | 438,113,260 | 8.60% |
| 2025-01-06 | 7.08 | 7.12 | 6.51 | 6.86 | 6.83 | qfq | 50,374,157 | 345,273,747 | -4.19% |
| 2025-01-03 | 7.82 | 7.88 | 7.08 | 7.16 | 7.13 | qfq | 72,572,284 | 532,633,967 | -9.37% |
| 2025-01-02 | 8.34 | 8.46 | 7.65 | 7.90 | 7.87 | qfq | 85,923,009 | 682,347,854 | -5.50% |
| 2024-12-31 | 8.85 | 9.45 | 8.24 | 8.36 | 8.33 | qfq | 134,129,858 | 1,193,659,584 | -1.30% |
| 2024-12-30 | 7.10 | 8.47 | 7.08 | 8.47 | 8.44 | qfq | 107,237,496 | 889,092,555 | 19.97% |
| 2024-12-27 | 6.79 | 7.21 | 6.77 | 7.06 | 7.03 | qfq | 15,945,415 | 112,878,296 | 3.98% |
| 2024-12-26 | 6.67 | 6.90 | 6.66 | 6.79 | 6.76 | qfq | 9,627,200 | 65,671,162 | 1.19% |
| 2024-12-25 | 7.07 | 7.09 | 6.53 | 6.71 | 6.68 | qfq | 14,394,300 | 96,749,446 | -4.96% |
| 2024-12-24 | 6.91 | 7.19 | 6.91 | 7.06 | 7.03 | qfq | 13,306,532 | 93,622,519 | 1.88% |
| 2024-12-23 | 7.39 | 7.49 | 6.82 | 6.93 | 6.90 | qfq | 17,619,652 | 124,775,009 | -6.35% |
| 2024-12-20 | 7.49 | 7.50 | 7.32 | 7.40 | 7.37 | qfq | 16,561,500 | 122,505,591 | -0.94% |
| 2024-12-19 | 7.00 | 7.50 | 6.93 | 7.47 | 7.44 | qfq | 23,163,700 | 170,147,313 | 5.36% |
| 2024-12-18 | 7.05 | 7.27 | 6.84 | 7.09 | 7.06 | qfq | 11,980,500 | 84,960,757 | 1.29% |
| 2024-12-17 | 7.44 | 7.48 | 6.99 | 7.00 | 6.97 | qfq | 15,907,500 | 113,428,109 | -5.79% |
| 2024-12-16 | 7.49 | 7.75 | 7.36 | 7.43 | 7.40 | qfq | 22,963,857 | 174,025,438 | -1.07% |
| 2024-12-13 | 7.37 | 7.69 | 7.30 | 7.51 | 7.48 | qfq | 27,294,200 | 204,916,912 | 1.90% |
| 2024-12-12 | 7.25 | 7.38 | 7.22 | 7.37 | 7.34 | qfq | 12,735,457 | 93,120,792 | 1.66% |
| 2024-12-11 | 7.19 | 7.25 | 7.16 | 7.25 | 7.22 | qfq | 8,089,400 | 58,414,777 | 0.69% |
| 2024-12-10 | 7.39 | 7.48 | 7.19 | 7.20 | 7.17 | qfq | 13,725,257 | 99,799,230 | -0.14% |
| 2024-12-09 | 7.20 | 7.29 | 7.10 | 7.21 | 7.18 | qfq | 10,805,101 | 77,649,060 | -0.14% |
| 2024-12-06 | 7.19 | 7.23 | 7.10 | 7.22 | 7.19 | qfq | 9,338,700 | 66,991,017 | 0.56% |
| 2024-12-05 | 7.09 | 7.19 | 7.07 | 7.18 | 7.15 | qfq | 9,659,500 | 69,064,725 | 1.27% |
| 2024-12-04 | 7.28 | 7.29 | 7.06 | 7.09 | 7.06 | qfq | 14,489,300 | 103,796,050 | -3.27% |
| 2024-12-03 | 7.28 | 7.33 | 7.18 | 7.33 | 7.30 | qfq | 11,573,000 | 84,300,191 | 0.69% |
| 2024-12-02 | 7.16 | 7.33 | 7.12 | 7.28 | 7.25 | qfq | 13,966,587 | 101,352,236 | 1.68% |
| 2024-11-29 | 7.07 | 7.20 | 7.02 | 7.16 | 7.13 | qfq | 14,422,300 | 102,805,730 | 1.27% |
| 2024-11-28 | 6.96 | 7.18 | 6.96 | 7.07 | 7.04 | qfq | 15,388,300 | 109,014,099 | 1.73% |
| 2024-11-27 | 6.89 | 6.96 | 6.63 | 6.95 | 6.92 | qfq | 10,468,800 | 70,993,843 | 0.00% |
| 2024-11-26 | 6.90 | 7.01 | 6.85 | 6.95 | 6.92 | qfq | 10,385,929 | 72,080,341 | 0.14% |
| 2024-11-25 | 6.85 | 6.95 | 6.68 | 6.94 | 6.91 | qfq | 11,393,982 | 77,604,051 | 1.61% |
| 2024-11-22 | 7.12 | 7.22 | 6.81 | 6.83 | 6.80 | qfq | 17,484,500 | 123,384,503 | -4.21% |
| 2024-11-21 | 6.94 | 7.14 | 6.91 | 7.13 | 7.10 | qfq | 14,205,368 | 99,913,419 | 2.89% |
| 2024-11-20 | 6.78 | 6.94 | 6.76 | 6.93 | 6.90 | qfq | 10,113,000 | 69,355,210 | 2.06% |
| 2024-11-19 | 6.64 | 6.79 | 6.58 | 6.79 | 6.76 | qfq | 9,856,400 | 66,107,231 | 2.57% |
| 2024-11-18 | 6.84 | 6.86 | 6.54 | 6.62 | 6.59 | qfq | 11,453,500 | 76,008,856 | -1.78% |
| 2024-11-15 | 6.90 | 7.02 | 6.73 | 6.74 | 6.71 | qfq | 11,991,400 | 82,659,583 | -2.32% |
| 2024-11-14 | 7.10 | 7.23 | 6.90 | 6.90 | 6.87 | qfq | 11,737,300 | 82,688,436 | -3.50% |
| 2024-11-13 | 7.10 | 7.18 | 6.98 | 7.15 | 7.12 | qfq | 14,355,500 | 101,612,764 | 0.42% |
| 2024-11-12 | 7.20 | 7.29 | 7.03 | 7.12 | 7.09 | qfq | 13,578,312 | 97,307,000 | -1.11% |
| 2024-11-11 | 7.03 | 7.20 | 7.00 | 7.20 | 7.17 | qfq | 12,182,200 | 86,534,048 | 2.13% |
| 2024-11-08 | 7.12 | 7.20 | 7.01 | 7.05 | 7.02 | qfq | 12,419,172 | 88,187,676 | 0.00% |
| 2024-11-07 | 6.86 | 7.07 | 6.79 | 7.05 | 7.02 | qfq | 12,665,924 | 88,267,419 | 2.62% |
| 2024-11-06 | 6.91 | 6.95 | 6.79 | 6.87 | 6.84 | qfq | 12,041,200 | 82,868,680 | 0.44% |
| 2024-11-05 | 6.69 | 6.87 | 6.66 | 6.84 | 6.81 | qfq | 10,831,750 | 73,657,818 | 2.40% |
| 2024-11-04 | 6.50 | 6.70 | 6.50 | 6.68 | 6.65 | qfq | 6,807,592 | 45,131,453 | 2.61% |
| 2024-11-01 | 6.82 | 6.92 | 6.49 | 6.51 | 6.48 | qfq | 12,723,401 | 84,454,153 | -5.38% |
| 2024-10-31 | 6.78 | 6.95 | 6.76 | 6.88 | 6.85 | qfq | 10,598,000 | 72,917,652 | 1.93% |
| 2024-10-30 | 6.84 | 6.92 | 6.67 | 6.75 | 6.72 | qfq | 11,072,100 | 75,151,601 | -1.60% |
| 2024-10-29 | 7.09 | 7.15 | 6.83 | 6.86 | 6.83 | qfq | 12,787,700 | 88,969,305 | -2.83% |
| 2024-10-28 | 6.93 | 7.07 | 6.87 | 7.06 | 7.03 | qfq | 13,563,485 | 94,637,571 | 2.47% |
| 2024-10-25 | 6.78 | 6.96 | 6.78 | 6.89 | 6.86 | qfq | 13,637,501 | 93,707,008 | 1.62% |
| 2024-10-24 | 6.78 | 6.85 | 6.71 | 6.78 | 6.75 | qfq | 10,878,700 | 73,722,230 | 0.00% |
| 2024-10-23 | 6.84 | 6.89 | 6.77 | 6.78 | 6.75 | qfq | 14,659,078 | 100,168,622 | -0.88% |
| 2024-10-22 | 6.79 | 6.86 | 6.69 | 6.84 | 6.81 | qfq | 13,853,700 | 93,934,002 | 0.74% |
| 2024-10-21 | 6.76 | 6.86 | 6.70 | 6.79 | 6.76 | qfq | 17,160,488 | 116,451,568 | 0.74% |
| 2024-10-18 | 6.48 | 6.84 | 6.48 | 6.74 | 6.71 | qfq | 14,094,086 | 94,220,638 | 2.43% |
| 2024-10-17 | 6.60 | 6.69 | 6.55 | 6.58 | 6.55 | qfq | 10,254,900 | 67,920,350 | 0.46% |
| 2024-10-16 | 6.50 | 6.65 | 6.42 | 6.55 | 6.52 | qfq | 8,925,125 | 58,498,940 | -0.46% |
| 2024-10-15 | 6.60 | 6.80 | 6.51 | 6.58 | 6.55 | qfq | 11,495,500 | 76,638,037 | -0.75% |
| 2024-10-14 | 6.51 | 6.64 | 6.39 | 6.63 | 6.60 | qfq | 9,875,781 | 64,565,680 | 3.11% |
| 2024-10-11 | 6.70 | 6.70 | 6.40 | 6.43 | 6.41 | qfq | 13,521,944 | 88,329,786 | -5.16% |
| 2024-10-10 | 6.71 | 7.04 | 6.70 | 6.78 | 6.75 | qfq | 16,731,791 | 114,793,650 | 1.50% |
| 2024-10-09 | 7.33 | 7.40 | 6.60 | 6.68 | 6.65 | qfq | 27,585,964 | 194,145,565 | -14.03% |
| 2024-10-08 | 8.32 | 8.34 | 7.11 | 7.77 | 7.74 | qfq | 41,071,357 | 314,583,259 | 11.32% |
| 2024-09-30 | 6.33 | 7.11 | 6.16 | 6.98 | 6.95 | qfq | 36,103,385 | 238,510,254 | 14.24% |
| 2024-09-27 | 5.87 | 6.21 | 5.86 | 6.11 | 6.09 | qfq | 19,829,643 | 119,758,416 | 4.62% |
| 2024-09-26 | 5.70 | 5.84 | 5.66 | 5.84 | 5.82 | qfq | 9,111,754 | 52,456,141 | 2.64% |
| 2024-09-25 | 5.73 | 5.81 | 5.68 | 5.69 | 5.67 | qfq | 12,222,300 | 70,252,509 | 0.18% |
| 2024-09-24 | 5.57 | 5.70 | 5.53 | 5.68 | 5.66 | qfq | 8,505,400 | 47,952,268 | 2.16% |
| 2024-09-23 | 5.52 | 5.58 | 5.50 | 5.56 | 5.54 | qfq | 4,130,899 | 22,890,455 | 0.72% |
| 2024-09-20 | 5.60 | 5.62 | 5.48 | 5.52 | 5.50 | qfq | 4,521,800 | 25,022,467 | -1.25% |
| 2024-09-19 | 5.51 | 5.61 | 5.49 | 5.59 | 5.57 | qfq | 7,195,100 | 40,141,198 | 2.01% |
| 2024-09-18 | 5.43 | 5.52 | 5.39 | 5.48 | 5.46 | qfq | 3,962,344 | 21,589,337 | 0.74% |
| 2024-09-13 | 5.50 | 5.52 | 5.42 | 5.44 | 5.42 | qfq | 4,208,400 | 22,938,420 | -1.09% |
| 2024-09-12 | 5.49 | 5.59 | 5.49 | 5.50 | 5.48 | qfq | 4,270,355 | 23,675,169 | 0.36% |
| 2024-09-11 | 5.54 | 5.63 | 5.46 | 5.48 | 5.46 | qfq | 4,254,400 | 23,539,779 | -1.44% |
| 2024-09-10 | 5.48 | 5.57 | 5.43 | 5.56 | 5.54 | qfq | 5,012,800 | 27,634,466 | 1.65% |
| 2024-09-09 | 5.37 | 5.49 | 5.37 | 5.47 | 5.45 | qfq | 4,073,200 | 22,175,999 | 0.55% |
| 2024-09-06 | 5.47 | 5.49 | 5.39 | 5.44 | 5.42 | qfq | 5,496,600 | 29,903,088 | -0.55% |
| 2024-09-05 | 5.46 | 5.49 | 5.42 | 5.47 | 5.45 | qfq | 4,377,500 | 23,869,042 | 1.11% |
| 2024-09-04 | 5.45 | 5.51 | 5.40 | 5.41 | 5.39 | qfq | 4,776,084 | 25,987,474 | -1.46% |
| 2024-09-03 | 5.43 | 5.53 | 5.40 | 5.49 | 5.47 | qfq | 5,007,243 | 27,446,669 | 0.73% |
| 2024-09-02 | 5.59 | 5.64 | 5.43 | 5.45 | 5.43 | qfq | 8,341,900 | 46,351,956 | -3.20% |
| 2024-08-30 | 5.48 | 5.68 | 5.44 | 5.63 | 5.61 | qfq | 10,408,584 | 58,309,131 | 3.11% |
| 2024-08-29 | 5.42 | 5.49 | 5.36 | 5.46 | 5.44 | qfq | 5,238,600 | 28,477,770 | 0.74% |
| 2024-08-28 | 5.33 | 5.48 | 5.33 | 5.42 | 5.40 | qfq | 3,009,400 | 16,323,311 | 1.31% |
| 2024-08-27 | 5.51 | 5.51 | 5.34 | 5.35 | 5.33 | qfq | 3,923,600 | 21,175,255 | -3.08% |
| 2024-08-26 | 5.33 | 5.52 | 5.33 | 5.52 | 5.50 | qfq | 3,920,584 | 21,385,808 | 2.99% |
| 2024-08-23 | 5.38 | 5.41 | 5.31 | 5.36 | 5.34 | qfq | 4,503,700 | 24,120,649 | -0.74% |
| 2024-08-22 | 5.48 | 5.55 | 5.39 | 5.40 | 5.38 | qfq | 4,492,800 | 24,603,800 | -1.46% |
| 2024-08-21 | 5.42 | 5.52 | 5.42 | 5.48 | 5.46 | qfq | 3,399,683 | 18,600,513 | 0.55% |
| 2024-08-20 | 5.56 | 5.61 | 5.44 | 5.45 | 5.43 | qfq | 5,085,566 | 27,932,384 | -2.68% |
| 2024-08-19 | 5.60 | 5.66 | 5.55 | 5.60 | 5.58 | qfq | 5,216,500 | 29,205,698 | -0.53% |
| 2024-08-16 | 5.72 | 5.79 | 5.60 | 5.63 | 5.61 | qfq | 7,821,300 | 44,523,521 | -1.05% |
| 2024-08-15 | 5.63 | 5.73 | 5.56 | 5.69 | 5.67 | qfq | 6,620,600 | 37,505,774 | -0.18% |
| 2024-08-14 | 5.66 | 5.79 | 5.65 | 5.70 | 5.68 | qfq | 7,981,800 | 45,627,396 | 1.06% |
| 2024-08-13 | 5.53 | 5.64 | 5.46 | 5.64 | 5.62 | qfq | 5,166,000 | 28,819,842 | 1.99% |
| 2024-08-12 | 5.61 | 5.70 | 5.47 | 5.53 | 5.51 | qfq | 6,190,300 | 34,494,171 | -1.60% |
| 2024-08-09 | 5.65 | 5.74 | 5.62 | 5.62 | 5.60 | qfq | 6,440,500 | 36,530,409 | 0.00% |
| 2024-08-08 | 5.72 | 5.74 | 5.55 | 5.62 | 5.60 | qfq | 7,462,100 | 42,068,694 | -2.09% |
| 2024-08-07 | 5.87 | 5.87 | 5.69 | 5.74 | 5.72 | qfq | 13,160,900 | 75,911,149 | 1.23% |
| 2024-08-06 | 5.46 | 5.67 | 5.46 | 5.67 | 5.65 | qfq | 8,141,400 | 45,323,627 | 4.61% |
| 2024-08-05 | 5.62 | 5.69 | 5.42 | 5.42 | 5.40 | qfq | 8,209,700 | 45,565,954 | -4.41% |
| 2024-08-02 | 5.71 | 5.79 | 5.66 | 5.67 | 5.65 | qfq | 7,069,800 | 40,478,868 | -1.39% |
| 2024-08-01 | 5.74 | 5.82 | 5.72 | 5.75 | 5.73 | qfq | 8,236,143 | 47,503,995 | -0.17% |
| 2024-07-31 | 5.63 | 5.79 | 5.59 | 5.76 | 5.74 | qfq | 8,549,100 | 48,916,205 | 2.49% |
| 2024-07-30 | 5.63 | 5.70 | 5.52 | 5.62 | 5.60 | qfq | 8,274,843 | 46,449,615 | -0.53% |
| 2024-07-29 | 5.78 | 5.91 | 5.61 | 5.65 | 5.63 | qfq | 11,899,650 | 67,969,407 | -1.40% |
| 2024-07-26 | 5.53 | 5.74 | 5.46 | 5.73 | 5.71 | qfq | 9,259,700 | 52,365,657 | 4.37% |
| 2024-07-25 | 5.33 | 5.56 | 5.33 | 5.49 | 5.47 | qfq | 5,827,600 | 31,913,168 | 1.29% |
| 2024-07-24 | 5.43 | 5.52 | 5.36 | 5.42 | 5.40 | qfq | 6,762,800 | 36,666,956 | -1.09% |
| 2024-07-23 | 5.58 | 5.68 | 5.46 | 5.48 | 5.46 | qfq | 6,438,800 | 35,649,655 | -2.49% |
| 2024-07-22 | 5.35 | 5.62 | 5.34 | 5.62 | 5.60 | qfq | 10,787,858 | 59,567,543 | 5.05% |
| 2024-07-19 | 5.34 | 5.42 | 5.27 | 5.35 | 5.33 | qfq | 6,394,600 | 34,250,906 | 0.56% |
| 2024-07-18 | 5.36 | 5.40 | 5.18 | 5.32 | 5.30 | qfq | 10,923,812 | 57,540,978 | -2.21% |
| 2024-07-17 | 5.68 | 5.69 | 5.44 | 5.44 | 5.42 | qfq | 10,015,512 | 55,415,685 | -4.90% |
| 2024-07-16 | 5.65 | 5.76 | 5.59 | 5.72 | 5.66 | qfq | 6,413,008 | 36,524,374 | 0.70% |
| 2024-07-15 | 5.88 | 5.91 | 5.65 | 5.68 | 5.62 | qfq | 10,588,100 | 60,610,694 | -4.22% |
| 2024-07-12 | 5.93 | 6.05 | 5.88 | 5.93 | 5.87 | qfq | 11,362,200 | 67,685,252 | 0.00% |
| 2024-07-11 | 5.85 | 5.97 | 5.82 | 5.93 | 5.87 | qfq | 11,427,900 | 67,483,730 | 3.13% |
| 2024-07-10 | 5.88 | 5.89 | 5.74 | 5.75 | 5.69 | qfq | 10,679,500 | 61,928,645 | -2.38% |
| 2024-07-09 | 5.86 | 5.92 | 5.60 | 5.89 | 5.83 | qfq | 13,063,377 | 75,637,968 | 2.08% |
| 2024-07-08 | 5.99 | 6.01 | 5.73 | 5.77 | 5.71 | qfq | 10,868,402 | 63,524,642 | -4.15% |
| 2024-07-05 | 5.97 | 6.10 | 5.85 | 6.02 | 5.95 | qfq | 11,124,892 | 66,407,491 | 1.01% |
| 2024-07-04 | 6.12 | 6.22 | 5.94 | 5.96 | 5.90 | qfq | 15,517,292 | 93,872,631 | -4.49% |
| 2024-07-03 | 6.37 | 6.39 | 6.18 | 6.24 | 6.17 | qfq | 21,258,500 | 132,989,770 | -4.59% |
| 2024-07-02 | 6.39 | 6.67 | 6.30 | 6.54 | 6.47 | qfq | 29,962,892 | 194,042,225 | 2.35% |
| 2024-07-01 | 6.09 | 6.57 | 6.00 | 6.39 | 6.32 | qfq | 28,166,356 | 175,962,665 | 3.90% |
| 2024-06-28 | 5.92 | 6.27 | 5.89 | 6.15 | 6.08 | qfq | 26,610,192 | 163,215,664 | 4.24% |
| 2024-06-27 | 6.00 | 6.07 | 5.85 | 5.90 | 5.84 | qfq | 16,369,100 | 97,544,984 | -1.83% |
| 2024-06-26 | 5.76 | 6.02 | 5.63 | 6.01 | 5.94 | qfq | 18,171,392 | 106,652,197 | 3.09% |
| 2024-06-25 | 5.80 | 5.95 | 5.76 | 5.83 | 5.77 | qfq | 15,604,200 | 91,101,887 | -1.69% |
| 2024-06-24 | 6.28 | 6.29 | 5.86 | 5.93 | 5.87 | qfq | 24,426,596 | 146,910,632 | -6.91% |
| 2024-06-21 | 6.38 | 6.57 | 6.27 | 6.37 | 6.30 | qfq | 23,192,900 | 148,094,302 | -2.30% |
| 2024-06-20 | 6.78 | 6.84 | 6.44 | 6.52 | 6.45 | qfq | 37,690,428 | 249,168,250 | -6.05% |
| 2024-06-19 | 7.09 | 7.15 | 6.84 | 6.94 | 6.86 | qfq | 48,704,824 | 339,829,005 | -5.58% |
| 2024-06-18 | 6.76 | 7.39 | 6.61 | 7.35 | 7.27 | qfq | 71,322,062 | 499,051,244 | 8.57% |
| 2024-06-17 | 7.14 | 7.14 | 6.70 | 6.77 | 6.70 | qfq | 69,030,013 | 473,539,950 | -5.18% |
| 2024-06-14 | 6.06 | 7.14 | 6.03 | 7.14 | 7.06 | qfq | 36,599,903 | 255,505,681 | 20.00% |
| 2024-06-13 | 5.74 | 6.03 | 5.66 | 5.95 | 5.89 | qfq | 17,867,650 | 104,409,089 | 4.57% |
| 2024-06-12 | 5.54 | 5.73 | 5.53 | 5.69 | 5.63 | qfq | 7,249,982 | 41,252,816 | 1.97% |
| 2024-06-11 | 5.62 | 5.62 | 5.42 | 5.58 | 5.52 | qfq | 9,531,231 | 52,648,877 | -0.18% |
| 2024-06-07 | 5.40 | 5.64 | 5.40 | 5.59 | 5.53 | qfq | 13,524,139 | 74,986,727 | 4.49% |
| 2024-06-06 | 5.67 | 5.74 | 5.31 | 5.35 | 5.29 | qfq | 13,635,912 | 74,312,363 | -5.64% |
| 2024-06-05 | 5.90 | 5.90 | 5.67 | 5.67 | 5.61 | qfq | 12,748,076 | 73,156,862 | -4.87% |
| 2024-06-04 | 5.93 | 6.00 | 5.76 | 5.96 | 5.90 | qfq | 13,992,264 | 81,916,477 | -1.49% |
| 2024-06-03 | 6.22 | 6.25 | 5.96 | 6.05 | 5.98 | qfq | 16,936,503 | 102,758,049 | -3.51% |
| 2024-05-31 | 6.25 | 6.37 | 6.03 | 6.27 | 6.20 | qfq | 18,499,984 | 115,160,184 | 0.16% |
| 2024-05-30 | 6.58 | 6.58 | 6.23 | 6.26 | 6.19 | qfq | 23,630,393 | 149,681,728 | -5.01% |
| 2024-05-29 | 6.66 | 6.74 | 6.51 | 6.59 | 6.52 | qfq | 31,380,755 | 207,780,094 | -4.35% |
| 2024-05-28 | 6.34 | 7.11 | 6.29 | 6.89 | 6.82 | qfq | 42,165,582 | 284,398,828 | 7.66% |
| 2024-05-27 | 6.22 | 6.55 | 6.19 | 6.40 | 6.33 | qfq | 16,821,312 | 107,044,525 | 3.06% |
| 2024-05-24 | 6.15 | 6.40 | 6.15 | 6.21 | 6.14 | qfq | 7,963,200 | 50,180,073 | 0.49% |
| 2024-05-23 | 6.33 | 6.34 | 6.13 | 6.18 | 6.11 | qfq | 5,517,400 | 34,240,840 | -2.52% |
| 2024-05-22 | 6.24 | 6.34 | 6.20 | 6.34 | 6.27 | qfq | 4,094,100 | 25,739,288 | 1.77% |
| 2024-05-21 | 6.35 | 6.35 | 6.19 | 6.23 | 6.16 | qfq | 4,779,688 | 29,815,289 | -1.89% |
| 2024-05-20 | 6.30 | 6.39 | 6.30 | 6.35 | 6.28 | qfq | 5,399,500 | 34,309,338 | 0.63% |
| 2024-05-17 | 6.25 | 6.32 | 6.20 | 6.31 | 6.24 | qfq | 5,955,839 | 37,377,693 | 1.28% |
| 2024-05-16 | 6.24 | 6.33 | 6.22 | 6.23 | 6.16 | qfq | 6,752,112 | 42,376,521 | -0.32% |
| 2024-05-15 | 6.40 | 6.50 | 6.24 | 6.25 | 6.18 | qfq | 10,763,712 | 68,156,120 | -2.80% |
| 2024-05-14 | 6.35 | 6.59 | 6.34 | 6.43 | 6.36 | qfq | 11,259,700 | 72,809,353 | 1.74% |
| 2024-05-13 | 6.39 | 6.41 | 6.23 | 6.32 | 6.25 | qfq | 8,444,300 | 53,380,902 | -1.40% |
| 2024-05-10 | 6.41 | 6.48 | 6.29 | 6.41 | 6.34 | qfq | 8,194,900 | 52,474,657 | 0.16% |
| 2024-05-09 | 6.32 | 6.44 | 6.30 | 6.40 | 6.33 | qfq | 5,113,300 | 32,756,762 | 1.43% |
| 2024-05-08 | 6.35 | 6.42 | 6.29 | 6.31 | 6.24 | qfq | 5,129,500 | 32,559,712 | -0.63% |
| 2024-05-07 | 6.36 | 6.39 | 6.27 | 6.35 | 6.28 | qfq | 6,291,200 | 39,825,720 | -0.16% |
| 2024-05-06 | 6.34 | 6.39 | 6.31 | 6.36 | 6.29 | qfq | 6,824,527 | 43,311,546 | 2.09% |
| 2024-04-30 | 6.32 | 6.42 | 6.19 | 6.23 | 6.16 | qfq | 8,175,239 | 51,320,100 | -1.42% |
| 2024-04-29 | 6.20 | 6.34 | 6.11 | 6.32 | 6.25 | qfq | 7,231,739 | 45,335,665 | 2.76% |
| 2024-04-26 | 6.08 | 6.19 | 5.96 | 6.15 | 6.08 | qfq | 7,195,522 | 43,929,358 | 1.65% |
| 2024-04-25 | 5.95 | 6.13 | 5.92 | 6.05 | 5.98 | qfq | 6,297,644 | 38,110,715 | 1.00% |
| 2024-04-24 | 5.74 | 6.00 | 5.73 | 5.99 | 5.93 | qfq | 6,627,529 | 39,238,145 | 3.63% |
| 2024-04-23 | 5.66 | 5.85 | 5.66 | 5.78 | 5.72 | qfq | 6,159,330 | 35,418,367 | 2.12% |
| 2024-04-22 | 5.73 | 5.80 | 5.54 | 5.66 | 5.60 | qfq | 6,015,100 | 34,136,025 | -1.91% |
| 2024-04-19 | 5.85 | 5.88 | 5.72 | 5.77 | 5.71 | qfq | 7,754,112 | 44,866,391 | -1.54% |
| 2024-04-18 | 6.03 | 6.05 | 5.78 | 5.86 | 5.80 | qfq | 11,536,300 | 68,016,057 | -2.82% |
| 2024-04-17 | 5.45 | 6.03 | 5.45 | 6.03 | 5.96 | qfq | 14,047,886 | 81,699,534 | 11.67% |
| 2024-04-16 | 5.84 | 5.84 | 5.37 | 5.40 | 5.34 | qfq | 15,758,181 | 86,608,549 | -9.24% |
| 2024-04-15 | 6.28 | 6.34 | 5.82 | 5.95 | 5.89 | qfq | 14,306,463 | 86,068,292 | -5.71% |
| 2024-04-12 | 6.36 | 6.48 | 6.27 | 6.31 | 6.24 | qfq | 6,486,490 | 41,348,103 | -1.10% |
| 2024-04-11 | 6.35 | 6.49 | 6.26 | 6.38 | 6.31 | qfq | 7,482,749 | 47,979,030 | 0.63% |
| 2024-04-10 | 6.58 | 6.58 | 6.26 | 6.34 | 6.27 | qfq | 9,722,271 | 62,005,907 | -3.79% |
| 2024-04-09 | 6.44 | 6.60 | 6.35 | 6.59 | 6.52 | qfq | 7,703,512 | 50,083,275 | 2.17% |
| 2024-04-08 | 6.61 | 6.65 | 6.44 | 6.45 | 6.38 | qfq | 10,205,897 | 66,485,441 | -3.73% |
| 2024-04-03 | 6.77 | 6.77 | 6.54 | 6.70 | 6.63 | qfq | 10,593,127 | 70,420,838 | -1.33% |
| 2024-04-02 | 6.83 | 6.88 | 6.68 | 6.79 | 6.72 | qfq | 13,404,170 | 90,573,804 | -0.59% |
| 2024-04-01 | 6.72 | 6.85 | 6.68 | 6.83 | 6.76 | qfq | 11,966,800 | 81,080,064 | 2.40% |
| 2024-03-29 | 6.62 | 6.71 | 6.57 | 6.67 | 6.60 | qfq | 9,061,761 | 60,173,694 | 0.76% |
| 2024-03-28 | 6.50 | 6.73 | 6.46 | 6.62 | 6.55 | qfq | 11,031,248 | 73,007,733 | 2.00% |
| 2024-03-27 | 6.68 | 6.73 | 6.47 | 6.49 | 6.42 | qfq | 11,827,500 | 77,638,181 | -3.57% |
| 2024-03-26 | 6.78 | 6.92 | 6.68 | 6.73 | 6.66 | qfq | 14,194,880 | 96,151,881 | -0.88% |
| 2024-03-25 | 7.05 | 7.12 | 6.76 | 6.79 | 6.72 | qfq | 18,161,250 | 126,322,890 | -4.23% |
| 2024-03-22 | 7.27 | 7.29 | 6.98 | 7.09 | 7.01 | qfq | 20,009,966 | 141,738,466 | -2.61% |
| 2024-03-21 | 7.70 | 7.74 | 7.20 | 7.28 | 7.20 | qfq | 33,982,938 | 251,117,737 | -6.31% |
| 2024-03-20 | 7.73 | 7.96 | 7.66 | 7.77 | 7.69 | qfq | 18,536,491 | 144,424,169 | 0.26% |
| 2024-03-19 | 7.81 | 7.84 | 7.60 | 7.75 | 7.67 | qfq | 19,418,854 | 150,082,023 | -1.27% |
| 2024-03-18 | 8.50 | 8.50 | 7.67 | 7.85 | 7.77 | qfq | 33,858,937 | 267,912,953 | -6.21% |
| 2024-03-15 | 8.37 | 8.42 | 8.20 | 8.37 | 8.28 | qfq | 8,776,361 | 73,146,751 | -0.48% |
| 2024-03-14 | 8.40 | 8.47 | 8.22 | 8.41 | 8.32 | qfq | 10,170,225 | 84,916,247 | -0.12% |
| 2024-03-13 | 8.29 | 8.54 | 8.03 | 8.42 | 8.33 | qfq | 17,092,398 | 142,044,102 | 0.84% |
| 2024-03-12 | 8.42 | 8.52 | 8.09 | 8.35 | 8.26 | qfq | 20,348,287 | 168,573,504 | -1.07% |
| 2024-03-11 | 8.04 | 8.55 | 7.92 | 8.44 | 8.35 | qfq | 27,641,916 | 229,148,414 | 3.81% |
| 2024-03-08 | 7.76 | 8.41 | 7.71 | 8.13 | 8.04 | qfq | 32,282,288 | 261,608,789 | 5.58% |
| 2024-03-07 | 7.30 | 7.80 | 7.21 | 7.70 | 7.62 | qfq | 21,221,581 | 159,806,488 | 4.34% |
| 2024-03-06 | 7.15 | 7.42 | 7.03 | 7.38 | 7.30 | qfq | 15,497,476 | 112,491,248 | 3.07% |
| 2024-03-05 | 7.22 | 7.43 | 6.98 | 7.16 | 7.08 | qfq | 13,047,900 | 94,080,544 | -1.38% |
| 2024-03-04 | 7.20 | 7.34 | 6.94 | 7.26 | 7.18 | qfq | 11,438,800 | 81,736,509 | 1.97% |
| 2024-03-01 | 7.11 | 7.30 | 7.03 | 7.12 | 7.04 | qfq | 9,120,326 | 64,997,525 | 2.15% |
| 2024-02-29 | 6.51 | 6.97 | 6.42 | 6.97 | 6.89 | qfq | 11,034,375 | 75,029,323 | 7.23% |
| 2024-02-28 | 7.03 | 7.56 | 6.49 | 6.50 | 6.43 | qfq | 19,976,357 | 142,933,429 | -6.61% |
| 2024-02-27 | 6.81 | 6.96 | 6.66 | 6.96 | 6.88 | qfq | 6,211,541 | 42,534,415 | 2.81% |
| 2024-02-26 | 6.67 | 6.96 | 6.52 | 6.77 | 6.70 | qfq | 7,342,300 | 49,505,795 | 2.27% |
| 2024-02-23 | 6.31 | 6.62 | 6.27 | 6.62 | 6.55 | qfq | 7,276,700 | 47,094,525 | 4.91% |
| 2024-02-22 | 6.11 | 6.33 | 6.07 | 6.31 | 6.24 | qfq | 5,125,898 | 32,023,106 | 3.10% |
| 2024-02-21 | 6.02 | 6.37 | 5.95 | 6.12 | 6.05 | qfq | 6,657,667 | 41,364,291 | 1.16% |
| 2024-02-20 | 6.01 | 6.07 | 5.85 | 6.05 | 5.98 | qfq | 5,079,248 | 30,328,059 | 0.17% |
| 2024-02-19 | 5.66 | 6.18 | 5.58 | 6.04 | 5.97 | qfq | 12,249,426 | 72,915,961 | 8.24% |
| 2024-02-08 | 5.12 | 5.59 | 4.91 | 5.58 | 5.52 | qfq | 14,495,026 | 75,569,314 | 8.98% |
| 2024-02-07 | 5.60 | 5.76 | 5.05 | 5.12 | 5.06 | qfq | 10,141,762 | 54,801,614 | -9.70% |
| 2024-02-06 | 5.42 | 5.75 | 4.88 | 5.67 | 5.61 | qfq | 11,701,180 | 61,835,381 | 4.23% |
| 2024-02-05 | 5.96 | 6.00 | 5.21 | 5.44 | 5.38 | qfq | 13,210,858 | 73,011,993 | -10.38% |
| 2024-02-02 | 6.50 | 6.60 | 5.87 | 6.07 | 6.00 | qfq | 9,726,463 | 60,259,375 | -6.04% |
| 2024-02-01 | 6.61 | 6.63 | 6.37 | 6.46 | 6.39 | qfq | 7,961,212 | 51,708,406 | -0.31% |
| 2024-01-31 | 6.91 | 6.91 | 6.42 | 6.48 | 6.41 | qfq | 9,064,779 | 60,326,613 | -5.12% |
| 2024-01-30 | 7.15 | 7.20 | 6.82 | 6.83 | 6.76 | qfq | 9,372,292 | 65,638,423 | -5.27% |
| 2024-01-29 | 7.87 | 7.87 | 7.19 | 7.21 | 7.13 | qfq | 16,890,710 | 125,381,161 | -10.10% |
| 2024-01-26 | 7.40 | 8.45 | 7.40 | 8.02 | 7.93 | qfq | 21,280,163 | 168,598,667 | 8.67% |
| 2024-01-25 | 7.22 | 7.44 | 7.09 | 7.38 | 7.30 | qfq | 6,238,900 | 45,507,985 | 2.64% |
| 2024-01-24 | 7.43 | 7.47 | 6.97 | 7.19 | 7.11 | qfq | 8,119,800 | 58,180,652 | 0.70% |
| 2024-01-23 | 7.25 | 7.32 | 7.07 | 7.14 | 7.06 | qfq | 9,021,300 | 64,492,968 | -2.33% |
| 2024-01-22 | 7.89 | 7.89 | 7.22 | 7.31 | 7.23 | qfq | 7,255,647 | 54,732,872 | -6.52% |
| 2024-01-19 | 8.05 | 8.07 | 7.78 | 7.82 | 7.74 | qfq | 5,370,104 | 42,379,614 | -2.25% |
| 2024-01-18 | 8.20 | 8.26 | 7.77 | 8.00 | 7.91 | qfq | 10,078,931 | 80,230,545 | -3.15% |
| 2024-01-17 | 8.35 | 8.39 | 8.26 | 8.26 | 8.17 | qfq | 3,762,100 | 31,324,178 | -1.31% |
| 2024-01-16 | 8.62 | 8.62 | 8.25 | 8.37 | 8.28 | qfq | 7,128,854 | 59,767,733 | -2.56% |
| 2024-01-15 | 8.67 | 8.70 | 8.53 | 8.59 | 8.50 | qfq | 4,565,400 | 39,262,545 | -1.26% |
| 2024-01-12 | 8.71 | 8.85 | 8.65 | 8.70 | 8.61 | qfq | 6,225,400 | 54,343,770 | -0.91% |
| 2024-01-11 | 8.82 | 8.85 | 8.66 | 8.78 | 8.68 | qfq | 6,637,237 | 58,124,301 | 0.23% |
| 2024-01-10 | 8.73 | 8.83 | 8.50 | 8.76 | 8.67 | qfq | 6,695,400 | 58,229,616 | 0.57% |
| 2024-01-09 | 8.80 | 8.89 | 8.67 | 8.71 | 8.62 | qfq | 5,547,800 | 48,642,665 | -0.91% |
| 2024-01-08 | 9.02 | 9.06 | 8.76 | 8.79 | 8.69 | qfq | 6,979,325 | 62,108,057 | -2.44% |
| 2024-01-05 | 9.23 | 9.23 | 8.94 | 9.01 | 8.91 | qfq | 7,363,600 | 66,817,275 | -2.28% |
| 2024-01-04 | 9.20 | 9.36 | 9.13 | 9.22 | 9.12 | qfq | 7,163,604 | 66,307,042 | 0.22% |
| 2024-01-03 | 9.47 | 9.48 | 9.06 | 9.20 | 9.10 | qfq | 10,000,140 | 92,400,397 | -2.85% |
| 2024-01-02 | 9.44 | 9.53 | 9.31 | 9.47 | 9.37 | qfq | 9,073,262 | 85,904,210 | 0.21% |
| 2023-12-29 | 9.06 | 9.64 | 9.03 | 9.45 | 9.35 | qfq | 15,993,935 | 149,552,203 | 4.54% |
| 2023-12-28 | 9.15 | 9.18 | 8.96 | 9.04 | 8.94 | qfq | 10,417,200 | 94,679,213 | -1.85% |
| 2023-12-27 | 9.02 | 9.29 | 8.91 | 9.21 | 9.11 | qfq | 12,077,635 | 109,958,466 | 2.79% |
| 2023-12-26 | 9.00 | 9.03 | 8.87 | 8.96 | 8.86 | qfq | 4,858,709 | 43,423,848 | 0.00% |
| 2023-12-25 | 8.99 | 9.14 | 8.93 | 8.96 | 8.86 | qfq | 4,431,435 | 39,915,960 | -0.44% |
| 2023-12-22 | 8.98 | 9.18 | 8.90 | 9.00 | 8.90 | qfq | 7,385,951 | 66,585,575 | -1.32% |
| 2023-12-21 | 9.09 | 9.12 | 8.68 | 9.12 | 9.02 | qfq | 12,250,185 | 109,648,649 | 1.67% |
| 2023-12-20 | 9.20 | 9.26 | 8.86 | 8.97 | 8.87 | qfq | 9,353,512 | 84,181,070 | -2.71% |
| 2023-12-19 | 9.03 | 9.37 | 8.82 | 9.22 | 9.12 | qfq | 15,297,634 | 139,915,344 | 1.65% |
| 2023-12-18 | 8.75 | 9.15 | 8.73 | 9.07 | 8.97 | qfq | 16,124,306 | 144,509,127 | 4.01% |
| 2023-12-15 | 8.99 | 9.05 | 8.66 | 8.72 | 8.63 | qfq | 7,957,600 | 69,624,229 | -2.79% |
| 2023-12-14 | 9.11 | 9.22 | 8.94 | 8.97 | 8.87 | qfq | 5,831,500 | 52,673,389 | -1.21% |
| 2023-12-13 | 9.28 | 9.28 | 9.01 | 9.08 | 8.98 | qfq | 6,960,300 | 63,366,069 | -1.30% |
| 2023-12-12 | 9.31 | 9.33 | 9.13 | 9.20 | 9.10 | qfq | 6,000,100 | 55,271,365 | -0.97% |
| 2023-12-11 | 9.30 | 9.38 | 9.20 | 9.29 | 9.19 | qfq | 9,434,400 | 87,515,056 | 0.00% |
| 2023-12-08 | 9.74 | 9.85 | 9.22 | 9.29 | 9.19 | qfq | 13,875,200 | 131,961,677 | -4.62% |
| 2023-12-07 | 9.62 | 9.82 | 9.56 | 9.74 | 9.63 | qfq | 11,028,844 | 107,051,010 | 1.56% |
| 2023-12-06 | 9.66 | 9.88 | 9.53 | 9.59 | 9.49 | qfq | 10,420,400 | 100,472,798 | -1.13% |
| 2023-12-05 | 9.79 | 9.89 | 9.67 | 9.70 | 9.60 | qfq | 15,013,100 | 146,593,498 | -1.92% |
| 2023-12-04 | 10.00 | 10.37 | 9.71 | 9.89 | 9.78 | qfq | 42,178,443 | 427,188,827 | 1.64% |
| 2023-12-01 | 9.21 | 9.78 | 9.19 | 9.73 | 9.62 | qfq | 19,834,643 | 189,390,063 | 5.99% |
| 2023-11-30 | 9.18 | 9.28 | 9.12 | 9.18 | 9.08 | qfq | 6,877,600 | 63,138,340 | -0.43% |
| 2023-11-29 | 9.45 | 9.45 | 9.12 | 9.22 | 9.12 | qfq | 11,030,400 | 101,956,086 | -2.12% |
| 2023-11-28 | 9.43 | 9.68 | 9.39 | 9.42 | 9.32 | qfq | 10,157,650 | 96,898,208 | -0.11% |
| 2023-11-27 | 9.26 | 9.45 | 9.19 | 9.43 | 9.33 | qfq | 10,396,339 | 97,570,060 | 2.06% |
| 2023-11-24 | 9.51 | 9.53 | 9.14 | 9.24 | 9.14 | qfq | 8,222,300 | 76,133,970 | -2.22% |
| 2023-11-23 | 9.44 | 9.57 | 9.32 | 9.45 | 9.35 | qfq | 4,889,997 | 46,094,387 | 0.11% |
| 2023-11-22 | 9.65 | 9.66 | 9.42 | 9.44 | 9.34 | qfq | 7,854,300 | 74,890,181 | -1.56% |
| 2023-11-21 | 9.70 | 10.06 | 9.41 | 9.59 | 9.49 | qfq | 17,698,297 | 171,174,204 | -0.31% |
| 2023-11-20 | 9.38 | 9.67 | 9.33 | 9.62 | 9.52 | qfq | 12,004,600 | 114,738,946 | 2.67% |
| 2023-11-17 | 9.05 | 9.40 | 9.01 | 9.37 | 9.27 | qfq | 12,873,100 | 118,981,561 | 3.65% |
| 2023-11-16 | 9.16 | 9.22 | 9.01 | 9.04 | 8.94 | qfq | 7,583,900 | 69,002,642 | -1.31% |
| 2023-11-15 | 9.31 | 9.31 | 9.11 | 9.16 | 9.06 | qfq | 10,908,617 | 100,225,595 | -0.87% |
| 2023-11-14 | 9.04 | 9.28 | 9.01 | 9.24 | 9.14 | qfq | 12,516,779 | 114,436,625 | 2.33% |
| 2023-11-13 | 9.12 | 9.24 | 8.95 | 9.03 | 8.93 | qfq | 17,237,300 | 156,504,062 | 1.69% |
| 2023-11-10 | 9.32 | 9.32 | 8.84 | 8.88 | 8.78 | qfq | 22,524,507 | 202,377,053 | -5.23% |
| 2023-11-09 | 9.80 | 9.80 | 9.10 | 9.37 | 9.27 | qfq | 27,322,456 | 256,210,599 | -5.83% |
| 2023-11-08 | 9.67 | 9.99 | 9.50 | 9.95 | 9.84 | qfq | 24,411,483 | 239,859,405 | 3.43% |
| 2023-11-07 | 10.01 | 10.03 | 9.46 | 9.62 | 9.52 | qfq | 25,429,640 | 244,712,395 | -3.80% |
| 2023-11-06 | 9.91 | 10.50 | 9.81 | 10.00 | 9.89 | qfq | 33,333,383 | 335,425,044 | 3.84% |
| 2023-11-03 | 9.36 | 9.69 | 9.27 | 9.63 | 9.53 | qfq | 15,413,318 | 146,335,260 | 2.88% |
| 2023-11-02 | 9.76 | 10.00 | 9.31 | 9.36 | 9.26 | qfq | 18,184,976 | 173,740,004 | -4.00% |
| 2023-11-01 | 9.54 | 9.79 | 9.50 | 9.75 | 9.64 | qfq | 14,984,316 | 144,839,450 | 2.42% |
| 2023-10-31 | 9.53 | 9.80 | 9.45 | 9.52 | 9.42 | qfq | 20,390,172 | 195,696,563 | 0.42% |
| 2023-10-30 | 8.88 | 9.65 | 8.85 | 9.48 | 9.38 | qfq | 28,035,653 | 264,076,976 | 6.76% |
| 2023-10-27 | 8.76 | 8.93 | 8.62 | 8.88 | 8.78 | qfq | 9,458,400 | 83,412,016 | 1.02% |
| 2023-10-26 | 8.56 | 8.80 | 8.54 | 8.79 | 8.69 | qfq | 9,813,300 | 85,249,110 | 2.21% |
| 2023-10-25 | 8.62 | 8.62 | 8.41 | 8.60 | 8.51 | qfq | 5,693,300 | 48,511,943 | 1.42% |
| 2023-10-24 | 8.43 | 8.51 | 8.35 | 8.48 | 8.39 | qfq | 3,521,000 | 29,746,710 | 1.31% |
| 2023-10-23 | 8.52 | 8.59 | 8.31 | 8.37 | 8.28 | qfq | 6,630,597 | 55,913,921 | -1.76% |
| 2023-10-20 | 8.55 | 8.66 | 8.41 | 8.52 | 8.43 | qfq | 7,392,400 | 63,222,506 | 0.83% |
| 2023-10-19 | 8.47 | 8.56 | 8.39 | 8.45 | 8.36 | qfq | 4,440,777 | 37,723,520 | 0.24% |
| 2023-10-18 | 8.38 | 8.50 | 8.34 | 8.43 | 8.34 | qfq | 3,534,400 | 29,692,349 | -0.47% |
| 2023-10-17 | 8.56 | 8.59 | 8.43 | 8.47 | 8.38 | qfq | 4,090,064 | 34,673,032 | -0.82% |
| 2023-10-16 | 8.56 | 8.63 | 8.51 | 8.54 | 8.45 | qfq | 5,416,800 | 46,362,762 | -0.70% |
| 2023-10-13 | 8.60 | 8.70 | 8.56 | 8.60 | 8.51 | qfq | 7,491,079 | 64,674,918 | 0.82% |
| 2023-10-12 | 8.49 | 8.54 | 8.46 | 8.53 | 8.44 | qfq | 5,083,155 | 43,274,202 | 0.71% |
| 2023-10-11 | 8.47 | 8.53 | 8.43 | 8.47 | 8.38 | qfq | 3,768,492 | 31,935,753 | 0.00% |
| 2023-10-10 | 8.55 | 8.55 | 8.43 | 8.47 | 8.38 | qfq | 3,753,200 | 31,784,149 | 0.36% |
| 2023-10-09 | 8.40 | 8.54 | 8.40 | 8.44 | 8.35 | qfq | 5,380,900 | 45,509,553 | 0.72% |
| 2023-09-28 | 8.30 | 8.42 | 8.28 | 8.38 | 8.29 | qfq | 4,756,800 | 39,767,713 | 0.84% |
| 2023-09-27 | 8.18 | 8.32 | 8.11 | 8.31 | 8.22 | qfq | 4,751,900 | 39,276,088 | 2.47% |
| 2023-09-26 | 8.16 | 8.17 | 8.04 | 8.11 | 8.02 | qfq | 2,542,300 | 20,608,779 | 0.00% |
| 2023-09-25 | 8.06 | 8.13 | 7.98 | 8.11 | 8.02 | qfq | 2,542,900 | 20,498,870 | 0.62% |
| 2023-09-22 | 7.92 | 8.07 | 7.92 | 8.06 | 7.97 | qfq | 2,514,600 | 20,175,176 | 1.38% |
| 2023-09-21 | 7.96 | 8.02 | 7.91 | 7.95 | 7.86 | qfq | 1,945,700 | 15,480,983 | -0.38% |
| 2023-09-20 | 7.98 | 8.04 | 7.96 | 7.98 | 7.89 | qfq | 2,171,000 | 17,333,551 | -0.50% |
| 2023-09-19 | 8.10 | 8.16 | 8.00 | 8.02 | 7.93 | qfq | 2,781,100 | 22,340,554 | -1.47% |
| 2023-09-18 | 8.10 | 8.24 | 8.10 | 8.14 | 8.05 | qfq | 3,253,217 | 26,619,509 | 0.00% |
| 2023-09-15 | 8.22 | 8.27 | 8.11 | 8.14 | 8.05 | qfq | 3,574,085 | 29,136,508 | -1.09% |
| 2023-09-14 | 8.21 | 8.27 | 8.18 | 8.23 | 8.14 | qfq | 2,940,800 | 24,200,993 | -0.24% |
| 2023-09-13 | 8.28 | 8.28 | 8.17 | 8.25 | 8.16 | qfq | 3,199,500 | 26,310,430 | -0.36% |
| 2023-09-12 | 8.21 | 8.35 | 8.21 | 8.28 | 8.19 | qfq | 2,226,200 | 18,398,861 | 0.61% |
| 2023-09-11 | 8.35 | 8.37 | 8.20 | 8.23 | 8.14 | qfq | 2,571,000 | 21,232,841 | -0.60% |
| 2023-09-08 | 8.25 | 8.32 | 8.18 | 8.28 | 8.19 | qfq | 3,040,000 | 25,131,431 | 0.24% |
| 2023-09-07 | 8.34 | 8.39 | 8.25 | 8.26 | 8.17 | qfq | 3,183,500 | 26,458,117 | -1.20% |
| 2023-09-06 | 8.28 | 8.38 | 8.27 | 8.36 | 8.27 | qfq | 4,002,600 | 33,354,780 | 1.09% |
| 2023-09-05 | 8.25 | 8.30 | 8.24 | 8.27 | 8.18 | qfq | 2,427,592 | 20,085,453 | 0.00% |
| 2023-09-04 | 8.19 | 8.28 | 8.14 | 8.27 | 8.18 | qfq | 3,920,270 | 32,218,168 | 1.10% |
| 2023-09-01 | 8.20 | 8.30 | 8.13 | 8.18 | 8.09 | qfq | 3,438,200 | 28,236,041 | 0.12% |
| 2023-08-31 | 8.18 | 8.18 | 8.06 | 8.17 | 8.08 | qfq | 3,064,312 | 24,957,193 | 0.00% |
| 2023-08-30 | 7.95 | 8.23 | 7.91 | 8.17 | 8.08 | qfq | 6,251,497 | 50,847,195 | 3.94% |
| 2023-08-29 | 7.58 | 7.87 | 7.57 | 7.86 | 7.77 | qfq | 3,006,300 | 23,353,741 | 3.56% |
| 2023-08-28 | 7.90 | 7.95 | 7.54 | 7.59 | 7.51 | qfq | 4,243,746 | 32,857,346 | 0.13% |
| 2023-08-25 | 7.74 | 7.78 | 7.57 | 7.58 | 7.50 | qfq | 2,169,648 | 16,616,724 | -1.94% |
| 2023-08-24 | 7.90 | 7.90 | 7.65 | 7.73 | 7.65 | qfq | 2,302,517 | 17,820,504 | -0.90% |
| 2023-08-23 | 7.99 | 7.99 | 7.78 | 7.80 | 7.72 | qfq | 1,559,797 | 12,237,583 | -1.89% |
| 2023-08-22 | 8.03 | 8.07 | 7.80 | 7.95 | 7.86 | qfq | 4,161,495 | 32,875,289 | -0.50% |
| 2023-08-21 | 8.05 | 8.13 | 7.98 | 7.99 | 7.90 | qfq | 3,058,200 | 24,554,153 | -1.11% |
| 2023-08-18 | 8.10 | 8.24 | 8.06 | 8.08 | 7.99 | qfq | 2,847,300 | 23,220,289 | -0.49% |
| 2023-08-17 | 8.05 | 8.12 | 7.98 | 8.12 | 8.03 | qfq | 2,331,517 | 18,813,955 | 0.87% |
| 2023-08-16 | 8.13 | 8.14 | 8.03 | 8.05 | 7.96 | qfq | 1,901,700 | 15,354,753 | -0.49% |
| 2023-08-15 | 8.20 | 8.22 | 8.07 | 8.09 | 8.00 | qfq | 2,483,700 | 20,194,055 | -0.98% |
| 2023-08-14 | 8.01 | 8.21 | 8.00 | 8.17 | 8.08 | qfq | 3,196,072 | 25,923,950 | 1.36% |
| 2023-08-11 | 8.10 | 8.15 | 8.05 | 8.06 | 7.97 | qfq | 2,624,900 | 21,293,895 | -0.74% |
| 2023-08-10 | 8.17 | 8.23 | 8.07 | 8.12 | 8.03 | qfq | 3,108,200 | 25,311,305 | -0.73% |
| 2023-08-09 | 8.18 | 8.26 | 8.13 | 8.18 | 8.09 | qfq | 2,843,000 | 23,232,916 | -0.49% |
| 2023-08-08 | 8.39 | 8.39 | 8.18 | 8.22 | 8.13 | qfq | 3,985,600 | 32,888,788 | -1.44% |
| 2023-08-07 | 8.32 | 8.35 | 8.22 | 8.34 | 8.25 | qfq | 4,945,830 | 41,027,270 | 0.85% |
| 2023-08-04 | 8.52 | 8.53 | 8.25 | 8.27 | 8.18 | qfq | 10,071,424 | 83,664,408 | -2.93% |
| 2023-08-03 | 8.45 | 8.55 | 8.35 | 8.52 | 8.43 | qfq | 9,016,112 | 76,452,069 | 0.35% |
| 2023-08-02 | 8.64 | 8.78 | 8.35 | 8.49 | 8.40 | qfq | 18,456,414 | 156,026,511 | -1.62% |
| 2023-08-01 | 8.12 | 8.80 | 8.08 | 8.63 | 8.54 | qfq | 22,568,867 | 190,851,183 | 6.41% |
| 2023-07-31 | 8.07 | 8.13 | 8.03 | 8.11 | 8.02 | qfq | 3,816,612 | 30,843,747 | 0.75% |
| 2023-07-28 | 8.01 | 8.10 | 7.98 | 8.05 | 7.96 | qfq | 3,585,088 | 28,815,737 | 0.12% |
| 2023-07-27 | 8.07 | 8.23 | 8.03 | 8.04 | 7.95 | qfq | 7,042,900 | 57,273,960 | -0.50% |
| 2023-07-26 | 8.00 | 8.10 | 7.95 | 8.08 | 7.99 | qfq | 4,414,700 | 35,494,240 | 1.13% |
| 2023-07-25 | 8.01 | 8.06 | 7.96 | 7.99 | 7.90 | qfq | 2,978,300 | 23,798,947 | -0.13% |
| 2023-07-24 | 7.92 | 8.11 | 7.86 | 8.00 | 7.91 | qfq | 3,836,200 | 30,733,070 | 1.01% |
| 2023-07-21 | 7.94 | 7.98 | 7.88 | 7.92 | 7.83 | qfq | 3,479,500 | 27,588,026 | -0.38% |
| 2023-07-20 | 7.99 | 8.10 | 7.94 | 7.95 | 7.86 | qfq | 5,566,103 | 44,641,324 | -0.13% |
| 2023-07-19 | 7.99 | 8.06 | 7.94 | 7.96 | 7.87 | qfq | 4,261,828 | 34,040,818 | 0.00% |
| 2023-07-18 | 8.00 | 8.00 | 7.89 | 7.96 | 7.87 | qfq | 3,934,224 | 31,306,878 | 0.25% |