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
大唐电信600198.SH
最近收盘价6.842026-07-17
最近交易日2026-07-17
成交量（股）25,149,800
成交额（元）175,828,277
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 7.11 | 7.16 | 6.80 | 6.84 | 6.84 | qfq | 25,149,800 | 175,828,277 | -4.47% |
| 2026-07-16 | 7.21 | 7.35 | 7.12 | 7.16 | 7.16 | qfq | 21,280,200 | 153,286,692 | -2.19% |
| 2026-07-15 | 7.30 | 7.44 | 7.10 | 7.32 | 7.32 | qfq | 24,274,700 | 177,271,053 | -0.54% |
| 2026-07-14 | 8.03 | 8.04 | 7.27 | 7.36 | 7.36 | qfq | 48,040,200 | 356,290,956 | -8.91% |
| 2026-07-13 | 8.41 | 8.48 | 8.07 | 8.08 | 8.08 | qfq | 25,823,900 | 212,811,884 | -3.81% |
| 2026-07-10 | 8.38 | 8.75 | 8.33 | 8.40 | 8.40 | qfq | 35,954,400 | 306,528,411 | -0.59% |
| 2026-07-09 | 8.20 | 8.47 | 8.00 | 8.45 | 8.45 | qfq | 31,563,846 | 260,461,050 | 4.32% |
| 2026-07-08 | 8.40 | 8.42 | 8.04 | 8.10 | 8.10 | qfq | 28,706,638 | 234,172,714 | -4.48% |
| 2026-07-07 | 8.30 | 8.53 | 8.18 | 8.48 | 8.48 | qfq | 28,058,340 | 235,147,737 | 1.19% |
| 2026-07-06 | 9.00 | 9.07 | 8.37 | 8.38 | 8.38 | qfq | 50,559,320 | 437,255,012 | -7.61% |
| 2026-07-03 | 9.35 | 9.66 | 9.07 | 9.07 | 9.07 | qfq | 54,810,709 | 505,021,036 | -3.92% |
| 2026-07-02 | 9.37 | 9.93 | 9.20 | 9.44 | 9.44 | qfq | 60,964,281 | 580,958,914 | -2.28% |
| 2026-07-01 | 9.53 | 9.86 | 9.48 | 9.66 | 9.66 | qfq | 62,860,278 | 608,552,562 | 0.10% |
| 2026-06-30 | 9.08 | 9.70 | 8.80 | 9.65 | 9.65 | qfq | 64,700,751 | 607,207,837 | 4.44% |
| 2026-06-29 | 9.63 | 9.77 | 8.99 | 9.24 | 9.24 | qfq | 60,998,187 | 569,018,185 | -5.23% |
| 2026-06-26 | 9.45 | 9.80 | 9.31 | 9.75 | 9.75 | qfq | 81,292,219 | 782,429,108 | 1.88% |
| 2026-06-25 | 9.08 | 9.58 | 9.00 | 9.57 | 9.57 | qfq | 75,018,240 | 708,836,667 | 5.40% |
| 2026-06-24 | 9.19 | 9.48 | 8.90 | 9.08 | 9.08 | qfq | 42,125,670 | 383,787,400 | -2.47% |
| 2026-06-23 | 8.98 | 9.58 | 8.88 | 9.31 | 9.31 | qfq | 56,222,280 | 523,212,095 | 2.53% |
| 2026-06-22 | 8.80 | 9.10 | 8.56 | 9.08 | 9.08 | qfq | 51,781,820 | 456,948,917 | 0.78% |
| 2026-06-18 | 9.10 | 9.35 | 8.91 | 9.01 | 9.01 | qfq | 43,799,982 | 398,648,208 | -2.70% |
| 2026-06-17 | 9.38 | 9.39 | 9.20 | 9.26 | 9.26 | qfq | 52,915,537 | 491,497,222 | -3.84% |
| 2026-06-16 | 9.30 | 10.01 | 9.15 | 9.63 | 9.63 | qfq | 77,354,574 | 730,567,135 | 2.77% |
| 2026-06-15 | 9.11 | 9.46 | 9.01 | 9.37 | 9.37 | qfq | 59,309,701 | 548,647,166 | 1.96% |
| 2026-06-12 | 9.53 | 9.60 | 9.15 | 9.19 | 9.19 | qfq | 60,862,300 | 568,755,667 | -2.34% |
| 2026-06-11 | 9.16 | 9.61 | 9.07 | 9.41 | 9.41 | qfq | 78,233,943 | 734,614,485 | 1.18% |
| 2026-06-10 | 9.67 | 9.70 | 9.22 | 9.30 | 9.30 | qfq | 99,179,335 | 933,254,298 | -0.43% |
| 2026-06-09 | 8.54 | 9.34 | 8.50 | 9.34 | 9.34 | qfq | 26,984,335 | 247,318,475 | 10.01% |
| 2026-06-08 | 8.61 | 8.94 | 8.36 | 8.49 | 8.49 | qfq | 53,777,413 | 463,853,777 | -5.35% |
| 2026-06-05 | 8.94 | 9.20 | 8.71 | 8.97 | 8.97 | qfq | 69,308,755 | 624,827,992 | -3.03% |
| 2026-06-04 | 8.87 | 9.25 | 8.84 | 9.25 | 9.25 | qfq | 112,946,463 | 1,025,336,421 | 4.40% |
| 2026-06-03 | 8.17 | 8.86 | 8.14 | 8.86 | 8.86 | qfq | 31,977,643 | 276,982,199 | 10.06% |
| 2026-06-02 | 8.07 | 8.25 | 7.81 | 8.05 | 8.05 | qfq | 32,264,042 | 258,721,887 | 0.00% |
| 2026-06-01 | 8.00 | 8.20 | 7.92 | 8.05 | 8.05 | qfq | 22,385,501 | 180,783,364 | 0.63% |
| 2026-05-29 | 8.37 | 8.38 | 7.95 | 8.00 | 8.00 | qfq | 32,106,900 | 260,169,269 | -4.42% |
| 2026-05-28 | 8.22 | 8.45 | 8.06 | 8.37 | 8.37 | qfq | 29,427,782 | 242,701,225 | 1.82% |
| 2026-05-27 | 8.52 | 8.57 | 8.16 | 8.22 | 8.22 | qfq | 29,640,500 | 247,617,867 | -3.97% |
| 2026-05-26 | 8.89 | 8.89 | 8.41 | 8.56 | 8.56 | qfq | 35,795,700 | 307,208,383 | -4.36% |
| 2026-05-25 | 8.82 | 8.98 | 8.78 | 8.95 | 8.95 | qfq | 35,831,435 | 318,761,077 | 1.94% |
| 2026-05-22 | 8.67 | 8.82 | 8.61 | 8.78 | 8.78 | qfq | 36,952,380 | 322,523,451 | 1.62% |
| 2026-05-21 | 9.15 | 9.28 | 8.61 | 8.64 | 8.64 | qfq | 61,844,716 | 556,411,282 | -5.16% |
| 2026-05-20 | 9.20 | 9.34 | 9.06 | 9.11 | 9.11 | qfq | 43,376,500 | 397,249,571 | -2.77% |
| 2026-05-19 | 9.29 | 9.62 | 9.08 | 9.37 | 9.37 | qfq | 54,955,300 | 511,982,343 | 0.86% |
| 2026-05-18 | 9.24 | 9.54 | 9.13 | 9.29 | 9.29 | qfq | 51,778,800 | 480,308,648 | -0.21% |
| 2026-05-15 | 9.37 | 9.92 | 9.21 | 9.31 | 9.31 | qfq | 77,126,342 | 731,167,100 | -2.00% |
| 2026-05-14 | 10.11 | 10.21 | 9.49 | 9.50 | 9.50 | qfq | 104,401,986 | 1,021,045,040 | -6.50% |
| 2026-05-13 | 9.76 | 10.36 | 9.75 | 10.16 | 10.16 | qfq | 148,063,069 | 1,497,204,480 | 0.59% |
| 2026-05-12 | 10.09 | 10.69 | 9.98 | 10.10 | 10.10 | qfq | 210,273,848 | 2,193,495,992 | 3.91% |
| 2026-05-11 | 8.91 | 9.72 | 8.91 | 9.72 | 9.72 | qfq | 67,051,954 | 632,693,287 | 9.95% |
| 2026-05-08 | 8.68 | 8.85 | 8.55 | 8.84 | 8.84 | qfq | 26,308,666 | 229,852,512 | 1.73% |
| 2026-05-07 | 8.57 | 8.75 | 8.55 | 8.69 | 8.69 | qfq | 24,801,966 | 214,937,815 | 1.52% |
| 2026-05-06 | 8.67 | 8.67 | 8.50 | 8.56 | 8.56 | qfq | 34,066,701 | 293,131,559 | 1.90% |
| 2026-04-30 | 8.28 | 8.48 | 8.21 | 8.40 | 8.40 | qfq | 33,294,829 | 278,075,695 | -0.83% |
| 2026-04-29 | 7.88 | 8.70 | 7.87 | 8.47 | 8.47 | qfq | 47,913,614 | 402,266,794 | 6.68% |
| 2026-04-28 | 8.10 | 8.17 | 7.89 | 7.94 | 7.94 | qfq | 22,562,101 | 180,521,613 | -3.64% |
| 2026-04-27 | 8.06 | 8.26 | 7.98 | 8.24 | 8.24 | qfq | 17,374,501 | 141,789,472 | 1.10% |
| 2026-04-24 | 8.08 | 8.26 | 8.05 | 8.15 | 8.15 | qfq | 17,190,817 | 139,776,517 | 0.37% |
| 2026-04-23 | 8.40 | 8.47 | 8.09 | 8.12 | 8.12 | qfq | 26,472,400 | 217,288,258 | -4.25% |
| 2026-04-22 | 8.35 | 8.52 | 8.35 | 8.48 | 8.48 | qfq | 13,466,550 | 113,946,647 | 0.83% |
| 2026-04-21 | 8.55 | 8.56 | 8.34 | 8.41 | 8.41 | qfq | 17,050,100 | 143,125,514 | -2.32% |
| 2026-04-20 | 8.45 | 8.63 | 8.45 | 8.61 | 8.61 | qfq | 13,255,500 | 113,664,926 | 1.29% |
| 2026-04-17 | 8.45 | 8.54 | 8.42 | 8.50 | 8.50 | qfq | 12,495,700 | 106,027,876 | 0.35% |
| 2026-04-16 | 8.26 | 8.53 | 8.26 | 8.47 | 8.47 | qfq | 16,396,640 | 138,024,848 | 2.29% |
| 2026-04-15 | 8.48 | 8.50 | 8.26 | 8.28 | 8.28 | qfq | 11,619,359 | 97,301,482 | -1.66% |
| 2026-04-14 | 8.40 | 8.45 | 8.33 | 8.42 | 8.42 | qfq | 11,543,374 | 96,785,223 | 1.20% |
| 2026-04-13 | 8.29 | 8.34 | 8.25 | 8.32 | 8.32 | qfq | 8,625,200 | 71,615,615 | -0.36% |
| 2026-04-10 | 8.40 | 8.50 | 8.34 | 8.35 | 8.35 | qfq | 12,548,800 | 105,533,199 | -0.36% |
| 2026-04-09 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | qfq | 11,434,405 | 95,618,652 | -0.83% |
| 2026-04-08 | 8.37 | 8.45 | 8.33 | 8.45 | 8.45 | qfq | 16,092,841 | 135,146,446 | 2.67% |
| 2026-04-07 | 8.06 | 8.27 | 8.05 | 8.23 | 8.23 | qfq | 12,165,200 | 99,549,276 | 2.11% |
| 2026-04-03 | 8.16 | 8.24 | 8.02 | 8.06 | 8.06 | qfq | 9,601,300 | 77,814,918 | -1.10% |
| 2026-04-02 | 8.23 | 8.32 | 8.06 | 8.15 | 8.15 | qfq | 9,401,401 | 76,975,770 | -1.69% |
| 2026-04-01 | 8.38 | 8.42 | 8.23 | 8.29 | 8.29 | qfq | 11,071,200 | 91,696,284 | 0.73% |
| 2026-03-31 | 8.27 | 8.41 | 8.23 | 8.23 | 8.23 | qfq | 12,996,700 | 107,993,007 | -0.48% |
| 2026-03-30 | 8.10 | 8.28 | 8.07 | 8.27 | 8.27 | qfq | 12,587,110 | 103,188,053 | 0.61% |
| 2026-03-27 | 7.97 | 8.39 | 7.95 | 8.22 | 8.22 | qfq | 18,744,981 | 153,786,793 | 2.11% |
| 2026-03-26 | 8.25 | 8.29 | 8.04 | 8.05 | 8.05 | qfq | 11,972,243 | 97,283,938 | -2.42% |
| 2026-03-25 | 8.18 | 8.30 | 8.17 | 8.25 | 8.25 | qfq | 15,511,800 | 127,962,688 | 1.23% |
| 2026-03-24 | 7.97 | 8.17 | 7.91 | 8.15 | 8.15 | qfq | 19,947,115 | 160,093,065 | 4.09% |
| 2026-03-23 | 8.10 | 8.23 | 7.77 | 7.83 | 7.83 | qfq | 24,246,168 | 193,524,205 | -5.43% |
| 2026-03-20 | 8.53 | 8.69 | 8.28 | 8.28 | 8.28 | qfq | 16,113,600 | 136,040,118 | -3.16% |
| 2026-03-19 | 8.60 | 8.69 | 8.52 | 8.55 | 8.55 | qfq | 12,266,100 | 105,449,826 | -1.95% |
| 2026-03-18 | 8.64 | 8.73 | 8.50 | 8.72 | 8.72 | qfq | 15,256,500 | 131,308,660 | 0.81% |
| 2026-03-17 | 8.88 | 8.91 | 8.61 | 8.65 | 8.65 | qfq | 13,214,748 | 115,530,538 | -2.26% |
| 2026-03-16 | 8.78 | 8.85 | 8.66 | 8.85 | 8.85 | qfq | 13,843,703 | 121,220,478 | 0.80% |
| 2026-03-13 | 8.96 | 8.97 | 8.77 | 8.78 | 8.78 | qfq | 16,741,500 | 148,453,010 | -2.12% |
| 2026-03-12 | 9.07 | 9.18 | 8.92 | 8.97 | 8.97 | qfq | 17,460,711 | 157,531,980 | -1.86% |
| 2026-03-11 | 9.23 | 9.48 | 9.12 | 9.14 | 9.14 | qfq | 23,690,933 | 219,727,793 | -0.98% |
| 2026-03-10 | 9.21 | 9.27 | 9.12 | 9.23 | 9.23 | qfq | 15,058,842 | 138,620,749 | 1.43% |
| 2026-03-09 | 9.00 | 9.15 | 8.82 | 9.10 | 9.10 | qfq | 21,971,500 | 196,644,123 | -0.44% |
| 2026-03-06 | 9.11 | 9.22 | 9.08 | 9.14 | 9.14 | qfq | 13,107,919 | 119,970,371 | -0.22% |
| 2026-03-05 | 9.06 | 9.27 | 9.05 | 9.16 | 9.16 | qfq | 22,590,300 | 206,890,242 | 2.92% |
| 2026-03-04 | 8.81 | 9.05 | 8.75 | 8.90 | 8.90 | qfq | 22,413,862 | 200,271,232 | 0.00% |
| 2026-03-03 | 9.64 | 9.70 | 8.85 | 8.90 | 8.90 | qfq | 44,842,392 | 411,853,540 | -8.34% |
| 2026-03-02 | 9.73 | 9.90 | 9.62 | 9.71 | 9.71 | qfq | 26,066,027 | 253,357,235 | -1.62% |
| 2026-02-27 | 9.82 | 9.89 | 9.72 | 9.87 | 9.87 | qfq | 22,122,769 | 217,305,172 | 0.20% |
| 2026-02-26 | 9.85 | 9.90 | 9.76 | 9.85 | 9.85 | qfq | 23,322,012 | 229,091,285 | 0.20% |
| 2026-02-25 | 9.75 | 9.87 | 9.66 | 9.83 | 9.83 | qfq | 25,417,588 | 248,756,086 | 0.82% |
| 2026-02-24 | 9.60 | 9.80 | 9.54 | 9.75 | 9.75 | qfq | 24,457,800 | 237,824,470 | 2.31% |
| 2026-02-13 | 9.60 | 9.70 | 9.51 | 9.53 | 9.53 | qfq | 17,142,500 | 164,610,258 | -0.83% |
| 2026-02-12 | 9.70 | 9.71 | 9.57 | 9.61 | 9.61 | qfq | 22,259,501 | 214,226,098 | -1.03% |
| 2026-02-11 | 9.83 | 9.83 | 9.64 | 9.71 | 9.71 | qfq | 19,028,601 | 184,959,525 | -1.12% |
| 2026-02-10 | 9.90 | 9.92 | 9.72 | 9.82 | 9.82 | qfq | 22,028,998 | 215,848,098 | -0.81% |
| 2026-02-09 | 9.78 | 9.90 | 9.70 | 9.90 | 9.90 | qfq | 29,634,300 | 290,893,520 | 2.48% |
| 2026-02-06 | 9.55 | 9.76 | 9.53 | 9.66 | 9.66 | qfq | 20,789,100 | 201,066,152 | 0.21% |
| 2026-02-05 | 9.71 | 9.71 | 9.51 | 9.64 | 9.64 | qfq | 23,253,102 | 222,932,178 | -1.23% |
| 2026-02-04 | 9.63 | 9.89 | 9.60 | 9.76 | 9.76 | qfq | 31,365,200 | 305,883,675 | 0.41% |
| 2026-02-03 | 9.39 | 9.74 | 9.36 | 9.72 | 9.72 | qfq | 33,695,770 | 322,047,479 | 3.74% |
| 2026-02-02 | 9.55 | 9.64 | 9.28 | 9.37 | 9.37 | qfq | 31,413,300 | 296,588,251 | -2.50% |
| 2026-01-30 | 9.52 | 9.78 | 9.48 | 9.61 | 9.61 | qfq | 31,226,701 | 299,814,977 | -0.31% |
| 2026-01-29 | 9.72 | 9.93 | 9.46 | 9.64 | 9.64 | qfq | 39,765,057 | 385,983,502 | -1.73% |
| 2026-01-28 | 10.09 | 10.15 | 9.73 | 9.81 | 9.81 | qfq | 41,245,142 | 406,643,569 | -2.39% |
| 2026-01-27 | 9.94 | 10.19 | 9.71 | 10.05 | 10.05 | qfq | 52,002,202 | 515,891,857 | 0.40% |
| 2026-01-26 | 10.51 | 10.55 | 9.93 | 10.01 | 10.01 | qfq | 70,810,970 | 718,756,221 | -5.66% |
| 2026-01-23 | 9.96 | 10.81 | 9.95 | 10.61 | 10.61 | qfq | 92,465,812 | 971,563,799 | 5.78% |
| 2026-01-22 | 9.88 | 10.11 | 9.88 | 10.03 | 10.03 | qfq | 54,176,678 | 542,055,714 | 1.62% |
| 2026-01-21 | 9.97 | 10.14 | 9.68 | 9.87 | 9.87 | qfq | 88,462,287 | 876,238,127 | -7.24% |
| 2026-01-20 | 10.98 | 11.28 | 10.64 | 10.64 | 10.64 | qfq | 89,884,600 | 971,061,366 | -9.98% |
| 2026-01-19 | 11.90 | 12.48 | 11.44 | 11.82 | 11.82 | qfq | 156,914,201 | 1,881,769,286 | -2.56% |
| 2026-01-16 | 10.86 | 12.13 | 10.51 | 12.13 | 12.13 | qfq | 122,194,262 | 1,395,876,586 | 9.97% |
| 2026-01-15 | 12.00 | 12.00 | 10.81 | 11.03 | 11.03 | qfq | 147,577,420 | 1,663,280,027 | -3.50% |
| 2026-01-14 | 10.38 | 11.43 | 10.37 | 11.43 | 11.43 | qfq | 80,030,339 | 904,142,773 | 10.01% |
| 2026-01-13 | 11.15 | 11.20 | 10.20 | 10.39 | 10.39 | qfq | 87,990,951 | 926,741,257 | -6.82% |
| 2026-01-12 | 10.77 | 11.34 | 10.76 | 11.15 | 11.15 | qfq | 116,957,037 | 1,299,179,242 | 4.89% |
| 2026-01-09 | 10.71 | 10.96 | 10.51 | 10.63 | 10.63 | qfq | 119,313,243 | 1,275,698,136 | -2.57% |
| 2026-01-08 | 11.25 | 11.25 | 10.40 | 10.91 | 10.91 | qfq | 193,300,547 | 2,090,155,228 | 1.58% |
| 2026-01-07 | 9.70 | 10.74 | 9.63 | 10.74 | 10.74 | qfq | 61,381,131 | 643,018,574 | 10.04% |
| 2026-01-06 | 9.52 | 9.84 | 9.43 | 9.76 | 9.76 | qfq | 63,652,634 | 614,732,834 | 2.31% |
| 2026-01-05 | 9.66 | 9.75 | 9.50 | 9.54 | 9.54 | qfq | 58,900,311 | 565,694,563 | -1.14% |
| 2025-12-31 | 9.12 | 10.00 | 9.11 | 9.65 | 9.65 | qfq | 80,650,351 | 773,785,979 | 5.35% |
| 2025-12-30 | 9.21 | 9.47 | 9.15 | 9.16 | 9.16 | qfq | 37,803,400 | 349,964,514 | -1.72% |
| 2025-12-29 | 9.31 | 9.45 | 9.24 | 9.32 | 9.32 | qfq | 39,246,245 | 366,429,493 | -0.75% |
| 2025-12-26 | 9.23 | 9.55 | 9.14 | 9.39 | 9.39 | qfq | 62,370,569 | 581,651,811 | 1.73% |
| 2025-12-25 | 8.98 | 9.27 | 8.95 | 9.23 | 9.23 | qfq | 38,179,398 | 349,155,457 | 2.44% |
| 2025-12-24 | 8.81 | 9.03 | 8.78 | 9.01 | 9.01 | qfq | 31,812,900 | 284,677,691 | 1.35% |
| 2025-12-23 | 9.10 | 9.18 | 8.83 | 8.89 | 8.89 | qfq | 46,985,900 | 421,112,677 | -2.95% |
| 2025-12-22 | 9.25 | 9.46 | 9.12 | 9.16 | 9.16 | qfq | 61,194,060 | 567,829,561 | -0.87% |
| 2025-12-19 | 9.01 | 9.45 | 9.01 | 9.24 | 9.24 | qfq | 60,789,702 | 559,151,376 | 1.32% |
| 2025-12-18 | 8.93 | 9.28 | 8.91 | 9.12 | 9.12 | qfq | 80,331,407 | 731,554,653 | 0.00% |
| 2025-12-17 | 10.03 | 10.09 | 9.02 | 9.12 | 9.12 | qfq | 133,105,056 | 1,265,225,962 | -3.59% |
| 2025-12-16 | 8.60 | 9.46 | 8.48 | 9.46 | 9.46 | qfq | 56,416,900 | 518,975,425 | 10.00% |
| 2025-12-15 | 8.70 | 8.84 | 8.39 | 8.60 | 8.60 | qfq | 36,558,034 | 315,304,794 | -1.38% |
| 2025-12-12 | 8.77 | 8.94 | 8.70 | 8.72 | 8.72 | qfq | 41,686,955 | 367,184,344 | -2.02% |
| 2025-12-11 | 8.73 | 9.15 | 8.56 | 8.90 | 8.90 | qfq | 66,362,559 | 586,289,434 | 1.60% |
| 2025-12-10 | 8.62 | 8.90 | 8.55 | 8.76 | 8.76 | qfq | 37,237,010 | 326,044,368 | 1.51% |
| 2025-12-09 | 8.78 | 8.84 | 8.63 | 8.63 | 8.63 | qfq | 30,379,700 | 264,960,744 | -2.04% |
| 2025-12-08 | 8.80 | 8.95 | 8.72 | 8.81 | 8.81 | qfq | 40,927,111 | 361,215,978 | 0.92% |
| 2025-12-05 | 8.76 | 8.89 | 8.59 | 8.73 | 8.73 | qfq | 38,103,900 | 331,961,552 | 0.58% |
| 2025-12-04 | 8.60 | 9.02 | 8.40 | 8.68 | 8.68 | qfq | 40,779,137 | 353,989,093 | 1.64% |
| 2025-12-03 | 8.68 | 8.70 | 8.42 | 8.54 | 8.54 | qfq | 25,105,442 | 214,092,087 | -1.50% |
| 2025-12-02 | 8.62 | 8.87 | 8.55 | 8.67 | 8.67 | qfq | 37,881,349 | 329,658,290 | 0.58% |
| 2025-12-01 | 8.40 | 8.73 | 8.36 | 8.62 | 8.62 | qfq | 29,919,341 | 256,170,602 | 2.25% |
| 2025-11-28 | 8.35 | 8.43 | 8.28 | 8.43 | 8.43 | qfq | 14,834,201 | 123,839,163 | 0.84% |
| 2025-11-27 | 8.47 | 8.49 | 8.35 | 8.36 | 8.36 | qfq | 17,502,400 | 147,264,441 | -1.53% |
| 2025-11-26 | 8.55 | 8.62 | 8.47 | 8.49 | 8.49 | qfq | 23,358,900 | 199,302,698 | -0.93% |
| 2025-11-25 | 8.49 | 8.71 | 8.49 | 8.57 | 8.57 | qfq | 36,446,381 | 313,742,463 | 0.23% |
| 2025-11-24 | 8.35 | 8.66 | 8.35 | 8.55 | 8.55 | qfq | 44,538,065 | 381,067,039 | 1.54% |
| 2025-11-21 | 8.11 | 8.80 | 8.06 | 8.42 | 8.42 | qfq | 48,011,853 | 404,008,752 | 2.31% |
| 2025-11-20 | 8.12 | 8.33 | 8.06 | 8.23 | 8.23 | qfq | 14,665,198 | 120,182,010 | 1.48% |
| 2025-11-19 | 8.23 | 8.28 | 8.08 | 8.11 | 8.11 | qfq | 11,098,800 | 90,387,085 | -1.58% |
| 2025-11-18 | 8.30 | 8.33 | 8.18 | 8.24 | 8.24 | qfq | 11,203,001 | 92,488,084 | -0.72% |
| 2025-11-17 | 8.20 | 8.38 | 8.15 | 8.30 | 8.30 | qfq | 16,861,900 | 139,663,817 | 0.97% |
| 2025-11-14 | 8.16 | 8.29 | 8.16 | 8.22 | 8.22 | qfq | 10,333,700 | 85,184,477 | 0.24% |
| 2025-11-13 | 8.18 | 8.21 | 8.12 | 8.20 | 8.20 | qfq | 8,216,121 | 67,220,344 | 0.24% |
| 2025-11-12 | 8.23 | 8.25 | 8.09 | 8.18 | 8.18 | qfq | 12,037,321 | 98,231,058 | -1.09% |
| 2025-11-11 | 8.32 | 8.36 | 8.23 | 8.27 | 8.27 | qfq | 8,675,902 | 71,749,838 | -0.36% |
| 2025-11-10 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | qfq | 12,298,200 | 101,561,096 | 1.34% |
| 2025-11-07 | 8.17 | 8.24 | 8.14 | 8.19 | 8.19 | qfq | 10,553,670 | 86,369,998 | -0.24% |
| 2025-11-06 | 8.29 | 8.31 | 8.19 | 8.21 | 8.21 | qfq | 11,103,100 | 91,359,938 | -0.97% |
| 2025-11-05 | 8.20 | 8.32 | 8.17 | 8.29 | 8.29 | qfq | 12,075,800 | 99,845,583 | 0.12% |
| 2025-11-04 | 8.30 | 8.35 | 8.23 | 8.28 | 8.28 | qfq | 13,622,900 | 112,993,976 | -1.08% |
| 2025-11-03 | 8.23 | 8.40 | 8.16 | 8.37 | 8.37 | qfq | 22,405,600 | 185,888,828 | 1.95% |
| 2025-10-31 | 8.07 | 8.28 | 8.06 | 8.21 | 8.21 | qfq | 19,835,561 | 161,870,733 | 0.98% |
| 2025-10-30 | 8.28 | 8.43 | 8.12 | 8.13 | 8.13 | qfq | 34,647,765 | 286,680,114 | 1.75% |
| 2025-10-29 | 8.03 | 8.03 | 7.93 | 7.99 | 7.99 | qfq | 9,469,600 | 75,426,364 | -0.62% |
| 2025-10-28 | 8.03 | 8.09 | 7.98 | 8.04 | 8.04 | qfq | 12,848,648 | 103,443,881 | 0.63% |
| 2025-10-27 | 8.06 | 8.08 | 7.94 | 7.99 | 7.99 | qfq | 11,355,102 | 90,723,990 | -0.25% |
| 2025-10-24 | 7.93 | 8.06 | 7.93 | 8.01 | 8.01 | qfq | 10,348,200 | 82,978,724 | 0.38% |
| 2025-10-23 | 7.95 | 8.00 | 7.85 | 7.98 | 7.98 | qfq | 10,028,840 | 79,268,828 | 0.38% |
| 2025-10-22 | 7.87 | 8.03 | 7.83 | 7.95 | 7.95 | qfq | 12,190,700 | 96,959,448 | 0.76% |
| 2025-10-21 | 7.83 | 7.91 | 7.79 | 7.89 | 7.89 | qfq | 10,991,438 | 86,313,182 | 0.90% |
| 2025-10-20 | 7.80 | 7.90 | 7.76 | 7.82 | 7.82 | qfq | 10,127,391 | 79,114,240 | 1.30% |
| 2025-10-17 | 7.92 | 7.93 | 7.71 | 7.72 | 7.72 | qfq | 14,169,400 | 110,609,882 | -1.91% |
| 2025-10-16 | 8.00 | 8.00 | 7.85 | 7.87 | 7.87 | qfq | 13,005,135 | 102,781,640 | -1.63% |
| 2025-10-15 | 8.00 | 8.06 | 7.87 | 8.00 | 8.00 | qfq | 14,025,239 | 111,941,337 | 0.00% |
| 2025-10-14 | 8.09 | 8.17 | 7.97 | 8.00 | 8.00 | qfq | 15,322,446 | 123,593,270 | -0.62% |
| 2025-10-13 | 7.89 | 8.05 | 7.75 | 8.05 | 8.05 | qfq | 16,458,104 | 130,635,302 | -0.37% |
| 2025-10-10 | 8.14 | 8.16 | 8.04 | 8.08 | 8.08 | qfq | 13,797,600 | 111,668,883 | -1.10% |
| 2025-10-09 | 8.09 | 8.22 | 8.07 | 8.17 | 8.17 | qfq | 14,423,301 | 117,728,317 | 0.99% |
| 2025-09-30 | 8.07 | 8.18 | 8.07 | 8.09 | 8.09 | qfq | 11,158,600 | 90,582,511 | 0.37% |
| 2025-09-29 | 8.08 | 8.10 | 7.91 | 8.06 | 8.06 | qfq | 15,430,364 | 123,882,110 | -0.25% |
| 2025-09-26 | 8.27 | 8.27 | 8.07 | 8.08 | 8.08 | qfq | 19,870,600 | 161,591,163 | -2.42% |
| 2025-09-25 | 8.38 | 8.40 | 8.28 | 8.28 | 8.28 | qfq | 13,505,016 | 112,455,441 | -1.31% |
| 2025-09-24 | 8.21 | 8.40 | 8.12 | 8.39 | 8.39 | qfq | 19,141,801 | 158,887,996 | 2.32% |
| 2025-09-23 | 8.42 | 8.42 | 8.02 | 8.20 | 8.20 | qfq | 23,405,700 | 190,837,092 | -2.03% |
| 2025-09-22 | 8.34 | 8.38 | 8.26 | 8.37 | 8.37 | qfq | 14,059,100 | 116,959,297 | 0.36% |
| 2025-09-19 | 8.38 | 8.51 | 8.28 | 8.34 | 8.34 | qfq | 18,221,000 | 152,563,591 | -0.71% |
| 2025-09-18 | 8.50 | 8.67 | 8.32 | 8.40 | 8.40 | qfq | 30,703,454 | 261,406,650 | -0.94% |
| 2025-09-17 | 8.52 | 8.53 | 8.44 | 8.48 | 8.48 | qfq | 13,190,271 | 111,924,576 | -0.59% |
| 2025-09-16 | 8.48 | 8.53 | 8.40 | 8.53 | 8.53 | qfq | 16,924,746 | 143,465,474 | 0.59% |
| 2025-09-15 | 8.55 | 8.59 | 8.43 | 8.48 | 8.48 | qfq | 15,265,790 | 129,350,870 | -0.59% |
| 2025-09-12 | 8.58 | 8.70 | 8.52 | 8.53 | 8.53 | qfq | 22,864,501 | 196,562,484 | -1.04% |
| 2025-09-11 | 8.39 | 8.63 | 8.25 | 8.62 | 8.62 | qfq | 30,770,253 | 261,163,165 | 2.74% |
| 2025-09-10 | 8.31 | 8.50 | 8.28 | 8.39 | 8.39 | qfq | 19,803,592 | 166,183,415 | 1.33% |
| 2025-09-09 | 8.39 | 8.42 | 8.26 | 8.28 | 8.28 | qfq | 18,433,700 | 153,542,939 | -1.78% |
| 2025-09-08 | 8.45 | 8.47 | 8.28 | 8.43 | 8.43 | qfq | 23,563,904 | 197,617,951 | -0.24% |
| 2025-09-05 | 8.32 | 8.45 | 8.26 | 8.45 | 8.45 | qfq | 21,271,900 | 177,983,699 | 1.56% |
| 2025-09-04 | 8.58 | 8.74 | 8.21 | 8.32 | 8.32 | qfq | 29,685,283 | 251,188,191 | -3.03% |
| 2025-09-03 | 8.90 | 8.93 | 8.55 | 8.58 | 8.58 | qfq | 33,626,002 | 292,088,482 | -3.49% |
| 2025-09-02 | 9.27 | 9.27 | 8.81 | 8.89 | 8.89 | qfq | 41,682,700 | 373,366,114 | -4.00% |
| 2025-09-01 | 9.37 | 9.47 | 9.19 | 9.26 | 9.26 | qfq | 29,956,700 | 278,446,961 | -0.54% |
| 2025-08-29 | 9.50 | 9.51 | 9.25 | 9.31 | 9.31 | qfq | 34,338,472 | 319,948,260 | -2.21% |
| 2025-08-28 | 9.18 | 9.55 | 9.17 | 9.52 | 9.52 | qfq | 53,651,849 | 505,414,675 | 3.59% |
| 2025-08-27 | 9.47 | 9.58 | 9.18 | 9.19 | 9.19 | qfq | 43,245,610 | 406,745,480 | -3.16% |
| 2025-08-26 | 9.32 | 9.76 | 9.32 | 9.49 | 9.49 | qfq | 55,396,000 | 530,106,951 | 1.17% |
| 2025-08-25 | 9.48 | 9.52 | 9.29 | 9.38 | 9.38 | qfq | 42,396,183 | 397,735,437 | -0.11% |
| 2025-08-22 | 9.03 | 9.43 | 9.03 | 9.39 | 9.39 | qfq | 51,295,862 | 474,145,680 | 3.07% |
| 2025-08-21 | 9.25 | 9.29 | 9.03 | 9.11 | 9.11 | qfq | 33,901,502 | 310,108,161 | -1.51% |
| 2025-08-20 | 9.03 | 9.26 | 8.96 | 9.25 | 9.25 | qfq | 41,575,358 | 378,985,309 | 2.21% |
| 2025-08-19 | 9.10 | 9.13 | 8.97 | 9.05 | 9.05 | qfq | 29,638,700 | 268,278,261 | -0.66% |
| 2025-08-18 | 8.98 | 9.18 | 8.98 | 9.11 | 9.11 | qfq | 43,752,088 | 398,316,505 | 1.11% |
| 2025-08-15 | 8.64 | 9.15 | 8.59 | 9.01 | 9.01 | qfq | 48,751,224 | 436,282,019 | 4.16% |
| 2025-08-14 | 8.86 | 8.87 | 8.63 | 8.65 | 8.65 | qfq | 32,235,924 | 281,606,918 | -2.70% |
| 2025-08-13 | 8.98 | 9.02 | 8.86 | 8.89 | 8.89 | qfq | 32,640,648 | 291,100,116 | -0.89% |
| 2025-08-12 | 8.91 | 9.07 | 8.78 | 8.97 | 8.97 | qfq | 36,670,947 | 327,715,691 | -0.33% |
| 2025-08-11 | 9.02 | 9.13 | 8.86 | 9.00 | 9.00 | qfq | 66,394,502 | 595,893,556 | -1.53% |
| 2025-08-08 | 8.93 | 9.71 | 8.85 | 9.14 | 9.14 | qfq | 95,966,751 | 898,568,370 | 3.51% |
| 2025-08-07 | 8.76 | 8.93 | 8.76 | 8.83 | 8.83 | qfq | 23,482,776 | 207,653,154 | 0.23% |
| 2025-08-06 | 8.88 | 8.89 | 8.77 | 8.81 | 8.81 | qfq | 41,366,025 | 364,708,241 | -1.67% |
| 2025-08-05 | 8.49 | 9.19 | 8.49 | 8.96 | 8.96 | qfq | 70,210,454 | 624,284,976 | 5.54% |
| 2025-08-04 | 8.40 | 8.49 | 8.35 | 8.49 | 8.49 | qfq | 10,129,301 | 85,447,591 | 0.35% |
| 2025-08-01 | 8.45 | 8.53 | 8.33 | 8.46 | 8.46 | qfq | 15,057,647 | 126,919,196 | 0.12% |
| 2025-07-31 | 8.52 | 8.68 | 8.41 | 8.45 | 8.45 | qfq | 21,763,553 | 186,171,887 | -0.35% |
| 2025-07-30 | 8.63 | 8.64 | 8.43 | 8.48 | 8.48 | qfq | 14,152,700 | 120,317,903 | -1.28% |
| 2025-07-29 | 8.58 | 8.59 | 8.45 | 8.59 | 8.59 | qfq | 13,233,706 | 112,618,675 | -0.12% |
| 2025-07-28 | 8.63 | 8.70 | 8.56 | 8.60 | 8.60 | qfq | 20,637,700 | 178,133,240 | -0.35% |
| 2025-07-25 | 8.51 | 8.65 | 8.47 | 8.63 | 8.63 | qfq | 18,896,350 | 161,532,171 | 1.29% |
| 2025-07-24 | 8.42 | 8.52 | 8.41 | 8.52 | 8.52 | qfq | 15,797,800 | 133,901,787 | 1.07% |
| 2025-07-23 | 8.45 | 8.52 | 8.38 | 8.43 | 8.43 | qfq | 17,070,974 | 144,482,970 | -0.35% |
| 2025-07-22 | 8.49 | 8.54 | 8.41 | 8.46 | 8.46 | qfq | 13,634,103 | 115,233,372 | -0.35% |
| 2025-07-21 | 8.37 | 8.53 | 8.37 | 8.49 | 8.49 | qfq | 15,778,300 | 133,609,683 | 1.07% |
| 2025-07-18 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | qfq | 13,605,700 | 114,251,847 | -0.83% |
| 2025-07-17 | 8.30 | 8.48 | 8.24 | 8.47 | 8.47 | qfq | 23,447,711 | 197,082,847 | 1.93% |
| 2025-07-16 | 8.27 | 8.40 | 8.24 | 8.31 | 8.31 | qfq | 16,138,541 | 134,439,018 | 0.24% |
| 2025-07-15 | 8.25 | 8.34 | 8.17 | 8.29 | 8.29 | qfq | 16,482,802 | 135,986,023 | 0.48% |
| 2025-07-14 | 8.43 | 8.44 | 8.22 | 8.25 | 8.25 | qfq | 28,212,900 | 233,088,416 | -2.94% |
| 2025-07-11 | 8.38 | 8.54 | 8.33 | 8.50 | 8.50 | qfq | 21,019,302 | 177,762,985 | 1.43% |
| 2025-07-10 | 8.34 | 8.43 | 8.33 | 8.38 | 8.38 | qfq | 10,609,501 | 88,848,982 | 0.00% |
| 2025-07-09 | 8.47 | 8.51 | 8.35 | 8.38 | 8.38 | qfq | 13,479,900 | 113,549,095 | -0.83% |
| 2025-07-08 | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | qfq | 10,963,900 | 92,235,849 | 1.08% |
| 2025-07-07 | 8.27 | 8.36 | 8.25 | 8.36 | 8.36 | qfq | 8,093,302 | 67,351,842 | 0.24% |
| 2025-07-04 | 8.44 | 8.44 | 8.31 | 8.34 | 8.34 | qfq | 11,641,501 | 97,297,089 | -1.18% |
| 2025-07-03 | 8.36 | 8.50 | 8.36 | 8.44 | 8.44 | qfq | 11,391,435 | 96,138,483 | 0.84% |
| 2025-07-02 | 8.45 | 8.48 | 8.33 | 8.37 | 8.37 | qfq | 12,214,634 | 102,347,297 | -1.53% |
| 2025-07-01 | 8.53 | 8.55 | 8.43 | 8.50 | 8.50 | qfq | 12,340,100 | 104,627,366 | -0.47% |
| 2025-06-30 | 8.40 | 8.58 | 8.40 | 8.54 | 8.54 | qfq | 23,208,903 | 197,626,876 | 1.67% |
| 2025-06-27 | 8.37 | 8.45 | 8.31 | 8.40 | 8.40 | qfq | 14,263,102 | 119,811,418 | 0.60% |
| 2025-06-26 | 8.33 | 8.45 | 8.30 | 8.35 | 8.35 | qfq | 18,508,300 | 155,109,944 | 0.12% |
| 2025-06-25 | 8.31 | 8.34 | 8.23 | 8.34 | 8.34 | qfq | 14,812,636 | 122,869,980 | 0.48% |
| 2025-06-24 | 8.19 | 8.34 | 8.17 | 8.30 | 8.30 | qfq | 15,711,000 | 129,962,419 | 1.72% |
| 2025-06-23 | 7.87 | 8.18 | 7.86 | 8.16 | 8.16 | qfq | 12,965,200 | 104,910,664 | 2.00% |
| 2025-06-20 | 8.10 | 8.15 | 7.99 | 8.00 | 8.00 | qfq | 12,829,702 | 103,049,240 | -1.36% |
| 2025-06-19 | 8.24 | 8.31 | 8.09 | 8.11 | 8.11 | qfq | 12,828,308 | 104,914,039 | -1.93% |
| 2025-06-18 | 8.23 | 8.33 | 8.14 | 8.27 | 8.27 | qfq | 15,912,407 | 131,169,548 | 0.61% |
| 2025-06-17 | 8.22 | 8.25 | 8.15 | 8.22 | 8.22 | qfq | 9,242,896 | 75,666,267 | 0.24% |
| 2025-06-16 | 8.08 | 8.23 | 8.06 | 8.20 | 8.20 | qfq | 10,455,436 | 85,622,457 | 0.86% |
| 2025-06-13 | 8.29 | 8.30 | 8.12 | 8.13 | 8.13 | qfq | 18,344,700 | 150,098,262 | -2.63% |
| 2025-06-12 | 8.31 | 8.45 | 8.27 | 8.35 | 8.35 | qfq | 13,946,000 | 116,721,268 | 0.24% |
| 2025-06-11 | 8.32 | 8.39 | 8.28 | 8.33 | 8.33 | qfq | 11,790,316 | 98,386,068 | 0.00% |
| 2025-06-10 | 8.54 | 8.56 | 8.23 | 8.33 | 8.33 | qfq | 22,858,700 | 191,490,512 | -2.34% |
| 2025-06-09 | 8.47 | 8.59 | 8.47 | 8.53 | 8.53 | qfq | 15,019,205 | 128,114,203 | 0.47% |
| 2025-06-06 | 8.51 | 8.56 | 8.45 | 8.49 | 8.49 | qfq | 14,883,905 | 126,390,468 | -0.82% |
| 2025-06-05 | 8.42 | 8.63 | 8.33 | 8.56 | 8.56 | qfq | 24,577,499 | 208,417,907 | 1.42% |
| 2025-06-04 | 8.51 | 8.53 | 8.41 | 8.44 | 8.44 | qfq | 17,441,627 | 147,386,151 | 0.00% |
| 2025-06-03 | 8.44 | 8.58 | 8.38 | 8.44 | 8.44 | qfq | 25,447,501 | 215,128,725 | -1.29% |
| 2025-05-30 | 8.76 | 8.80 | 8.54 | 8.55 | 8.55 | qfq | 25,793,415 | 221,972,732 | -3.17% |
| 2025-05-29 | 8.68 | 8.86 | 8.60 | 8.83 | 8.83 | qfq | 34,664,480 | 304,635,299 | 1.26% |
| 2025-05-28 | 8.66 | 8.82 | 8.61 | 8.72 | 8.72 | qfq | 33,787,880 | 293,667,706 | 0.93% |
| 2025-05-27 | 8.64 | 8.67 | 8.51 | 8.64 | 8.64 | qfq | 27,179,400 | 232,977,903 | -0.69% |
| 2025-05-26 | 8.58 | 8.80 | 8.55 | 8.70 | 8.70 | qfq | 35,383,352 | 307,128,329 | 2.11% |
| 2025-05-23 | 8.86 | 8.88 | 8.51 | 8.52 | 8.52 | qfq | 42,784,813 | 370,877,779 | -3.40% |
| 2025-05-22 | 9.12 | 9.21 | 8.80 | 8.82 | 8.82 | qfq | 72,885,100 | 654,636,038 | -4.34% |
| 2025-05-21 | 9.64 | 9.83 | 9.20 | 9.22 | 9.22 | qfq | 137,450,824 | 1,299,506,346 | -0.11% |
| 2025-05-20 | 8.39 | 9.23 | 8.31 | 9.23 | 9.23 | qfq | 65,882,043 | 587,269,473 | 10.01% |
| 2025-05-19 | 8.25 | 8.63 | 8.25 | 8.39 | 8.39 | qfq | 35,946,679 | 302,684,167 | 2.94% |
| 2025-05-16 | 8.15 | 8.21 | 8.06 | 8.15 | 8.15 | qfq | 7,233,300 | 59,031,393 | 0.49% |
| 2025-05-15 | 8.26 | 8.27 | 8.10 | 8.11 | 8.11 | qfq | 10,133,200 | 82,504,369 | -1.93% |
| 2025-05-14 | 8.28 | 8.34 | 8.20 | 8.27 | 8.27 | qfq | 12,216,640 | 100,969,400 | 0.00% |
| 2025-05-13 | 8.40 | 8.43 | 8.23 | 8.27 | 8.27 | qfq | 11,894,200 | 99,027,351 | -0.72% |
| 2025-05-12 | 8.26 | 8.40 | 8.26 | 8.33 | 8.33 | qfq | 13,405,370 | 111,669,158 | 0.85% |
| 2025-05-09 | 8.40 | 8.40 | 8.21 | 8.26 | 8.26 | qfq | 12,499,718 | 103,522,714 | -1.55% |
| 2025-05-08 | 8.20 | 8.43 | 8.19 | 8.39 | 8.39 | qfq | 18,206,800 | 151,937,153 | 1.70% |
| 2025-05-07 | 8.34 | 8.38 | 8.15 | 8.25 | 8.25 | qfq | 18,654,484 | 153,574,761 | -0.12% |
| 2025-05-06 | 7.94 | 8.28 | 7.94 | 8.26 | 8.26 | qfq | 21,966,100 | 178,919,641 | 4.82% |
| 2025-04-30 | 7.76 | 7.94 | 7.71 | 7.88 | 7.88 | qfq | 14,629,440 | 114,991,535 | 2.07% |
| 2025-04-29 | 7.70 | 7.80 | 7.61 | 7.72 | 7.72 | qfq | 9,304,000 | 71,958,548 | 0.26% |
| 2025-04-28 | 7.83 | 7.87 | 7.66 | 7.70 | 7.70 | qfq | 13,181,000 | 101,948,189 | -2.04% |
| 2025-04-25 | 7.81 | 7.98 | 7.81 | 7.86 | 7.86 | qfq | 12,151,700 | 95,990,698 | -0.13% |
| 2025-04-24 | 8.07 | 8.08 | 7.86 | 7.87 | 7.87 | qfq | 15,035,100 | 119,348,713 | -2.72% |
| 2025-04-23 | 8.04 | 8.13 | 8.04 | 8.09 | 8.09 | qfq | 12,694,240 | 102,680,783 | 0.75% |
| 2025-04-22 | 8.10 | 8.15 | 8.00 | 8.03 | 8.03 | qfq | 15,321,600 | 123,573,161 | -1.47% |
| 2025-04-21 | 8.12 | 8.21 | 8.07 | 8.15 | 8.15 | qfq | 20,575,900 | 167,217,611 | 0.12% |
| 2025-04-18 | 7.83 | 8.34 | 7.78 | 8.14 | 8.14 | qfq | 31,858,100 | 258,204,134 | 3.83% |
| 2025-04-17 | 7.83 | 7.96 | 7.80 | 7.84 | 7.84 | qfq | 11,058,276 | 87,284,393 | -0.38% |
| 2025-04-16 | 8.01 | 8.03 | 7.70 | 7.87 | 7.87 | qfq | 14,654,900 | 115,129,283 | -1.75% |
| 2025-04-15 | 8.02 | 8.08 | 7.91 | 8.01 | 8.01 | qfq | 16,039,400 | 128,279,294 | -0.12% |
| 2025-04-14 | 8.01 | 8.16 | 7.96 | 8.02 | 8.02 | qfq | 19,098,400 | 153,588,271 | 0.88% |
| 2025-04-11 | 7.65 | 8.06 | 7.63 | 7.95 | 7.95 | qfq | 28,617,000 | 225,710,988 | 2.71% |
| 2025-04-10 | 7.70 | 7.93 | 7.62 | 7.74 | 7.74 | qfq | 26,276,700 | 204,968,632 | 1.84% |
| 2025-04-09 | 7.10 | 7.65 | 6.68 | 7.60 | 7.60 | qfq | 37,934,210 | 276,951,429 | 5.56% |
| 2025-04-08 | 7.30 | 7.51 | 7.02 | 7.20 | 7.20 | qfq | 31,446,437 | 225,959,023 | -3.87% |
| 2025-04-07 | 7.87 | 7.87 | 7.49 | 7.49 | 7.49 | qfq | 18,374,500 | 138,654,264 | -9.98% |
| 2025-04-03 | 8.28 | 8.40 | 8.20 | 8.32 | 8.32 | qfq | 10,713,137 | 89,012,498 | -0.48% |
| 2025-04-02 | 8.39 | 8.45 | 8.35 | 8.36 | 8.36 | qfq | 7,894,100 | 66,284,815 | -0.36% |
| 2025-04-01 | 8.32 | 8.48 | 8.32 | 8.39 | 8.39 | qfq | 12,517,699 | 105,302,754 | 0.96% |
| 2025-03-31 | 8.39 | 8.39 | 8.15 | 8.31 | 8.31 | qfq | 15,576,600 | 128,650,478 | -1.31% |
| 2025-03-28 | 8.51 | 8.55 | 8.40 | 8.42 | 8.42 | qfq | 10,400,600 | 88,016,871 | -1.06% |
| 2025-03-27 | 8.50 | 8.58 | 8.39 | 8.51 | 8.51 | qfq | 13,036,800 | 110,721,115 | -0.12% |
| 2025-03-26 | 8.53 | 8.57 | 8.49 | 8.52 | 8.52 | qfq | 10,418,100 | 88,895,604 | -0.12% |
| 2025-03-25 | 8.54 | 8.62 | 8.49 | 8.53 | 8.53 | qfq | 13,935,118 | 119,148,672 | -0.12% |
| 2025-03-24 | 8.78 | 8.78 | 8.35 | 8.54 | 8.54 | qfq | 27,803,070 | 237,387,094 | -2.95% |
| 2025-03-21 | 9.06 | 9.06 | 8.77 | 8.80 | 8.80 | qfq | 27,280,300 | 242,168,769 | -2.98% |
| 2025-03-20 | 9.02 | 9.25 | 9.00 | 9.07 | 9.07 | qfq | 21,432,352 | 195,429,150 | 0.33% |
| 2025-03-19 | 9.14 | 9.17 | 9.02 | 9.04 | 9.04 | qfq | 19,059,300 | 172,553,252 | -1.53% |
| 2025-03-18 | 9.22 | 9.26 | 9.12 | 9.18 | 9.18 | qfq | 17,707,400 | 162,696,472 | -0.22% |
| 2025-03-17 | 9.16 | 9.27 | 9.15 | 9.20 | 9.20 | qfq | 17,155,932 | 157,986,403 | 0.22% |
| 2025-03-14 | 9.08 | 9.20 | 9.03 | 9.18 | 9.18 | qfq | 22,274,178 | 203,559,063 | 0.88% |
| 2025-03-13 | 9.39 | 9.39 | 9.03 | 9.10 | 9.10 | qfq | 29,274,183 | 268,124,899 | -3.19% |
| 2025-03-12 | 9.31 | 9.53 | 9.30 | 9.40 | 9.40 | qfq | 29,188,528 | 274,303,226 | 0.97% |
| 2025-03-11 | 9.11 | 9.35 | 9.11 | 9.31 | 9.31 | qfq | 23,069,183 | 212,847,943 | 0.54% |
| 2025-03-10 | 9.34 | 9.36 | 9.20 | 9.26 | 9.26 | qfq | 24,049,440 | 222,544,880 | -1.28% |
| 2025-03-07 | 9.63 | 9.64 | 9.28 | 9.38 | 9.38 | qfq | 45,641,972 | 432,578,164 | -3.20% |
| 2025-03-06 | 9.63 | 9.89 | 9.47 | 9.69 | 9.69 | qfq | 65,159,583 | 629,540,177 | 0.41% |
| 2025-03-05 | 9.18 | 9.88 | 9.18 | 9.65 | 9.65 | qfq | 72,610,794 | 696,093,428 | 4.78% |
| 2025-03-04 | 8.95 | 9.35 | 8.85 | 9.21 | 9.21 | qfq | 39,660,300 | 362,686,559 | 2.79% |
| 2025-03-03 | 9.02 | 9.16 | 8.81 | 8.96 | 8.96 | qfq | 34,114,431 | 307,161,667 | -0.67% |
| 2025-02-28 | 9.58 | 9.58 | 8.93 | 9.02 | 9.02 | qfq | 50,764,760 | 470,757,050 | -7.01% |
| 2025-02-27 | 10.00 | 10.08 | 9.52 | 9.70 | 9.70 | qfq | 53,747,743 | 524,268,280 | -2.61% |
| 2025-02-26 | 9.94 | 10.00 | 9.80 | 9.96 | 9.96 | qfq | 58,116,387 | 574,338,646 | 0.50% |
| 2025-02-25 | 9.82 | 10.30 | 9.82 | 9.91 | 9.91 | qfq | 74,670,800 | 752,119,257 | -1.00% |
| 2025-02-24 | 10.25 | 10.34 | 9.87 | 10.01 | 10.01 | qfq | 139,125,332 | 1,410,945,686 | -0.79% |
| 2025-02-21 | 9.17 | 10.09 | 9.10 | 10.09 | 10.09 | qfq | 68,999,300 | 675,101,188 | 10.03% |
| 2025-02-20 | 9.21 | 9.26 | 9.11 | 9.17 | 9.17 | qfq | 20,318,600 | 186,516,250 | -0.11% |
| 2025-02-19 | 8.96 | 9.18 | 8.91 | 9.18 | 9.18 | qfq | 25,354,390 | 230,732,386 | 2.34% |
| 2025-02-18 | 9.30 | 9.39 | 8.92 | 8.97 | 8.97 | qfq | 38,635,226 | 352,173,072 | -3.96% |
| 2025-02-17 | 9.30 | 9.44 | 9.24 | 9.34 | 9.34 | qfq | 34,585,100 | 322,958,143 | 0.43% |
| 2025-02-14 | 9.42 | 9.44 | 9.16 | 9.30 | 9.30 | qfq | 36,112,000 | 335,300,602 | -0.75% |
| 2025-02-13 | 9.44 | 9.58 | 9.24 | 9.37 | 9.37 | qfq | 52,715,534 | 496,621,220 | -0.21% |
| 2025-02-12 | 9.10 | 9.44 | 9.08 | 9.39 | 9.39 | qfq | 48,823,078 | 454,477,008 | 3.07% |
| 2025-02-11 | 9.27 | 9.27 | 9.06 | 9.11 | 9.11 | qfq | 42,270,200 | 386,442,872 | -1.73% |
| 2025-02-10 | 9.01 | 9.37 | 8.94 | 9.27 | 9.27 | qfq | 58,792,181 | 541,076,320 | 2.89% |
| 2025-02-07 | 8.70 | 9.16 | 8.65 | 9.01 | 9.01 | qfq | 72,434,282 | 649,340,625 | 2.62% |
| 2025-02-06 | 8.29 | 8.89 | 8.18 | 8.78 | 8.78 | qfq | 60,596,857 | 522,993,252 | 6.17% |
| 2025-02-05 | 8.11 | 8.40 | 8.08 | 8.27 | 8.27 | qfq | 32,934,168 | 271,685,824 | 3.25% |
| 2025-01-27 | 8.11 | 8.23 | 7.99 | 8.01 | 8.01 | qfq | 25,125,500 | 202,895,080 | -2.08% |
| 2025-01-24 | 8.07 | 8.20 | 8.03 | 8.18 | 8.18 | qfq | 23,715,200 | 193,185,697 | 1.36% |
| 2025-01-23 | 8.23 | 8.45 | 8.05 | 8.07 | 8.07 | qfq | 36,186,200 | 298,939,413 | -0.62% |
| 2025-01-22 | 8.25 | 8.35 | 8.09 | 8.12 | 8.12 | qfq | 23,424,095 | 191,941,176 | -2.64% |
| 2025-01-21 | 8.48 | 8.51 | 8.25 | 8.34 | 8.34 | qfq | 23,317,400 | 194,474,780 | -0.83% |
| 2025-01-20 | 8.54 | 8.58 | 8.37 | 8.41 | 8.41 | qfq | 25,781,586 | 217,920,098 | 0.12% |
| 2025-01-17 | 8.41 | 8.46 | 8.26 | 8.40 | 8.40 | qfq | 30,096,205 | 251,828,806 | -0.36% |
| 2025-01-16 | 8.40 | 8.69 | 8.31 | 8.43 | 8.43 | qfq | 37,409,305 | 317,200,692 | 0.48% |
| 2025-01-15 | 8.44 | 8.53 | 8.32 | 8.39 | 8.39 | qfq | 44,724,801 | 376,483,295 | -0.12% |
| 2025-01-14 | 7.87 | 8.40 | 7.85 | 8.40 | 8.40 | qfq | 50,143,936 | 411,087,682 | 6.87% |
| 2025-01-13 | 7.70 | 7.94 | 7.52 | 7.86 | 7.86 | qfq | 32,188,665 | 250,114,109 | -0.25% |
| 2025-01-10 | 8.32 | 8.32 | 7.86 | 7.88 | 7.88 | qfq | 42,781,306 | 346,560,541 | -4.60% |
| 2025-01-09 | 8.01 | 8.47 | 7.99 | 8.26 | 8.26 | qfq | 56,452,600 | 464,687,531 | 2.35% |
| 2025-01-08 | 7.97 | 8.16 | 7.68 | 8.07 | 8.07 | qfq | 50,201,196 | 398,683,889 | 1.13% |
| 2025-01-07 | 7.75 | 8.00 | 7.73 | 7.98 | 7.98 | qfq | 39,369,400 | 310,039,414 | 3.91% |
| 2025-01-06 | 7.80 | 7.93 | 7.55 | 7.68 | 7.68 | qfq | 39,341,704 | 304,111,191 | -1.54% |
| 2025-01-03 | 8.38 | 8.43 | 7.77 | 7.80 | 7.80 | qfq | 53,975,801 | 432,496,288 | -7.03% |
| 2025-01-02 | 8.58 | 8.90 | 8.30 | 8.39 | 8.39 | qfq | 56,300,461 | 483,461,773 | -2.78% |
| 2024-12-31 | 9.07 | 9.07 | 8.61 | 8.63 | 8.63 | qfq | 43,753,562 | 384,358,952 | -4.00% |
| 2024-12-30 | 9.15 | 9.16 | 8.90 | 8.99 | 8.99 | qfq | 47,775,877 | 429,927,175 | -1.96% |
| 2024-12-27 | 9.28 | 9.50 | 9.13 | 9.17 | 9.17 | qfq | 50,747,400 | 473,225,448 | -1.08% |
| 2024-12-26 | 9.09 | 9.44 | 9.09 | 9.27 | 9.27 | qfq | 49,551,800 | 462,099,205 | 0.00% |
| 2024-12-25 | 9.72 | 9.78 | 9.01 | 9.27 | 9.27 | qfq | 74,760,430 | 695,783,746 | -5.21% |
| 2024-12-24 | 10.15 | 10.36 | 9.65 | 9.78 | 9.78 | qfq | 108,943,641 | 1,074,397,273 | -7.56% |
| 2024-12-23 | 11.42 | 11.58 | 10.58 | 10.58 | 10.58 | qfq | 116,824,150 | 1,275,027,344 | -9.96% |
| 2024-12-20 | 11.76 | 12.38 | 11.75 | 11.75 | 11.75 | qfq | 161,655,482 | 1,941,543,483 | -9.96% |
| 2024-12-19 | 13.42 | 14.19 | 12.91 | 13.05 | 13.05 | qfq | 274,074,599 | 3,732,596,511 | 1.16% |
| 2024-12-18 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | qfq | 15,020,700 | 193,767,030 | 9.97% |
| 2024-12-17 | 10.68 | 11.73 | 10.68 | 11.73 | 11.73 | qfq | 83,752,118 | 975,027,513 | 10.04% |
| 2024-12-16 | 10.77 | 11.09 | 10.60 | 10.66 | 10.66 | qfq | 38,242,400 | 413,621,480 | -2.20% |
| 2024-12-13 | 11.22 | 11.44 | 10.88 | 10.90 | 10.90 | qfq | 49,800,229 | 551,673,850 | -4.22% |
| 2024-12-12 | 11.10 | 11.42 | 10.94 | 11.38 | 11.38 | qfq | 72,200,195 | 810,255,530 | 2.80% |
| 2024-12-11 | 10.68 | 11.20 | 10.62 | 11.07 | 11.07 | qfq | 89,344,002 | 984,218,426 | -1.34% |
| 2024-12-10 | 10.70 | 11.51 | 10.57 | 11.22 | 11.22 | qfq | 111,431,518 | 1,257,122,661 | 7.27% |
| 2024-12-09 | 10.61 | 10.63 | 10.35 | 10.46 | 10.46 | qfq | 27,352,403 | 286,765,389 | -1.69% |
| 2024-12-06 | 10.68 | 10.73 | 10.46 | 10.64 | 10.64 | qfq | 33,609,400 | 356,770,840 | -0.84% |
| 2024-12-05 | 10.49 | 10.79 | 10.44 | 10.73 | 10.73 | qfq | 35,618,056 | 380,314,346 | 0.28% |
| 2024-12-04 | 11.38 | 11.43 | 10.61 | 10.70 | 10.70 | qfq | 73,687,425 | 817,112,180 | -2.73% |
| 2024-12-03 | 10.93 | 11.15 | 10.58 | 11.00 | 11.00 | qfq | 62,863,984 | 680,391,579 | 3.09% |
| 2024-12-02 | 10.40 | 10.73 | 10.37 | 10.67 | 10.67 | qfq | 34,942,653 | 370,396,342 | 2.40% |
| 2024-11-29 | 10.21 | 10.50 | 10.14 | 10.42 | 10.42 | qfq | 35,383,444 | 366,274,539 | 0.87% |
| 2024-11-28 | 10.53 | 10.58 | 10.30 | 10.33 | 10.33 | qfq | 31,771,700 | 331,389,278 | -1.15% |
| 2024-11-27 | 10.29 | 10.45 | 9.95 | 10.45 | 10.45 | qfq | 37,943,900 | 386,127,168 | 1.36% |
| 2024-11-26 | 10.33 | 10.76 | 10.28 | 10.31 | 10.31 | qfq | 38,518,801 | 404,506,944 | 0.29% |
| 2024-11-25 | 10.35 | 10.50 | 10.09 | 10.28 | 10.28 | qfq | 38,882,741 | 397,731,184 | -2.28% |
| 2024-11-22 | 11.06 | 11.14 | 10.50 | 10.52 | 10.52 | qfq | 45,384,700 | 492,333,014 | -5.65% |
| 2024-11-21 | 11.07 | 11.36 | 11.00 | 11.15 | 11.15 | qfq | 50,597,301 | 564,747,275 | 0.81% |
| 2024-11-20 | 10.67 | 11.20 | 10.53 | 11.06 | 11.06 | qfq | 53,617,000 | 586,122,971 | 3.66% |
| 2024-11-19 | 10.22 | 10.68 | 10.13 | 10.67 | 10.67 | qfq | 53,559,097 | 560,927,756 | 4.30% |
| 2024-11-18 | 10.98 | 11.05 | 10.08 | 10.23 | 10.23 | qfq | 80,585,988 | 840,500,826 | -7.59% |
| 2024-11-15 | 12.04 | 12.19 | 11.07 | 11.07 | 11.07 | qfq | 86,975,862 | 988,097,986 | -10.00% |
| 2024-11-14 | 12.47 | 12.71 | 12.21 | 12.30 | 12.30 | qfq | 53,769,174 | 668,028,776 | -1.28% |
| 2024-11-13 | 12.21 | 12.47 | 12.10 | 12.46 | 12.46 | qfq | 51,615,985 | 636,336,098 | 1.30% |
| 2024-11-12 | 12.68 | 12.68 | 12.15 | 12.30 | 12.30 | qfq | 81,872,878 | 1,015,115,428 | -4.28% |
| 2024-11-11 | 12.48 | 13.13 | 12.15 | 12.85 | 12.85 | qfq | 111,737,228 | 1,410,222,920 | 3.05% |
| 2024-11-08 | 12.02 | 12.71 | 12.02 | 12.47 | 12.47 | qfq | 124,117,215 | 1,544,295,083 | 4.53% |
| 2024-11-07 | 12.00 | 12.32 | 11.67 | 11.93 | 11.93 | qfq | 106,759,866 | 1,265,724,595 | -1.40% |
| 2024-11-06 | 12.65 | 12.77 | 12.01 | 12.10 | 12.10 | qfq | 133,393,912 | 1,646,845,241 | -4.72% |
| 2024-11-05 | 12.36 | 13.28 | 12.27 | 12.70 | 12.70 | qfq | 161,115,080 | 2,046,910,377 | -3.20% |
| 2024-11-04 | 13.12 | 13.66 | 13.12 | 13.12 | 13.12 | qfq | 65,671,907 | 864,834,520 | -10.01% |
| 2024-11-01 | 15.56 | 15.59 | 14.58 | 14.58 | 14.58 | qfq | 67,337,420 | 1,008,695,477 | -10.00% |
| 2024-10-31 | 14.80 | 16.82 | 14.65 | 16.20 | 16.20 | qfq | 202,357,695 | 3,267,039,040 | 5.95% |
| 2024-10-30 | 12.95 | 15.70 | 12.95 | 15.29 | 15.29 | qfq | 263,567,437 | 3,826,036,108 | 7.07% |
| 2024-10-29 | 13.88 | 14.38 | 13.49 | 14.28 | 14.28 | qfq | 185,700,736 | 2,644,159,907 | 9.26% |
| 2024-10-28 | 13.07 | 13.07 | 12.40 | 13.07 | 13.07 | qfq | 174,264,486 | 2,270,672,207 | 10.02% |
| 2024-10-25 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | qfq | 8,132,185 | 96,610,358 | 10.00% |
| 2024-10-24 | 10.50 | 10.80 | 10.36 | 10.80 | 10.80 | qfq | 43,377,344 | 460,342,855 | 9.98% |
| 2024-10-23 | 8.80 | 9.82 | 8.60 | 9.82 | 9.82 | qfq | 77,083,533 | 723,179,050 | 9.97% |
| 2024-10-22 | 9.06 | 9.29 | 8.71 | 8.93 | 8.93 | qfq | 82,314,825 | 735,471,678 | -1.43% |
| 2024-10-21 | 8.59 | 9.18 | 8.59 | 9.06 | 9.06 | qfq | 106,240,693 | 945,461,511 | 5.84% |
| 2024-10-18 | 8.28 | 8.80 | 8.24 | 8.56 | 8.56 | qfq | 103,785,064 | 875,467,525 | 0.00% |
| 2024-10-17 | 9.40 | 9.40 | 8.54 | 8.56 | 8.56 | qfq | 151,394,330 | 1,348,805,576 | -1.04% |
| 2024-10-16 | 8.50 | 8.65 | 8.15 | 8.65 | 8.65 | qfq | 68,937,021 | 585,905,902 | 10.05% |
| 2024-10-15 | 7.73 | 8.25 | 7.61 | 7.86 | 7.86 | qfq | 66,828,121 | 529,999,311 | 0.26% |
| 2024-10-14 | 7.53 | 7.84 | 7.33 | 7.84 | 7.84 | qfq | 55,667,587 | 423,870,364 | 4.95% |
| 2024-10-11 | 7.90 | 7.94 | 7.33 | 7.47 | 7.47 | qfq | 72,876,207 | 555,012,333 | -8.23% |
| 2024-10-10 | 8.78 | 9.00 | 8.06 | 8.14 | 8.14 | qfq | 104,588,403 | 876,996,935 | -9.05% |
| 2024-10-09 | 8.80 | 9.40 | 8.13 | 8.95 | 8.95 | qfq | 164,085,551 | 1,469,675,022 | 1.02% |
| 2024-10-08 | 8.70 | 8.86 | 8.19 | 8.86 | 8.86 | qfq | 177,590,344 | 1,523,465,408 | 10.06% |
| 2024-09-30 | 7.38 | 8.11 | 7.37 | 8.05 | 8.05 | qfq | 186,067,648 | 1,446,651,109 | 8.20% |
| 2024-09-27 | 7.09 | 7.78 | 7.09 | 7.44 | 7.44 | qfq | 167,334,298 | 1,230,174,919 | -1.85% |
| 2024-09-26 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | qfq | 26,713,600 | 202,489,088 | -9.98% |
| 2024-09-25 | 10.29 | 10.29 | 8.42 | 8.42 | 8.42 | qfq | 247,329,432 | 2,238,193,174 | -9.95% |
| 2024-09-24 | 9.35 | 9.35 | 9.15 | 9.35 | 9.35 | qfq | 239,514,808 | 2,236,576,719 | 10.00% |
| 2024-09-23 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | qfq | 8,932,637 | 75,927,415 | 9.96% |
| 2024-09-20 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | qfq | 13,168,169 | 101,789,946 | 9.96% |
| 2024-09-19 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | qfq | 18,104,360 | 127,273,651 | 10.02% |
| 2024-09-18 | 6.21 | 6.39 | 6.11 | 6.39 | 6.39 | qfq | 23,717,917 | 149,232,496 | 9.98% |
| 2024-09-13 | 5.33 | 5.81 | 5.28 | 5.81 | 5.81 | qfq | 27,387,221 | 155,814,799 | 10.04% |
| 2024-09-12 | 5.11 | 5.55 | 5.08 | 5.28 | 5.28 | qfq | 21,219,602 | 113,055,300 | 4.14% |
| 2024-09-11 | 5.10 | 5.13 | 5.06 | 5.07 | 5.07 | qfq | 2,801,400 | 14,251,842 | -1.17% |
| 2024-09-10 | 5.03 | 5.15 | 4.98 | 5.13 | 5.13 | qfq | 4,795,917 | 24,243,704 | 2.19% |
| 2024-09-09 | 5.10 | 5.12 | 5.00 | 5.02 | 5.02 | qfq | 4,760,916 | 24,038,130 | -1.57% |
| 2024-09-06 | 5.17 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 3,484,801 | 17,857,971 | -1.35% |
| 2024-09-05 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | qfq | 3,461,812 | 17,838,858 | 1.57% |
| 2024-09-04 | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 3,189,200 | 16,289,856 | -0.78% |
| 2024-09-03 | 5.15 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 4,168,500 | 21,290,808 | 0.59% |
| 2024-09-02 | 5.19 | 5.22 | 5.10 | 5.10 | 5.10 | qfq | 4,486,700 | 23,110,607 | -1.73% |
| 2024-08-30 | 5.09 | 5.23 | 5.09 | 5.19 | 5.19 | qfq | 6,784,010 | 35,140,985 | 2.17% |
| 2024-08-29 | 4.98 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 4,447,242 | 22,450,155 | 1.80% |
| 2024-08-28 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | qfq | 5,431,635 | 26,775,738 | 0.60% |
| 2024-08-27 | 5.06 | 5.10 | 4.94 | 4.96 | 4.96 | qfq | 5,454,802 | 27,282,119 | -2.17% |
| 2024-08-26 | 5.05 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 4,098,501 | 20,781,979 | 0.00% |
| 2024-08-23 | 5.07 | 5.12 | 4.93 | 5.07 | 5.07 | qfq | 5,807,700 | 29,249,370 | 1.20% |
| 2024-08-22 | 5.12 | 5.17 | 5.00 | 5.01 | 5.01 | qfq | 4,728,842 | 24,028,890 | -1.96% |
| 2024-08-21 | 5.10 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 3,972,516 | 20,425,366 | -0.39% |
| 2024-08-20 | 5.15 | 5.20 | 5.12 | 5.13 | 5.13 | qfq | 4,765,200 | 24,521,401 | -0.58% |
| 2024-08-19 | 5.12 | 5.21 | 5.10 | 5.16 | 5.16 | qfq | 4,026,700 | 20,803,036 | 0.39% |
| 2024-08-16 | 5.16 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 3,769,100 | 19,503,651 | -0.58% |
| 2024-08-15 | 5.08 | 5.23 | 5.04 | 5.17 | 5.17 | qfq | 7,128,000 | 36,772,931 | 1.77% |
| 2024-08-14 | 5.05 | 5.12 | 5.03 | 5.08 | 5.08 | qfq | 3,587,200 | 18,242,874 | 0.59% |
| 2024-08-13 | 5.02 | 5.08 | 4.99 | 5.05 | 5.05 | qfq | 4,028,401 | 20,249,763 | 0.40% |
| 2024-08-12 | 5.07 | 5.08 | 5.00 | 5.03 | 5.03 | qfq | 4,304,500 | 21,631,996 | -0.98% |
| 2024-08-09 | 5.13 | 5.16 | 5.07 | 5.08 | 5.08 | qfq | 4,645,800 | 23,747,608 | -0.39% |
| 2024-08-08 | 5.13 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 7,165,026 | 36,578,363 | -1.92% |
| 2024-08-07 | 5.07 | 5.24 | 5.05 | 5.20 | 5.20 | qfq | 10,370,426 | 53,723,335 | 3.38% |
| 2024-08-06 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | qfq | 5,031,375 | 25,180,106 | 1.00% |
| 2024-08-05 | 5.11 | 5.19 | 4.96 | 4.98 | 4.98 | qfq | 7,211,175 | 36,495,351 | -2.92% |
| 2024-08-02 | 5.17 | 5.28 | 5.13 | 5.13 | 5.13 | qfq | 6,118,110 | 31,777,784 | -1.91% |
| 2024-08-01 | 5.23 | 5.28 | 5.20 | 5.23 | 5.23 | qfq | 6,138,581 | 32,118,594 | 0.77% |
| 2024-07-31 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | qfq | 8,189,634 | 42,323,867 | 1.17% |
| 2024-07-30 | 5.01 | 5.20 | 4.98 | 5.13 | 5.13 | qfq | 10,727,600 | 54,844,900 | 1.79% |
| 2024-07-29 | 4.84 | 5.14 | 4.84 | 5.04 | 5.04 | qfq | 9,386,027 | 47,039,285 | 3.70% |
| 2024-07-26 | 4.74 | 4.87 | 4.73 | 4.86 | 4.86 | qfq | 4,722,552 | 22,746,445 | 2.53% |
| 2024-07-25 | 4.80 | 4.80 | 4.63 | 4.74 | 4.74 | qfq | 6,175,109 | 29,056,168 | -0.42% |
| 2024-07-24 | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | qfq | 5,510,900 | 26,467,437 | -2.26% |
| 2024-07-23 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 4,523,420 | 22,257,526 | -1.81% |
| 2024-07-22 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | qfq | 5,459,034 | 26,998,119 | 1.43% |
| 2024-07-19 | 4.81 | 4.92 | 4.79 | 4.89 | 4.89 | qfq | 4,693,200 | 22,843,974 | 1.45% |
| 2024-07-18 | 4.85 | 4.85 | 4.72 | 4.82 | 4.82 | qfq | 5,757,081 | 27,508,162 | -1.03% |
| 2024-07-17 | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | qfq | 3,704,200 | 18,148,116 | -1.22% |
| 2024-07-16 | 4.91 | 4.94 | 4.85 | 4.93 | 4.93 | qfq | 4,007,300 | 19,636,068 | 0.61% |
| 2024-07-15 | 4.98 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 4,424,410 | 21,744,784 | -1.80% |
| 2024-07-12 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 4,014,201 | 20,070,915 | -0.99% |
| 2024-07-11 | 5.02 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 5,295,710 | 26,671,446 | 1.61% |
| 2024-07-10 | 4.93 | 5.04 | 4.91 | 4.96 | 4.96 | qfq | 5,630,211 | 28,046,069 | -0.20% |
| 2024-07-09 | 4.80 | 4.98 | 4.80 | 4.97 | 4.97 | qfq | 5,540,385 | 27,211,302 | 2.26% |
| 2024-07-08 | 5.09 | 5.10 | 4.84 | 4.86 | 4.86 | qfq | 6,808,600 | 33,600,280 | -1.62% |
| 2024-07-05 | 4.85 | 4.96 | 4.76 | 4.94 | 4.94 | qfq | 4,681,748 | 22,910,147 | 1.65% |
| 2024-07-04 | 5.02 | 5.05 | 4.83 | 4.86 | 4.86 | qfq | 8,157,829 | 40,099,045 | -3.19% |
| 2024-07-03 | 5.08 | 5.11 | 5.02 | 5.02 | 5.02 | qfq | 4,937,900 | 24,950,852 | -1.76% |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.11 | 5.11 | qfq | 4,613,900 | 23,678,785 | -0.20% |
| 2024-07-01 | 5.16 | 5.19 | 5.01 | 5.12 | 5.12 | qfq | 6,017,200 | 30,518,669 | -0.58% |
| 2024-06-28 | 5.07 | 5.25 | 5.05 | 5.15 | 5.15 | qfq | 5,408,200 | 28,020,215 | 0.98% |
| 2024-06-27 | 5.19 | 5.21 | 5.08 | 5.10 | 5.10 | qfq | 4,869,400 | 25,059,975 | -1.73% |
| 2024-06-26 | 4.93 | 5.20 | 4.86 | 5.19 | 5.19 | qfq | 7,643,912 | 38,741,855 | 5.49% |
| 2024-06-25 | 5.01 | 5.08 | 4.88 | 4.92 | 4.92 | qfq | 5,954,012 | 29,477,236 | -1.80% |
| 2024-06-24 | 5.16 | 5.18 | 4.99 | 5.01 | 5.01 | qfq | 7,277,000 | 36,764,945 | -3.47% |
| 2024-06-21 | 5.20 | 5.24 | 5.05 | 5.19 | 5.19 | qfq | 4,462,000 | 23,001,199 | 0.19% |
| 2024-06-20 | 5.35 | 5.38 | 5.17 | 5.18 | 5.18 | qfq | 7,289,200 | 38,295,301 | -3.72% |
| 2024-06-19 | 5.37 | 5.45 | 5.35 | 5.38 | 5.38 | qfq | 8,126,281 | 43,958,906 | 0.37% |
| 2024-06-18 | 5.19 | 5.38 | 5.17 | 5.36 | 5.36 | qfq | 8,247,900 | 43,629,919 | 3.47% |
| 2024-06-17 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | qfq | 5,089,700 | 26,524,608 | -0.58% |
| 2024-06-14 | 5.21 | 5.21 | 5.11 | 5.21 | 5.21 | qfq | 4,111,700 | 21,260,369 | 0.77% |
| 2024-06-13 | 5.18 | 5.22 | 5.13 | 5.17 | 5.17 | qfq | 4,081,252 | 21,113,456 | -0.77% |
| 2024-06-12 | 5.17 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 4,058,200 | 21,137,887 | 0.77% |
| 2024-06-11 | 5.06 | 5.18 | 4.97 | 5.17 | 5.17 | qfq | 5,590,933 | 28,540,088 | 1.97% |
| 2024-06-07 | 5.04 | 5.15 | 5.02 | 5.07 | 5.07 | qfq | 5,264,800 | 26,757,260 | 1.60% |
| 2024-06-06 | 5.20 | 5.23 | 4.97 | 4.99 | 4.99 | qfq | 10,068,245 | 50,983,050 | -3.85% |
| 2024-06-05 | 5.13 | 5.30 | 5.13 | 5.19 | 5.19 | qfq | 6,051,902 | 31,616,819 | 0.58% |
| 2024-06-04 | 5.27 | 5.30 | 5.13 | 5.16 | 5.16 | qfq | 9,368,744 | 48,625,092 | -3.37% |
| 2024-06-03 | 5.48 | 5.50 | 5.30 | 5.34 | 5.34 | qfq | 8,254,800 | 44,293,697 | -2.73% |
| 2024-05-31 | 5.36 | 5.52 | 5.34 | 5.49 | 5.49 | qfq | 7,310,913 | 39,847,731 | 2.81% |
| 2024-05-30 | 5.30 | 5.38 | 5.22 | 5.34 | 5.34 | qfq | 5,806,700 | 30,866,593 | 0.38% |
| 2024-05-29 | 5.31 | 5.42 | 5.31 | 5.32 | 5.32 | qfq | 4,591,334 | 24,584,867 | -0.75% |
| 2024-05-28 | 5.42 | 5.50 | 5.34 | 5.36 | 5.36 | qfq | 6,877,901 | 37,226,737 | -0.19% |
| 2024-05-27 | 5.36 | 5.39 | 5.24 | 5.37 | 5.37 | qfq | 4,964,105 | 26,317,192 | 0.37% |
| 2024-05-24 | 5.33 | 5.48 | 5.33 | 5.35 | 5.35 | qfq | 5,109,402 | 27,605,464 | 0.19% |
| 2024-05-23 | 5.45 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 6,573,300 | 35,394,508 | -2.38% |
| 2024-05-22 | 5.47 | 5.50 | 5.40 | 5.47 | 5.47 | qfq | 4,841,700 | 26,417,504 | 0.37% |
| 2024-05-21 | 5.54 | 5.56 | 5.43 | 5.45 | 5.45 | qfq | 7,110,900 | 38,890,130 | -2.15% |
| 2024-05-20 | 5.64 | 5.65 | 5.54 | 5.57 | 5.57 | qfq | 8,973,702 | 50,135,630 | -1.42% |
| 2024-05-17 | 5.53 | 5.84 | 5.53 | 5.65 | 5.65 | qfq | 11,569,600 | 65,692,395 | 2.36% |
| 2024-05-16 | 5.54 | 5.58 | 5.50 | 5.52 | 5.52 | qfq | 5,543,301 | 30,726,416 | 0.18% |
| 2024-05-15 | 5.52 | 5.62 | 5.47 | 5.51 | 5.51 | qfq | 6,399,668 | 35,495,012 | -0.18% |
| 2024-05-14 | 5.46 | 5.56 | 5.45 | 5.52 | 5.52 | qfq | 6,107,100 | 33,574,131 | 0.91% |
| 2024-05-13 | 5.54 | 5.59 | 5.43 | 5.47 | 5.47 | qfq | 8,438,608 | 46,401,158 | -2.50% |
| 2024-05-10 | 5.70 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 7,170,603 | 40,350,899 | -1.58% |
| 2024-05-09 | 5.70 | 5.75 | 5.67 | 5.70 | 5.70 | qfq | 6,307,301 | 36,031,589 | 0.35% |
| 2024-05-08 | 5.81 | 5.82 | 5.65 | 5.68 | 5.68 | qfq | 8,514,821 | 48,618,953 | -2.07% |
| 2024-05-07 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | qfq | 7,750,310 | 44,920,058 | 0.00% |
| 2024-05-06 | 5.81 | 5.86 | 5.72 | 5.80 | 5.80 | qfq | 11,812,800 | 68,261,876 | -0.17% |
| 2024-04-30 | 5.84 | 5.90 | 5.69 | 5.81 | 5.81 | qfq | 13,699,897 | 79,264,448 | -2.35% |
| 2024-04-29 | 5.71 | 5.98 | 5.70 | 5.95 | 5.95 | qfq | 12,196,501 | 72,023,988 | 3.12% |
| 2024-04-26 | 5.70 | 5.86 | 5.65 | 5.77 | 5.77 | qfq | 14,467,400 | 83,339,933 | 0.17% |
| 2024-04-25 | 5.48 | 5.76 | 5.48 | 5.76 | 5.76 | qfq | 11,909,300 | 67,358,990 | 3.78% |
| 2024-04-24 | 5.37 | 5.55 | 5.36 | 5.55 | 5.55 | qfq | 8,258,800 | 45,257,023 | 3.54% |
| 2024-04-23 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | qfq | 5,876,700 | 31,666,674 | -0.37% |
| 2024-04-22 | 5.25 | 5.41 | 5.20 | 5.38 | 5.38 | qfq | 7,290,700 | 38,979,348 | 1.51% |
| 2024-04-19 | 5.37 | 5.43 | 5.27 | 5.30 | 5.30 | qfq | 7,787,600 | 41,515,649 | -1.30% |
| 2024-04-18 | 5.39 | 5.48 | 5.32 | 5.37 | 5.37 | qfq | 10,415,906 | 56,164,074 | -0.74% |
| 2024-04-17 | 5.10 | 5.42 | 5.10 | 5.41 | 5.41 | qfq | 13,895,240 | 74,016,218 | 6.92% |
| 2024-04-16 | 5.51 | 5.55 | 5.04 | 5.06 | 5.06 | qfq | 17,163,905 | 89,620,960 | -8.17% |
| 2024-04-15 | 5.61 | 5.70 | 5.31 | 5.51 | 5.51 | qfq | 16,249,403 | 89,478,386 | -3.67% |
| 2024-04-12 | 5.82 | 5.89 | 5.71 | 5.72 | 5.72 | qfq | 8,745,744 | 50,608,394 | -1.38% |
| 2024-04-11 | 5.79 | 5.91 | 5.79 | 5.80 | 5.80 | qfq | 10,779,100 | 62,991,962 | 0.17% |
| 2024-04-10 | 6.00 | 6.02 | 5.75 | 5.79 | 5.79 | qfq | 16,320,103 | 95,663,153 | -4.14% |
| 2024-04-09 | 6.01 | 6.06 | 5.96 | 6.04 | 6.04 | qfq | 10,563,121 | 63,591,524 | 1.17% |
| 2024-04-08 | 6.18 | 6.20 | 5.97 | 5.97 | 5.97 | qfq | 22,226,261 | 135,110,926 | -5.39% |
| 2024-04-03 | 6.31 | 6.52 | 6.29 | 6.31 | 6.31 | qfq | 20,507,238 | 131,279,504 | -0.94% |
| 2024-04-02 | 6.54 | 6.58 | 6.31 | 6.37 | 6.37 | qfq | 27,988,937 | 179,164,274 | -3.19% |
| 2024-04-01 | 6.45 | 6.63 | 6.45 | 6.58 | 6.58 | qfq | 34,793,195 | 226,998,314 | -1.05% |
| 2024-03-29 | 6.81 | 6.97 | 6.49 | 6.65 | 6.65 | qfq | 69,236,160 | 460,501,613 | -7.77% |
| 2024-03-28 | 7.17 | 7.48 | 6.78 | 7.21 | 7.21 | qfq | 92,186,519 | 655,320,648 | 0.56% |
| 2024-03-27 | 6.65 | 7.17 | 6.52 | 7.17 | 7.17 | qfq | 36,654,108 | 258,667,625 | 9.97% |
| 2024-03-26 | 6.70 | 6.75 | 6.26 | 6.52 | 6.52 | qfq | 47,055,066 | 302,972,109 | -1.51% |
| 2024-03-25 | 6.00 | 6.62 | 5.91 | 6.62 | 6.62 | qfq | 31,611,949 | 205,941,783 | 9.97% |
| 2024-03-22 | 6.06 | 6.08 | 5.93 | 6.02 | 6.02 | qfq | 7,812,500 | 46,924,046 | -0.99% |
| 2024-03-21 | 6.09 | 6.14 | 6.03 | 6.08 | 6.08 | qfq | 8,420,700 | 51,197,669 | 0.00% |
| 2024-03-20 | 6.05 | 6.09 | 6.00 | 6.08 | 6.08 | qfq | 8,999,900 | 54,441,032 | 0.33% |
| 2024-03-19 | 6.09 | 6.12 | 6.02 | 6.06 | 6.06 | qfq | 11,016,603 | 67,057,813 | 0.66% |
| 2024-03-18 | 6.02 | 6.04 | 5.95 | 6.02 | 6.02 | qfq | 8,110,500 | 48,657,308 | 0.84% |
| 2024-03-15 | 5.89 | 5.99 | 5.83 | 5.97 | 5.97 | qfq | 7,010,940 | 41,395,275 | 1.19% |
| 2024-03-14 | 6.00 | 6.05 | 5.81 | 5.90 | 5.90 | qfq | 10,383,700 | 61,688,573 | -2.48% |
| 2024-03-13 | 5.98 | 6.12 | 5.96 | 6.05 | 6.05 | qfq | 10,058,996 | 60,992,413 | 1.00% |
| 2024-03-12 | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | qfq | 8,277,000 | 49,456,346 | 0.34% |
| 2024-03-11 | 5.83 | 5.97 | 5.79 | 5.97 | 5.97 | qfq | 9,807,500 | 57,734,902 | 1.53% |
| 2024-03-08 | 5.69 | 5.90 | 5.67 | 5.88 | 5.88 | qfq | 9,846,400 | 57,144,891 | 3.52% |
| 2024-03-07 | 5.84 | 5.91 | 5.68 | 5.68 | 5.68 | qfq | 8,720,700 | 50,361,666 | -2.41% |
| 2024-03-06 | 5.80 | 5.85 | 5.70 | 5.82 | 5.82 | qfq | 7,357,900 | 42,531,141 | 0.17% |
| 2024-03-05 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | qfq | 8,525,400 | 49,781,602 | -1.86% |
| 2024-03-04 | 5.94 | 5.97 | 5.77 | 5.92 | 5.92 | qfq | 9,081,500 | 53,462,684 | -0.34% |
| 2024-03-01 | 5.86 | 5.96 | 5.78 | 5.94 | 5.94 | qfq | 9,248,100 | 54,638,405 | 1.37% |
| 2024-02-29 | 5.50 | 5.86 | 5.49 | 5.86 | 5.86 | qfq | 12,249,500 | 70,370,828 | 5.40% |
| 2024-02-28 | 6.01 | 6.06 | 5.56 | 5.56 | 5.56 | qfq | 17,780,425 | 103,712,728 | -7.18% |
| 2024-02-27 | 5.72 | 5.99 | 5.67 | 5.99 | 5.99 | qfq | 12,456,324 | 72,978,371 | 4.72% |
| 2024-02-26 | 5.81 | 5.86 | 5.69 | 5.72 | 5.72 | qfq | 12,567,200 | 72,249,271 | -1.21% |
| 2024-02-23 | 5.51 | 5.80 | 5.49 | 5.79 | 5.79 | qfq | 16,672,018 | 94,567,817 | 5.46% |
| 2024-02-22 | 5.32 | 5.53 | 5.32 | 5.49 | 5.49 | qfq | 10,184,991 | 55,707,400 | 2.62% |
| 2024-02-21 | 5.23 | 5.49 | 5.22 | 5.35 | 5.35 | qfq | 11,397,426 | 61,364,187 | 0.56% |
| 2024-02-20 | 5.30 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 7,387,158 | 39,008,784 | -0.19% |
| 2024-02-19 | 5.19 | 5.39 | 5.14 | 5.33 | 5.33 | qfq | 16,044,977 | 84,473,123 | 3.70% |
| 2024-02-08 | 4.70 | 5.14 | 4.51 | 5.14 | 5.14 | qfq | 21,409,462 | 103,646,302 | 9.83% |
| 2024-02-07 | 4.80 | 5.00 | 4.59 | 4.68 | 4.68 | qfq | 16,880,691 | 81,327,267 | -2.09% |
| 2024-02-06 | 4.48 | 4.87 | 4.22 | 4.78 | 4.78 | qfq | 17,086,609 | 77,849,651 | 2.58% |
| 2024-02-05 | 5.18 | 5.20 | 4.66 | 4.66 | 4.66 | qfq | 19,139,500 | 91,320,296 | -10.04% |
| 2024-02-02 | 5.20 | 5.52 | 4.99 | 5.18 | 5.18 | qfq | 15,034,434 | 79,361,057 | -1.52% |
| 2024-02-01 | 5.29 | 5.38 | 5.11 | 5.26 | 5.26 | qfq | 10,662,901 | 55,899,262 | -1.31% |
| 2024-01-31 | 5.56 | 5.66 | 5.31 | 5.33 | 5.33 | qfq | 12,002,000 | 65,460,994 | -4.99% |
| 2024-01-30 | 5.86 | 5.86 | 5.60 | 5.61 | 5.61 | qfq | 8,844,501 | 50,619,895 | -4.43% |
| 2024-01-29 | 6.10 | 6.13 | 5.85 | 5.87 | 5.87 | qfq | 9,228,951 | 54,684,796 | -3.29% |
| 2024-01-26 | 5.99 | 6.17 | 5.93 | 6.07 | 6.07 | qfq | 10,441,252 | 63,440,120 | 1.00% |
| 2024-01-25 | 5.71 | 6.04 | 5.65 | 6.01 | 6.01 | qfq | 11,768,401 | 69,580,808 | 5.44% |
| 2024-01-24 | 5.61 | 5.73 | 5.45 | 5.70 | 5.70 | qfq | 8,639,800 | 48,341,683 | 2.15% |
| 2024-01-23 | 5.51 | 5.66 | 5.44 | 5.58 | 5.58 | qfq | 7,258,500 | 40,390,625 | 1.45% |
| 2024-01-22 | 5.85 | 5.91 | 5.41 | 5.50 | 5.50 | qfq | 9,895,200 | 56,086,823 | -6.46% |
| 2024-01-19 | 5.90 | 5.95 | 5.87 | 5.88 | 5.88 | qfq | 5,252,262 | 31,018,816 | -0.84% |
| 2024-01-18 | 5.94 | 5.96 | 5.73 | 5.93 | 5.93 | qfq | 9,823,262 | 57,265,823 | -0.34% |
| 2024-01-17 | 6.09 | 6.12 | 5.95 | 5.95 | 5.95 | qfq | 6,879,368 | 41,469,508 | -2.46% |
| 2024-01-16 | 6.11 | 6.15 | 6.00 | 6.10 | 6.10 | qfq | 6,674,500 | 40,534,212 | -0.49% |
| 2024-01-15 | 6.14 | 6.19 | 6.05 | 6.13 | 6.13 | qfq | 5,346,600 | 32,718,713 | 0.00% |
| 2024-01-12 | 6.26 | 6.28 | 6.11 | 6.13 | 6.13 | qfq | 8,572,100 | 52,990,652 | -2.23% |
| 2024-01-11 | 6.08 | 6.30 | 6.06 | 6.27 | 6.27 | qfq | 12,950,254 | 80,244,658 | 2.62% |
| 2024-01-10 | 6.42 | 6.42 | 6.11 | 6.11 | 6.11 | qfq | 21,408,800 | 133,264,575 | -5.12% |
| 2024-01-09 | 6.19 | 6.73 | 6.16 | 6.44 | 6.44 | qfq | 32,188,168 | 208,787,873 | 5.23% |
| 2024-01-08 | 6.25 | 6.26 | 6.12 | 6.12 | 6.12 | qfq | 5,830,900 | 36,079,804 | -2.86% |
| 2024-01-05 | 6.44 | 6.48 | 6.29 | 6.30 | 6.30 | qfq | 5,310,900 | 33,873,878 | -2.48% |
| 2024-01-04 | 6.46 | 6.49 | 6.42 | 6.46 | 6.46 | qfq | 5,157,884 | 33,276,210 | -0.46% |
| 2024-01-03 | 6.50 | 6.54 | 6.43 | 6.49 | 6.49 | qfq | 5,686,277 | 36,837,147 | -0.61% |
| 2024-01-02 | 6.56 | 6.60 | 6.50 | 6.53 | 6.53 | qfq | 5,246,876 | 34,325,085 | -0.61% |
| 2023-12-29 | 6.45 | 6.58 | 6.43 | 6.57 | 6.57 | qfq | 6,185,100 | 40,341,416 | 1.70% |
| 2023-12-28 | 6.38 | 6.51 | 6.30 | 6.46 | 6.46 | qfq | 5,784,701 | 37,156,467 | 1.25% |
| 2023-12-27 | 6.34 | 6.39 | 6.28 | 6.38 | 6.38 | qfq | 4,667,100 | 29,585,994 | 1.75% |
| 2023-12-26 | 6.37 | 6.40 | 6.25 | 6.27 | 6.27 | qfq | 5,053,845 | 31,822,147 | -1.42% |
| 2023-12-25 | 6.43 | 6.45 | 6.34 | 6.36 | 6.36 | qfq | 5,391,800 | 34,428,599 | -0.93% |
| 2023-12-22 | 6.50 | 6.57 | 6.40 | 6.42 | 6.42 | qfq | 5,415,500 | 35,049,083 | -1.83% |
| 2023-12-21 | 6.50 | 6.56 | 6.38 | 6.54 | 6.54 | qfq | 7,722,634 | 49,976,937 | 0.31% |
| 2023-12-20 | 6.61 | 6.68 | 6.51 | 6.52 | 6.52 | qfq | 5,083,900 | 33,461,308 | -1.81% |
| 2023-12-19 | 6.56 | 6.66 | 6.54 | 6.64 | 6.64 | qfq | 4,869,450 | 32,179,405 | 0.61% |
| 2023-12-18 | 6.73 | 6.73 | 6.58 | 6.60 | 6.60 | qfq | 8,123,900 | 53,835,432 | -2.08% |
| 2023-12-15 | 6.79 | 6.85 | 6.72 | 6.74 | 6.74 | qfq | 6,889,703 | 46,638,925 | -0.74% |
| 2023-12-14 | 6.88 | 6.94 | 6.77 | 6.79 | 6.79 | qfq | 5,974,550 | 40,912,582 | -1.02% |
| 2023-12-13 | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | qfq | 6,551,800 | 45,083,156 | -1.01% |
| 2023-12-12 | 6.89 | 6.96 | 6.86 | 6.93 | 6.93 | qfq | 7,225,400 | 50,009,317 | 0.43% |
| 2023-12-11 | 6.82 | 6.90 | 6.73 | 6.90 | 6.90 | qfq | 9,074,300 | 61,850,960 | 0.88% |
| 2023-12-08 | 6.80 | 6.95 | 6.80 | 6.84 | 6.84 | qfq | 8,134,300 | 55,885,972 | -0.15% |
| 2023-12-07 | 6.70 | 6.88 | 6.70 | 6.85 | 6.85 | qfq | 8,364,010 | 57,028,338 | 1.63% |
| 2023-12-06 | 6.85 | 6.86 | 6.73 | 6.74 | 6.74 | qfq | 9,277,700 | 62,884,564 | -1.32% |
| 2023-12-05 | 6.97 | 6.98 | 6.82 | 6.83 | 6.83 | qfq | 10,217,300 | 70,370,849 | -2.71% |
| 2023-12-04 | 7.10 | 7.10 | 6.97 | 7.02 | 7.02 | qfq | 9,190,643 | 64,567,662 | -0.43% |
| 2023-12-01 | 6.89 | 7.06 | 6.81 | 7.05 | 7.05 | qfq | 11,780,200 | 82,111,621 | 3.22% |
| 2023-11-30 | 6.91 | 6.91 | 6.75 | 6.83 | 6.83 | qfq | 9,044,576 | 61,714,024 | -1.73% |
| 2023-11-29 | 6.95 | 7.01 | 6.92 | 6.95 | 6.95 | qfq | 6,202,176 | 43,167,344 | -0.43% |
| 2023-11-28 | 6.92 | 7.04 | 6.90 | 6.98 | 6.98 | qfq | 7,346,501 | 51,219,275 | 0.43% |
| 2023-11-27 | 6.91 | 7.01 | 6.89 | 6.95 | 6.95 | qfq | 8,885,700 | 61,763,437 | 0.43% |
| 2023-11-24 | 7.07 | 7.11 | 6.90 | 6.92 | 6.92 | qfq | 12,484,300 | 87,243,334 | -2.12% |
| 2023-11-23 | 7.01 | 7.12 | 6.98 | 7.07 | 7.07 | qfq | 9,574,200 | 67,564,742 | 0.43% |
| 2023-11-22 | 7.08 | 7.14 | 7.03 | 7.04 | 7.04 | qfq | 8,848,900 | 62,720,063 | -0.98% |
| 2023-11-21 | 7.23 | 7.23 | 7.09 | 7.11 | 7.11 | qfq | 10,404,800 | 74,451,274 | -1.11% |
| 2023-11-20 | 7.18 | 7.24 | 7.16 | 7.19 | 7.19 | qfq | 9,247,284 | 66,530,373 | 0.14% |
| 2023-11-17 | 7.12 | 7.18 | 7.07 | 7.18 | 7.18 | qfq | 11,390,462 | 81,228,407 | 0.42% |
| 2023-11-16 | 7.14 | 7.29 | 7.11 | 7.15 | 7.15 | qfq | 18,196,962 | 131,010,233 | 0.28% |
| 2023-11-15 | 7.20 | 7.25 | 7.08 | 7.13 | 7.13 | qfq | 11,212,501 | 79,889,563 | -0.56% |
| 2023-11-14 | 7.16 | 7.20 | 7.09 | 7.17 | 7.17 | qfq | 11,919,341 | 85,286,784 | 0.14% |
| 2023-11-13 | 7.01 | 7.19 | 7.01 | 7.16 | 7.16 | qfq | 13,224,700 | 94,384,181 | 1.70% |
| 2023-11-10 | 7.05 | 7.14 | 6.99 | 7.04 | 7.04 | qfq | 10,698,600 | 75,462,421 | 0.14% |
| 2023-11-09 | 7.16 | 7.20 | 6.99 | 7.03 | 7.03 | qfq | 12,841,224 | 90,718,220 | -1.26% |
| 2023-11-08 | 7.09 | 7.18 | 7.07 | 7.12 | 7.12 | qfq | 12,564,705 | 89,458,659 | -0.28% |
| 2023-11-07 | 7.16 | 7.19 | 7.07 | 7.14 | 7.14 | qfq | 14,358,643 | 102,127,168 | 0.85% |
| 2023-11-06 | 6.99 | 7.10 | 6.96 | 7.08 | 7.08 | qfq | 14,714,523 | 103,830,282 | 1.58% |
| 2023-11-03 | 6.88 | 7.04 | 6.84 | 6.97 | 6.97 | qfq | 14,327,800 | 99,660,636 | 1.60% |
| 2023-11-02 | 6.96 | 6.97 | 6.84 | 6.86 | 6.86 | qfq | 11,426,100 | 78,886,908 | -1.44% |
| 2023-11-01 | 6.83 | 7.06 | 6.80 | 6.96 | 6.96 | qfq | 16,295,301 | 113,062,926 | 1.46% |
| 2023-10-31 | 6.92 | 7.01 | 6.80 | 6.86 | 6.86 | qfq | 15,738,700 | 108,696,181 | -0.87% |
| 2023-10-30 | 6.81 | 6.94 | 6.81 | 6.92 | 6.92 | qfq | 15,503,500 | 106,789,270 | 0.58% |
| 2023-10-27 | 6.92 | 6.93 | 6.77 | 6.88 | 6.88 | qfq | 18,593,143 | 127,193,300 | -1.85% |
| 2023-10-26 | 6.81 | 7.01 | 6.77 | 7.01 | 7.01 | qfq | 21,301,140 | 147,516,564 | 1.89% |
| 2023-10-25 | 6.78 | 6.96 | 6.76 | 6.88 | 6.88 | qfq | 18,763,080 | 128,776,988 | 1.47% |
| 2023-10-24 | 6.85 | 6.90 | 6.63 | 6.78 | 6.78 | qfq | 18,225,401 | 123,523,096 | -1.45% |
| 2023-10-23 | 6.82 | 6.96 | 6.74 | 6.88 | 6.88 | qfq | 16,932,800 | 116,139,134 | -1.15% |
| 2023-10-20 | 7.11 | 7.21 | 6.92 | 6.96 | 6.96 | qfq | 20,742,400 | 145,368,974 | -1.42% |
| 2023-10-19 | 7.07 | 7.24 | 7.04 | 7.06 | 7.06 | qfq | 21,601,066 | 154,187,817 | -0.70% |
| 2023-10-18 | 7.15 | 7.26 | 7.05 | 7.11 | 7.11 | qfq | 30,616,824 | 218,144,744 | -2.20% |
| 2023-10-17 | 7.23 | 7.50 | 7.17 | 7.27 | 7.27 | qfq | 38,752,301 | 282,978,503 | 1.11% |
| 2023-10-16 | 7.40 | 7.43 | 7.08 | 7.19 | 7.19 | qfq | 43,607,829 | 314,044,179 | -3.49% |
| 2023-10-13 | 7.55 | 7.60 | 7.38 | 7.45 | 7.45 | qfq | 49,827,365 | 372,849,939 | -4.61% |
| 2023-10-12 | 7.60 | 8.20 | 7.50 | 7.81 | 7.81 | qfq | 73,773,552 | 579,849,223 | 4.83% |
| 2023-10-11 | 8.31 | 8.31 | 7.39 | 7.45 | 7.45 | qfq | 78,814,999 | 604,772,677 | -3.99% |
| 2023-10-10 | 7.05 | 7.76 | 6.95 | 7.76 | 7.76 | qfq | 45,531,219 | 335,901,864 | 10.07% |
| 2023-10-09 | 7.42 | 7.49 | 7.03 | 7.05 | 7.05 | qfq | 67,130,987 | 485,250,344 | 1.88% |
| 2023-09-28 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | qfq | 7,925,100 | 54,841,692 | 10.02% |
| 2023-09-27 | 6.29 | 6.34 | 6.20 | 6.29 | 6.29 | qfq | 7,436,801 | 46,691,493 | 0.00% |
| 2023-09-26 | 6.39 | 6.40 | 6.28 | 6.29 | 6.29 | qfq | 5,719,500 | 36,220,272 | -0.94% |
| 2023-09-25 | 6.46 | 6.50 | 6.34 | 6.35 | 6.35 | qfq | 8,107,400 | 51,874,388 | -2.46% |
| 2023-09-22 | 6.31 | 6.51 | 6.29 | 6.51 | 6.51 | qfq | 8,351,000 | 53,673,984 | 2.84% |
| 2023-09-21 | 6.26 | 6.42 | 6.26 | 6.33 | 6.33 | qfq | 7,464,700 | 47,407,332 | 0.48% |
| 2023-09-20 | 6.28 | 6.39 | 6.28 | 6.30 | 6.30 | qfq | 6,397,110 | 40,480,786 | 0.16% |
| 2023-09-19 | 6.39 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 6,596,055 | 41,576,808 | -1.26% |
| 2023-09-18 | 6.41 | 6.44 | 6.35 | 6.37 | 6.37 | qfq | 6,539,100 | 41,745,337 | -1.09% |
| 2023-09-15 | 6.44 | 6.48 | 6.38 | 6.44 | 6.44 | qfq | 7,928,600 | 50,998,893 | -0.62% |
| 2023-09-14 | 6.43 | 6.55 | 6.42 | 6.48 | 6.48 | qfq | 8,596,601 | 55,790,797 | 0.78% |
| 2023-09-13 | 6.55 | 6.56 | 6.39 | 6.43 | 6.43 | qfq | 9,808,400 | 63,196,701 | -2.13% |
| 2023-09-12 | 6.54 | 6.65 | 6.52 | 6.57 | 6.57 | qfq | 8,041,000 | 52,875,142 | 0.00% |
| 2023-09-11 | 6.51 | 6.60 | 6.49 | 6.57 | 6.57 | qfq | 10,136,100 | 66,410,664 | 0.92% |
| 2023-09-08 | 6.33 | 6.55 | 6.30 | 6.51 | 6.51 | qfq | 11,148,394 | 71,835,497 | 2.68% |
| 2023-09-07 | 6.40 | 6.45 | 6.34 | 6.34 | 6.34 | qfq | 7,328,600 | 46,805,852 | -1.09% |
| 2023-09-06 | 6.26 | 6.42 | 6.22 | 6.41 | 6.41 | qfq | 9,151,023 | 58,124,339 | 2.07% |
| 2023-09-05 | 6.22 | 6.35 | 6.21 | 6.28 | 6.28 | qfq | 8,007,909 | 50,427,751 | 0.80% |
| 2023-09-04 | 6.13 | 6.24 | 6.10 | 6.23 | 6.23 | qfq | 6,232,194 | 38,473,006 | 1.80% |
| 2023-09-01 | 6.17 | 6.19 | 6.06 | 6.12 | 6.12 | qfq | 5,420,800 | 33,095,154 | -0.65% |
| 2023-08-31 | 6.13 | 6.18 | 6.10 | 6.16 | 6.16 | qfq | 6,331,000 | 38,874,159 | -0.16% |
| 2023-08-30 | 6.02 | 6.20 | 6.02 | 6.17 | 6.17 | qfq | 9,770,828 | 59,937,739 | 2.66% |
| 2023-08-29 | 5.89 | 6.02 | 5.85 | 6.01 | 6.01 | qfq | 8,607,001 | 51,370,606 | 2.39% |
| 2023-08-28 | 6.03 | 6.11 | 5.87 | 5.87 | 5.87 | qfq | 12,875,703 | 76,948,021 | 1.21% |
| 2023-08-25 | 6.05 | 6.05 | 5.77 | 5.80 | 5.80 | qfq | 12,644,800 | 74,436,387 | -4.29% |
| 2023-08-24 | 6.15 | 6.18 | 6.03 | 6.06 | 6.06 | qfq | 6,174,100 | 37,579,968 | -0.82% |
| 2023-08-23 | 6.25 | 6.26 | 6.11 | 6.11 | 6.11 | qfq | 5,438,500 | 33,484,325 | -2.24% |
| 2023-08-22 | 6.18 | 6.27 | 6.12 | 6.25 | 6.25 | qfq | 6,318,533 | 39,204,984 | 1.79% |
| 2023-08-21 | 6.20 | 6.29 | 6.12 | 6.14 | 6.14 | qfq | 4,729,500 | 29,353,398 | -0.49% |
| 2023-08-18 | 6.28 | 6.32 | 6.17 | 6.17 | 6.17 | qfq | 4,234,400 | 26,376,822 | -1.59% |
| 2023-08-17 | 6.20 | 6.30 | 6.14 | 6.27 | 6.27 | qfq | 5,040,400 | 31,451,574 | 0.97% |
| 2023-08-16 | 6.36 | 6.38 | 6.21 | 6.21 | 6.21 | qfq | 8,353,483 | 52,384,245 | -2.66% |
| 2023-08-15 | 6.39 | 6.47 | 6.34 | 6.38 | 6.38 | qfq | 4,693,400 | 30,073,892 | -0.62% |
| 2023-08-14 | 6.35 | 6.43 | 6.32 | 6.42 | 6.42 | qfq | 6,437,440 | 41,047,135 | -0.31% |
| 2023-08-11 | 6.54 | 6.55 | 6.42 | 6.44 | 6.44 | qfq | 7,105,032 | 45,942,858 | -1.38% |
| 2023-08-10 | 6.57 | 6.59 | 6.49 | 6.53 | 6.53 | qfq | 5,972,400 | 38,962,398 | -0.31% |
| 2023-08-09 | 6.64 | 6.67 | 6.53 | 6.55 | 6.55 | qfq | 7,466,200 | 49,160,345 | -1.65% |
| 2023-08-08 | 6.69 | 6.75 | 6.64 | 6.66 | 6.66 | qfq | 5,299,060 | 35,464,713 | -0.89% |
| 2023-08-07 | 6.81 | 6.83 | 6.69 | 6.72 | 6.72 | qfq | 8,645,800 | 58,285,718 | -1.32% |
| 2023-08-04 | 6.66 | 6.84 | 6.62 | 6.81 | 6.81 | qfq | 14,147,842 | 95,755,128 | 3.03% |
| 2023-08-03 | 6.62 | 6.68 | 6.58 | 6.61 | 6.61 | qfq | 5,959,106 | 39,515,687 | -0.30% |
| 2023-08-02 | 6.60 | 6.63 | 6.56 | 6.63 | 6.63 | qfq | 5,653,738 | 37,332,833 | 0.61% |
| 2023-08-01 | 6.57 | 6.63 | 6.56 | 6.59 | 6.59 | qfq | 5,470,400 | 36,065,419 | 0.00% |
| 2023-07-31 | 6.54 | 6.61 | 6.50 | 6.59 | 6.59 | qfq | 6,638,800 | 43,692,253 | 0.92% |
| 2023-07-28 | 6.43 | 6.54 | 6.38 | 6.53 | 6.53 | qfq | 5,992,373 | 38,789,334 | 1.24% |
| 2023-07-27 | 6.53 | 6.56 | 6.43 | 6.45 | 6.45 | qfq | 6,645,600 | 43,135,946 | -0.92% |
| 2023-07-26 | 6.58 | 6.59 | 6.50 | 6.51 | 6.51 | qfq | 6,250,688 | 40,836,592 | -1.36% |
| 2023-07-25 | 6.57 | 6.61 | 6.51 | 6.60 | 6.60 | qfq | 7,490,798 | 49,211,587 | 1.38% |
| 2023-07-24 | 6.41 | 6.60 | 6.40 | 6.51 | 6.51 | qfq | 6,285,513 | 40,944,124 | 1.09% |
| 2023-07-21 | 6.45 | 6.51 | 6.41 | 6.44 | 6.44 | qfq | 6,264,695 | 40,447,448 | 0.00% |
| 2023-07-20 | 6.59 | 6.60 | 6.43 | 6.44 | 6.44 | qfq | 9,606,900 | 62,462,600 | -2.42% |
| 2023-07-19 | 6.68 | 6.71 | 6.54 | 6.60 | 6.60 | qfq | 8,775,800 | 58,008,935 | -1.35% |
| 2023-07-18 | 6.82 | 6.84 | 6.67 | 6.69 | 6.69 | qfq | 7,280,200 | 49,062,183 | -0.89% |
| 2023-07-17 | 6.79 | 6.87 | 6.66 | 6.75 | 6.75 | qfq | 8,920,100 | 60,230,990 | -0.88% |