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
兰花科创600123.SH
最近收盘价6.162026-07-17
最近交易日2026-07-17
成交量（股）30,858,394
成交额（元）193,981,796
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-02-02 | 2024-02-08 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 6.27 | 6.41 | 6.15 | 6.16 | 6.16 | qfq | 30,858,394 | 193,981,796 | -1.44% |
| 2026-07-16 | 6.34 | 6.50 | 6.21 | 6.25 | 6.25 | qfq | 29,471,299 | 185,362,376 | -1.26% |
| 2026-07-15 | 6.04 | 6.36 | 6.00 | 6.33 | 6.33 | qfq | 40,772,908 | 255,399,416 | 5.15% |
| 2026-07-14 | 5.80 | 6.07 | 5.77 | 6.02 | 6.02 | qfq | 30,115,257 | 179,440,121 | 4.15% |
| 2026-07-13 | 5.66 | 5.82 | 5.59 | 5.78 | 5.78 | qfq | 20,924,050 | 120,040,223 | 1.94% |
| 2026-07-10 | 5.65 | 5.73 | 5.53 | 5.67 | 5.67 | qfq | 18,751,780 | 106,048,948 | -0.35% |
| 2026-07-09 | 5.76 | 5.80 | 5.65 | 5.69 | 5.69 | qfq | 19,248,871 | 109,977,791 | -1.90% |
| 2026-07-08 | 5.77 | 5.91 | 5.69 | 5.80 | 5.80 | qfq | 25,529,384 | 148,221,273 | 0.52% |
| 2026-07-07 | 6.04 | 6.04 | 5.70 | 5.77 | 5.77 | qfq | 26,101,680 | 151,298,931 | -4.31% |
| 2026-07-06 | 5.77 | 6.05 | 5.69 | 6.03 | 6.03 | qfq | 28,335,893 | 167,157,944 | 5.05% |
| 2026-07-03 | 5.60 | 5.79 | 5.58 | 5.74 | 5.74 | qfq | 21,481,345 | 122,336,253 | 2.87% |
| 2026-07-02 | 5.53 | 5.71 | 5.50 | 5.58 | 5.58 | qfq | 23,641,883 | 132,439,916 | 0.72% |
| 2026-07-01 | 5.34 | 5.58 | 5.29 | 5.54 | 5.54 | qfq | 22,909,174 | 124,977,038 | 3.75% |
| 2026-06-30 | 5.47 | 5.48 | 5.30 | 5.34 | 5.34 | qfq | 20,419,622 | 109,317,580 | -2.55% |
| 2026-06-29 | 5.48 | 5.58 | 5.33 | 5.48 | 5.48 | qfq | 22,972,855 | 125,128,363 | 0.18% |
| 2026-06-26 | 5.66 | 5.68 | 5.42 | 5.47 | 5.47 | qfq | 23,736,932 | 130,735,351 | -2.84% |
| 2026-06-25 | 5.81 | 5.82 | 5.59 | 5.63 | 5.63 | qfq | 28,967,790 | 164,365,330 | -3.60% |
| 2026-06-24 | 6.14 | 6.14 | 5.83 | 5.84 | 5.84 | qfq | 34,346,241 | 202,688,291 | -4.26% |
| 2026-06-23 | 6.06 | 6.22 | 6.02 | 6.10 | 6.10 | qfq | 32,972,683 | 202,053,721 | -0.16% |
| 2026-06-22 | 6.01 | 6.13 | 5.85 | 6.11 | 6.11 | qfq | 42,785,901 | 256,509,265 | 0.99% |
| 2026-06-18 | 6.30 | 6.34 | 5.99 | 6.05 | 6.05 | qfq | 50,005,454 | 306,208,096 | -4.72% |
| 2026-06-17 | 6.79 | 6.79 | 6.30 | 6.35 | 6.35 | qfq | 37,987,325 | 244,995,114 | -5.51% |
| 2026-06-16 | 6.78 | 6.87 | 6.69 | 6.72 | 6.72 | qfq | 33,715,890 | 228,013,758 | -2.18% |
| 2026-06-15 | 6.90 | 6.99 | 6.78 | 6.87 | 6.87 | qfq | 38,254,060 | 262,864,616 | -1.72% |
| 2026-06-12 | 6.71 | 7.11 | 6.70 | 6.99 | 6.99 | qfq | 40,083,092 | 277,320,185 | 4.17% |
| 2026-06-11 | 6.63 | 6.82 | 6.60 | 6.71 | 6.71 | qfq | 40,162,824 | 269,863,853 | 1.98% |
| 2026-06-10 | 6.95 | 6.98 | 6.51 | 6.58 | 6.58 | qfq | 43,221,859 | 287,960,025 | -5.46% |
| 2026-06-09 | 7.14 | 7.17 | 6.87 | 6.96 | 6.96 | qfq | 47,320,063 | 330,530,050 | -3.20% |
| 2026-06-08 | 7.30 | 7.41 | 7.15 | 7.19 | 7.19 | qfq | 41,662,460 | 301,756,468 | -2.18% |
| 2026-06-05 | 7.32 | 7.50 | 7.26 | 7.35 | 7.35 | qfq | 47,332,290 | 348,605,067 | 0.00% |
| 2026-06-04 | 7.37 | 7.49 | 7.26 | 7.35 | 7.35 | qfq | 60,238,818 | 443,706,759 | -0.27% |
| 2026-06-03 | 7.18 | 7.44 | 7.11 | 7.37 | 7.37 | qfq | 63,586,310 | 463,654,405 | 2.22% |
| 2026-06-02 | 7.15 | 7.34 | 7.06 | 7.21 | 7.21 | qfq | 70,589,082 | 509,347,990 | 1.26% |
| 2026-06-01 | 6.90 | 7.18 | 6.79 | 7.12 | 7.12 | qfq | 67,490,017 | 476,887,555 | 3.94% |
| 2026-05-29 | 6.61 | 6.95 | 6.61 | 6.85 | 6.85 | qfq | 47,451,709 | 322,857,404 | 3.95% |
| 2026-05-28 | 6.34 | 6.70 | 6.31 | 6.59 | 6.59 | qfq | 39,410,245 | 258,287,119 | 3.45% |
| 2026-05-27 | 6.27 | 6.39 | 6.20 | 6.37 | 6.37 | qfq | 26,920,184 | 169,763,007 | 1.59% |
| 2026-05-26 | 6.35 | 6.42 | 6.20 | 6.27 | 6.27 | qfq | 22,307,869 | 140,148,661 | -2.18% |
| 2026-05-25 | 6.38 | 6.56 | 6.36 | 6.41 | 6.41 | qfq | 34,051,334 | 219,181,059 | 2.56% |
| 2026-05-22 | 6.28 | 6.33 | 6.18 | 6.25 | 6.25 | qfq | 18,959,498 | 118,345,478 | -0.32% |
| 2026-05-21 | 6.41 | 6.46 | 6.25 | 6.27 | 6.27 | qfq | 28,410,935 | 180,502,131 | -2.79% |
| 2026-05-20 | 6.62 | 6.69 | 6.40 | 6.45 | 6.45 | qfq | 24,196,927 | 157,639,088 | -2.71% |
| 2026-05-19 | 6.72 | 6.77 | 6.57 | 6.63 | 6.63 | qfq | 25,379,702 | 168,528,651 | -2.21% |
| 2026-05-18 | 6.70 | 6.89 | 6.64 | 6.78 | 6.78 | qfq | 34,435,507 | 232,351,845 | 1.80% |
| 2026-05-15 | 6.58 | 6.92 | 6.44 | 6.66 | 6.66 | qfq | 44,412,610 | 297,180,387 | 1.68% |
| 2026-05-14 | 6.68 | 6.76 | 6.55 | 6.55 | 6.55 | qfq | 22,629,349 | 149,853,017 | -1.95% |
| 2026-05-13 | 6.75 | 6.84 | 6.66 | 6.68 | 6.68 | qfq | 26,836,580 | 180,551,084 | -0.89% |
| 2026-05-12 | 6.70 | 6.85 | 6.70 | 6.74 | 6.74 | qfq | 20,720,398 | 140,096,748 | -0.88% |
| 2026-05-11 | 6.70 | 6.91 | 6.68 | 6.80 | 6.80 | qfq | 36,565,804 | 249,122,852 | 2.26% |
| 2026-05-08 | 6.84 | 6.88 | 6.64 | 6.65 | 6.65 | qfq | 26,324,330 | 176,326,975 | -0.89% |
| 2026-05-07 | 7.03 | 7.07 | 6.69 | 6.71 | 6.71 | qfq | 47,401,538 | 322,483,194 | -6.28% |
| 2026-05-06 | 7.09 | 7.18 | 6.92 | 7.16 | 7.16 | qfq | 49,500,909 | 349,946,419 | 1.13% |
| 2026-04-30 | 6.99 | 7.13 | 6.98 | 7.08 | 7.08 | qfq | 58,679,636 | 414,355,332 | 2.61% |
| 2026-04-29 | 6.80 | 6.95 | 6.78 | 6.90 | 6.90 | qfq | 34,318,731 | 236,337,522 | 0.73% |
| 2026-04-28 | 6.64 | 6.87 | 6.63 | 6.85 | 6.85 | qfq | 37,595,143 | 254,788,267 | 2.85% |
| 2026-04-27 | 6.41 | 6.81 | 6.40 | 6.66 | 6.66 | qfq | 51,305,611 | 343,192,857 | 3.10% |
| 2026-04-24 | 6.40 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 40,712,737 | 262,738,737 | -2.12% |
| 2026-04-23 | 6.33 | 6.63 | 6.33 | 6.60 | 6.60 | qfq | 49,497,262 | 323,228,634 | 4.10% |
| 2026-04-22 | 6.33 | 6.39 | 6.32 | 6.34 | 6.34 | qfq | 16,543,959 | 105,047,527 | -0.16% |
| 2026-04-21 | 6.20 | 6.37 | 6.20 | 6.35 | 6.35 | qfq | 33,155,499 | 208,963,736 | 2.25% |
| 2026-04-20 | 6.18 | 6.25 | 6.14 | 6.21 | 6.21 | qfq | 20,434,050 | 126,537,353 | 0.49% |
| 2026-04-17 | 6.26 | 6.28 | 6.16 | 6.18 | 6.18 | qfq | 19,304,090 | 119,666,150 | -1.59% |
| 2026-04-16 | 6.20 | 6.29 | 6.18 | 6.28 | 6.28 | qfq | 18,104,225 | 112,780,032 | 1.13% |
| 2026-04-15 | 6.24 | 6.26 | 6.15 | 6.21 | 6.21 | qfq | 26,163,930 | 162,440,846 | -0.96% |
| 2026-04-14 | 6.33 | 6.34 | 6.21 | 6.27 | 6.27 | qfq | 28,669,593 | 179,299,040 | -1.57% |
| 2026-04-13 | 6.44 | 6.47 | 6.31 | 6.37 | 6.37 | qfq | 31,266,191 | 199,321,490 | 0.00% |
| 2026-04-10 | 6.30 | 6.50 | 6.27 | 6.37 | 6.37 | qfq | 31,437,894 | 200,215,798 | 0.95% |
| 2026-04-09 | 6.38 | 6.44 | 6.30 | 6.31 | 6.31 | qfq | 25,418,289 | 161,304,654 | -1.41% |
| 2026-04-08 | 6.23 | 6.42 | 6.22 | 6.40 | 6.40 | qfq | 43,359,083 | 274,770,613 | -2.29% |
| 2026-04-07 | 6.25 | 6.57 | 6.18 | 6.55 | 6.55 | qfq | 43,137,508 | 277,417,400 | 4.97% |
| 2026-04-03 | 6.54 | 6.57 | 6.18 | 6.24 | 6.24 | qfq | 40,245,162 | 252,747,259 | -4.44% |
| 2026-04-02 | 6.48 | 6.64 | 6.45 | 6.53 | 6.53 | qfq | 39,853,260 | 261,046,480 | 0.93% |
| 2026-04-01 | 6.53 | 6.62 | 6.43 | 6.47 | 6.47 | qfq | 38,178,000 | 249,131,839 | -1.37% |
| 2026-03-31 | 6.88 | 6.94 | 6.53 | 6.56 | 6.56 | qfq | 59,092,466 | 395,421,062 | -5.61% |
| 2026-03-30 | 7.12 | 7.15 | 6.85 | 6.95 | 6.95 | qfq | 60,643,460 | 422,340,986 | -0.57% |
| 2026-03-27 | 6.96 | 7.07 | 6.88 | 6.99 | 6.99 | qfq | 49,984,481 | 348,066,409 | -0.85% |
| 2026-03-26 | 6.93 | 7.10 | 6.90 | 7.05 | 7.05 | qfq | 57,407,508 | 402,907,214 | 1.29% |
| 2026-03-25 | 6.89 | 7.07 | 6.66 | 6.96 | 6.96 | qfq | 68,122,614 | 468,177,962 | -1.28% |
| 2026-03-24 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | qfq | 58,883,329 | 411,368,141 | 0.57% |
| 2026-03-23 | 7.16 | 7.28 | 6.90 | 7.01 | 7.01 | qfq | 87,765,628 | 622,388,828 | 0.00% |
| 2026-03-20 | 6.85 | 7.22 | 6.75 | 7.01 | 7.01 | qfq | 71,317,006 | 500,838,179 | 1.59% |
| 2026-03-19 | 7.01 | 7.07 | 6.87 | 6.90 | 6.90 | qfq | 55,154,784 | 383,400,829 | 0.73% |
| 2026-03-18 | 6.97 | 7.12 | 6.78 | 6.85 | 6.85 | qfq | 49,961,869 | 346,093,064 | -2.42% |
| 2026-03-17 | 7.20 | 7.22 | 6.97 | 7.02 | 7.02 | qfq | 66,684,752 | 471,048,747 | -1.27% |
| 2026-03-16 | 7.49 | 7.60 | 7.11 | 7.11 | 7.11 | qfq | 87,596,123 | 642,984,759 | -1.39% |
| 2026-03-13 | 7.32 | 7.50 | 7.18 | 7.21 | 7.21 | qfq | 101,938,174 | 748,056,003 | 0.56% |
| 2026-03-12 | 7.16 | 7.33 | 6.95 | 7.17 | 7.17 | qfq | 109,513,683 | 784,555,101 | 2.87% |
| 2026-03-11 | 6.78 | 7.01 | 6.65 | 6.97 | 6.97 | qfq | 84,262,075 | 577,885,420 | 3.11% |
| 2026-03-10 | 6.94 | 7.16 | 6.75 | 6.76 | 6.76 | qfq | 115,850,746 | 799,827,777 | -4.65% |
| 2026-03-09 | 7.10 | 7.32 | 7.06 | 7.09 | 7.09 | qfq | 164,975,123 | 1,188,506,404 | 6.62% |
| 2026-03-06 | 6.61 | 6.69 | 6.49 | 6.65 | 6.65 | qfq | 43,436,420 | 286,221,562 | -0.60% |
| 2026-03-05 | 6.73 | 6.81 | 6.50 | 6.69 | 6.69 | qfq | 64,939,170 | 431,230,459 | -2.76% |
| 2026-03-04 | 6.84 | 6.99 | 6.59 | 6.88 | 6.88 | qfq | 76,041,799 | 515,168,320 | -1.43% |
| 2026-03-03 | 6.69 | 7.14 | 6.65 | 6.98 | 6.98 | qfq | 134,137,666 | 925,889,710 | 5.60% |
| 2026-03-02 | 6.65 | 6.69 | 6.48 | 6.61 | 6.61 | qfq | 71,200,921 | 468,039,880 | 2.64% |
| 2026-02-27 | 6.26 | 6.45 | 6.24 | 6.44 | 6.44 | qfq | 39,864,611 | 254,413,465 | 2.71% |
| 2026-02-26 | 6.32 | 6.38 | 6.22 | 6.27 | 6.27 | qfq | 24,164,791 | 151,797,492 | -0.79% |
| 2026-02-25 | 6.25 | 6.41 | 6.24 | 6.32 | 6.32 | qfq | 34,266,651 | 217,014,815 | 1.12% |
| 2026-02-24 | 6.15 | 6.30 | 6.13 | 6.25 | 6.25 | qfq | 31,822,926 | 198,306,464 | 2.63% |
| 2026-02-13 | 6.17 | 6.21 | 6.08 | 6.09 | 6.09 | qfq | 21,934,299 | 134,581,142 | -1.62% |
| 2026-02-12 | 6.23 | 6.27 | 6.17 | 6.19 | 6.19 | qfq | 17,459,518 | 108,517,886 | -0.80% |
| 2026-02-11 | 6.18 | 6.28 | 6.13 | 6.24 | 6.24 | qfq | 27,200,418 | 169,315,019 | 0.97% |
| 2026-02-10 | 6.16 | 6.23 | 6.11 | 6.18 | 6.18 | qfq | 17,394,310 | 107,333,631 | -0.48% |
| 2026-02-09 | 6.17 | 6.24 | 6.15 | 6.21 | 6.21 | qfq | 20,013,513 | 124,016,313 | 0.98% |
| 2026-02-06 | 6.19 | 6.24 | 6.11 | 6.15 | 6.15 | qfq | 20,097,003 | 124,175,751 | -1.13% |
| 2026-02-05 | 6.30 | 6.31 | 6.15 | 6.22 | 6.22 | qfq | 38,571,870 | 239,612,550 | -2.96% |
| 2026-02-04 | 6.02 | 6.45 | 6.01 | 6.41 | 6.41 | qfq | 74,471,223 | 467,127,412 | 6.83% |
| 2026-02-03 | 5.97 | 6.05 | 5.94 | 6.00 | 6.00 | qfq | 17,885,924 | 107,021,077 | 0.84% |
| 2026-02-02 | 6.18 | 6.23 | 5.94 | 5.95 | 5.95 | qfq | 42,274,733 | 256,236,602 | -5.25% |
| 2026-01-30 | 6.33 | 6.50 | 6.22 | 6.28 | 6.28 | qfq | 47,733,771 | 303,018,143 | 0.16% |
| 2026-01-29 | 6.21 | 6.35 | 6.16 | 6.27 | 6.27 | qfq | 48,693,970 | 304,245,465 | 1.13% |
| 2026-01-28 | 5.91 | 6.24 | 5.91 | 6.20 | 6.20 | qfq | 54,580,012 | 333,470,077 | 4.91% |
| 2026-01-27 | 6.06 | 6.07 | 5.88 | 5.91 | 5.91 | qfq | 42,079,800 | 250,638,948 | -4.52% |
| 2026-01-26 | 6.12 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 29,490,588 | 181,618,202 | 1.14% |
| 2026-01-23 | 6.11 | 6.13 | 6.08 | 6.12 | 6.12 | qfq | 17,366,426 | 106,033,744 | 0.16% |
| 2026-01-22 | 6.02 | 6.13 | 6.00 | 6.11 | 6.11 | qfq | 23,048,078 | 140,076,645 | 1.50% |
| 2026-01-21 | 6.06 | 6.06 | 5.98 | 6.02 | 6.02 | qfq | 16,721,347 | 100,515,573 | -0.99% |
| 2026-01-20 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | qfq | 18,932,549 | 114,451,165 | 0.33% |
| 2026-01-19 | 5.99 | 6.06 | 5.98 | 6.06 | 6.06 | qfq | 14,038,451 | 84,532,507 | 1.17% |
| 2026-01-16 | 6.05 | 6.06 | 5.98 | 5.99 | 5.99 | qfq | 12,703,220 | 76,327,428 | -0.99% |
| 2026-01-15 | 6.05 | 6.07 | 5.98 | 6.05 | 6.05 | qfq | 13,679,022 | 82,486,622 | 0.00% |
| 2026-01-14 | 6.11 | 6.14 | 6.04 | 6.05 | 6.05 | qfq | 23,020,390 | 140,481,372 | -1.14% |
| 2026-01-13 | 6.16 | 6.17 | 6.11 | 6.12 | 6.12 | qfq | 17,477,956 | 107,238,634 | -0.97% |
| 2026-01-12 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | qfq | 20,250,269 | 124,842,079 | 0.32% |
| 2026-01-09 | 6.09 | 6.18 | 6.09 | 6.16 | 6.16 | qfq | 16,254,283 | 99,933,574 | 0.49% |
| 2026-01-08 | 6.20 | 6.21 | 6.12 | 6.13 | 6.13 | qfq | 23,925,347 | 147,243,798 | -0.97% |
| 2026-01-07 | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | qfq | 35,594,237 | 217,176,232 | 3.34% |
| 2026-01-06 | 5.93 | 6.01 | 5.93 | 5.99 | 5.99 | qfq | 14,273,478 | 85,426,540 | 0.84% |
| 2026-01-05 | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | qfq | 8,825,629 | 52,376,358 | 0.51% |
| 2025-12-31 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | qfq | 6,335,095 | 37,494,476 | -0.51% |
| 2025-12-30 | 6.00 | 6.01 | 5.93 | 5.94 | 5.94 | qfq | 10,224,956 | 60,923,659 | -1.16% |
| 2025-12-29 | 5.95 | 6.03 | 5.93 | 6.01 | 6.01 | qfq | 13,432,136 | 80,557,579 | 1.01% |
| 2025-12-26 | 5.93 | 5.96 | 5.92 | 5.95 | 5.95 | qfq | 10,179,731 | 60,552,835 | 0.17% |
| 2025-12-25 | 5.94 | 5.94 | 5.90 | 5.94 | 5.94 | qfq | 6,851,290 | 40,570,317 | 0.34% |
| 2025-12-24 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | qfq | 7,938,241 | 46,768,075 | 0.51% |
| 2025-12-23 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | qfq | 7,967,126 | 47,133,497 | -0.84% |
| 2025-12-22 | 5.96 | 5.97 | 5.93 | 5.94 | 5.94 | qfq | 7,476,600 | 44,475,438 | -0.17% |
| 2025-12-19 | 5.93 | 5.98 | 5.90 | 5.95 | 5.95 | qfq | 11,190,652 | 66,521,504 | 0.17% |
| 2025-12-18 | 5.90 | 5.95 | 5.90 | 5.94 | 5.94 | qfq | 11,136,551 | 65,986,230 | 1.19% |
| 2025-12-17 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | qfq | 11,798,746 | 69,001,511 | 0.17% |
| 2025-12-16 | 5.95 | 5.95 | 5.81 | 5.86 | 5.86 | qfq | 15,917,883 | 93,131,925 | -1.35% |
| 2025-12-15 | 5.92 | 5.99 | 5.92 | 5.94 | 5.94 | qfq | 15,161,124 | 90,210,831 | 0.17% |
| 2025-12-12 | 6.02 | 6.07 | 5.92 | 5.93 | 5.93 | qfq | 25,584,965 | 153,284,581 | -1.66% |
| 2025-12-11 | 6.18 | 6.18 | 5.99 | 6.03 | 6.03 | qfq | 22,061,790 | 134,071,623 | -2.43% |
| 2025-12-10 | 6.21 | 6.23 | 6.13 | 6.18 | 6.18 | qfq | 15,539,762 | 95,990,853 | -0.64% |
| 2025-12-09 | 6.35 | 6.36 | 6.20 | 6.22 | 6.22 | qfq | 19,851,140 | 124,496,987 | -2.35% |
| 2025-12-08 | 6.39 | 6.41 | 6.36 | 6.37 | 6.37 | qfq | 11,460,331 | 73,076,426 | -0.47% |
| 2025-12-05 | 6.40 | 6.41 | 6.35 | 6.40 | 6.40 | qfq | 12,709,778 | 80,999,464 | 0.00% |
| 2025-12-04 | 6.43 | 6.44 | 6.37 | 6.40 | 6.40 | qfq | 13,604,414 | 87,056,949 | -0.62% |
| 2025-12-03 | 6.42 | 6.45 | 6.37 | 6.44 | 6.44 | qfq | 15,830,641 | 101,559,348 | 0.31% |
| 2025-12-02 | 6.46 | 6.46 | 6.39 | 6.42 | 6.42 | qfq | 12,920,186 | 82,893,487 | -0.77% |
| 2025-12-01 | 6.44 | 6.47 | 6.43 | 6.47 | 6.47 | qfq | 12,868,479 | 83,001,202 | 0.47% |
| 2025-11-28 | 6.42 | 6.47 | 6.40 | 6.44 | 6.44 | qfq | 12,545,077 | 80,756,233 | 0.31% |
| 2025-11-27 | 6.42 | 6.46 | 6.39 | 6.42 | 6.42 | qfq | 8,669,581 | 55,764,948 | 0.00% |
| 2025-11-26 | 6.44 | 6.46 | 6.41 | 6.42 | 6.42 | qfq | 11,453,650 | 73,711,815 | -0.47% |
| 2025-11-25 | 6.45 | 6.47 | 6.42 | 6.45 | 6.45 | qfq | 11,924,638 | 76,953,722 | 0.31% |
| 2025-11-24 | 6.45 | 6.48 | 6.38 | 6.43 | 6.43 | qfq | 14,944,233 | 95,877,033 | 0.16% |
| 2025-11-21 | 6.64 | 6.66 | 6.41 | 6.42 | 6.42 | qfq | 33,285,363 | 216,255,214 | -3.60% |
| 2025-11-20 | 6.81 | 6.81 | 6.66 | 6.66 | 6.66 | qfq | 19,898,790 | 133,709,620 | -1.91% |
| 2025-11-19 | 6.80 | 6.83 | 6.73 | 6.79 | 6.79 | qfq | 20,300,946 | 137,496,253 | -0.44% |
| 2025-11-18 | 7.07 | 7.07 | 6.78 | 6.82 | 6.82 | qfq | 48,225,641 | 331,712,938 | -3.94% |
| 2025-11-17 | 6.96 | 7.15 | 6.93 | 7.10 | 7.10 | qfq | 52,303,388 | 369,631,708 | 1.72% |
| 2025-11-14 | 6.94 | 7.00 | 6.92 | 6.98 | 6.98 | qfq | 33,479,923 | 233,117,934 | 0.43% |
| 2025-11-13 | 6.88 | 6.96 | 6.85 | 6.95 | 6.95 | qfq | 26,497,262 | 183,198,301 | 0.87% |
| 2025-11-12 | 6.92 | 6.96 | 6.88 | 6.89 | 6.89 | qfq | 18,775,902 | 129,721,308 | -0.72% |
| 2025-11-11 | 7.02 | 7.02 | 6.87 | 6.94 | 6.94 | qfq | 32,467,286 | 224,564,857 | -1.14% |
| 2025-11-10 | 6.98 | 7.07 | 6.92 | 7.02 | 7.02 | qfq | 40,308,923 | 282,706,289 | 1.45% |
| 2025-11-07 | 6.90 | 6.99 | 6.87 | 6.92 | 6.92 | qfq | 31,982,490 | 221,441,629 | 0.00% |
| 2025-11-06 | 6.83 | 6.93 | 6.82 | 6.92 | 6.92 | qfq | 33,619,828 | 231,789,835 | 1.17% |
| 2025-11-05 | 6.79 | 6.90 | 6.74 | 6.84 | 6.84 | qfq | 28,854,799 | 197,611,378 | 0.59% |
| 2025-11-04 | 6.85 | 6.90 | 6.78 | 6.80 | 6.80 | qfq | 24,021,371 | 164,226,034 | -0.73% |
| 2025-11-03 | 6.75 | 6.89 | 6.73 | 6.85 | 6.85 | qfq | 32,644,715 | 223,297,843 | 1.78% |
| 2025-10-31 | 6.74 | 6.79 | 6.72 | 6.73 | 6.73 | qfq | 27,649,540 | 186,367,711 | -1.03% |
| 2025-10-30 | 6.87 | 6.92 | 6.79 | 6.80 | 6.80 | qfq | 34,568,199 | 236,847,941 | -1.59% |
| 2025-10-29 | 6.83 | 6.93 | 6.78 | 6.91 | 6.91 | qfq | 36,991,889 | 253,976,520 | 1.17% |
| 2025-10-28 | 6.88 | 6.92 | 6.81 | 6.83 | 6.83 | qfq | 32,050,723 | 219,228,544 | -1.44% |
| 2025-10-27 | 6.91 | 7.02 | 6.82 | 6.93 | 6.93 | qfq | 44,182,257 | 305,522,982 | -0.43% |
| 2025-10-24 | 6.99 | 7.04 | 6.89 | 6.96 | 6.96 | qfq | 54,993,679 | 381,808,769 | -1.56% |
| 2025-10-23 | 6.84 | 7.20 | 6.84 | 7.07 | 7.07 | qfq | 86,833,302 | 611,561,124 | 3.36% |
| 2025-10-22 | 6.91 | 6.97 | 6.82 | 6.84 | 6.84 | qfq | 42,071,702 | 288,418,353 | -2.01% |
| 2025-10-21 | 7.04 | 7.04 | 6.85 | 6.98 | 6.98 | qfq | 67,984,274 | 472,654,936 | -1.97% |
| 2025-10-20 | 6.80 | 7.13 | 6.80 | 7.12 | 7.12 | qfq | 98,737,871 | 688,092,061 | 5.33% |
| 2025-10-17 | 6.86 | 6.92 | 6.75 | 6.76 | 6.76 | qfq | 51,010,719 | 348,734,946 | -1.74% |
| 2025-10-16 | 6.70 | 6.90 | 6.68 | 6.88 | 6.88 | qfq | 66,511,242 | 452,879,478 | 2.53% |
| 2025-10-15 | 6.71 | 6.79 | 6.67 | 6.71 | 6.71 | qfq | 31,743,304 | 213,455,500 | 0.00% |
| 2025-10-14 | 6.64 | 6.82 | 6.63 | 6.71 | 6.71 | qfq | 58,372,127 | 392,251,001 | 1.21% |
| 2025-10-13 | 6.64 | 6.68 | 6.57 | 6.63 | 6.63 | qfq | 24,817,855 | 164,629,085 | -1.92% |
| 2025-10-10 | 6.66 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 27,353,300 | 184,353,277 | 1.35% |
| 2025-10-09 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | qfq | 21,108,441 | 139,827,313 | 1.68% |
| 2025-09-30 | 6.54 | 6.59 | 6.52 | 6.56 | 6.56 | qfq | 9,062,062 | 59,485,268 | 0.15% |
| 2025-09-29 | 6.56 | 6.57 | 6.45 | 6.55 | 6.55 | qfq | 14,542,874 | 94,724,816 | -0.30% |
| 2025-09-26 | 6.57 | 6.63 | 6.57 | 6.57 | 6.57 | qfq | 9,913,408 | 65,345,650 | -0.45% |
| 2025-09-25 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | qfq | 12,721,830 | 83,818,102 | -0.45% |
| 2025-09-24 | 6.62 | 6.65 | 6.56 | 6.63 | 6.63 | qfq | 14,509,545 | 95,787,589 | -0.30% |
| 2025-09-23 | 6.60 | 6.65 | 6.52 | 6.65 | 6.65 | qfq | 18,651,797 | 122,831,408 | 1.06% |
| 2025-09-22 | 6.67 | 6.70 | 6.56 | 6.58 | 6.58 | qfq | 16,319,329 | 107,875,064 | -1.35% |
| 2025-09-19 | 6.55 | 6.69 | 6.55 | 6.67 | 6.67 | qfq | 22,869,301 | 151,612,970 | 1.83% |
| 2025-09-18 | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | qfq | 20,924,619 | 138,194,687 | -2.24% |
| 2025-09-17 | 6.63 | 6.72 | 6.62 | 6.70 | 6.70 | qfq | 22,383,625 | 149,617,895 | 0.75% |
| 2025-09-16 | 6.67 | 6.71 | 6.62 | 6.65 | 6.65 | qfq | 19,169,770 | 127,639,633 | 0.30% |
| 2025-09-15 | 6.57 | 6.63 | 6.53 | 6.63 | 6.63 | qfq | 16,296,271 | 107,383,401 | 0.91% |
| 2025-09-12 | 6.54 | 6.60 | 6.51 | 6.57 | 6.57 | qfq | 13,480,609 | 88,319,229 | 0.31% |
| 2025-09-11 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | qfq | 13,256,960 | 86,346,249 | 0.46% |
| 2025-09-10 | 6.57 | 6.58 | 6.52 | 6.52 | 6.52 | qfq | 7,765,245 | 50,827,404 | -0.76% |
| 2025-09-09 | 6.60 | 6.63 | 6.56 | 6.57 | 6.57 | qfq | 9,919,791 | 65,335,621 | -0.45% |
| 2025-09-08 | 6.58 | 6.62 | 6.54 | 6.60 | 6.60 | qfq | 11,353,432 | 74,835,860 | 0.15% |
| 2025-09-05 | 6.50 | 6.60 | 6.48 | 6.59 | 6.59 | qfq | 12,200,780 | 79,666,823 | 1.38% |
| 2025-09-04 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | qfq | 11,576,801 | 75,021,039 | 0.31% |
| 2025-09-03 | 6.52 | 6.57 | 6.46 | 6.48 | 6.48 | qfq | 11,938,470 | 77,627,155 | -0.92% |
| 2025-09-02 | 6.60 | 6.60 | 6.52 | 6.54 | 6.54 | qfq | 12,466,005 | 81,685,764 | -0.91% |
| 2025-09-01 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | qfq | 10,181,392 | 67,305,814 | -0.45% |
| 2025-08-29 | 6.63 | 6.67 | 6.61 | 6.63 | 6.63 | qfq | 11,019,324 | 73,126,352 | 0.00% |
| 2025-08-28 | 6.68 | 6.71 | 6.54 | 6.63 | 6.63 | qfq | 22,732,480 | 150,771,694 | -0.75% |
| 2025-08-27 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | qfq | 29,846,931 | 201,365,599 | -2.34% |
| 2025-08-26 | 6.89 | 6.90 | 6.83 | 6.84 | 6.84 | qfq | 20,487,870 | 140,481,502 | -0.73% |
| 2025-08-25 | 6.82 | 6.94 | 6.82 | 6.89 | 6.89 | qfq | 26,968,938 | 185,693,699 | 1.32% |
| 2025-08-22 | 6.80 | 6.82 | 6.73 | 6.80 | 6.80 | qfq | 16,630,998 | 112,567,059 | 0.00% |
| 2025-08-21 | 6.78 | 6.83 | 6.77 | 6.80 | 6.80 | qfq | 18,071,954 | 122,860,882 | 0.15% |
| 2025-08-20 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | qfq | 12,652,904 | 85,502,394 | 0.44% |
| 2025-08-19 | 6.81 | 6.82 | 6.76 | 6.76 | 6.76 | qfq | 13,050,027 | 88,447,657 | -0.73% |
| 2025-08-18 | 6.88 | 6.92 | 6.80 | 6.81 | 6.81 | qfq | 22,730,816 | 155,261,662 | -0.44% |
| 2025-08-15 | 6.78 | 6.86 | 6.78 | 6.84 | 6.84 | qfq | 12,197,985 | 83,336,445 | 0.88% |
| 2025-08-14 | 6.90 | 6.91 | 6.77 | 6.78 | 6.78 | qfq | 16,245,499 | 111,001,714 | -1.74% |
| 2025-08-13 | 6.92 | 6.96 | 6.89 | 6.90 | 6.90 | qfq | 18,712,285 | 129,496,463 | -0.72% |
| 2025-08-12 | 6.89 | 6.96 | 6.87 | 6.95 | 6.95 | qfq | 22,403,697 | 155,025,706 | 1.16% |
| 2025-08-11 | 6.88 | 6.91 | 6.84 | 6.87 | 6.87 | qfq | 16,005,822 | 109,896,532 | 0.00% |
| 2025-08-08 | 6.91 | 6.94 | 6.84 | 6.87 | 6.87 | qfq | 11,146,260 | 76,649,372 | -0.43% |
| 2025-08-07 | 6.92 | 6.95 | 6.83 | 6.90 | 6.90 | qfq | 17,080,442 | 117,700,067 | -0.58% |
| 2025-08-06 | 6.82 | 6.97 | 6.81 | 6.94 | 6.94 | qfq | 22,572,594 | 156,116,891 | 1.31% |
| 2025-08-05 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | qfq | 12,733,590 | 86,290,442 | 1.48% |
| 2025-08-04 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | qfq | 10,444,896 | 70,059,207 | 0.60% |
| 2025-08-01 | 6.69 | 6.77 | 6.68 | 6.71 | 6.71 | qfq | 9,274,425 | 62,374,796 | 0.00% |
| 2025-07-31 | 6.85 | 6.85 | 6.69 | 6.71 | 6.71 | qfq | 21,531,962 | 145,369,882 | -2.61% |
| 2025-07-30 | 6.93 | 7.02 | 6.85 | 6.89 | 6.89 | qfq | 23,429,263 | 162,900,692 | -0.29% |
| 2025-07-29 | 6.85 | 6.93 | 6.79 | 6.91 | 6.91 | qfq | 21,709,912 | 148,807,794 | 0.88% |
| 2025-07-28 | 6.94 | 6.94 | 6.82 | 6.85 | 6.85 | qfq | 30,052,627 | 206,413,986 | -3.11% |
| 2025-07-25 | 7.16 | 7.26 | 7.03 | 7.07 | 7.07 | qfq | 34,496,184 | 245,372,381 | -1.12% |
| 2025-07-24 | 7.02 | 7.16 | 6.90 | 7.15 | 7.15 | qfq | 37,797,201 | 266,256,442 | 1.56% |
| 2025-07-23 | 7.25 | 7.40 | 7.02 | 7.04 | 7.04 | qfq | 63,429,414 | 453,651,115 | -0.98% |
| 2025-07-22 | 6.76 | 7.22 | 6.66 | 7.11 | 7.11 | qfq | 77,901,025 | 545,814,743 | 5.49% |
| 2025-07-21 | 6.58 | 6.75 | 6.57 | 6.74 | 6.74 | qfq | 33,715,984 | 225,298,259 | 2.90% |
| 2025-07-18 | 6.52 | 6.59 | 6.49 | 6.55 | 6.55 | qfq | 17,995,906 | 117,983,625 | 0.92% |
| 2025-07-17 | 6.48 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 10,270,744 | 66,556,912 | 0.31% |
| 2025-07-16 | 6.45 | 6.49 | 6.44 | 6.47 | 6.47 | qfq | 11,187,340 | 72,271,120 | 0.00% |
| 2025-07-15 | 6.58 | 6.61 | 6.42 | 6.47 | 6.47 | qfq | 31,692,264 | 205,672,971 | -2.85% |
| 2025-07-14 | 6.67 | 6.75 | 6.60 | 6.66 | 6.66 | qfq | 22,797,482 | 151,898,616 | -2.20% |
| 2025-07-11 | 6.82 | 6.86 | 6.78 | 6.81 | 6.66 | qfq | 29,363,585 | 200,309,084 | -0.29% |
| 2025-07-10 | 6.66 | 6.87 | 6.66 | 6.83 | 6.68 | qfq | 33,865,339 | 229,869,772 | 2.55% |
| 2025-07-09 | 6.64 | 6.70 | 6.63 | 6.66 | 6.51 | qfq | 14,484,915 | 96,490,185 | 0.45% |
| 2025-07-08 | 6.61 | 6.66 | 6.59 | 6.63 | 6.48 | qfq | 13,948,686 | 92,409,603 | 0.30% |
| 2025-07-07 | 6.57 | 6.61 | 6.54 | 6.61 | 6.46 | qfq | 9,515,039 | 62,648,640 | 0.46% |
| 2025-07-04 | 6.58 | 6.65 | 6.56 | 6.58 | 6.44 | qfq | 15,959,840 | 105,330,935 | 0.00% |
| 2025-07-03 | 6.58 | 6.64 | 6.53 | 6.58 | 6.44 | qfq | 17,092,803 | 112,413,162 | -0.30% |
| 2025-07-02 | 6.46 | 6.61 | 6.44 | 6.60 | 6.45 | qfq | 23,706,883 | 154,752,343 | 2.17% |
| 2025-07-01 | 6.52 | 6.52 | 6.45 | 6.46 | 6.32 | qfq | 11,497,933 | 74,423,200 | -0.92% |
| 2025-06-30 | 6.52 | 6.55 | 6.46 | 6.52 | 6.38 | qfq | 13,997,684 | 90,943,183 | 0.15% |
| 2025-06-27 | 6.40 | 6.52 | 6.40 | 6.51 | 6.37 | qfq | 24,968,065 | 161,813,440 | 2.04% |
| 2025-06-26 | 6.43 | 6.46 | 6.38 | 6.38 | 6.24 | qfq | 14,713,352 | 94,350,784 | -0.78% |
| 2025-06-25 | 6.44 | 6.45 | 6.40 | 6.43 | 6.29 | qfq | 15,425,167 | 98,999,949 | -0.16% |
| 2025-06-24 | 6.41 | 6.44 | 6.34 | 6.44 | 6.30 | qfq | 11,786,974 | 75,537,300 | 0.16% |
| 2025-06-23 | 6.39 | 6.46 | 6.33 | 6.43 | 6.29 | qfq | 12,539,183 | 80,403,749 | 0.78% |
| 2025-06-20 | 6.37 | 6.46 | 6.37 | 6.38 | 6.24 | qfq | 10,971,904 | 70,425,459 | -0.16% |
| 2025-06-19 | 6.49 | 6.49 | 6.36 | 6.39 | 6.25 | qfq | 13,348,510 | 85,523,567 | -1.54% |
| 2025-06-18 | 6.57 | 6.59 | 6.47 | 6.49 | 6.35 | qfq | 11,941,135 | 77,625,440 | -1.22% |
| 2025-06-17 | 6.56 | 6.58 | 6.49 | 6.57 | 6.43 | qfq | 12,170,030 | 79,667,612 | 0.46% |
| 2025-06-16 | 6.53 | 6.56 | 6.51 | 6.54 | 6.40 | qfq | 9,159,200 | 59,874,104 | 0.62% |
| 2025-06-13 | 6.55 | 6.56 | 6.49 | 6.50 | 6.36 | qfq | 13,162,300 | 85,917,261 | -0.46% |
| 2025-06-12 | 6.56 | 6.57 | 6.51 | 6.53 | 6.39 | qfq | 7,309,240 | 47,726,022 | -0.46% |
| 2025-06-11 | 6.52 | 6.60 | 6.51 | 6.56 | 6.42 | qfq | 10,444,104 | 68,588,845 | 0.31% |
| 2025-06-10 | 6.55 | 6.58 | 6.49 | 6.54 | 6.40 | qfq | 9,235,010 | 60,462,052 | -0.15% |
| 2025-06-09 | 6.52 | 6.56 | 6.50 | 6.55 | 6.41 | qfq | 7,335,893 | 47,972,548 | 0.31% |
| 2025-06-06 | 6.55 | 6.61 | 6.52 | 6.53 | 6.39 | qfq | 10,536,691 | 69,137,406 | 0.31% |
| 2025-06-05 | 6.53 | 6.57 | 6.49 | 6.51 | 6.37 | qfq | 10,162,790 | 66,174,005 | -0.91% |
| 2025-06-04 | 6.47 | 6.58 | 6.44 | 6.57 | 6.43 | qfq | 12,483,068 | 81,171,790 | 1.39% |
| 2025-06-03 | 6.47 | 6.48 | 6.41 | 6.48 | 6.34 | qfq | 9,457,660 | 60,929,373 | 0.00% |
| 2025-05-30 | 6.52 | 6.53 | 6.46 | 6.48 | 6.34 | qfq | 5,707,320 | 36,963,260 | -0.61% |
| 2025-05-29 | 6.49 | 6.54 | 6.46 | 6.52 | 6.38 | qfq | 7,048,848 | 45,952,035 | 0.31% |
| 2025-05-28 | 6.48 | 6.51 | 6.45 | 6.50 | 6.36 | qfq | 7,039,021 | 45,608,886 | 0.15% |
| 2025-05-27 | 6.56 | 6.56 | 6.40 | 6.49 | 6.35 | qfq | 15,795,730 | 102,041,677 | -1.22% |
| 2025-05-26 | 6.64 | 6.67 | 6.53 | 6.57 | 6.43 | qfq | 12,975,360 | 85,270,641 | -1.50% |
| 2025-05-23 | 6.71 | 6.76 | 6.67 | 6.67 | 6.52 | qfq | 10,218,119 | 68,570,650 | -0.74% |
| 2025-05-22 | 6.79 | 6.80 | 6.71 | 6.72 | 6.57 | qfq | 12,614,415 | 85,095,914 | -1.61% |
| 2025-05-21 | 6.74 | 6.86 | 6.74 | 6.83 | 6.68 | qfq | 15,906,465 | 108,479,700 | 1.49% |
| 2025-05-20 | 6.77 | 6.78 | 6.72 | 6.73 | 6.58 | qfq | 8,749,510 | 58,992,783 | -0.59% |
| 2025-05-19 | 6.75 | 6.80 | 6.73 | 6.77 | 6.62 | qfq | 6,549,473 | 44,266,697 | 0.15% |
| 2025-05-16 | 6.81 | 6.84 | 6.76 | 6.76 | 6.61 | qfq | 9,427,243 | 63,954,438 | -0.88% |
| 2025-05-15 | 6.82 | 6.95 | 6.82 | 6.82 | 6.67 | qfq | 21,144,046 | 145,307,168 | -0.15% |
| 2025-05-14 | 6.76 | 6.84 | 6.70 | 6.83 | 6.68 | qfq | 17,453,813 | 118,466,902 | 1.04% |
| 2025-05-13 | 6.80 | 6.85 | 6.75 | 6.76 | 6.61 | qfq | 14,454,607 | 98,147,438 | -0.29% |
| 2025-05-12 | 6.79 | 6.81 | 6.75 | 6.78 | 6.63 | qfq | 7,243,181 | 49,039,996 | 0.15% |
| 2025-05-09 | 6.83 | 6.85 | 6.76 | 6.77 | 6.62 | qfq | 7,436,490 | 50,421,224 | -0.73% |
| 2025-05-08 | 6.85 | 6.86 | 6.79 | 6.82 | 6.67 | qfq | 9,071,620 | 61,942,935 | -0.44% |
| 2025-05-07 | 6.87 | 6.90 | 6.83 | 6.85 | 6.70 | qfq | 9,403,076 | 64,431,393 | 0.29% |
| 2025-05-06 | 6.77 | 6.84 | 6.77 | 6.83 | 6.68 | qfq | 8,755,688 | 59,633,216 | 1.04% |
| 2025-04-30 | 6.82 | 6.86 | 6.76 | 6.76 | 6.61 | qfq | 10,925,270 | 74,267,824 | -0.59% |
| 2025-04-29 | 6.90 | 6.90 | 6.73 | 6.80 | 6.65 | qfq | 15,475,311 | 105,538,248 | -3.55% |
| 2025-04-28 | 7.17 | 7.20 | 7.05 | 7.05 | 6.89 | qfq | 9,627,616 | 68,322,776 | -2.22% |
| 2025-04-25 | 7.22 | 7.26 | 7.14 | 7.21 | 7.05 | qfq | 6,692,175 | 48,284,085 | -0.14% |
| 2025-04-24 | 7.22 | 7.28 | 7.21 | 7.22 | 7.06 | qfq | 7,275,560 | 52,731,576 | 0.00% |
| 2025-04-23 | 7.24 | 7.27 | 7.22 | 7.22 | 7.06 | qfq | 4,510,842 | 32,642,170 | -0.14% |
| 2025-04-22 | 7.23 | 7.28 | 7.22 | 7.23 | 7.07 | qfq | 5,302,570 | 38,376,153 | 0.00% |
| 2025-04-21 | 7.23 | 7.28 | 7.22 | 7.23 | 7.07 | qfq | 4,834,760 | 35,006,141 | -0.14% |
| 2025-04-18 | 7.26 | 7.28 | 7.22 | 7.24 | 7.08 | qfq | 3,850,420 | 27,878,308 | -0.28% |
| 2025-04-17 | 7.25 | 7.30 | 7.22 | 7.26 | 7.10 | qfq | 4,740,973 | 34,494,376 | 0.00% |
| 2025-04-16 | 7.31 | 7.33 | 7.22 | 7.26 | 7.10 | qfq | 6,644,954 | 48,224,161 | -0.55% |
| 2025-04-15 | 7.30 | 7.35 | 7.24 | 7.30 | 7.14 | qfq | 6,594,390 | 48,032,965 | -0.41% |
| 2025-04-14 | 7.25 | 7.34 | 7.24 | 7.33 | 7.17 | qfq | 9,185,665 | 66,893,593 | 1.66% |
| 2025-04-11 | 7.19 | 7.26 | 7.17 | 7.21 | 7.05 | qfq | 6,174,440 | 44,573,493 | -0.28% |
| 2025-04-10 | 7.28 | 7.33 | 7.19 | 7.23 | 7.07 | qfq | 9,618,270 | 69,758,170 | 0.56% |
| 2025-04-09 | 7.17 | 7.22 | 7.00 | 7.19 | 7.03 | qfq | 12,563,150 | 89,401,904 | -0.42% |
| 2025-04-08 | 6.92 | 7.24 | 6.92 | 7.22 | 7.06 | qfq | 17,392,430 | 124,667,290 | 4.34% |
| 2025-04-07 | 7.48 | 7.48 | 6.92 | 6.92 | 6.77 | qfq | 23,403,551 | 168,057,268 | -10.01% |
| 2025-04-03 | 7.66 | 7.69 | 7.62 | 7.69 | 7.52 | qfq | 7,118,060 | 54,502,417 | 0.13% |
| 2025-04-02 | 7.68 | 7.73 | 7.66 | 7.68 | 7.51 | qfq | 4,996,600 | 38,407,175 | -0.52% |
| 2025-04-01 | 7.60 | 7.72 | 7.60 | 7.72 | 7.55 | qfq | 9,174,415 | 70,442,065 | 1.98% |
| 2025-03-31 | 7.65 | 7.71 | 7.57 | 7.57 | 7.40 | qfq | 9,389,360 | 71,621,088 | -1.30% |
| 2025-03-28 | 7.80 | 7.84 | 7.67 | 7.67 | 7.50 | qfq | 14,424,023 | 111,341,675 | -2.17% |
| 2025-03-27 | 7.97 | 8.00 | 7.82 | 7.84 | 7.67 | qfq | 12,513,000 | 98,487,452 | -1.01% |
| 2025-03-26 | 7.95 | 7.96 | 7.86 | 7.92 | 7.75 | qfq | 12,497,544 | 98,893,081 | -0.38% |
| 2025-03-25 | 7.80 | 7.95 | 7.76 | 7.95 | 7.77 | qfq | 19,360,490 | 152,642,361 | 1.79% |
| 2025-03-24 | 7.79 | 7.85 | 7.71 | 7.81 | 7.64 | qfq | 10,505,071 | 81,715,600 | 0.13% |
| 2025-03-21 | 7.81 | 7.89 | 7.75 | 7.80 | 7.63 | qfq | 13,525,143 | 105,733,465 | -0.38% |
| 2025-03-20 | 7.81 | 7.94 | 7.81 | 7.83 | 7.66 | qfq | 14,772,091 | 116,372,247 | 0.26% |
| 2025-03-19 | 7.81 | 7.87 | 7.78 | 7.81 | 7.64 | qfq | 8,346,880 | 65,291,946 | -0.26% |
| 2025-03-18 | 7.85 | 7.87 | 7.78 | 7.83 | 7.66 | qfq | 9,289,940 | 72,729,431 | -0.38% |
| 2025-03-17 | 7.85 | 7.89 | 7.81 | 7.86 | 7.69 | qfq | 11,762,262 | 92,291,064 | 0.00% |
| 2025-03-14 | 7.90 | 7.92 | 7.79 | 7.86 | 7.69 | qfq | 21,279,745 | 166,887,228 | -0.76% |
| 2025-03-13 | 7.63 | 7.92 | 7.62 | 7.92 | 7.75 | qfq | 33,400,212 | 260,806,752 | 3.80% |
| 2025-03-12 | 7.66 | 7.67 | 7.61 | 7.63 | 7.46 | qfq | 7,168,381 | 54,667,388 | -0.39% |
| 2025-03-11 | 7.59 | 7.66 | 7.55 | 7.66 | 7.49 | qfq | 8,067,339 | 61,409,193 | 0.26% |
| 2025-03-10 | 7.58 | 7.72 | 7.57 | 7.64 | 7.47 | qfq | 10,459,684 | 80,012,922 | 0.79% |
| 2025-03-07 | 7.58 | 7.64 | 7.54 | 7.58 | 7.41 | qfq | 9,093,534 | 69,097,210 | 0.13% |
| 2025-03-06 | 7.53 | 7.59 | 7.48 | 7.57 | 7.40 | qfq | 7,732,980 | 58,362,653 | 0.53% |
| 2025-03-05 | 7.62 | 7.62 | 7.51 | 7.53 | 7.36 | qfq | 8,742,764 | 65,891,742 | -1.05% |
| 2025-03-04 | 7.69 | 7.69 | 7.60 | 7.61 | 7.44 | qfq | 9,992,772 | 76,138,036 | -1.17% |
| 2025-03-03 | 7.72 | 7.77 | 7.68 | 7.70 | 7.53 | qfq | 9,432,489 | 72,845,739 | 0.00% |
| 2025-02-28 | 7.72 | 7.76 | 7.68 | 7.70 | 7.53 | qfq | 10,782,016 | 83,224,071 | -0.39% |
| 2025-02-27 | 7.78 | 7.80 | 7.69 | 7.73 | 7.56 | qfq | 8,772,340 | 67,754,467 | -0.64% |
| 2025-02-26 | 7.71 | 7.78 | 7.68 | 7.78 | 7.61 | qfq | 10,650,120 | 82,411,578 | 1.04% |
| 2025-02-25 | 7.69 | 7.78 | 7.65 | 7.70 | 7.53 | qfq | 11,003,894 | 84,978,069 | -0.13% |
| 2025-02-24 | 7.71 | 7.73 | 7.65 | 7.71 | 7.54 | qfq | 8,975,421 | 69,054,047 | 0.00% |
| 2025-02-21 | 7.68 | 7.74 | 7.67 | 7.71 | 7.54 | qfq | 9,310,249 | 71,741,588 | 0.39% |
| 2025-02-20 | 7.64 | 7.71 | 7.61 | 7.68 | 7.51 | qfq | 7,761,381 | 59,481,592 | 0.26% |
| 2025-02-19 | 7.66 | 7.67 | 7.61 | 7.66 | 7.49 | qfq | 8,033,491 | 61,375,832 | -0.26% |
| 2025-02-18 | 7.72 | 7.76 | 7.63 | 7.68 | 7.51 | qfq | 12,261,289 | 94,230,780 | -0.78% |
| 2025-02-17 | 7.81 | 7.83 | 7.72 | 7.74 | 7.57 | qfq | 13,249,540 | 102,721,454 | -1.28% |
| 2025-02-14 | 7.85 | 7.86 | 7.76 | 7.84 | 7.67 | qfq | 8,684,140 | 67,884,733 | 0.13% |
| 2025-02-13 | 7.81 | 7.92 | 7.80 | 7.83 | 7.66 | qfq | 14,569,720 | 114,624,881 | 0.26% |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.81 | 7.64 | qfq | 7,296,559 | 56,876,119 | -0.13% |
| 2025-02-11 | 7.87 | 7.90 | 7.78 | 7.82 | 7.65 | qfq | 8,764,491 | 68,561,797 | -0.51% |
| 2025-02-10 | 7.88 | 7.94 | 7.80 | 7.86 | 7.69 | qfq | 9,735,755 | 76,594,597 | -0.38% |
| 2025-02-07 | 7.79 | 7.93 | 7.77 | 7.89 | 7.72 | qfq | 12,749,431 | 100,292,718 | 0.77% |
| 2025-02-06 | 7.76 | 7.84 | 7.68 | 7.83 | 7.66 | qfq | 9,007,530 | 69,852,165 | 0.64% |
| 2025-02-05 | 7.85 | 7.85 | 7.70 | 7.78 | 7.61 | qfq | 9,078,660 | 70,604,668 | -0.26% |
| 2025-01-27 | 7.81 | 7.93 | 7.78 | 7.80 | 7.63 | qfq | 10,547,390 | 82,827,173 | -0.13% |
| 2025-01-24 | 7.76 | 7.83 | 7.71 | 7.81 | 7.64 | qfq | 8,905,751 | 69,353,819 | 0.90% |
| 2025-01-23 | 7.76 | 7.89 | 7.74 | 7.74 | 7.57 | qfq | 9,083,214 | 70,957,776 | 0.13% |
| 2025-01-22 | 7.73 | 7.76 | 7.65 | 7.73 | 7.56 | qfq | 8,990,082 | 69,332,646 | -0.13% |
| 2025-01-21 | 7.85 | 7.88 | 7.71 | 7.74 | 7.57 | qfq | 10,624,170 | 82,412,678 | -1.15% |
| 2025-01-20 | 7.90 | 7.91 | 7.79 | 7.83 | 7.66 | qfq | 11,077,278 | 86,906,272 | -1.63% |
| 2025-01-17 | 7.96 | 7.99 | 7.90 | 7.96 | 7.78 | qfq | 6,614,704 | 52,648,305 | 0.00% |
| 2025-01-16 | 7.92 | 8.08 | 7.91 | 7.96 | 7.78 | qfq | 12,148,342 | 97,220,147 | 0.76% |
| 2025-01-15 | 7.96 | 7.96 | 7.87 | 7.90 | 7.73 | qfq | 8,096,300 | 63,949,565 | -1.00% |
| 2025-01-14 | 7.85 | 7.98 | 7.78 | 7.98 | 7.80 | qfq | 10,676,694 | 84,159,381 | 2.31% |
| 2025-01-13 | 7.70 | 7.82 | 7.66 | 7.80 | 7.63 | qfq | 7,513,553 | 58,350,820 | 0.91% |
| 2025-01-10 | 7.85 | 7.95 | 7.72 | 7.73 | 7.56 | qfq | 12,282,470 | 95,894,224 | -2.64% |
| 2025-01-09 | 7.96 | 8.00 | 7.90 | 7.94 | 7.77 | qfq | 8,192,827 | 65,119,617 | -1.00% |
| 2025-01-08 | 8.14 | 8.15 | 7.90 | 8.02 | 7.84 | qfq | 13,067,146 | 104,688,211 | -1.72% |
| 2025-01-07 | 8.24 | 8.32 | 8.10 | 8.16 | 7.98 | qfq | 12,845,600 | 104,883,177 | -1.21% |
| 2025-01-06 | 8.27 | 8.43 | 8.10 | 8.26 | 8.08 | qfq | 14,778,980 | 122,198,802 | 0.00% |
| 2025-01-03 | 8.25 | 8.49 | 8.22 | 8.26 | 8.08 | qfq | 17,331,240 | 144,447,650 | 0.24% |
| 2025-01-02 | 8.57 | 8.63 | 8.17 | 8.24 | 8.06 | qfq | 19,677,370 | 165,070,485 | -3.74% |
| 2024-12-31 | 8.69 | 8.74 | 8.55 | 8.56 | 8.37 | qfq | 13,210,812 | 114,185,705 | -1.38% |
| 2024-12-30 | 8.62 | 8.74 | 8.62 | 8.68 | 8.49 | qfq | 13,664,253 | 118,622,678 | 0.35% |
| 2024-12-27 | 8.60 | 8.67 | 8.58 | 8.65 | 8.46 | qfq | 8,897,796 | 76,781,377 | 0.35% |
| 2024-12-26 | 8.62 | 8.66 | 8.58 | 8.62 | 8.43 | qfq | 8,014,742 | 69,046,800 | 0.00% |
| 2024-12-25 | 8.61 | 8.68 | 8.54 | 8.62 | 8.43 | qfq | 11,298,656 | 97,334,246 | 0.12% |
| 2024-12-24 | 8.54 | 8.62 | 8.53 | 8.61 | 8.42 | qfq | 8,260,946 | 70,831,680 | 0.82% |
| 2024-12-23 | 8.63 | 8.70 | 8.52 | 8.54 | 8.35 | qfq | 12,232,010 | 105,402,736 | -1.50% |
| 2024-12-20 | 8.92 | 8.92 | 8.64 | 8.67 | 8.48 | qfq | 23,007,420 | 200,389,753 | -2.91% |
| 2024-12-19 | 9.01 | 9.07 | 8.80 | 8.93 | 8.73 | qfq | 19,116,939 | 170,519,656 | -1.65% |
| 2024-12-18 | 8.98 | 9.09 | 8.97 | 9.08 | 8.88 | qfq | 21,418,267 | 193,669,446 | 1.68% |
| 2024-12-17 | 9.01 | 9.17 | 8.90 | 8.93 | 8.73 | qfq | 29,727,052 | 268,738,139 | -0.78% |
| 2024-12-16 | 8.81 | 9.04 | 8.80 | 9.00 | 8.80 | qfq | 34,874,629 | 311,728,331 | 2.04% |
| 2024-12-13 | 9.10 | 9.13 | 8.79 | 8.82 | 8.63 | qfq | 52,078,910 | 463,571,470 | -3.29% |
| 2024-12-12 | 9.29 | 9.30 | 9.11 | 9.12 | 8.92 | qfq | 32,231,540 | 295,907,066 | -1.51% |
| 2024-12-11 | 8.86 | 9.28 | 8.84 | 9.26 | 9.06 | qfq | 49,780,131 | 454,820,869 | 4.16% |
| 2024-12-10 | 9.08 | 9.12 | 8.88 | 8.89 | 8.69 | qfq | 27,764,519 | 249,405,773 | -0.45% |
| 2024-12-09 | 8.98 | 8.99 | 8.89 | 8.93 | 8.73 | qfq | 24,795,727 | 221,655,661 | -0.45% |
| 2024-12-06 | 8.97 | 9.04 | 8.95 | 8.97 | 8.77 | qfq | 23,958,970 | 215,254,878 | -0.11% |
| 2024-12-05 | 8.90 | 9.08 | 8.81 | 8.98 | 8.78 | qfq | 26,905,857 | 241,080,508 | 1.13% |
| 2024-12-04 | 8.86 | 9.00 | 8.78 | 8.88 | 8.68 | qfq | 31,171,776 | 277,754,553 | 0.23% |
| 2024-12-03 | 8.63 | 8.91 | 8.58 | 8.86 | 8.66 | qfq | 37,094,047 | 325,733,399 | 2.19% |
| 2024-12-02 | 8.59 | 8.69 | 8.47 | 8.67 | 8.48 | qfq | 25,231,905 | 217,343,933 | 1.29% |
| 2024-11-29 | 8.50 | 8.59 | 8.47 | 8.56 | 8.37 | qfq | 16,768,568 | 143,351,618 | 0.71% |
| 2024-11-28 | 8.60 | 8.61 | 8.50 | 8.50 | 8.31 | qfq | 14,829,448 | 126,740,429 | -1.51% |
| 2024-11-27 | 8.57 | 8.64 | 8.36 | 8.63 | 8.44 | qfq | 20,653,107 | 175,998,897 | 0.82% |
| 2024-11-26 | 8.57 | 8.62 | 8.52 | 8.56 | 8.37 | qfq | 12,099,380 | 103,666,176 | -0.58% |
| 2024-11-25 | 8.50 | 8.69 | 8.40 | 8.61 | 8.42 | qfq | 19,505,537 | 166,911,514 | 0.58% |
| 2024-11-22 | 8.93 | 8.98 | 8.55 | 8.56 | 8.37 | qfq | 31,558,483 | 275,763,596 | -4.14% |
| 2024-11-21 | 8.92 | 9.00 | 8.87 | 8.93 | 8.73 | qfq | 23,958,609 | 213,544,467 | -0.67% |
| 2024-11-20 | 8.90 | 9.03 | 8.88 | 8.99 | 8.79 | qfq | 32,752,617 | 292,883,964 | -0.44% |
| 2024-11-19 | 9.11 | 9.11 | 8.80 | 9.03 | 8.83 | qfq | 48,254,283 | 431,468,281 | -1.85% |
| 2024-11-18 | 8.88 | 9.23 | 8.87 | 9.20 | 9.00 | qfq | 80,851,379 | 735,097,262 | 6.73% |
| 2024-11-15 | 8.54 | 8.72 | 8.52 | 8.62 | 8.43 | qfq | 17,447,468 | 150,932,356 | 0.58% |
| 2024-11-14 | 8.77 | 8.79 | 8.57 | 8.57 | 8.38 | qfq | 19,400,560 | 168,489,634 | -2.28% |
| 2024-11-13 | 8.72 | 8.82 | 8.69 | 8.77 | 8.58 | qfq | 18,619,870 | 162,810,700 | -0.11% |
| 2024-11-12 | 8.80 | 8.92 | 8.72 | 8.78 | 8.59 | qfq | 30,977,370 | 273,731,324 | -0.57% |
| 2024-11-11 | 8.92 | 8.92 | 8.71 | 8.83 | 8.64 | qfq | 27,612,951 | 242,271,176 | -1.12% |
| 2024-11-08 | 8.94 | 8.99 | 8.77 | 8.93 | 8.73 | qfq | 33,943,059 | 301,362,019 | 0.45% |
| 2024-11-07 | 8.56 | 8.91 | 8.52 | 8.89 | 8.69 | qfq | 39,068,941 | 342,522,063 | 3.37% |
| 2024-11-06 | 8.60 | 8.65 | 8.55 | 8.60 | 8.41 | qfq | 24,215,861 | 208,286,010 | 0.00% |
| 2024-11-05 | 8.47 | 8.61 | 8.43 | 8.60 | 8.41 | qfq | 27,375,724 | 233,386,624 | 1.42% |
| 2024-11-04 | 8.38 | 8.49 | 8.27 | 8.48 | 8.29 | qfq | 21,563,831 | 181,580,579 | 1.31% |
| 2024-11-01 | 8.35 | 8.49 | 8.32 | 8.37 | 8.19 | qfq | 25,792,079 | 216,842,755 | 0.12% |
| 2024-10-31 | 8.38 | 8.44 | 8.25 | 8.36 | 8.18 | qfq | 24,886,435 | 207,670,620 | -0.83% |
| 2024-10-30 | 8.49 | 8.59 | 8.37 | 8.43 | 8.24 | qfq | 23,350,078 | 197,419,312 | -1.52% |
| 2024-10-29 | 8.85 | 8.92 | 8.54 | 8.56 | 8.37 | qfq | 59,434,512 | 517,497,147 | -6.75% |
| 2024-10-28 | 8.90 | 9.18 | 8.88 | 9.18 | 8.98 | qfq | 30,799,645 | 278,031,930 | 3.15% |
| 2024-10-25 | 8.82 | 8.93 | 8.81 | 8.90 | 8.70 | qfq | 14,997,421 | 133,286,014 | 0.68% |
| 2024-10-24 | 8.89 | 8.90 | 8.80 | 8.84 | 8.65 | qfq | 13,051,996 | 115,305,876 | -0.90% |
| 2024-10-23 | 8.97 | 9.04 | 8.85 | 8.92 | 8.72 | qfq | 28,308,423 | 252,678,112 | -0.56% |
| 2024-10-22 | 8.88 | 8.97 | 8.81 | 8.97 | 8.77 | qfq | 15,995,211 | 142,628,420 | 0.56% |
| 2024-10-21 | 8.98 | 9.05 | 8.86 | 8.92 | 8.72 | qfq | 21,323,650 | 190,485,435 | -0.45% |
| 2024-10-18 | 8.83 | 9.11 | 8.72 | 8.96 | 8.76 | qfq | 23,108,039 | 205,400,277 | 1.36% |
| 2024-10-17 | 9.07 | 9.20 | 8.82 | 8.84 | 8.65 | qfq | 20,019,410 | 179,819,120 | -2.54% |
| 2024-10-16 | 9.01 | 9.19 | 8.94 | 9.07 | 8.87 | qfq | 14,208,678 | 128,995,282 | 0.11% |
| 2024-10-15 | 9.25 | 9.36 | 9.05 | 9.06 | 8.86 | qfq | 18,855,219 | 173,040,319 | -3.21% |
| 2024-10-14 | 9.18 | 9.45 | 9.14 | 9.36 | 9.15 | qfq | 20,201,404 | 187,891,376 | 1.96% |
| 2024-10-11 | 9.56 | 9.69 | 9.04 | 9.18 | 8.98 | qfq | 31,258,660 | 290,921,449 | -4.38% |
| 2024-10-10 | 9.20 | 9.89 | 9.20 | 9.60 | 9.39 | qfq | 35,377,348 | 340,970,941 | 4.35% |
| 2024-10-09 | 9.99 | 9.99 | 9.17 | 9.20 | 9.00 | qfq | 36,275,444 | 344,122,219 | -8.55% |
| 2024-10-08 | 10.95 | 10.97 | 9.61 | 10.06 | 9.84 | qfq | 55,676,770 | 569,488,375 | 0.90% |
| 2024-09-30 | 9.70 | 10.05 | 9.41 | 9.97 | 9.75 | qfq | 45,210,916 | 441,493,239 | 7.78% |
| 2024-09-27 | 9.20 | 9.35 | 9.07 | 9.25 | 9.05 | qfq | 15,738,172 | 144,708,263 | 2.21% |
| 2024-09-26 | 8.61 | 9.05 | 8.61 | 9.05 | 8.85 | qfq | 19,375,921 | 172,506,671 | 4.62% |
| 2024-09-25 | 8.80 | 8.87 | 8.64 | 8.65 | 8.46 | qfq | 22,041,678 | 192,952,552 | 0.82% |
| 2024-09-24 | 8.11 | 8.58 | 8.10 | 8.58 | 8.39 | qfq | 21,287,972 | 178,451,775 | 6.19% |
| 2024-09-23 | 7.93 | 8.15 | 7.91 | 8.08 | 7.90 | qfq | 10,407,527 | 83,679,071 | 1.64% |
| 2024-09-20 | 8.00 | 8.04 | 7.89 | 7.95 | 7.77 | qfq | 9,313,889 | 74,120,403 | -0.75% |
| 2024-09-19 | 7.87 | 8.05 | 7.70 | 8.01 | 7.83 | qfq | 11,693,273 | 92,477,627 | 2.82% |
| 2024-09-18 | 7.48 | 7.82 | 7.46 | 7.79 | 7.62 | qfq | 9,596,284 | 73,677,919 | 3.87% |
| 2024-09-13 | 7.63 | 7.68 | 7.47 | 7.50 | 7.33 | qfq | 10,134,260 | 76,657,567 | -1.45% |
| 2024-09-12 | 7.58 | 7.72 | 7.55 | 7.61 | 7.44 | qfq | 10,419,997 | 79,487,545 | 1.06% |
| 2024-09-11 | 7.70 | 7.72 | 7.48 | 7.53 | 7.36 | qfq | 12,409,800 | 93,590,087 | -2.59% |
| 2024-09-10 | 7.82 | 7.91 | 7.63 | 7.73 | 7.56 | qfq | 9,733,923 | 75,417,308 | -1.28% |
| 2024-09-09 | 7.96 | 7.97 | 7.72 | 7.83 | 7.66 | qfq | 13,025,110 | 101,499,868 | -2.13% |
| 2024-09-06 | 8.06 | 8.14 | 7.99 | 8.00 | 7.82 | qfq | 8,105,650 | 65,252,753 | -1.72% |
| 2024-09-05 | 8.21 | 8.35 | 8.07 | 8.14 | 7.96 | qfq | 9,357,430 | 76,477,507 | -1.21% |
| 2024-09-04 | 8.42 | 8.48 | 8.22 | 8.24 | 8.06 | qfq | 13,292,080 | 110,435,917 | -3.06% |
| 2024-09-03 | 8.43 | 8.60 | 8.35 | 8.50 | 8.31 | qfq | 20,136,441 | 170,204,804 | 0.83% |
| 2024-09-02 | 8.31 | 8.56 | 7.93 | 8.43 | 8.24 | qfq | 35,660,838 | 299,116,498 | 6.04% |
| 2024-08-30 | 7.89 | 8.10 | 7.84 | 7.95 | 7.77 | qfq | 10,692,228 | 85,378,931 | 0.38% |
| 2024-08-29 | 7.86 | 7.96 | 7.76 | 7.92 | 7.75 | qfq | 7,505,491 | 58,985,511 | 0.64% |
| 2024-08-28 | 7.84 | 7.98 | 7.82 | 7.87 | 7.70 | qfq | 6,426,777 | 50,783,774 | 0.25% |
| 2024-08-27 | 7.71 | 7.90 | 7.67 | 7.85 | 7.68 | qfq | 8,889,354 | 69,399,159 | 1.68% |
| 2024-08-26 | 7.61 | 7.75 | 7.55 | 7.72 | 7.55 | qfq | 8,265,266 | 63,080,947 | 1.18% |
| 2024-08-23 | 7.60 | 7.75 | 7.59 | 7.63 | 7.46 | qfq | 6,927,960 | 53,008,163 | 0.00% |
| 2024-08-22 | 7.62 | 7.68 | 7.58 | 7.63 | 7.46 | qfq | 8,663,490 | 66,043,412 | -0.13% |
| 2024-08-21 | 7.83 | 7.87 | 7.50 | 7.64 | 7.47 | qfq | 12,116,649 | 92,372,688 | -1.80% |
| 2024-08-20 | 8.06 | 8.09 | 7.75 | 7.78 | 7.61 | qfq | 10,796,000 | 84,762,231 | -3.59% |
| 2024-08-19 | 8.08 | 8.17 | 8.03 | 8.07 | 7.89 | qfq | 7,028,355 | 56,978,465 | -0.49% |
| 2024-08-16 | 8.10 | 8.16 | 8.07 | 8.11 | 7.93 | qfq | 6,268,916 | 50,873,779 | 0.12% |
| 2024-08-15 | 7.93 | 8.19 | 7.91 | 8.10 | 7.92 | qfq | 11,203,577 | 90,493,390 | 2.14% |
| 2024-08-14 | 8.08 | 8.09 | 7.91 | 7.93 | 7.76 | qfq | 7,986,750 | 63,828,355 | -1.86% |
| 2024-08-13 | 8.13 | 8.18 | 8.01 | 8.08 | 7.90 | qfq | 9,199,139 | 74,353,119 | -0.37% |
| 2024-08-12 | 8.03 | 8.15 | 8.00 | 8.11 | 7.93 | qfq | 7,134,605 | 57,674,840 | 0.37% |
| 2024-08-09 | 8.10 | 8.16 | 8.06 | 8.08 | 7.90 | qfq | 6,979,323 | 56,552,408 | 0.12% |
| 2024-08-08 | 8.05 | 8.11 | 7.98 | 8.07 | 7.89 | qfq | 7,419,163 | 59,624,174 | 0.25% |
| 2024-08-07 | 7.99 | 8.09 | 7.93 | 8.05 | 7.87 | qfq | 7,849,948 | 63,059,751 | 0.75% |
| 2024-08-06 | 7.92 | 8.07 | 7.91 | 7.99 | 7.81 | qfq | 8,616,773 | 68,720,644 | 1.40% |
| 2024-08-05 | 7.91 | 8.04 | 7.85 | 7.88 | 7.71 | qfq | 7,947,550 | 63,044,634 | -1.25% |
| 2024-08-02 | 7.95 | 8.06 | 7.87 | 7.98 | 7.80 | qfq | 6,466,907 | 51,677,469 | -0.13% |
| 2024-08-01 | 8.10 | 8.19 | 7.95 | 7.99 | 7.81 | qfq | 9,116,775 | 73,217,926 | -0.87% |
| 2024-07-31 | 7.64 | 8.07 | 7.61 | 8.06 | 7.88 | qfq | 15,634,114 | 123,790,682 | 5.64% |
| 2024-07-30 | 7.66 | 7.70 | 7.57 | 7.63 | 7.46 | qfq | 7,801,009 | 59,511,271 | -1.04% |
| 2024-07-29 | 7.85 | 7.88 | 7.69 | 7.71 | 7.54 | qfq | 7,084,837 | 54,755,723 | -1.66% |
| 2024-07-26 | 7.72 | 7.93 | 7.72 | 7.84 | 7.67 | qfq | 8,543,880 | 67,053,998 | 1.03% |
| 2024-07-25 | 7.80 | 7.83 | 7.71 | 7.76 | 7.59 | qfq | 9,811,350 | 76,148,536 | -1.65% |
| 2024-07-24 | 7.96 | 7.98 | 7.84 | 7.89 | 7.72 | qfq | 7,293,782 | 57,658,192 | -0.88% |
| 2024-07-23 | 8.12 | 8.19 | 7.96 | 7.96 | 7.78 | qfq | 10,319,665 | 83,101,228 | -2.21% |
| 2024-07-22 | 8.19 | 8.19 | 7.97 | 8.14 | 7.96 | qfq | 12,257,408 | 98,976,490 | -1.09% |
| 2024-07-19 | 8.23 | 8.28 | 8.17 | 8.23 | 8.05 | qfq | 5,980,243 | 49,143,129 | -0.72% |
| 2024-07-18 | 8.20 | 8.30 | 8.14 | 8.29 | 8.11 | qfq | 8,093,513 | 66,486,003 | 0.73% |
| 2024-07-17 | 8.37 | 8.38 | 8.12 | 8.23 | 8.05 | qfq | 10,074,670 | 82,813,493 | -1.56% |
| 2024-07-16 | 8.40 | 8.41 | 8.32 | 8.36 | 8.18 | qfq | 9,160,494 | 76,556,500 | -0.48% |
| 2024-07-15 | 8.30 | 8.48 | 8.24 | 8.40 | 8.21 | qfq | 14,084,600 | 118,155,862 | 0.60% |
| 2024-07-12 | 8.49 | 8.60 | 8.30 | 8.35 | 8.17 | qfq | 13,698,340 | 114,993,765 | -2.00% |
| 2024-07-11 | 8.45 | 8.53 | 8.31 | 8.52 | 8.33 | qfq | 15,647,342 | 132,036,617 | 1.43% |
| 2024-07-10 | 8.70 | 8.81 | 8.36 | 8.40 | 8.21 | qfq | 25,292,099 | 215,266,418 | -4.22% |
| 2024-07-09 | 8.59 | 8.77 | 8.49 | 8.77 | 8.58 | qfq | 10,995,451 | 94,815,872 | 2.10% |
| 2024-07-08 | 8.90 | 8.90 | 8.56 | 8.59 | 8.40 | qfq | 16,269,789 | 141,567,132 | -3.81% |
| 2024-07-05 | 8.98 | 9.06 | 8.81 | 8.93 | 8.73 | qfq | 9,404,098 | 83,863,557 | -0.45% |
| 2024-07-04 | 9.10 | 9.17 | 8.94 | 8.97 | 8.77 | qfq | 9,021,242 | 81,536,398 | -1.21% |
| 2024-07-03 | 9.21 | 9.29 | 9.05 | 9.08 | 8.88 | qfq | 9,273,126 | 84,762,770 | -1.73% |
| 2024-07-02 | 9.29 | 9.37 | 9.14 | 9.24 | 9.04 | qfq | 9,552,758 | 88,187,808 | -0.75% |
| 2024-07-01 | 8.99 | 9.32 | 8.96 | 9.31 | 9.10 | qfq | 13,766,430 | 126,470,814 | 4.02% |
| 2024-06-28 | 8.88 | 9.02 | 8.83 | 8.95 | 8.75 | qfq | 9,646,632 | 86,423,848 | 0.56% |
| 2024-06-27 | 9.01 | 9.11 | 8.90 | 8.90 | 8.70 | qfq | 10,477,327 | 94,277,799 | -1.00% |
| 2024-06-26 | 8.90 | 9.00 | 8.80 | 8.99 | 8.79 | qfq | 15,566,938 | 138,457,362 | 1.01% |
| 2024-06-25 | 8.91 | 8.98 | 8.80 | 8.90 | 8.70 | qfq | 12,010,780 | 106,754,504 | -0.11% |
| 2024-06-24 | 9.14 | 9.17 | 8.83 | 8.91 | 8.71 | qfq | 15,850,173 | 141,846,733 | -2.73% |
| 2024-06-21 | 9.33 | 9.42 | 9.15 | 9.16 | 8.96 | qfq | 16,273,180 | 150,250,753 | -2.14% |
| 2024-06-20 | 9.48 | 9.64 | 9.35 | 9.36 | 9.15 | qfq | 18,149,060 | 172,050,670 | -1.58% |
| 2024-06-19 | 9.51 | 9.69 | 9.46 | 9.51 | 9.30 | qfq | 12,087,058 | 115,538,395 | -0.11% |
| 2024-06-18 | 9.50 | 9.57 | 9.46 | 9.52 | 9.31 | qfq | 8,821,960 | 83,948,579 | 0.21% |
| 2024-06-17 | 9.78 | 9.82 | 9.42 | 9.50 | 9.29 | qfq | 19,583,324 | 187,123,184 | -2.66% |
| 2024-06-14 | 9.80 | 9.86 | 9.68 | 9.76 | 9.55 | qfq | 14,921,120 | 146,134,045 | -0.41% |
| 2024-06-13 | 10.00 | 10.04 | 9.69 | 9.80 | 9.58 | qfq | 19,477,460 | 191,475,560 | -2.20% |
| 2024-06-12 | 9.56 | 10.08 | 9.55 | 10.02 | 9.80 | qfq | 27,590,819 | 272,379,247 | 4.59% |
| 2024-06-11 | 9.81 | 9.85 | 9.45 | 9.58 | 9.37 | qfq | 18,296,432 | 175,197,892 | -2.64% |
| 2024-06-07 | 9.74 | 9.86 | 9.69 | 9.84 | 9.62 | qfq | 12,252,630 | 119,995,024 | 1.13% |
| 2024-06-06 | 9.60 | 9.82 | 9.60 | 9.73 | 9.52 | qfq | 15,230,360 | 148,236,707 | 1.46% |
| 2024-06-05 | 9.75 | 9.88 | 9.57 | 9.59 | 9.38 | qfq | 15,981,790 | 155,196,880 | -2.04% |
| 2024-06-04 | 9.83 | 9.84 | 9.66 | 9.79 | 9.57 | qfq | 13,990,590 | 136,104,933 | -0.61% |
| 2024-06-03 | 9.90 | 9.97 | 9.77 | 9.85 | 9.63 | qfq | 16,521,858 | 162,845,176 | -0.61% |
| 2024-05-31 | 9.84 | 10.03 | 9.84 | 9.91 | 9.69 | qfq | 14,740,469 | 146,229,365 | 0.92% |
| 2024-05-30 | 9.99 | 10.06 | 9.78 | 9.82 | 9.60 | qfq | 17,369,112 | 172,076,187 | -1.80% |
| 2024-05-29 | 9.81 | 10.08 | 9.76 | 10.00 | 9.78 | qfq | 19,121,799 | 190,562,842 | 1.83% |
| 2024-05-28 | 9.86 | 9.93 | 9.80 | 9.82 | 9.60 | qfq | 16,689,923 | 164,617,997 | -0.51% |
| 2024-05-27 | 9.76 | 10.03 | 9.71 | 9.87 | 9.65 | qfq | 19,688,230 | 194,029,383 | 1.65% |
| 2024-05-24 | 9.80 | 9.99 | 9.68 | 9.71 | 9.50 | qfq | 16,828,658 | 165,588,188 | -0.51% |
| 2024-05-23 | 9.90 | 9.98 | 9.71 | 9.76 | 9.55 | qfq | 13,953,207 | 137,024,651 | -2.30% |
| 2024-05-22 | 9.94 | 10.15 | 9.90 | 9.99 | 9.77 | qfq | 20,510,919 | 205,603,891 | 1.22% |
| 2024-05-21 | 9.76 | 9.94 | 9.76 | 9.87 | 9.65 | qfq | 18,346,330 | 181,069,035 | 0.00% |
| 2024-05-20 | 9.58 | 9.97 | 9.52 | 9.87 | 9.65 | qfq | 30,541,546 | 297,856,537 | 4.00% |
| 2024-05-17 | 9.39 | 9.51 | 9.28 | 9.49 | 9.28 | qfq | 14,985,430 | 140,627,743 | 1.39% |
| 2024-05-16 | 9.39 | 9.50 | 9.29 | 9.36 | 9.15 | qfq | 16,031,370 | 150,576,965 | -0.11% |
| 2024-05-15 | 9.38 | 9.47 | 9.26 | 9.37 | 9.16 | qfq | 18,056,391 | 169,551,407 | 0.43% |
| 2024-05-14 | 9.58 | 9.60 | 9.18 | 9.33 | 9.12 | qfq | 34,305,751 | 319,601,309 | -2.41% |
| 2024-05-13 | 9.71 | 9.72 | 9.48 | 9.56 | 9.35 | qfq | 16,949,080 | 162,623,740 | -1.75% |
| 2024-05-10 | 9.73 | 9.79 | 9.57 | 9.73 | 9.52 | qfq | 17,160,158 | 166,125,790 | 0.41% |
| 2024-05-09 | 9.68 | 9.76 | 9.56 | 9.69 | 9.48 | qfq | 23,997,028 | 232,263,667 | 0.00% |
| 2024-05-08 | 9.36 | 9.80 | 9.36 | 9.69 | 9.48 | qfq | 45,412,682 | 437,879,911 | 3.64% |
| 2024-05-07 | 9.30 | 9.46 | 9.26 | 9.35 | 9.14 | qfq | 20,182,994 | 188,754,512 | 0.65% |
| 2024-05-06 | 9.08 | 9.29 | 9.00 | 9.29 | 9.09 | qfq | 26,856,191 | 246,552,493 | 2.88% |
| 2024-04-30 | 9.04 | 9.14 | 9.02 | 9.03 | 8.83 | qfq | 22,701,152 | 205,935,162 | -0.66% |
| 2024-04-29 | 8.91 | 9.13 | 8.78 | 9.09 | 8.89 | qfq | 39,176,561 | 352,942,388 | 1.68% |
| 2024-04-26 | 9.08 | 9.18 | 8.86 | 8.94 | 8.74 | qfq | 41,412,287 | 370,917,186 | -1.87% |
| 2024-04-25 | 9.06 | 9.22 | 8.98 | 9.11 | 8.91 | qfq | 41,188,636 | 373,632,511 | -0.22% |
| 2024-04-24 | 9.31 | 9.40 | 8.95 | 9.13 | 8.93 | qfq | 68,009,023 | 617,948,955 | -5.68% |
| 2024-04-23 | 9.68 | 9.78 | 9.68 | 9.68 | 9.47 | qfq | 30,879,540 | 298,943,676 | -10.04% |
| 2024-04-22 | 11.49 | 11.64 | 10.74 | 10.76 | 10.52 | qfq | 35,951,161 | 398,970,548 | -7.08% |
| 2024-04-19 | 11.57 | 11.74 | 11.40 | 11.58 | 11.32 | qfq | 22,470,685 | 260,227,184 | -0.34% |
| 2024-04-18 | 11.37 | 11.68 | 11.36 | 11.62 | 11.36 | qfq | 32,026,758 | 371,261,410 | 1.48% |
| 2024-04-17 | 11.31 | 11.45 | 11.21 | 11.45 | 11.20 | qfq | 21,536,576 | 244,339,085 | 0.79% |
| 2024-04-16 | 11.49 | 11.61 | 11.16 | 11.36 | 11.11 | qfq | 31,149,360 | 355,522,136 | -0.70% |
| 2024-04-15 | 11.15 | 11.53 | 11.15 | 11.44 | 11.19 | qfq | 26,720,859 | 303,548,313 | 2.42% |
| 2024-04-12 | 11.20 | 11.29 | 11.06 | 11.17 | 10.92 | qfq | 20,146,589 | 225,012,588 | -1.15% |
| 2024-04-11 | 11.14 | 11.64 | 11.01 | 11.30 | 11.05 | qfq | 33,332,248 | 376,514,120 | 0.89% |
| 2024-04-10 | 10.73 | 11.28 | 10.73 | 11.20 | 10.95 | qfq | 40,575,760 | 450,392,793 | 3.61% |
| 2024-04-09 | 10.63 | 10.83 | 10.49 | 10.81 | 10.57 | qfq | 21,263,140 | 226,990,124 | 0.75% |
| 2024-04-08 | 10.95 | 11.00 | 10.72 | 10.73 | 10.49 | qfq | 32,209,533 | 350,537,315 | -3.07% |
| 2024-04-03 | 10.58 | 11.07 | 10.56 | 11.07 | 10.83 | qfq | 32,429,114 | 352,013,828 | 4.53% |
| 2024-04-02 | 10.83 | 10.96 | 10.35 | 10.59 | 10.36 | qfq | 36,531,608 | 388,592,586 | -2.49% |
| 2024-04-01 | 10.83 | 10.95 | 10.56 | 10.86 | 10.62 | qfq | 22,341,441 | 240,784,358 | -1.99% |
| 2024-03-29 | 10.79 | 11.10 | 10.79 | 11.08 | 10.84 | qfq | 14,152,520 | 155,258,182 | 2.40% |
| 2024-03-28 | 10.80 | 10.93 | 10.70 | 10.82 | 10.58 | qfq | 10,335,065 | 111,801,469 | 0.00% |
| 2024-03-27 | 10.80 | 10.98 | 10.79 | 10.82 | 10.58 | qfq | 16,134,397 | 175,594,540 | 0.28% |
| 2024-03-26 | 11.13 | 11.25 | 10.69 | 10.79 | 10.55 | qfq | 29,089,280 | 316,435,643 | -3.66% |
| 2024-03-25 | 11.05 | 11.44 | 11.01 | 11.20 | 10.95 | qfq | 16,315,580 | 184,248,786 | -0.44% |
| 2024-03-22 | 11.28 | 11.40 | 11.21 | 11.25 | 11.00 | qfq | 11,100,316 | 125,300,564 | -0.53% |
| 2024-03-21 | 11.32 | 11.44 | 11.13 | 11.31 | 11.06 | qfq | 15,989,734 | 180,367,161 | -0.26% |
| 2024-03-20 | 11.31 | 11.49 | 11.25 | 11.34 | 11.09 | qfq | 13,949,548 | 158,619,268 | -0.26% |
| 2024-03-19 | 11.27 | 11.62 | 11.22 | 11.37 | 11.12 | qfq | 20,873,679 | 238,558,305 | 0.71% |
| 2024-03-18 | 11.30 | 11.32 | 11.12 | 11.29 | 11.04 | qfq | 19,180,184 | 215,520,042 | -1.40% |
| 2024-03-15 | 11.79 | 11.81 | 11.25 | 11.45 | 11.20 | qfq | 25,579,794 | 292,622,637 | -3.13% |
| 2024-03-14 | 11.48 | 11.82 | 11.42 | 11.82 | 11.56 | qfq | 22,535,228 | 263,235,144 | 3.05% |
| 2024-03-13 | 11.35 | 11.53 | 11.28 | 11.47 | 11.22 | qfq | 20,243,977 | 230,713,751 | 0.61% |
| 2024-03-12 | 11.61 | 11.72 | 11.32 | 11.40 | 11.15 | qfq | 27,690,335 | 317,505,964 | -2.90% |
| 2024-03-11 | 12.12 | 12.20 | 11.57 | 11.74 | 11.48 | qfq | 28,824,093 | 339,032,254 | -3.61% |
| 2024-03-08 | 12.30 | 12.30 | 11.98 | 12.18 | 11.91 | qfq | 20,680,831 | 250,559,109 | -1.06% |
| 2024-03-07 | 12.21 | 12.56 | 12.18 | 12.31 | 12.04 | qfq | 27,062,973 | 334,719,345 | 0.49% |
| 2024-03-06 | 12.03 | 12.36 | 12.01 | 12.25 | 11.98 | qfq | 21,421,522 | 261,377,434 | 1.49% |
| 2024-03-05 | 12.19 | 12.29 | 11.99 | 12.07 | 11.80 | qfq | 25,243,297 | 306,076,636 | -0.98% |
| 2024-03-04 | 11.62 | 12.20 | 11.52 | 12.19 | 11.92 | qfq | 37,018,952 | 441,318,789 | 5.18% |
| 2024-03-01 | 11.32 | 11.66 | 11.27 | 11.59 | 11.33 | qfq | 26,445,680 | 304,913,855 | 2.39% |
| 2024-02-29 | 11.23 | 11.35 | 11.20 | 11.32 | 11.07 | qfq | 17,309,536 | 195,223,712 | 0.09% |
| 2024-02-28 | 11.42 | 11.59 | 11.15 | 11.31 | 11.06 | qfq | 26,697,003 | 302,727,726 | -1.82% |
| 2024-02-27 | 11.45 | 11.68 | 11.31 | 11.52 | 11.27 | qfq | 22,486,636 | 258,184,060 | 0.00% |
| 2024-02-26 | 11.75 | 12.02 | 11.39 | 11.52 | 11.27 | qfq | 30,598,408 | 357,463,339 | -2.37% |
| 2024-02-23 | 12.00 | 12.09 | 11.66 | 11.80 | 11.54 | qfq | 26,991,708 | 319,152,753 | -1.83% |
| 2024-02-22 | 11.33 | 12.06 | 11.19 | 12.02 | 11.76 | qfq | 42,245,964 | 496,101,798 | 6.47% |
| 2024-02-21 | 11.20 | 11.48 | 11.19 | 11.29 | 11.04 | qfq | 35,931,138 | 408,714,824 | -0.27% |
| 2024-02-20 | 11.12 | 11.43 | 11.02 | 11.32 | 11.07 | qfq | 29,040,632 | 326,720,471 | 1.07% |
| 2024-02-19 | 10.70 | 11.23 | 10.55 | 11.20 | 10.95 | qfq | 38,821,912 | 423,343,582 | 5.16% |
| 2024-02-08 | 10.83 | 10.94 | 10.62 | 10.65 | 10.42 | qfq | 34,005,233 | 364,911,840 | -6.50% |
| 2024-02-07 | 11.06 | 11.45 | 10.94 | 11.39 | 10.41 | qfq | 38,094,292 | 429,160,446 | 2.71% |
| 2024-02-06 | 10.92 | 11.27 | 10.73 | 11.09 | 10.13 | qfq | 41,352,883 | 453,603,868 | 0.54% |
| 2024-02-05 | 11.11 | 11.27 | 10.85 | 11.03 | 10.08 | qfq | 34,819,126 | 386,244,969 | -1.25% |
| 2024-02-02 | 11.24 | 11.42 | 11.01 | 11.17 | 10.20 | qfq | 32,029,901 | 360,118,880 | 0.36% |
| 2024-02-01 | 11.22 | 11.32 | 11.06 | 11.13 | 10.17 | qfq | 21,399,713 | 238,990,826 | -1.68% |
| 2024-01-31 | 11.29 | 11.53 | 11.23 | 11.32 | 10.34 | qfq | 19,931,065 | 227,231,009 | -0.26% |
| 2024-01-30 | 11.55 | 11.57 | 11.33 | 11.35 | 10.37 | qfq | 14,853,209 | 169,840,700 | -1.90% |
| 2024-01-29 | 11.65 | 11.70 | 11.53 | 11.57 | 10.57 | qfq | 18,182,770 | 210,966,361 | -0.69% |
| 2024-01-26 | 11.58 | 11.70 | 11.53 | 11.65 | 10.64 | qfq | 19,172,386 | 222,686,032 | -0.17% |
| 2024-01-25 | 11.22 | 11.70 | 11.20 | 11.67 | 10.66 | qfq | 33,134,346 | 380,122,731 | 4.01% |
| 2024-01-24 | 11.00 | 11.32 | 10.95 | 11.22 | 10.25 | qfq | 28,587,976 | 319,045,290 | 1.81% |
| 2024-01-23 | 10.75 | 11.09 | 10.63 | 11.02 | 10.07 | qfq | 24,449,124 | 265,998,618 | 2.23% |
| 2024-01-22 | 11.06 | 11.13 | 10.60 | 10.78 | 9.85 | qfq | 22,852,052 | 248,690,298 | -3.32% |
| 2024-01-19 | 11.37 | 11.43 | 11.08 | 11.15 | 10.19 | qfq | 16,393,775 | 183,873,888 | -1.93% |
| 2024-01-18 | 11.43 | 11.48 | 11.06 | 11.37 | 10.39 | qfq | 26,366,594 | 296,162,264 | -1.04% |
| 2024-01-17 | 11.57 | 11.72 | 11.49 | 11.49 | 10.50 | qfq | 19,622,921 | 227,977,883 | -1.12% |
| 2024-01-16 | 11.49 | 11.62 | 11.34 | 11.62 | 10.62 | qfq | 22,495,272 | 258,854,431 | 1.40% |
| 2024-01-15 | 11.52 | 11.59 | 11.38 | 11.46 | 10.47 | qfq | 19,729,029 | 226,519,491 | -0.35% |
| 2024-01-12 | 11.45 | 11.59 | 11.39 | 11.50 | 10.51 | qfq | 15,358,475 | 176,495,679 | 0.44% |
| 2024-01-11 | 11.58 | 11.60 | 11.31 | 11.45 | 10.46 | qfq | 32,789,200 | 374,774,630 | -0.78% |
| 2024-01-10 | 11.73 | 11.83 | 11.52 | 11.54 | 10.54 | qfq | 25,945,421 | 301,292,127 | -1.87% |
| 2024-01-09 | 11.55 | 11.85 | 11.49 | 11.76 | 10.74 | qfq | 25,410,683 | 296,808,417 | 0.94% |
| 2024-01-08 | 11.55 | 11.78 | 11.44 | 11.65 | 10.64 | qfq | 28,839,162 | 335,681,839 | 0.26% |
| 2024-01-05 | 11.70 | 11.88 | 11.55 | 11.62 | 10.62 | qfq | 31,728,648 | 371,250,756 | -0.34% |
| 2024-01-04 | 11.65 | 11.75 | 11.53 | 11.66 | 10.65 | qfq | 26,092,312 | 303,469,229 | 0.60% |
| 2024-01-03 | 11.45 | 11.71 | 11.40 | 11.59 | 10.59 | qfq | 35,559,019 | 411,709,435 | 0.87% |
| 2024-01-02 | 11.03 | 11.59 | 11.03 | 11.49 | 10.50 | qfq | 45,289,134 | 517,025,811 | 4.08% |
| 2023-12-29 | 10.86 | 11.17 | 10.82 | 11.04 | 10.09 | qfq | 28,754,518 | 315,508,354 | 1.47% |
| 2023-12-28 | 11.16 | 11.27 | 10.81 | 10.88 | 9.94 | qfq | 43,958,881 | 483,028,288 | -2.68% |
| 2023-12-27 | 10.75 | 11.24 | 10.75 | 11.18 | 10.21 | qfq | 58,975,455 | 651,952,910 | 3.90% |
| 2023-12-26 | 10.91 | 11.22 | 10.69 | 10.76 | 9.83 | qfq | 66,819,264 | 732,486,833 | 4.36% |
| 2023-12-25 | 10.07 | 10.35 | 9.99 | 10.31 | 9.42 | qfq | 23,077,095 | 234,504,517 | 1.78% |
| 2023-12-22 | 10.08 | 10.27 | 10.06 | 10.13 | 9.25 | qfq | 21,607,627 | 219,563,806 | 0.80% |
| 2023-12-21 | 10.06 | 10.17 | 9.94 | 10.05 | 9.18 | qfq | 15,235,094 | 152,902,813 | -0.20% |
| 2023-12-20 | 10.00 | 10.19 | 10.00 | 10.07 | 9.20 | qfq | 15,275,488 | 154,282,499 | 0.90% |
| 2023-12-19 | 10.00 | 10.10 | 9.89 | 9.98 | 9.12 | qfq | 10,678,440 | 106,305,343 | -0.50% |
| 2023-12-18 | 9.97 | 10.15 | 9.91 | 10.03 | 9.16 | qfq | 9,965,088 | 100,333,883 | -0.69% |
| 2023-12-15 | 10.06 | 10.23 | 10.01 | 10.10 | 9.23 | qfq | 16,903,790 | 170,713,692 | 0.40% |
| 2023-12-14 | 10.04 | 10.10 | 9.90 | 10.06 | 9.19 | qfq | 16,151,148 | 162,157,298 | 0.60% |
| 2023-12-13 | 10.01 | 10.12 | 9.98 | 10.00 | 9.14 | qfq | 12,696,704 | 127,512,423 | -0.60% |
| 2023-12-12 | 10.00 | 10.07 | 9.90 | 10.06 | 9.19 | qfq | 15,356,576 | 153,412,127 | 0.90% |
| 2023-12-11 | 9.69 | 9.98 | 9.54 | 9.97 | 9.11 | qfq | 26,825,219 | 263,596,024 | 3.00% |
| 2023-12-08 | 9.71 | 9.81 | 9.58 | 9.68 | 8.84 | qfq | 29,283,327 | 284,823,302 | -0.82% |
| 2023-12-07 | 9.77 | 9.80 | 9.71 | 9.76 | 8.92 | qfq | 12,558,855 | 122,559,391 | -0.10% |
| 2023-12-06 | 9.69 | 9.79 | 9.61 | 9.77 | 8.93 | qfq | 17,001,729 | 165,226,812 | 0.31% |
| 2023-12-05 | 9.92 | 9.98 | 9.71 | 9.74 | 8.90 | qfq | 22,188,989 | 218,235,504 | -2.40% |
| 2023-12-04 | 9.90 | 10.01 | 9.82 | 9.98 | 9.12 | qfq | 17,557,898 | 174,232,837 | 0.81% |
| 2023-12-01 | 9.81 | 9.95 | 9.78 | 9.90 | 9.04 | qfq | 18,893,350 | 186,732,585 | 1.12% |
| 2023-11-30 | 9.77 | 9.82 | 9.72 | 9.79 | 8.94 | qfq | 15,936,382 | 155,716,896 | -0.10% |
| 2023-11-29 | 9.67 | 9.87 | 9.66 | 9.80 | 8.95 | qfq | 20,251,586 | 198,505,764 | 1.14% |
| 2023-11-28 | 9.68 | 9.71 | 9.56 | 9.69 | 8.85 | qfq | 15,523,500 | 149,711,802 | 0.10% |
| 2023-11-27 | 9.56 | 9.78 | 9.53 | 9.68 | 8.84 | qfq | 26,399,249 | 255,458,746 | 1.68% |
| 2023-11-24 | 9.40 | 9.57 | 9.40 | 9.52 | 8.70 | qfq | 15,746,590 | 149,848,838 | 0.74% |
| 2023-11-23 | 9.31 | 9.45 | 9.30 | 9.45 | 8.63 | qfq | 9,229,720 | 86,637,675 | 1.29% |
| 2023-11-22 | 9.38 | 9.44 | 9.32 | 9.33 | 8.52 | qfq | 9,240,002 | 86,582,148 | -0.53% |
| 2023-11-21 | 9.37 | 9.53 | 9.35 | 9.38 | 8.57 | qfq | 12,522,259 | 118,070,017 | 0.21% |
| 2023-11-20 | 9.45 | 9.46 | 9.33 | 9.36 | 8.55 | qfq | 11,208,740 | 105,108,577 | -0.95% |
| 2023-11-17 | 9.28 | 9.49 | 9.26 | 9.45 | 8.63 | qfq | 18,288,289 | 171,665,846 | 1.39% |
| 2023-11-16 | 9.20 | 9.38 | 9.17 | 9.32 | 8.51 | qfq | 15,302,290 | 141,877,934 | 0.98% |
| 2023-11-15 | 9.20 | 9.25 | 9.14 | 9.23 | 8.43 | qfq | 11,726,700 | 107,864,599 | 0.98% |
| 2023-11-14 | 9.23 | 9.27 | 9.09 | 9.14 | 8.35 | qfq | 12,962,710 | 118,484,576 | -1.61% |
| 2023-11-13 | 9.25 | 9.38 | 9.17 | 9.29 | 8.49 | qfq | 16,554,463 | 153,361,972 | 0.32% |
| 2023-11-10 | 9.05 | 9.28 | 8.99 | 9.26 | 8.46 | qfq | 20,954,054 | 191,967,368 | 2.21% |
| 2023-11-09 | 8.85 | 9.12 | 8.85 | 9.06 | 8.28 | qfq | 22,768,729 | 205,103,533 | 2.60% |
| 2023-11-08 | 8.86 | 8.90 | 8.76 | 8.83 | 8.07 | qfq | 14,544,698 | 128,278,456 | -1.34% |
| 2023-11-07 | 8.94 | 9.00 | 8.90 | 8.95 | 8.18 | qfq | 11,988,863 | 107,395,260 | -0.22% |
| 2023-11-06 | 9.14 | 9.14 | 8.89 | 8.97 | 8.19 | qfq | 18,455,180 | 165,408,814 | -1.10% |
| 2023-11-03 | 9.07 | 9.23 | 9.06 | 9.07 | 8.29 | qfq | 11,927,913 | 108,765,400 | 0.44% |
| 2023-11-02 | 9.00 | 9.08 | 9.00 | 9.03 | 8.25 | qfq | 7,443,643 | 67,307,805 | 0.00% |
| 2023-11-01 | 9.09 | 9.14 | 8.98 | 9.03 | 8.25 | qfq | 11,048,641 | 99,782,554 | -0.99% |
| 2023-10-31 | 8.91 | 9.15 | 8.88 | 9.12 | 8.33 | qfq | 21,532,091 | 194,895,020 | 2.24% |
| 2023-10-30 | 8.90 | 9.03 | 8.88 | 8.92 | 8.15 | qfq | 27,725,643 | 248,396,792 | -2.62% |
| 2023-10-27 | 9.12 | 9.26 | 9.05 | 9.16 | 8.37 | qfq | 15,265,637 | 140,153,218 | -0.22% |
| 2023-10-26 | 9.36 | 9.36 | 9.06 | 9.18 | 8.39 | qfq | 18,898,075 | 173,226,876 | -2.34% |
| 2023-10-25 | 9.31 | 9.54 | 9.29 | 9.40 | 8.59 | qfq | 21,495,411 | 202,831,610 | 2.17% |
| 2023-10-24 | 9.06 | 9.25 | 9.06 | 9.20 | 8.40 | qfq | 12,955,610 | 118,886,123 | 1.32% |
| 2023-10-23 | 9.26 | 9.30 | 9.04 | 9.08 | 8.30 | qfq | 12,908,532 | 118,162,247 | -2.47% |
| 2023-10-20 | 9.39 | 9.44 | 9.30 | 9.31 | 8.51 | qfq | 11,121,522 | 103,990,539 | -0.43% |
| 2023-10-19 | 9.42 | 9.48 | 9.29 | 9.35 | 8.54 | qfq | 13,209,500 | 123,911,960 | -1.06% |
| 2023-10-18 | 9.55 | 9.61 | 9.44 | 9.45 | 8.63 | qfq | 13,510,742 | 128,409,800 | -1.15% |
| 2023-10-17 | 9.50 | 9.56 | 9.39 | 9.56 | 8.73 | qfq | 13,998,198 | 132,616,745 | 0.10% |
| 2023-10-16 | 9.41 | 9.59 | 9.41 | 9.55 | 8.72 | qfq | 17,363,492 | 165,118,688 | 1.81% |
| 2023-10-13 | 9.30 | 9.47 | 9.25 | 9.38 | 8.57 | qfq | 13,060,578 | 122,361,885 | 0.32% |
| 2023-10-12 | 9.30 | 9.45 | 9.29 | 9.35 | 8.54 | qfq | 16,036,927 | 150,356,879 | 0.65% |
| 2023-10-11 | 9.49 | 9.49 | 9.27 | 9.29 | 8.49 | qfq | 16,260,342 | 151,846,908 | -1.59% |
| 2023-10-10 | 9.59 | 9.62 | 9.43 | 9.44 | 8.62 | qfq | 18,174,049 | 172,823,747 | -1.36% |
| 2023-10-09 | 9.48 | 9.64 | 9.28 | 9.57 | 8.74 | qfq | 24,466,432 | 232,463,686 | -0.21% |
| 2023-09-28 | 9.61 | 9.68 | 9.50 | 9.59 | 8.76 | qfq | 22,908,102 | 219,621,689 | 1.91% |
| 2023-09-27 | 9.45 | 9.50 | 9.38 | 9.41 | 8.60 | qfq | 14,438,665 | 136,051,426 | -0.63% |
| 2023-09-26 | 9.47 | 9.52 | 9.41 | 9.47 | 8.65 | qfq | 16,643,410 | 157,380,639 | -0.53% |
| 2023-09-25 | 9.51 | 9.70 | 9.47 | 9.52 | 8.70 | qfq | 24,170,780 | 231,592,645 | 0.11% |
| 2023-09-22 | 9.64 | 9.67 | 9.42 | 9.51 | 8.69 | qfq | 31,643,661 | 300,405,913 | -0.94% |
| 2023-09-21 | 9.73 | 9.78 | 9.55 | 9.60 | 8.77 | qfq | 30,182,854 | 290,962,076 | -1.74% |
| 2023-09-20 | 9.73 | 9.97 | 9.65 | 9.77 | 8.93 | qfq | 36,003,536 | 352,574,694 | 0.41% |
| 2023-09-19 | 9.55 | 9.98 | 9.54 | 9.73 | 8.89 | qfq | 59,455,522 | 582,092,587 | 2.31% |
| 2023-09-18 | 9.60 | 9.67 | 9.40 | 9.51 | 8.69 | qfq | 28,259,128 | 268,817,568 | 0.32% |
| 2023-09-15 | 9.59 | 9.61 | 9.42 | 9.48 | 8.66 | qfq | 30,626,432 | 291,448,557 | -0.73% |
| 2023-09-14 | 9.20 | 9.65 | 9.18 | 9.55 | 8.72 | qfq | 66,339,849 | 627,917,811 | 4.37% |
| 2023-09-13 | 9.13 | 9.26 | 9.09 | 9.15 | 8.36 | qfq | 15,691,622 | 143,765,989 | 0.66% |
| 2023-09-12 | 9.20 | 9.28 | 9.07 | 9.09 | 8.30 | qfq | 13,706,020 | 125,539,460 | -0.98% |
| 2023-09-11 | 9.12 | 9.33 | 9.12 | 9.18 | 8.39 | qfq | 22,853,629 | 210,713,398 | 1.21% |
| 2023-09-08 | 9.32 | 9.32 | 9.06 | 9.07 | 8.29 | qfq | 19,532,287 | 178,197,517 | -2.68% |
| 2023-09-07 | 9.32 | 9.50 | 9.28 | 9.32 | 8.51 | qfq | 24,163,069 | 226,830,165 | 0.00% |
| 2023-09-06 | 9.29 | 9.37 | 9.19 | 9.32 | 8.51 | qfq | 19,217,557 | 178,354,176 | 0.76% |
| 2023-09-05 | 9.30 | 9.33 | 9.17 | 9.25 | 8.45 | qfq | 23,511,512 | 217,517,797 | -0.43% |
| 2023-09-04 | 9.08 | 9.48 | 9.03 | 9.29 | 8.49 | qfq | 53,915,120 | 500,921,059 | 3.11% |
| 2023-09-01 | 8.62 | 9.07 | 8.62 | 9.01 | 8.23 | qfq | 44,532,109 | 397,081,284 | 5.13% |
| 2023-08-31 | 8.58 | 8.67 | 8.53 | 8.57 | 7.83 | qfq | 9,642,959 | 82,805,961 | -0.12% |
| 2023-08-30 | 8.77 | 8.79 | 8.54 | 8.58 | 7.84 | qfq | 19,586,517 | 169,287,474 | -2.05% |
| 2023-08-29 | 8.78 | 8.85 | 8.73 | 8.76 | 8.00 | qfq | 20,655,976 | 181,524,555 | -0.45% |
| 2023-08-28 | 8.89 | 8.95 | 8.77 | 8.80 | 8.04 | qfq | 30,756,481 | 272,457,162 | 2.80% |
| 2023-08-25 | 8.68 | 8.68 | 8.53 | 8.56 | 7.82 | qfq | 8,048,254 | 69,196,869 | -1.61% |
| 2023-08-24 | 8.70 | 8.76 | 8.57 | 8.70 | 7.95 | qfq | 12,215,510 | 105,765,213 | -0.23% |
| 2023-08-23 | 8.56 | 8.83 | 8.55 | 8.72 | 7.97 | qfq | 22,153,374 | 193,917,078 | 2.23% |
| 2023-08-22 | 8.53 | 8.58 | 8.43 | 8.53 | 7.79 | qfq | 8,069,038 | 68,604,656 | 0.47% |
| 2023-08-21 | 8.57 | 8.67 | 8.48 | 8.49 | 7.76 | qfq | 7,513,948 | 64,130,983 | -0.93% |
| 2023-08-18 | 8.66 | 8.73 | 8.55 | 8.57 | 7.83 | qfq | 7,195,478 | 62,145,645 | -0.70% |
| 2023-08-17 | 8.60 | 8.64 | 8.47 | 8.63 | 7.88 | qfq | 7,393,668 | 63,338,804 | 0.12% |
| 2023-08-16 | 8.63 | 8.67 | 8.59 | 8.62 | 7.88 | qfq | 4,292,679 | 37,061,765 | -0.46% |
| 2023-08-15 | 8.62 | 8.69 | 8.55 | 8.66 | 7.91 | qfq | 6,781,216 | 58,555,396 | 0.23% |
| 2023-08-14 | 8.62 | 8.67 | 8.55 | 8.64 | 7.89 | qfq | 8,312,509 | 71,560,804 | -0.58% |
| 2023-08-11 | 8.85 | 8.94 | 8.68 | 8.69 | 7.94 | qfq | 13,135,844 | 115,101,468 | -2.69% |
| 2023-08-10 | 8.72 | 8.95 | 8.66 | 8.93 | 8.16 | qfq | 19,882,974 | 176,374,328 | 3.24% |
| 2023-08-09 | 8.74 | 8.80 | 8.64 | 8.65 | 7.90 | qfq | 8,434,990 | 73,379,840 | -1.26% |
| 2023-08-08 | 8.58 | 8.84 | 8.54 | 8.76 | 8.00 | qfq | 22,945,717 | 200,678,646 | 2.82% |
| 2023-08-07 | 8.55 | 8.58 | 8.41 | 8.52 | 7.78 | qfq | 15,145,285 | 128,285,963 | -1.50% |
| 2023-08-04 | 8.78 | 8.80 | 8.64 | 8.65 | 7.90 | qfq | 9,240,332 | 80,369,171 | -0.57% |
| 2023-08-03 | 8.65 | 8.74 | 8.63 | 8.70 | 7.95 | qfq | 6,840,413 | 59,424,179 | 0.00% |
| 2023-08-02 | 8.85 | 8.86 | 8.68 | 8.70 | 7.95 | qfq | 12,138,220 | 106,018,289 | -1.69% |
| 2023-08-01 | 8.90 | 8.93 | 8.82 | 8.85 | 8.09 | qfq | 11,929,680 | 105,639,260 | -0.11% |
| 2023-07-31 | 8.95 | 9.07 | 8.85 | 8.86 | 8.09 | qfq | 14,943,189 | 133,414,086 | -0.45% |
| 2023-07-28 | 8.75 | 8.92 | 8.73 | 8.90 | 8.13 | qfq | 11,895,545 | 105,248,197 | 1.25% |
| 2023-07-27 | 8.78 | 8.87 | 8.77 | 8.79 | 8.03 | qfq | 8,474,094 | 74,724,276 | -0.23% |
| 2023-07-26 | 8.80 | 8.88 | 8.77 | 8.81 | 8.05 | qfq | 12,667,354 | 111,678,348 | 1.03% |
| 2023-07-25 | 8.65 | 8.79 | 8.65 | 8.72 | 7.97 | qfq | 12,169,281 | 106,249,347 | 1.40% |
| 2023-07-24 | 8.72 | 8.73 | 8.57 | 8.60 | 7.86 | qfq | 9,018,093 | 77,867,837 | -1.49% |
| 2023-07-21 | 8.88 | 8.90 | 8.70 | 8.73 | 7.98 | qfq | 15,746,877 | 137,797,322 | -2.02% |
| 2023-07-20 | 8.59 | 9.05 | 8.57 | 8.91 | 8.14 | qfq | 41,460,357 | 368,297,607 | 4.45% |
| 2023-07-19 | 8.45 | 8.54 | 8.44 | 8.53 | 7.79 | qfq | 6,530,463 | 55,510,008 | 0.71% |
| 2023-07-18 | 8.49 | 8.52 | 8.45 | 8.47 | 7.74 | qfq | 4,748,831 | 40,244,485 | 0.00% |
| 2023-07-17 | 8.40 | 8.49 | 8.38 | 8.47 | 7.74 | qfq | 6,560,850 | 55,408,678 | -0.94% |