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
福日电子600203.SH
最近收盘价10.732026-07-17
最近交易日2026-07-17
成交量（股）61,815,501
成交额（元）686,651,672
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.02 | — | — | — | 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 | 11.64 | 11.80 | 10.73 | 10.73 | 10.73 | qfq | 61,815,501 | 686,651,672 | -9.98% |
| 2026-07-16 | 11.30 | 11.92 | 11.30 | 11.92 | 11.92 | qfq | 52,007,519 | 606,816,654 | 9.96% |
| 2026-07-15 | 12.08 | 12.19 | 10.84 | 10.84 | 10.84 | qfq | 60,633,412 | 676,526,812 | -9.97% |
| 2026-07-14 | 12.29 | 12.95 | 11.60 | 12.04 | 12.04 | qfq | 46,775,185 | 570,814,824 | -0.91% |
| 2026-07-13 | 12.46 | 12.97 | 11.82 | 12.15 | 12.15 | qfq | 51,120,160 | 640,130,131 | -4.48% |
| 2026-07-10 | 13.12 | 13.40 | 12.66 | 12.72 | 12.72 | qfq | 69,451,640 | 908,537,217 | -5.07% |
| 2026-07-09 | 12.98 | 13.47 | 12.82 | 13.40 | 13.40 | qfq | 74,809,371 | 984,469,917 | 5.18% |
| 2026-07-08 | 13.12 | 13.12 | 12.57 | 12.74 | 12.74 | qfq | 54,130,446 | 694,612,522 | -3.19% |
| 2026-07-07 | 12.50 | 13.36 | 12.33 | 13.16 | 13.16 | qfq | 72,586,177 | 942,476,807 | 4.03% |
| 2026-07-06 | 12.84 | 13.17 | 12.09 | 12.65 | 12.65 | qfq | 48,660,032 | 612,878,905 | -1.33% |
| 2026-07-03 | 12.00 | 13.26 | 11.94 | 12.82 | 12.82 | qfq | 56,907,203 | 721,242,737 | 5.86% |
| 2026-07-02 | 12.06 | 12.52 | 11.88 | 12.11 | 12.11 | qfq | 25,747,034 | 315,729,196 | -1.86% |
| 2026-07-01 | 12.18 | 12.96 | 11.97 | 12.34 | 12.34 | qfq | 31,584,320 | 393,727,061 | 1.56% |
| 2026-06-30 | 11.60 | 12.21 | 11.52 | 12.15 | 12.15 | qfq | 25,761,727 | 308,793,985 | 4.47% |
| 2026-06-29 | 12.08 | 12.20 | 11.31 | 11.63 | 11.63 | qfq | 31,973,435 | 372,394,429 | -3.24% |
| 2026-06-26 | 12.30 | 12.61 | 12.02 | 12.02 | 12.02 | qfq | 37,437,372 | 460,948,852 | -4.75% |
| 2026-06-25 | 12.20 | 13.13 | 11.94 | 12.62 | 12.62 | qfq | 56,822,094 | 718,511,446 | 3.44% |
| 2026-06-24 | 12.50 | 12.77 | 11.70 | 12.20 | 12.20 | qfq | 47,771,812 | 579,222,193 | -4.61% |
| 2026-06-23 | 12.18 | 13.49 | 12.13 | 12.79 | 12.79 | qfq | 38,600,624 | 486,312,407 | 3.73% |
| 2026-06-22 | 12.48 | 12.59 | 12.10 | 12.33 | 12.33 | qfq | 25,794,814 | 316,819,794 | -1.04% |
| 2026-06-18 | 12.55 | 12.65 | 12.35 | 12.46 | 12.46 | qfq | 23,965,823 | 299,300,741 | -1.35% |
| 2026-06-17 | 12.30 | 13.02 | 12.25 | 12.63 | 12.63 | qfq | 41,029,444 | 518,985,486 | 0.80% |
| 2026-06-16 | 11.55 | 12.80 | 11.40 | 12.53 | 12.53 | qfq | 57,454,453 | 709,093,867 | 7.65% |
| 2026-06-15 | 11.21 | 11.86 | 11.21 | 11.64 | 11.64 | qfq | 30,704,456 | 357,004,519 | 4.68% |
| 2026-06-12 | 11.59 | 11.80 | 11.06 | 11.12 | 11.12 | qfq | 29,210,105 | 330,273,967 | -2.88% |
| 2026-06-11 | 11.39 | 11.80 | 11.13 | 11.45 | 11.45 | qfq | 23,801,136 | 272,449,666 | -1.12% |
| 2026-06-10 | 11.82 | 12.05 | 11.40 | 11.58 | 11.58 | qfq | 30,950,621 | 360,127,422 | -3.90% |
| 2026-06-09 | 12.40 | 12.42 | 11.81 | 12.05 | 12.05 | qfq | 24,307,171 | 292,019,455 | -0.50% |
| 2026-06-08 | 12.31 | 12.88 | 11.91 | 12.11 | 12.11 | qfq | 36,345,798 | 447,795,730 | -6.20% |
| 2026-06-05 | 12.30 | 13.19 | 11.75 | 12.91 | 12.91 | qfq | 52,580,803 | 664,586,870 | 3.69% |
| 2026-06-04 | 12.30 | 12.92 | 12.24 | 12.45 | 12.45 | qfq | 29,494,616 | 370,804,972 | -0.56% |
| 2026-06-03 | 12.98 | 13.10 | 12.36 | 12.52 | 12.52 | qfq | 39,551,760 | 503,266,267 | -3.54% |
| 2026-06-02 | 13.06 | 13.30 | 12.80 | 12.98 | 12.98 | qfq | 38,052,215 | 497,463,976 | -0.61% |
| 2026-06-01 | 12.66 | 13.47 | 12.66 | 13.06 | 13.06 | qfq | 41,780,773 | 550,000,918 | 1.87% |
| 2026-05-29 | 13.61 | 13.61 | 12.75 | 12.82 | 12.82 | qfq | 50,848,321 | 665,005,416 | -6.49% |
| 2026-05-28 | 13.64 | 13.88 | 13.41 | 13.71 | 13.71 | qfq | 50,405,700 | 688,192,293 | 2.08% |
| 2026-05-27 | 13.66 | 13.93 | 13.39 | 13.43 | 13.43 | qfq | 63,599,976 | 864,450,237 | -4.00% |
| 2026-05-26 | 13.40 | 13.99 | 13.33 | 13.99 | 13.99 | qfq | 107,405,302 | 1,475,040,165 | 6.23% |
| 2026-05-25 | 12.32 | 13.55 | 12.32 | 13.17 | 13.17 | qfq | 79,458,745 | 1,050,755,380 | 6.90% |
| 2026-05-22 | 12.10 | 12.43 | 11.88 | 12.32 | 12.32 | qfq | 17,714,200 | 215,817,272 | 2.92% |
| 2026-05-21 | 12.51 | 12.80 | 11.96 | 11.97 | 11.97 | qfq | 21,570,133 | 267,915,516 | -3.93% |
| 2026-05-20 | 12.62 | 12.73 | 12.40 | 12.46 | 12.46 | qfq | 15,912,428 | 199,252,902 | -1.58% |
| 2026-05-19 | 12.51 | 12.70 | 12.42 | 12.66 | 12.66 | qfq | 13,684,500 | 171,885,752 | 0.80% |
| 2026-05-18 | 12.56 | 12.63 | 12.35 | 12.56 | 12.56 | qfq | 16,213,605 | 202,993,963 | -0.24% |
| 2026-05-15 | 12.70 | 12.88 | 12.48 | 12.59 | 12.59 | qfq | 22,328,701 | 282,836,685 | -1.10% |
| 2026-05-14 | 13.00 | 13.19 | 12.72 | 12.73 | 12.73 | qfq | 21,022,370 | 272,631,823 | -2.00% |
| 2026-05-13 | 12.87 | 13.12 | 12.74 | 12.99 | 12.99 | qfq | 21,256,400 | 276,307,492 | 0.15% |
| 2026-05-12 | 13.17 | 13.19 | 12.86 | 12.97 | 12.97 | qfq | 24,455,853 | 317,861,111 | -1.82% |
| 2026-05-11 | 13.29 | 13.37 | 13.15 | 13.21 | 13.21 | qfq | 28,246,257 | 373,360,112 | -0.38% |
| 2026-05-08 | 13.00 | 13.43 | 12.95 | 13.26 | 13.26 | qfq | 36,165,852 | 479,855,153 | 2.00% |
| 2026-05-07 | 12.86 | 13.10 | 12.73 | 13.00 | 13.00 | qfq | 37,952,514 | 493,162,376 | 0.93% |
| 2026-05-06 | 12.30 | 13.15 | 12.30 | 12.88 | 12.88 | qfq | 51,189,968 | 650,343,121 | 5.49% |
| 2026-04-30 | 12.10 | 12.32 | 12.08 | 12.21 | 12.21 | qfq | 15,977,240 | 195,444,532 | 0.58% |
| 2026-04-29 | 12.09 | 12.27 | 12.06 | 12.14 | 12.14 | qfq | 19,977,066 | 243,055,380 | -0.33% |
| 2026-04-28 | 12.50 | 12.58 | 12.08 | 12.18 | 12.18 | qfq | 28,711,717 | 352,066,538 | -3.64% |
| 2026-04-27 | 11.97 | 12.74 | 11.82 | 12.64 | 12.64 | qfq | 49,879,352 | 621,796,493 | 5.16% |
| 2026-04-24 | 11.74 | 12.12 | 11.66 | 12.02 | 12.02 | qfq | 23,817,800 | 283,567,186 | 1.86% |
| 2026-04-23 | 12.14 | 12.14 | 11.75 | 11.80 | 11.80 | qfq | 20,791,281 | 247,381,851 | -3.20% |
| 2026-04-22 | 11.88 | 12.24 | 11.88 | 12.19 | 12.19 | qfq | 32,046,153 | 387,128,362 | 1.41% |
| 2026-04-21 | 12.15 | 12.40 | 11.84 | 12.02 | 12.02 | qfq | 41,860,993 | 504,730,994 | 2.04% |
| 2026-04-20 | 11.61 | 11.82 | 11.56 | 11.78 | 11.78 | qfq | 15,638,504 | 183,710,963 | 1.55% |
| 2026-04-17 | 11.48 | 11.66 | 11.44 | 11.60 | 11.60 | qfq | 12,050,564 | 139,543,942 | 1.05% |
| 2026-04-16 | 11.46 | 11.51 | 11.33 | 11.48 | 11.48 | qfq | 11,837,945 | 135,351,941 | 0.26% |
| 2026-04-15 | 11.49 | 11.68 | 11.40 | 11.45 | 11.45 | qfq | 17,129,048 | 197,910,873 | -0.09% |
| 2026-04-14 | 11.45 | 11.53 | 11.35 | 11.46 | 11.46 | qfq | 11,533,817 | 131,937,685 | 0.61% |
| 2026-04-13 | 11.22 | 11.42 | 11.15 | 11.39 | 11.39 | qfq | 11,351,500 | 128,706,537 | 0.89% |
| 2026-04-10 | 11.27 | 11.39 | 11.22 | 11.29 | 11.29 | qfq | 12,420,345 | 140,485,098 | 0.80% |
| 2026-04-09 | 11.20 | 11.33 | 11.15 | 11.20 | 11.20 | qfq | 12,003,300 | 134,802,205 | -1.58% |
| 2026-04-08 | 11.24 | 11.38 | 11.13 | 11.38 | 11.38 | qfq | 20,623,711 | 232,418,525 | 3.17% |
| 2026-04-07 | 11.08 | 11.33 | 10.90 | 11.03 | 11.03 | qfq | 18,870,900 | 209,365,554 | 2.80% |
| 2026-04-03 | 10.96 | 10.96 | 10.71 | 10.73 | 10.73 | qfq | 6,123,800 | 66,017,232 | -1.47% |
| 2026-04-02 | 11.06 | 11.11 | 10.80 | 10.89 | 10.89 | qfq | 7,396,400 | 80,980,616 | -1.71% |
| 2026-04-01 | 11.11 | 11.14 | 10.99 | 11.08 | 11.08 | qfq | 7,154,048 | 79,097,442 | 1.47% |
| 2026-03-31 | 10.94 | 11.18 | 10.90 | 10.92 | 10.92 | qfq | 8,325,176 | 91,845,943 | -0.73% |
| 2026-03-30 | 10.71 | 11.00 | 10.65 | 11.00 | 11.00 | qfq | 8,816,500 | 95,886,271 | 1.10% |
| 2026-03-27 | 10.60 | 10.92 | 10.55 | 10.88 | 10.88 | qfq | 8,431,100 | 91,055,430 | 1.49% |
| 2026-03-26 | 10.98 | 11.08 | 10.67 | 10.72 | 10.72 | qfq | 9,748,647 | 105,564,266 | -2.81% |
| 2026-03-25 | 10.87 | 11.05 | 10.86 | 11.03 | 11.03 | qfq | 10,512,109 | 115,445,708 | 1.57% |
| 2026-03-24 | 10.60 | 10.87 | 10.44 | 10.86 | 10.86 | qfq | 16,067,766 | 171,004,780 | 4.62% |
| 2026-03-23 | 10.61 | 10.90 | 10.28 | 10.38 | 10.38 | qfq | 17,786,928 | 188,115,151 | -5.64% |
| 2026-03-20 | 11.37 | 11.49 | 10.98 | 11.00 | 11.00 | qfq | 12,581,053 | 140,714,065 | -3.17% |
| 2026-03-19 | 11.60 | 11.60 | 11.32 | 11.36 | 11.36 | qfq | 11,143,947 | 127,543,235 | -3.24% |
| 2026-03-18 | 11.50 | 11.74 | 11.44 | 11.74 | 11.74 | qfq | 10,671,631 | 123,501,931 | 2.00% |
| 2026-03-17 | 11.80 | 11.85 | 11.50 | 11.51 | 11.51 | qfq | 10,563,579 | 123,201,333 | -2.13% |
| 2026-03-16 | 11.61 | 11.76 | 11.49 | 11.76 | 11.76 | qfq | 9,755,700 | 113,463,721 | 1.03% |
| 2026-03-13 | 11.80 | 11.87 | 11.61 | 11.64 | 11.64 | qfq | 9,537,400 | 111,831,215 | -1.69% |
| 2026-03-12 | 11.90 | 12.03 | 11.76 | 11.84 | 11.84 | qfq | 9,265,200 | 110,004,717 | -1.09% |
| 2026-03-11 | 12.06 | 12.17 | 11.95 | 11.97 | 11.97 | qfq | 9,823,100 | 118,365,354 | -0.66% |
| 2026-03-10 | 11.99 | 12.12 | 11.94 | 12.05 | 12.05 | qfq | 11,352,001 | 136,690,614 | 1.86% |
| 2026-03-09 | 11.78 | 11.88 | 11.53 | 11.83 | 11.83 | qfq | 15,844,601 | 185,268,290 | -1.83% |
| 2026-03-06 | 12.19 | 12.19 | 11.86 | 12.05 | 12.05 | qfq | 13,218,838 | 158,859,075 | -0.41% |
| 2026-03-05 | 11.80 | 12.25 | 11.75 | 12.10 | 12.10 | qfq | 20,410,722 | 247,313,163 | 4.31% |
| 2026-03-04 | 11.70 | 11.84 | 11.55 | 11.60 | 11.60 | qfq | 12,386,900 | 144,559,578 | -1.28% |
| 2026-03-03 | 12.40 | 12.50 | 11.74 | 11.75 | 11.75 | qfq | 22,210,323 | 267,769,018 | -5.01% |
| 2026-03-02 | 12.51 | 12.74 | 12.27 | 12.37 | 12.37 | qfq | 21,127,813 | 263,111,241 | -2.90% |
| 2026-02-27 | 12.67 | 12.77 | 12.58 | 12.74 | 12.74 | qfq | 13,498,211 | 171,296,094 | 0.71% |
| 2026-02-26 | 12.75 | 12.75 | 12.62 | 12.65 | 12.65 | qfq | 11,236,039 | 142,456,882 | -0.55% |
| 2026-02-25 | 12.73 | 12.80 | 12.64 | 12.72 | 12.72 | qfq | 15,146,066 | 192,813,642 | -0.24% |
| 2026-02-24 | 12.64 | 12.79 | 12.53 | 12.75 | 12.75 | qfq | 18,405,419 | 233,326,036 | 0.95% |
| 2026-02-13 | 12.50 | 12.68 | 12.45 | 12.63 | 12.63 | qfq | 16,126,112 | 202,585,168 | 0.80% |
| 2026-02-12 | 12.34 | 12.65 | 12.26 | 12.53 | 12.53 | qfq | 19,393,200 | 242,856,455 | 1.87% |
| 2026-02-11 | 12.36 | 12.44 | 12.29 | 12.30 | 12.30 | qfq | 7,084,600 | 87,491,053 | -0.73% |
| 2026-02-10 | 12.45 | 12.51 | 12.38 | 12.39 | 12.39 | qfq | 9,453,400 | 117,541,794 | -0.08% |
| 2026-02-09 | 12.31 | 12.41 | 12.30 | 12.40 | 12.40 | qfq | 9,568,824 | 118,371,436 | 1.39% |
| 2026-02-06 | 12.10 | 12.30 | 12.02 | 12.23 | 12.23 | qfq | 9,042,000 | 110,375,258 | 0.49% |
| 2026-02-05 | 12.28 | 12.29 | 12.15 | 12.17 | 12.17 | qfq | 7,959,100 | 97,160,989 | -0.90% |
| 2026-02-04 | 12.20 | 12.29 | 12.14 | 12.28 | 12.28 | qfq | 9,479,500 | 115,898,528 | 0.24% |
| 2026-02-03 | 12.10 | 12.25 | 11.98 | 12.25 | 12.25 | qfq | 13,851,917 | 168,130,679 | 1.49% |
| 2026-02-02 | 12.30 | 12.40 | 12.06 | 12.07 | 12.07 | qfq | 11,768,607 | 143,999,297 | -1.71% |
| 2026-01-30 | 12.30 | 12.33 | 12.08 | 12.28 | 12.28 | qfq | 14,652,242 | 179,001,690 | -0.41% |
| 2026-01-29 | 12.55 | 12.63 | 12.31 | 12.33 | 12.33 | qfq | 17,542,911 | 218,069,159 | -1.75% |
| 2026-01-28 | 12.70 | 12.78 | 12.53 | 12.55 | 12.55 | qfq | 14,077,089 | 177,367,213 | -1.26% |
| 2026-01-27 | 12.79 | 12.79 | 12.39 | 12.71 | 12.71 | qfq | 19,253,455 | 242,294,431 | -0.70% |
| 2026-01-26 | 13.20 | 13.30 | 12.63 | 12.80 | 12.80 | qfq | 40,597,902 | 522,889,101 | -4.12% |
| 2026-01-23 | 13.09 | 13.39 | 13.00 | 13.35 | 13.35 | qfq | 26,319,600 | 349,480,471 | 2.46% |
| 2026-01-22 | 12.93 | 13.08 | 12.93 | 13.03 | 13.03 | qfq | 16,533,002 | 215,055,023 | 0.85% |
| 2026-01-21 | 12.75 | 13.02 | 12.64 | 12.92 | 12.92 | qfq | 20,302,647 | 261,866,961 | 0.62% |
| 2026-01-20 | 13.33 | 13.37 | 12.67 | 12.84 | 12.84 | qfq | 51,157,300 | 663,162,921 | -4.75% |
| 2026-01-19 | 13.60 | 13.64 | 13.42 | 13.48 | 13.48 | qfq | 23,696,100 | 320,011,306 | -0.88% |
| 2026-01-16 | 13.37 | 13.68 | 13.18 | 13.60 | 13.60 | qfq | 38,977,906 | 524,404,279 | 2.56% |
| 2026-01-15 | 13.54 | 13.55 | 13.18 | 13.26 | 13.26 | qfq | 28,630,900 | 380,706,807 | -2.14% |
| 2026-01-14 | 13.34 | 13.69 | 13.25 | 13.55 | 13.55 | qfq | 40,374,011 | 545,858,164 | 1.57% |
| 2026-01-13 | 14.00 | 14.01 | 13.31 | 13.34 | 13.34 | qfq | 45,433,705 | 616,314,475 | -4.65% |
| 2026-01-12 | 13.59 | 14.00 | 13.54 | 13.99 | 13.99 | qfq | 55,716,800 | 769,006,759 | 3.63% |
| 2026-01-09 | 13.35 | 13.59 | 13.32 | 13.50 | 13.50 | qfq | 35,554,803 | 478,374,002 | 1.12% |
| 2026-01-08 | 13.26 | 13.47 | 13.20 | 13.35 | 13.35 | qfq | 28,058,301 | 375,078,854 | 0.30% |
| 2026-01-07 | 13.51 | 13.51 | 13.26 | 13.31 | 13.31 | qfq | 33,567,201 | 448,196,123 | -1.70% |
| 2026-01-06 | 13.40 | 13.63 | 13.36 | 13.54 | 13.54 | qfq | 37,565,399 | 507,461,981 | 1.20% |
| 2026-01-05 | 13.30 | 13.48 | 13.25 | 13.38 | 13.38 | qfq | 35,063,600 | 468,229,340 | 0.30% |
| 2025-12-31 | 13.17 | 13.56 | 12.90 | 13.34 | 13.34 | qfq | 53,050,200 | 703,497,140 | 2.07% |
| 2025-12-30 | 13.03 | 13.18 | 12.89 | 13.07 | 13.07 | qfq | 19,046,700 | 249,090,328 | -0.23% |
| 2025-12-29 | 13.14 | 13.25 | 13.01 | 13.10 | 13.10 | qfq | 22,241,600 | 292,099,417 | -0.30% |
| 2025-12-26 | 13.18 | 13.26 | 13.06 | 13.14 | 13.14 | qfq | 25,817,700 | 340,022,447 | -0.30% |
| 2025-12-25 | 13.30 | 13.30 | 13.11 | 13.18 | 13.18 | qfq | 25,757,606 | 339,350,646 | -0.90% |
| 2025-12-24 | 12.94 | 13.34 | 12.85 | 13.30 | 13.30 | qfq | 34,791,133 | 459,285,302 | 2.78% |
| 2025-12-23 | 13.11 | 13.12 | 12.88 | 12.94 | 12.94 | qfq | 25,460,400 | 330,516,128 | -1.30% |
| 2025-12-22 | 13.09 | 13.22 | 13.02 | 13.11 | 13.11 | qfq | 28,062,500 | 368,927,427 | 0.15% |
| 2025-12-19 | 13.01 | 13.17 | 12.88 | 13.09 | 13.09 | qfq | 27,340,924 | 356,271,473 | 1.47% |
| 2025-12-18 | 12.98 | 13.12 | 12.88 | 12.90 | 12.90 | qfq | 25,016,234 | 324,855,650 | -1.90% |
| 2025-12-17 | 13.00 | 13.19 | 12.81 | 13.15 | 13.15 | qfq | 27,871,800 | 362,830,858 | 1.15% |
| 2025-12-16 | 13.57 | 13.58 | 12.93 | 13.00 | 13.00 | qfq | 30,683,700 | 402,874,514 | -4.13% |
| 2025-12-15 | 13.54 | 13.87 | 13.41 | 13.56 | 13.56 | qfq | 30,461,600 | 415,523,851 | -0.88% |
| 2025-12-12 | 14.24 | 14.34 | 13.63 | 13.68 | 13.68 | qfq | 48,085,292 | 666,258,004 | -3.87% |
| 2025-12-11 | 14.75 | 14.77 | 14.23 | 14.23 | 14.23 | qfq | 45,569,600 | 657,060,406 | -3.72% |
| 2025-12-10 | 14.88 | 15.16 | 14.64 | 14.78 | 14.78 | qfq | 63,128,200 | 936,080,495 | -2.44% |
| 2025-12-09 | 14.70 | 15.27 | 14.63 | 15.15 | 15.15 | qfq | 96,468,399 | 1,456,922,770 | 2.09% |
| 2025-12-08 | 14.83 | 14.99 | 14.63 | 14.84 | 14.84 | qfq | 63,958,957 | 947,419,035 | 0.47% |
| 2025-12-05 | 14.29 | 14.84 | 14.04 | 14.77 | 14.77 | qfq | 61,581,247 | 894,786,952 | 3.36% |
| 2025-12-04 | 14.60 | 14.77 | 14.15 | 14.29 | 14.29 | qfq | 65,514,327 | 940,306,853 | -3.45% |
| 2025-12-03 | 14.91 | 15.21 | 14.67 | 14.80 | 14.80 | qfq | 82,122,501 | 1,222,939,060 | -2.44% |
| 2025-12-02 | 15.15 | 15.50 | 14.71 | 15.17 | 15.17 | qfq | 126,923,697 | 1,913,043,696 | 0.20% |
| 2025-12-01 | 14.55 | 15.63 | 14.27 | 15.14 | 15.14 | qfq | 141,202,272 | 2,111,672,390 | 3.70% |
| 2025-11-28 | 15.14 | 15.18 | 14.22 | 14.60 | 14.60 | qfq | 141,269,497 | 2,071,969,452 | 2.67% |
| 2025-11-27 | 12.92 | 14.22 | 12.90 | 14.22 | 14.22 | qfq | 61,905,077 | 872,234,168 | 9.98% |
| 2025-11-26 | 13.03 | 13.75 | 12.80 | 12.93 | 12.93 | qfq | 43,494,300 | 574,391,066 | -0.84% |
| 2025-11-25 | 12.83 | 13.20 | 12.70 | 13.04 | 13.04 | qfq | 35,886,400 | 467,821,513 | 2.52% |
| 2025-11-24 | 12.62 | 12.90 | 12.32 | 12.72 | 12.72 | qfq | 34,862,730 | 439,558,694 | 0.95% |
| 2025-11-21 | 13.08 | 13.28 | 12.58 | 12.60 | 12.60 | qfq | 46,419,505 | 595,246,792 | -6.25% |
| 2025-11-20 | 13.38 | 13.76 | 13.00 | 13.44 | 13.44 | qfq | 53,607,900 | 719,297,946 | 1.20% |
| 2025-11-19 | 14.34 | 14.36 | 13.18 | 13.28 | 13.28 | qfq | 76,493,002 | 1,038,962,103 | -8.92% |
| 2025-11-18 | 15.35 | 15.35 | 14.30 | 14.58 | 14.58 | qfq | 92,055,101 | 1,357,070,179 | -7.25% |
| 2025-11-17 | 15.38 | 15.99 | 15.18 | 15.72 | 15.72 | qfq | 110,061,494 | 1,723,497,800 | 4.38% |
| 2025-11-14 | 14.50 | 15.55 | 14.42 | 15.06 | 15.06 | qfq | 87,742,147 | 1,332,014,467 | 2.59% |
| 2025-11-13 | 14.48 | 14.89 | 14.32 | 14.68 | 14.68 | qfq | 46,812,102 | 688,291,747 | 0.41% |
| 2025-11-12 | 14.35 | 14.73 | 14.30 | 14.62 | 14.62 | qfq | 37,337,600 | 541,891,041 | 0.07% |
| 2025-11-11 | 15.06 | 15.20 | 14.60 | 14.61 | 14.61 | qfq | 54,198,400 | 801,514,653 | -2.92% |
| 2025-11-10 | 14.45 | 15.10 | 14.25 | 15.05 | 15.05 | qfq | 65,187,900 | 966,110,052 | 2.66% |
| 2025-11-07 | 14.72 | 15.10 | 14.55 | 14.66 | 14.66 | qfq | 60,742,292 | 900,889,572 | -1.68% |
| 2025-11-06 | 15.06 | 15.20 | 14.72 | 14.91 | 14.91 | qfq | 92,236,976 | 1,372,718,082 | -2.87% |
| 2025-11-05 | 14.50 | 16.20 | 14.41 | 15.35 | 15.35 | qfq | 144,330,216 | 2,204,852,085 | 3.72% |
| 2025-11-04 | 14.17 | 14.89 | 14.03 | 14.80 | 14.80 | qfq | 85,218,565 | 1,249,307,497 | 2.99% |
| 2025-11-03 | 14.00 | 14.48 | 14.00 | 14.37 | 14.37 | qfq | 55,667,934 | 797,976,971 | 1.63% |
| 2025-10-31 | 13.58 | 14.40 | 13.52 | 14.14 | 14.14 | qfq | 69,216,600 | 974,671,284 | 3.67% |
| 2025-10-30 | 13.99 | 14.02 | 13.57 | 13.64 | 13.64 | qfq | 51,507,934 | 708,976,266 | -3.67% |
| 2025-10-29 | 14.48 | 14.48 | 13.91 | 14.16 | 14.16 | qfq | 92,762,734 | 1,308,146,115 | -3.93% |
| 2025-10-28 | 13.96 | 15.08 | 13.84 | 14.74 | 14.74 | qfq | 135,041,981 | 1,964,740,209 | 7.12% |
| 2025-10-27 | 13.79 | 13.88 | 13.50 | 13.76 | 13.76 | qfq | 35,022,900 | 480,236,183 | 0.81% |
| 2025-10-24 | 13.39 | 13.77 | 13.39 | 13.65 | 13.65 | qfq | 30,610,800 | 417,797,522 | 1.94% |
| 2025-10-23 | 13.40 | 13.44 | 13.12 | 13.39 | 13.39 | qfq | 18,221,300 | 241,251,370 | -0.52% |
| 2025-10-22 | 13.40 | 13.67 | 13.34 | 13.46 | 13.46 | qfq | 20,675,788 | 279,224,726 | -0.30% |
| 2025-10-21 | 13.18 | 13.55 | 13.12 | 13.50 | 13.50 | qfq | 30,218,800 | 404,251,755 | 2.12% |
| 2025-10-20 | 12.97 | 13.41 | 12.97 | 13.22 | 13.22 | qfq | 27,863,900 | 367,890,433 | 3.04% |
| 2025-10-17 | 13.23 | 13.28 | 12.82 | 12.83 | 12.83 | qfq | 21,325,750 | 277,914,233 | -2.80% |
| 2025-10-16 | 13.47 | 13.50 | 13.18 | 13.20 | 13.20 | qfq | 19,715,101 | 262,423,447 | -2.44% |
| 2025-10-15 | 13.16 | 13.54 | 13.05 | 13.53 | 13.53 | qfq | 26,102,701 | 348,332,813 | 2.58% |
| 2025-10-14 | 13.76 | 13.76 | 13.11 | 13.19 | 13.19 | qfq | 27,178,400 | 363,984,623 | -2.22% |
| 2025-10-13 | 12.79 | 13.54 | 12.57 | 13.49 | 13.49 | qfq | 27,973,800 | 368,434,633 | -0.52% |
| 2025-10-10 | 13.60 | 13.79 | 13.45 | 13.56 | 13.56 | qfq | 26,347,900 | 358,294,399 | -0.73% |
| 2025-10-09 | 13.44 | 13.79 | 13.41 | 13.66 | 13.66 | qfq | 31,131,400 | 426,046,345 | 1.64% |
| 2025-09-30 | 13.36 | 13.62 | 13.35 | 13.44 | 13.44 | qfq | 24,555,580 | 330,197,034 | 0.75% |
| 2025-09-29 | 13.29 | 13.43 | 13.11 | 13.34 | 13.34 | qfq | 24,473,174 | 325,780,178 | 0.30% |
| 2025-09-26 | 13.62 | 13.71 | 13.30 | 13.30 | 13.30 | qfq | 29,039,000 | 391,310,060 | -3.27% |
| 2025-09-25 | 13.75 | 14.02 | 13.70 | 13.75 | 13.75 | qfq | 29,063,726 | 402,930,870 | -0.94% |
| 2025-09-24 | 13.50 | 13.89 | 13.30 | 13.88 | 13.88 | qfq | 35,336,789 | 484,603,216 | 1.39% |
| 2025-09-23 | 14.40 | 14.40 | 13.24 | 13.69 | 13.69 | qfq | 60,291,299 | 826,361,613 | -5.26% |
| 2025-09-22 | 14.14 | 14.60 | 14.10 | 14.45 | 14.45 | qfq | 44,036,000 | 633,007,856 | 0.77% |
| 2025-09-19 | 15.01 | 15.04 | 14.30 | 14.34 | 14.34 | qfq | 61,967,961 | 902,033,039 | -5.78% |
| 2025-09-18 | 15.74 | 15.74 | 15.15 | 15.22 | 15.22 | qfq | 97,347,134 | 1,494,370,143 | -4.22% |
| 2025-09-17 | 14.99 | 16.28 | 14.73 | 15.89 | 15.89 | qfq | 127,979,134 | 1,997,587,699 | 7.00% |
| 2025-09-16 | 14.45 | 15.00 | 14.34 | 14.85 | 14.85 | qfq | 80,057,282 | 1,183,994,456 | 3.41% |
| 2025-09-15 | 14.39 | 14.55 | 14.28 | 14.36 | 14.36 | qfq | 31,984,040 | 461,086,403 | 0.14% |
| 2025-09-12 | 14.31 | 14.58 | 14.18 | 14.34 | 14.34 | qfq | 39,261,500 | 565,867,911 | 0.07% |
| 2025-09-11 | 13.95 | 14.39 | 13.85 | 14.33 | 14.33 | qfq | 45,377,101 | 645,789,132 | 1.99% |
| 2025-09-10 | 13.99 | 14.25 | 13.88 | 14.05 | 14.05 | qfq | 29,532,916 | 415,799,255 | 1.15% |
| 2025-09-09 | 14.25 | 14.25 | 13.86 | 13.89 | 13.89 | qfq | 31,326,000 | 439,475,788 | -2.80% |
| 2025-09-08 | 14.15 | 14.40 | 14.08 | 14.29 | 14.29 | qfq | 30,843,474 | 439,194,591 | 0.49% |
| 2025-09-05 | 13.89 | 14.28 | 13.64 | 14.22 | 14.22 | qfq | 41,027,933 | 575,210,313 | 2.38% |
| 2025-09-04 | 14.29 | 14.59 | 13.62 | 13.89 | 13.89 | qfq | 44,300,435 | 626,294,141 | -1.49% |
| 2025-09-03 | 14.68 | 14.79 | 14.09 | 14.10 | 14.10 | qfq | 40,133,900 | 576,814,828 | -3.49% |
| 2025-09-02 | 15.20 | 15.26 | 14.50 | 14.61 | 14.61 | qfq | 54,591,233 | 805,963,055 | -3.82% |
| 2025-09-01 | 14.85 | 15.28 | 14.75 | 15.19 | 15.19 | qfq | 70,298,713 | 1,059,032,052 | 3.69% |
| 2025-08-29 | 14.90 | 15.02 | 14.60 | 14.65 | 14.65 | qfq | 55,391,934 | 814,323,207 | -1.81% |
| 2025-08-28 | 15.00 | 15.21 | 14.41 | 14.92 | 14.92 | qfq | 100,038,726 | 1,477,997,389 | -4.05% |
| 2025-08-27 | 16.00 | 16.38 | 15.55 | 15.55 | 15.55 | qfq | 104,928,158 | 1,668,272,270 | -4.60% |
| 2025-08-26 | 15.56 | 16.58 | 15.48 | 16.30 | 16.30 | qfq | 145,917,602 | 2,346,231,769 | 4.02% |
| 2025-08-25 | 15.64 | 16.05 | 15.55 | 15.67 | 15.67 | qfq | 100,723,577 | 1,590,108,594 | -1.57% |
| 2025-08-22 | 16.00 | 16.70 | 15.51 | 15.92 | 15.92 | qfq | 129,796,518 | 2,073,786,557 | -4.10% |
| 2025-08-21 | 15.88 | 16.80 | 15.08 | 16.60 | 16.60 | qfq | 163,809,786 | 2,577,768,600 | 2.15% |
| 2025-08-20 | 17.46 | 17.72 | 16.19 | 16.25 | 16.25 | qfq | 187,318,681 | 3,111,421,192 | -9.67% |
| 2025-08-19 | 17.75 | 18.61 | 17.58 | 17.99 | 17.99 | qfq | 214,564,604 | 3,889,430,950 | 5.70% |
| 2025-08-18 | 17.69 | 17.76 | 16.59 | 17.02 | 17.02 | qfq | 189,593,900 | 3,210,653,874 | -2.74% |
| 2025-08-15 | 18.00 | 18.30 | 16.65 | 17.50 | 17.50 | qfq | 205,892,921 | 3,615,918,573 | 0.57% |
| 2025-08-14 | 18.52 | 18.72 | 17.17 | 17.40 | 17.40 | qfq | 222,976,743 | 3,947,052,425 | -8.76% |
| 2025-08-13 | 17.54 | 19.07 | 16.86 | 19.07 | 19.07 | qfq | 270,469,724 | 4,828,196,945 | 9.98% |
| 2025-08-12 | 15.12 | 17.34 | 15.11 | 17.34 | 17.34 | qfq | 289,087,298 | 4,879,440,100 | 10.03% |
| 2025-08-11 | 15.99 | 16.69 | 15.21 | 15.76 | 15.76 | qfq | 242,389,542 | 3,852,958,878 | 2.94% |
| 2025-08-08 | 15.61 | 16.28 | 14.63 | 15.31 | 15.31 | qfq | 235,908,186 | 3,586,777,363 | -1.92% |
| 2025-08-07 | 15.20 | 15.61 | 15.20 | 15.61 | 15.61 | qfq | 171,188,655 | 2,658,572,037 | 10.01% |
| 2025-08-06 | 13.02 | 14.19 | 12.67 | 14.19 | 14.19 | qfq | 222,525,697 | 2,976,992,120 | 10.00% |
| 2025-08-05 | 12.82 | 12.90 | 12.72 | 12.90 | 12.90 | qfq | 79,234,599 | 1,021,078,306 | 9.97% |
| 2025-08-04 | 10.61 | 11.73 | 10.47 | 11.73 | 11.73 | qfq | 141,549,930 | 1,583,695,260 | 10.04% |
| 2025-08-01 | 10.74 | 10.95 | 10.58 | 10.66 | 10.66 | qfq | 57,735,188 | 619,821,669 | 0.47% |
| 2025-07-31 | 10.67 | 10.99 | 10.53 | 10.61 | 10.61 | qfq | 56,338,501 | 603,077,587 | -0.75% |
| 2025-07-30 | 10.86 | 11.00 | 10.65 | 10.69 | 10.67 | qfq | 71,343,600 | 771,782,688 | -3.52% |
| 2025-07-29 | 10.48 | 11.12 | 10.37 | 11.08 | 11.06 | qfq | 137,090,900 | 1,477,683,670 | 1.09% |
| 2025-07-28 | 10.00 | 11.09 | 10.00 | 10.96 | 10.94 | qfq | 158,358,200 | 1,714,727,321 | 8.73% |
| 2025-07-25 | 9.70 | 10.65 | 9.70 | 10.08 | 10.06 | qfq | 80,788,639 | 821,889,878 | 4.02% |
| 2025-07-24 | 9.55 | 9.97 | 9.53 | 9.69 | 9.67 | qfq | 43,541,060 | 422,047,014 | 3.09% |
| 2025-07-23 | 9.50 | 9.53 | 9.39 | 9.40 | 9.38 | qfq | 18,688,700 | 176,642,508 | -1.57% |
| 2025-07-22 | 9.57 | 9.62 | 9.46 | 9.55 | 9.53 | qfq | 21,867,500 | 208,301,604 | -0.73% |
| 2025-07-21 | 9.46 | 9.64 | 9.43 | 9.62 | 9.60 | qfq | 27,478,153 | 263,410,604 | 1.69% |
| 2025-07-18 | 9.52 | 9.57 | 9.41 | 9.46 | 9.44 | qfq | 19,469,100 | 184,240,772 | -0.53% |
| 2025-07-17 | 9.41 | 9.57 | 9.30 | 9.51 | 9.49 | qfq | 28,528,207 | 271,079,012 | 0.96% |
| 2025-07-16 | 9.36 | 9.48 | 9.33 | 9.42 | 9.40 | qfq | 25,876,100 | 243,673,433 | 0.21% |
| 2025-07-15 | 9.51 | 9.69 | 9.27 | 9.40 | 9.38 | qfq | 41,352,700 | 389,283,972 | 1.29% |
| 2025-07-14 | 9.34 | 9.44 | 9.20 | 9.28 | 9.26 | qfq | 16,023,900 | 149,473,621 | 0.00% |
| 2025-07-11 | 9.25 | 9.32 | 9.14 | 9.28 | 9.26 | qfq | 14,972,500 | 138,351,870 | 0.32% |
| 2025-07-10 | 9.33 | 9.37 | 9.20 | 9.25 | 9.23 | qfq | 14,730,600 | 136,440,742 | -0.54% |
| 2025-07-09 | 9.34 | 9.53 | 9.28 | 9.30 | 9.28 | qfq | 25,798,253 | 241,940,809 | -1.27% |
| 2025-07-08 | 9.10 | 9.47 | 9.07 | 9.42 | 9.40 | qfq | 38,532,783 | 360,659,772 | 3.29% |
| 2025-07-07 | 9.06 | 9.18 | 9.02 | 9.12 | 9.10 | qfq | 11,225,200 | 102,328,451 | -0.22% |
| 2025-07-04 | 9.28 | 9.32 | 9.13 | 9.14 | 9.12 | qfq | 22,484,800 | 206,430,302 | -2.25% |
| 2025-07-03 | 9.21 | 9.42 | 9.20 | 9.35 | 9.33 | qfq | 30,821,558 | 287,402,711 | 1.74% |
| 2025-07-02 | 9.49 | 9.50 | 9.15 | 9.19 | 9.17 | qfq | 30,358,300 | 281,110,727 | -2.55% |
| 2025-07-01 | 9.29 | 9.59 | 9.25 | 9.43 | 9.41 | qfq | 35,322,265 | 332,388,726 | 0.75% |
| 2025-06-30 | 9.26 | 9.42 | 9.25 | 9.36 | 9.34 | qfq | 24,465,001 | 228,410,975 | 1.85% |
| 2025-06-27 | 9.16 | 9.28 | 9.09 | 9.19 | 9.17 | qfq | 20,975,700 | 192,989,703 | 1.10% |
| 2025-06-26 | 9.18 | 9.23 | 9.07 | 9.09 | 9.07 | qfq | 17,351,600 | 158,851,435 | -0.98% |
| 2025-06-25 | 9.14 | 9.19 | 9.07 | 9.18 | 9.16 | qfq | 18,733,100 | 171,316,169 | 0.44% |
| 2025-06-24 | 9.00 | 9.15 | 8.92 | 9.14 | 9.12 | qfq | 23,507,300 | 213,394,395 | 2.93% |
| 2025-06-23 | 8.60 | 8.88 | 8.56 | 8.88 | 8.86 | qfq | 15,281,000 | 134,216,807 | 1.49% |
| 2025-06-20 | 8.76 | 8.96 | 8.73 | 8.75 | 8.73 | qfq | 13,992,207 | 123,376,847 | -0.79% |
| 2025-06-19 | 8.94 | 9.07 | 8.77 | 8.82 | 8.80 | qfq | 17,256,794 | 153,653,386 | -2.33% |
| 2025-06-18 | 8.90 | 9.06 | 8.83 | 9.03 | 9.01 | qfq | 17,482,300 | 157,122,875 | 0.67% |
| 2025-06-17 | 8.90 | 9.05 | 8.88 | 8.97 | 8.95 | qfq | 14,706,600 | 131,835,066 | 0.34% |
| 2025-06-16 | 8.78 | 8.99 | 8.78 | 8.94 | 8.92 | qfq | 18,849,500 | 168,368,142 | 0.90% |
| 2025-06-13 | 9.13 | 9.15 | 8.82 | 8.86 | 8.84 | qfq | 28,133,694 | 251,181,142 | -3.49% |
| 2025-06-12 | 9.23 | 9.34 | 9.11 | 9.18 | 9.16 | qfq | 28,291,094 | 260,421,084 | -1.50% |
| 2025-06-11 | 9.30 | 9.53 | 9.26 | 9.32 | 9.30 | qfq | 23,561,294 | 220,875,917 | 0.32% |
| 2025-06-10 | 9.63 | 9.65 | 9.18 | 9.29 | 9.27 | qfq | 38,895,729 | 364,649,666 | -3.53% |
| 2025-06-09 | 9.58 | 9.68 | 9.52 | 9.63 | 9.61 | qfq | 29,926,500 | 287,710,264 | 0.94% |
| 2025-06-06 | 9.54 | 9.72 | 9.42 | 9.54 | 9.52 | qfq | 30,002,394 | 285,421,368 | -0.73% |
| 2025-06-05 | 9.59 | 9.74 | 9.40 | 9.61 | 9.59 | qfq | 40,068,294 | 382,550,558 | -0.72% |
| 2025-06-04 | 9.50 | 9.97 | 9.47 | 9.68 | 9.66 | qfq | 61,629,505 | 598,792,498 | 3.09% |
| 2025-06-03 | 9.43 | 9.80 | 9.34 | 9.39 | 9.37 | qfq | 34,927,004 | 330,553,039 | 0.86% |
| 2025-05-30 | 9.45 | 9.64 | 9.25 | 9.31 | 9.29 | qfq | 36,255,000 | 341,538,303 | -1.38% |
| 2025-05-29 | 9.15 | 9.55 | 9.15 | 9.44 | 9.42 | qfq | 27,189,658 | 255,860,381 | 2.83% |
| 2025-05-28 | 9.31 | 9.36 | 9.10 | 9.18 | 9.16 | qfq | 19,080,223 | 175,834,983 | -1.29% |
| 2025-05-27 | 9.38 | 9.39 | 9.21 | 9.30 | 9.28 | qfq | 14,726,600 | 136,733,589 | -0.96% |
| 2025-05-26 | 9.20 | 9.41 | 9.16 | 9.39 | 9.37 | qfq | 27,296,000 | 253,096,827 | 1.73% |
| 2025-05-23 | 9.57 | 9.58 | 9.22 | 9.23 | 9.21 | qfq | 31,002,200 | 291,586,987 | -3.45% |
| 2025-05-22 | 9.56 | 9.79 | 9.41 | 9.56 | 9.54 | qfq | 30,765,548 | 296,291,664 | -0.10% |
| 2025-05-21 | 9.65 | 9.65 | 9.46 | 9.57 | 9.55 | qfq | 27,061,900 | 258,449,954 | -1.54% |
| 2025-05-20 | 9.59 | 9.80 | 9.41 | 9.72 | 9.70 | qfq | 38,966,248 | 376,565,904 | 1.57% |
| 2025-05-19 | 9.55 | 9.58 | 9.32 | 9.57 | 9.55 | qfq | 23,837,300 | 226,023,173 | 0.21% |
| 2025-05-16 | 9.46 | 9.71 | 9.33 | 9.55 | 9.53 | qfq | 28,522,701 | 272,691,642 | 1.38% |
| 2025-05-15 | 9.67 | 9.68 | 9.41 | 9.42 | 9.40 | qfq | 24,921,400 | 236,430,350 | -2.18% |
| 2025-05-14 | 9.59 | 9.77 | 9.56 | 9.63 | 9.61 | qfq | 33,493,000 | 322,801,721 | -0.62% |
| 2025-05-13 | 10.21 | 10.32 | 9.62 | 9.69 | 9.67 | qfq | 68,855,301 | 681,027,897 | -2.12% |
| 2025-05-12 | 9.75 | 9.98 | 9.71 | 9.90 | 9.88 | qfq | 57,646,100 | 567,252,623 | 2.91% |
| 2025-05-09 | 9.67 | 9.71 | 9.48 | 9.62 | 9.60 | qfq | 31,734,410 | 304,662,653 | -0.52% |
| 2025-05-08 | 9.65 | 9.90 | 9.60 | 9.67 | 9.65 | qfq | 45,415,200 | 440,640,241 | 0.62% |
| 2025-05-07 | 9.77 | 9.86 | 9.50 | 9.61 | 9.59 | qfq | 79,029,600 | 762,869,666 | 0.10% |
| 2025-05-06 | 8.89 | 9.60 | 8.75 | 9.60 | 9.58 | qfq | 36,968,500 | 341,641,255 | 9.97% |
| 2025-04-30 | 8.44 | 8.75 | 8.44 | 8.73 | 8.71 | qfq | 28,314,847 | 245,213,033 | 3.93% |
| 2025-04-29 | 8.34 | 8.54 | 8.23 | 8.40 | 8.38 | qfq | 18,609,600 | 157,302,819 | 0.84% |
| 2025-04-28 | 8.46 | 8.48 | 8.31 | 8.33 | 8.31 | qfq | 15,507,700 | 129,931,661 | -1.54% |
| 2025-04-25 | 8.45 | 8.65 | 8.35 | 8.46 | 8.44 | qfq | 17,912,895 | 152,243,210 | 0.36% |
| 2025-04-24 | 8.61 | 8.64 | 8.40 | 8.43 | 8.41 | qfq | 18,460,799 | 156,558,336 | -2.43% |
| 2025-04-23 | 8.55 | 8.80 | 8.55 | 8.64 | 8.62 | qfq | 28,034,795 | 242,917,021 | 2.01% |
| 2025-04-22 | 8.58 | 8.66 | 8.47 | 8.47 | 8.45 | qfq | 16,146,700 | 137,937,115 | -1.74% |
| 2025-04-21 | 8.42 | 8.82 | 8.42 | 8.62 | 8.60 | qfq | 23,106,494 | 198,129,153 | 2.38% |
| 2025-04-18 | 8.27 | 8.44 | 8.21 | 8.42 | 8.40 | qfq | 21,972,100 | 183,378,431 | 1.81% |
| 2025-04-17 | 8.23 | 8.41 | 8.22 | 8.27 | 8.25 | qfq | 14,065,199 | 117,274,816 | -0.60% |
| 2025-04-16 | 8.56 | 8.57 | 8.21 | 8.32 | 8.30 | qfq | 19,541,100 | 163,318,802 | -2.80% |
| 2025-04-15 | 8.67 | 8.72 | 8.46 | 8.56 | 8.54 | qfq | 21,564,200 | 184,656,707 | -1.15% |
| 2025-04-14 | 8.81 | 8.91 | 8.61 | 8.66 | 8.64 | qfq | 36,673,900 | 320,378,856 | 2.97% |
| 2025-04-11 | 8.20 | 8.52 | 8.20 | 8.41 | 8.39 | qfq | 29,605,299 | 248,491,168 | 0.96% |
| 2025-04-10 | 8.30 | 8.60 | 8.27 | 8.33 | 8.31 | qfq | 42,098,501 | 355,431,880 | 3.22% |
| 2025-04-09 | 7.52 | 8.11 | 6.90 | 8.07 | 8.05 | qfq | 51,129,000 | 388,804,463 | 5.49% |
| 2025-04-08 | 7.51 | 8.18 | 7.41 | 7.65 | 7.64 | qfq | 44,808,100 | 343,394,436 | -6.59% |
| 2025-04-07 | 8.31 | 8.50 | 8.19 | 8.19 | 8.17 | qfq | 15,165,900 | 125,039,931 | -10.00% |
| 2025-04-03 | 9.10 | 9.26 | 9.02 | 9.10 | 9.08 | qfq | 19,302,500 | 176,140,578 | -1.62% |
| 2025-04-02 | 9.27 | 9.40 | 9.23 | 9.25 | 9.23 | qfq | 19,510,201 | 181,574,754 | 0.11% |
| 2025-04-01 | 9.30 | 9.42 | 9.21 | 9.24 | 9.22 | qfq | 19,537,000 | 181,540,787 | -0.54% |
| 2025-03-31 | 9.15 | 9.31 | 9.01 | 9.29 | 9.27 | qfq | 27,790,000 | 253,919,800 | 0.00% |
| 2025-03-28 | 9.53 | 9.54 | 9.25 | 9.29 | 9.27 | qfq | 29,080,245 | 272,375,786 | -2.52% |
| 2025-03-27 | 9.45 | 9.69 | 9.35 | 9.53 | 9.51 | qfq | 34,031,000 | 323,862,200 | -0.10% |
| 2025-03-26 | 9.50 | 9.66 | 9.41 | 9.54 | 9.52 | qfq | 28,391,400 | 271,094,742 | 0.32% |
| 2025-03-25 | 9.85 | 9.90 | 9.48 | 9.51 | 9.49 | qfq | 40,729,347 | 392,364,251 | -4.33% |
| 2025-03-24 | 9.99 | 10.13 | 9.58 | 9.94 | 9.92 | qfq | 57,355,854 | 564,239,123 | -1.19% |
| 2025-03-21 | 10.51 | 10.79 | 10.06 | 10.06 | 10.04 | qfq | 105,168,293 | 1,078,826,258 | -10.02% |
| 2025-03-20 | 12.22 | 12.28 | 11.00 | 11.18 | 11.16 | qfq | 77,010,678 | 902,038,040 | -6.68% |
| 2025-03-19 | 12.18 | 12.45 | 11.89 | 11.98 | 11.96 | qfq | 49,830,610 | 601,934,446 | -3.00% |
| 2025-03-18 | 12.58 | 12.71 | 12.25 | 12.35 | 12.33 | qfq | 66,402,294 | 824,122,735 | -2.76% |
| 2025-03-17 | 12.51 | 13.35 | 12.36 | 12.70 | 12.68 | qfq | 88,437,423 | 1,134,801,052 | 1.60% |
| 2025-03-14 | 12.70 | 12.70 | 11.70 | 12.50 | 12.48 | qfq | 80,335,299 | 981,768,224 | -0.24% |
| 2025-03-13 | 12.30 | 12.73 | 12.10 | 12.53 | 12.51 | qfq | 92,168,778 | 1,148,895,711 | 1.13% |
| 2025-03-12 | 12.50 | 12.98 | 12.26 | 12.39 | 12.37 | qfq | 113,071,113 | 1,424,858,173 | 0.24% |
| 2025-03-11 | 11.61 | 12.67 | 11.52 | 12.36 | 12.34 | qfq | 96,468,822 | 1,176,080,640 | 4.30% |
| 2025-03-10 | 11.78 | 12.10 | 11.70 | 11.85 | 11.83 | qfq | 49,393,601 | 586,381,612 | 1.11% |
| 2025-03-07 | 11.99 | 12.58 | 11.62 | 11.72 | 11.70 | qfq | 87,225,900 | 1,049,844,870 | -5.10% |
| 2025-03-06 | 11.92 | 12.82 | 11.82 | 12.35 | 12.33 | qfq | 118,940,280 | 1,462,171,081 | 2.57% |
| 2025-03-05 | 11.43 | 12.44 | 11.43 | 12.04 | 12.02 | qfq | 98,913,778 | 1,186,050,818 | 3.97% |
| 2025-03-04 | 11.30 | 11.86 | 11.30 | 11.58 | 11.56 | qfq | 81,618,224 | 943,317,341 | 0.26% |
| 2025-03-03 | 11.39 | 12.08 | 10.90 | 11.55 | 11.53 | qfq | 96,206,455 | 1,113,188,890 | -1.28% |
| 2025-02-28 | 11.60 | 12.34 | 11.57 | 11.70 | 11.68 | qfq | 126,220,299 | 1,510,749,533 | -1.35% |
| 2025-02-27 | 12.60 | 12.94 | 11.78 | 11.86 | 11.84 | qfq | 165,581,534 | 2,032,182,397 | -8.77% |
| 2025-02-26 | 13.39 | 13.39 | 12.31 | 13.00 | 12.98 | qfq | 275,479,842 | 3,589,406,224 | 6.82% |
| 2025-02-25 | 12.17 | 12.17 | 11.96 | 12.17 | 12.15 | qfq | 51,549,523 | 627,267,750 | 10.04% |
| 2025-02-24 | 10.06 | 11.06 | 9.71 | 11.06 | 11.04 | qfq | 85,590,802 | 893,579,180 | 10.05% |
| 2025-02-21 | 9.95 | 10.21 | 9.84 | 10.05 | 10.03 | qfq | 46,404,407 | 465,024,964 | -0.50% |
| 2025-02-20 | 9.79 | 10.29 | 9.79 | 10.10 | 10.08 | qfq | 58,352,600 | 588,291,355 | 2.85% |
| 2025-02-19 | 9.57 | 9.85 | 9.57 | 9.82 | 9.80 | qfq | 31,218,253 | 304,585,591 | 2.61% |
| 2025-02-18 | 10.10 | 10.23 | 9.55 | 9.57 | 9.55 | qfq | 44,245,800 | 435,750,443 | -4.97% |
| 2025-02-17 | 9.93 | 10.23 | 9.93 | 10.07 | 10.05 | qfq | 38,090,800 | 383,741,154 | -0.10% |
| 2025-02-14 | 10.30 | 10.37 | 10.00 | 10.08 | 10.06 | qfq | 53,656,447 | 542,733,965 | -2.33% |
| 2025-02-13 | 10.62 | 10.76 | 10.23 | 10.32 | 10.30 | qfq | 73,685,005 | 766,719,352 | -4.80% |
| 2025-02-12 | 10.06 | 10.90 | 9.91 | 10.84 | 10.82 | qfq | 99,993,814 | 1,050,600,427 | 6.07% |
| 2025-02-11 | 9.93 | 10.58 | 9.83 | 10.22 | 10.20 | qfq | 87,602,100 | 894,781,120 | 2.71% |
| 2025-02-10 | 9.84 | 10.15 | 9.75 | 9.95 | 9.93 | qfq | 89,106,600 | 886,064,808 | 1.32% |
| 2025-02-07 | 9.04 | 9.94 | 9.01 | 9.82 | 9.80 | qfq | 109,728,200 | 1,058,763,483 | 8.63% |
| 2025-02-06 | 8.58 | 9.04 | 8.48 | 9.04 | 9.02 | qfq | 40,013,601 | 354,551,944 | 6.10% |
| 2025-02-05 | 8.35 | 8.59 | 8.35 | 8.52 | 8.50 | qfq | 20,906,300 | 177,974,807 | 2.77% |
| 2025-01-27 | 8.54 | 8.63 | 8.25 | 8.29 | 8.27 | qfq | 16,729,301 | 140,306,448 | -2.81% |
| 2025-01-24 | 8.33 | 8.57 | 8.25 | 8.53 | 8.51 | qfq | 23,422,648 | 197,576,936 | 2.16% |
| 2025-01-23 | 8.63 | 8.75 | 8.35 | 8.35 | 8.33 | qfq | 27,080,100 | 231,370,766 | -1.76% |
| 2025-01-22 | 8.56 | 8.67 | 8.44 | 8.50 | 8.48 | qfq | 18,892,300 | 161,248,048 | -1.62% |
| 2025-01-21 | 8.76 | 8.85 | 8.49 | 8.64 | 8.62 | qfq | 25,441,900 | 219,840,489 | -0.92% |
| 2025-01-20 | 9.02 | 9.06 | 8.65 | 8.72 | 8.70 | qfq | 47,234,810 | 416,704,385 | -3.22% |
| 2025-01-17 | 8.54 | 9.26 | 8.49 | 9.01 | 8.99 | qfq | 60,874,610 | 543,521,558 | 2.85% |
| 2025-01-16 | 8.80 | 8.92 | 8.64 | 8.76 | 8.74 | qfq | 26,831,800 | 235,482,044 | 1.39% |
| 2025-01-15 | 8.75 | 8.79 | 8.55 | 8.64 | 8.62 | qfq | 24,117,100 | 209,161,792 | -0.69% |
| 2025-01-14 | 8.25 | 8.70 | 8.21 | 8.70 | 8.68 | qfq | 31,761,994 | 270,727,520 | 6.36% |
| 2025-01-13 | 8.02 | 8.22 | 7.89 | 8.18 | 8.16 | qfq | 22,211,400 | 179,836,383 | -1.45% |
| 2025-01-10 | 8.65 | 8.72 | 8.29 | 8.30 | 8.28 | qfq | 27,227,500 | 231,241,141 | -4.49% |
| 2025-01-09 | 8.60 | 8.88 | 8.58 | 8.69 | 8.67 | qfq | 31,149,300 | 272,363,348 | 0.23% |
| 2025-01-08 | 8.64 | 8.80 | 8.34 | 8.67 | 8.65 | qfq | 44,391,200 | 380,483,093 | 0.35% |
| 2025-01-07 | 8.29 | 8.65 | 8.25 | 8.64 | 8.62 | qfq | 41,084,301 | 347,301,581 | 4.85% |
| 2025-01-06 | 8.70 | 8.78 | 8.14 | 8.24 | 8.22 | qfq | 46,497,800 | 391,047,968 | -8.44% |
| 2025-01-03 | 8.76 | 9.36 | 8.39 | 9.00 | 8.98 | qfq | 57,052,300 | 507,848,643 | 2.74% |
| 2025-01-02 | 8.89 | 9.07 | 8.60 | 8.76 | 8.74 | qfq | 29,656,421 | 262,785,746 | -2.23% |
| 2024-12-31 | 9.23 | 9.35 | 8.95 | 8.96 | 8.94 | qfq | 33,146,900 | 300,542,257 | -4.17% |
| 2024-12-30 | 9.73 | 9.88 | 9.30 | 9.35 | 9.33 | qfq | 34,211,500 | 322,575,400 | -2.91% |
| 2024-12-27 | 9.70 | 9.98 | 9.55 | 9.63 | 9.61 | qfq | 43,868,147 | 429,055,672 | 1.26% |
| 2024-12-26 | 9.22 | 9.69 | 9.22 | 9.51 | 9.49 | qfq | 50,630,753 | 481,428,311 | 3.26% |
| 2024-12-25 | 9.90 | 9.91 | 9.09 | 9.21 | 9.19 | qfq | 63,730,253 | 593,637,204 | -7.62% |
| 2024-12-24 | 10.42 | 10.69 | 9.82 | 9.97 | 9.95 | qfq | 78,707,641 | 794,744,213 | -6.74% |
| 2024-12-23 | 11.51 | 11.89 | 10.60 | 10.69 | 10.67 | qfq | 68,190,539 | 761,984,408 | -8.40% |
| 2024-12-20 | 11.60 | 12.26 | 11.50 | 11.67 | 11.65 | qfq | 76,316,662 | 906,298,085 | -1.77% |
| 2024-12-19 | 12.00 | 12.50 | 11.22 | 11.88 | 11.86 | qfq | 108,649,073 | 1,282,063,162 | -4.73% |
| 2024-12-18 | 11.70 | 12.98 | 11.41 | 12.47 | 12.45 | qfq | 188,484,548 | 2,299,343,002 | 5.68% |
| 2024-12-17 | 10.60 | 11.80 | 10.51 | 11.80 | 11.78 | qfq | 152,185,755 | 1,749,517,415 | 9.97% |
| 2024-12-16 | 11.16 | 11.32 | 10.60 | 10.73 | 10.71 | qfq | 55,342,024 | 603,588,079 | -4.79% |
| 2024-12-13 | 10.92 | 11.95 | 10.67 | 11.27 | 11.25 | qfq | 82,799,600 | 929,724,513 | 2.64% |
| 2024-12-12 | 11.19 | 11.28 | 10.88 | 10.98 | 10.96 | qfq | 40,352,890 | 443,847,482 | -1.52% |
| 2024-12-11 | 10.75 | 11.30 | 10.70 | 11.15 | 11.13 | qfq | 57,598,002 | 637,019,967 | 2.67% |
| 2024-12-10 | 10.96 | 11.19 | 10.69 | 10.86 | 10.84 | qfq | 54,190,701 | 591,560,600 | 2.36% |
| 2024-12-09 | 10.88 | 10.97 | 10.49 | 10.61 | 10.59 | qfq | 33,233,717 | 355,616,814 | -2.30% |
| 2024-12-06 | 10.65 | 10.96 | 10.60 | 10.86 | 10.84 | qfq | 46,808,700 | 506,778,576 | 2.55% |
| 2024-12-05 | 10.42 | 10.66 | 10.38 | 10.59 | 10.57 | qfq | 29,740,500 | 314,545,726 | 0.38% |
| 2024-12-04 | 11.01 | 11.01 | 10.47 | 10.55 | 10.53 | qfq | 48,243,817 | 514,582,321 | -4.95% |
| 2024-12-03 | 10.70 | 11.17 | 10.63 | 11.10 | 11.08 | qfq | 69,658,648 | 761,448,883 | 4.13% |
| 2024-12-02 | 10.36 | 10.74 | 10.36 | 10.66 | 10.64 | qfq | 45,877,123 | 486,086,533 | 3.00% |
| 2024-11-29 | 10.38 | 10.52 | 10.02 | 10.35 | 10.33 | qfq | 52,210,600 | 536,013,813 | -1.05% |
| 2024-11-28 | 10.88 | 10.89 | 10.44 | 10.46 | 10.44 | qfq | 45,203,172 | 479,760,577 | -3.77% |
| 2024-11-27 | 10.68 | 10.87 | 10.17 | 10.87 | 10.85 | qfq | 54,660,684 | 571,485,111 | 0.28% |
| 2024-11-26 | 11.42 | 11.62 | 10.80 | 10.84 | 10.82 | qfq | 40,529,524 | 452,207,301 | -4.07% |
| 2024-11-25 | 11.78 | 11.98 | 11.00 | 11.30 | 11.28 | qfq | 50,222,047 | 570,211,805 | -5.99% |
| 2024-11-22 | 12.50 | 13.00 | 11.99 | 12.02 | 12.00 | qfq | 65,048,102 | 809,171,074 | -5.65% |
| 2024-11-21 | 12.68 | 13.36 | 12.48 | 12.74 | 12.72 | qfq | 82,993,792 | 1,066,354,689 | -2.00% |
| 2024-11-20 | 12.25 | 13.37 | 12.12 | 13.00 | 12.98 | qfq | 96,238,878 | 1,231,783,019 | 6.30% |
| 2024-11-19 | 11.81 | 12.25 | 11.45 | 12.23 | 12.21 | qfq | 62,790,487 | 752,110,443 | 3.73% |
| 2024-11-18 | 11.96 | 12.30 | 11.11 | 11.79 | 11.77 | qfq | 67,824,140 | 789,790,970 | 0.08% |
| 2024-11-15 | 12.10 | 12.60 | 11.65 | 11.78 | 11.76 | qfq | 49,965,247 | 610,190,229 | -3.76% |
| 2024-11-14 | 12.80 | 12.98 | 12.19 | 12.24 | 12.22 | qfq | 52,765,918 | 664,029,547 | -6.42% |
| 2024-11-13 | 13.35 | 13.35 | 12.81 | 13.08 | 13.06 | qfq | 73,449,215 | 958,977,446 | -5.01% |
| 2024-11-12 | 13.09 | 14.40 | 13.05 | 13.77 | 13.74 | qfq | 138,112,962 | 1,887,717,508 | 4.32% |
| 2024-11-11 | 13.08 | 13.30 | 12.42 | 13.20 | 13.18 | qfq | 97,226,514 | 1,262,674,148 | -3.01% |
| 2024-11-08 | 12.87 | 14.13 | 12.80 | 13.61 | 13.58 | qfq | 133,274,184 | 1,792,986,324 | 5.50% |
| 2024-11-07 | 13.60 | 13.61 | 12.83 | 12.90 | 12.88 | qfq | 141,249,796 | 1,835,919,525 | -9.47% |
| 2024-11-06 | 13.51 | 14.90 | 13.51 | 14.25 | 14.22 | qfq | 163,188,497 | 2,334,370,180 | 2.44% |
| 2024-11-05 | 14.31 | 14.97 | 13.50 | 13.91 | 13.88 | qfq | 216,748,323 | 3,086,835,023 | -0.64% |
| 2024-11-04 | 11.46 | 14.00 | 11.46 | 14.00 | 13.97 | qfq | 187,924,273 | 2,512,707,528 | 9.98% |
| 2024-11-01 | 14.15 | 15.44 | 12.73 | 12.73 | 12.71 | qfq | 184,046,419 | 2,565,859,264 | -9.97% |
| 2024-10-31 | 14.14 | 14.14 | 13.32 | 14.14 | 14.11 | qfq | 100,840,090 | 1,416,375,385 | 10.04% |
| 2024-10-30 | 12.85 | 12.85 | 12.85 | 12.85 | 12.83 | qfq | 5,545,783 | 71,263,312 | 10.02% |
| 2024-10-29 | 11.36 | 11.68 | 10.80 | 11.68 | 11.66 | qfq | 91,080,339 | 1,034,119,746 | 9.98% |
| 2024-10-28 | 9.50 | 10.62 | 9.36 | 10.62 | 10.60 | qfq | 112,618,151 | 1,127,833,079 | 10.05% |
| 2024-10-25 | 9.88 | 9.99 | 9.55 | 9.65 | 9.63 | qfq | 73,565,216 | 712,372,035 | -2.23% |
| 2024-10-24 | 9.21 | 10.20 | 9.10 | 9.87 | 9.85 | qfq | 115,130,568 | 1,105,485,898 | 5.90% |
| 2024-10-23 | 9.47 | 9.56 | 9.20 | 9.32 | 9.30 | qfq | 88,531,123 | 831,428,276 | -5.38% |
| 2024-10-22 | 10.00 | 10.40 | 9.45 | 9.85 | 9.83 | qfq | 131,255,957 | 1,302,542,963 | -2.67% |
| 2024-10-21 | 9.88 | 10.59 | 9.80 | 10.12 | 10.10 | qfq | 149,808,937 | 1,517,026,299 | -2.03% |
| 2024-10-18 | 10.09 | 11.00 | 9.75 | 10.33 | 10.31 | qfq | 216,686,753 | 2,216,597,857 | 0.39% |
| 2024-10-17 | 9.26 | 10.54 | 9.14 | 10.29 | 10.27 | qfq | 195,987,433 | 2,007,310,246 | 7.41% |
| 2024-10-16 | 8.86 | 9.58 | 8.79 | 9.58 | 9.56 | qfq | 190,326,551 | 1,787,868,001 | 9.99% |
| 2024-10-15 | 8.50 | 8.71 | 8.27 | 8.71 | 8.69 | qfq | 100,108,765 | 859,675,597 | 9.97% |
| 2024-10-14 | 7.21 | 7.92 | 7.20 | 7.92 | 7.91 | qfq | 68,227,113 | 530,560,043 | 10.00% |
| 2024-10-11 | 7.58 | 7.58 | 7.10 | 7.20 | 7.19 | qfq | 39,888,601 | 291,275,357 | -5.39% |
| 2024-10-10 | 7.80 | 8.15 | 7.40 | 7.61 | 7.60 | qfq | 51,388,603 | 395,529,677 | -4.88% |
| 2024-10-09 | 8.87 | 8.87 | 8.00 | 8.00 | 7.99 | qfq | 68,817,992 | 570,928,661 | -10.01% |
| 2024-10-08 | 8.89 | 8.89 | 8.10 | 8.89 | 8.87 | qfq | 108,505,195 | 941,527,972 | 10.02% |
| 2024-09-30 | 7.60 | 8.10 | 7.32 | 8.08 | 8.06 | qfq | 108,939,687 | 842,559,552 | 9.34% |
| 2024-09-27 | 7.16 | 7.67 | 7.07 | 7.39 | 7.38 | qfq | 60,762,200 | 445,129,888 | 3.21% |
| 2024-09-26 | 6.91 | 7.25 | 6.88 | 7.16 | 7.15 | qfq | 82,479,760 | 585,848,877 | 1.27% |
| 2024-09-25 | 6.85 | 7.30 | 6.84 | 7.07 | 7.06 | qfq | 98,128,540 | 691,295,581 | 1.00% |
| 2024-09-24 | 6.77 | 7.17 | 6.70 | 7.00 | 6.99 | qfq | 104,601,838 | 726,246,498 | -1.41% |
| 2024-09-23 | 6.75 | 7.10 | 6.70 | 7.10 | 7.09 | qfq | 115,304,294 | 805,753,167 | 10.08% |
| 2024-09-20 | 5.87 | 6.45 | 5.86 | 6.45 | 6.44 | qfq | 37,218,324 | 237,723,858 | 10.07% |
| 2024-09-19 | 5.78 | 5.86 | 5.71 | 5.86 | 5.85 | qfq | 12,496,500 | 72,591,281 | 2.27% |
| 2024-09-18 | 5.89 | 5.90 | 5.66 | 5.73 | 5.72 | qfq | 13,963,400 | 80,172,059 | -2.72% |
| 2024-09-13 | 6.05 | 6.07 | 5.84 | 5.89 | 5.88 | qfq | 18,259,800 | 108,161,229 | -3.13% |
| 2024-09-12 | 5.89 | 6.08 | 5.82 | 6.08 | 6.07 | qfq | 22,338,028 | 133,014,438 | 3.23% |
| 2024-09-11 | 6.08 | 6.08 | 5.88 | 5.89 | 5.88 | qfq | 16,509,200 | 98,130,099 | -3.28% |
| 2024-09-10 | 6.16 | 6.18 | 5.94 | 6.09 | 6.08 | qfq | 21,363,301 | 128,674,454 | -0.65% |
| 2024-09-09 | 6.35 | 6.40 | 6.09 | 6.13 | 6.12 | qfq | 27,485,401 | 170,721,251 | -1.29% |
| 2024-09-06 | 6.30 | 6.32 | 6.08 | 6.21 | 6.20 | qfq | 37,020,600 | 228,804,866 | -1.58% |
| 2024-09-05 | 6.10 | 6.58 | 6.10 | 6.31 | 6.30 | qfq | 54,152,108 | 343,870,452 | 3.44% |
| 2024-09-04 | 6.17 | 6.35 | 5.98 | 6.10 | 6.09 | qfq | 28,687,300 | 174,773,735 | -1.93% |
| 2024-09-03 | 6.13 | 6.25 | 6.08 | 6.22 | 6.21 | qfq | 25,442,000 | 157,204,712 | 1.47% |
| 2024-09-02 | 6.09 | 6.37 | 6.09 | 6.13 | 6.12 | qfq | 37,383,200 | 231,787,094 | -0.81% |
| 2024-08-30 | 5.87 | 6.40 | 5.87 | 6.18 | 6.17 | qfq | 50,324,200 | 309,826,519 | 6.19% |
| 2024-08-29 | 5.67 | 5.89 | 5.59 | 5.82 | 5.81 | qfq | 21,819,300 | 126,286,477 | 3.19% |
| 2024-08-28 | 5.59 | 5.69 | 5.58 | 5.64 | 5.63 | qfq | 9,323,602 | 52,506,875 | 0.36% |
| 2024-08-27 | 5.81 | 5.86 | 5.62 | 5.62 | 5.61 | qfq | 18,915,500 | 107,781,969 | -4.75% |
| 2024-08-26 | 5.79 | 5.99 | 5.71 | 5.90 | 5.89 | qfq | 21,032,501 | 123,176,256 | 2.08% |
| 2024-08-23 | 5.68 | 5.85 | 5.50 | 5.78 | 5.77 | qfq | 21,942,600 | 124,522,955 | 1.23% |
| 2024-08-22 | 5.70 | 5.82 | 5.68 | 5.71 | 5.70 | qfq | 14,030,900 | 80,517,716 | 0.18% |
| 2024-08-21 | 5.70 | 5.77 | 5.65 | 5.70 | 5.69 | qfq | 10,236,600 | 58,507,339 | -0.18% |
| 2024-08-20 | 5.79 | 5.82 | 5.68 | 5.71 | 5.70 | qfq | 14,148,400 | 81,151,188 | -0.70% |
| 2024-08-19 | 5.95 | 5.95 | 5.75 | 5.75 | 5.74 | qfq | 17,746,200 | 103,181,877 | -3.36% |
| 2024-08-16 | 6.01 | 6.14 | 5.94 | 5.95 | 5.94 | qfq | 23,638,400 | 142,813,302 | -0.83% |
| 2024-08-15 | 5.80 | 6.10 | 5.80 | 6.00 | 5.99 | qfq | 26,089,900 | 156,018,778 | 2.39% |
| 2024-08-14 | 5.75 | 5.89 | 5.72 | 5.86 | 5.85 | qfq | 18,288,300 | 106,543,368 | 1.91% |
| 2024-08-13 | 5.70 | 5.76 | 5.66 | 5.75 | 5.74 | qfq | 9,640,100 | 55,044,500 | 0.70% |
| 2024-08-12 | 5.79 | 5.83 | 5.66 | 5.71 | 5.70 | qfq | 13,130,600 | 75,276,727 | -2.56% |
| 2024-08-09 | 5.84 | 5.95 | 5.79 | 5.86 | 5.85 | qfq | 13,874,300 | 81,171,629 | 0.86% |
| 2024-08-08 | 5.86 | 5.99 | 5.72 | 5.81 | 5.80 | qfq | 17,372,200 | 101,497,801 | -1.36% |
| 2024-08-07 | 5.73 | 5.91 | 5.68 | 5.89 | 5.88 | qfq | 19,002,200 | 110,505,178 | 3.15% |
| 2024-08-06 | 5.70 | 5.81 | 5.62 | 5.71 | 5.70 | qfq | 13,781,400 | 78,469,281 | 0.18% |
| 2024-08-05 | 5.71 | 5.93 | 5.66 | 5.70 | 5.69 | qfq | 27,121,546 | 156,322,042 | -5.79% |
| 2024-08-02 | 6.06 | 6.14 | 6.02 | 6.05 | 6.04 | qfq | 20,147,201 | 122,410,010 | -1.47% |
| 2024-08-01 | 6.02 | 6.24 | 5.96 | 6.14 | 6.13 | qfq | 30,941,400 | 188,411,481 | 2.33% |
| 2024-07-31 | 5.82 | 6.02 | 5.80 | 6.00 | 5.99 | qfq | 24,578,900 | 146,534,384 | 2.74% |
| 2024-07-30 | 5.86 | 5.89 | 5.76 | 5.84 | 5.83 | qfq | 12,505,288 | 72,754,297 | -0.34% |
| 2024-07-29 | 5.65 | 6.00 | 5.59 | 5.86 | 5.85 | qfq | 23,550,500 | 136,190,831 | 4.09% |
| 2024-07-26 | 5.65 | 5.71 | 5.53 | 5.63 | 5.62 | qfq | 15,942,875 | 89,647,879 | -0.88% |
| 2024-07-25 | 5.90 | 5.90 | 5.59 | 5.68 | 5.67 | qfq | 19,056,200 | 108,986,000 | -4.05% |
| 2024-07-24 | 5.90 | 5.98 | 5.86 | 5.92 | 5.91 | qfq | 11,142,800 | 65,905,947 | 0.68% |
| 2024-07-23 | 6.02 | 6.05 | 5.88 | 5.88 | 5.87 | qfq | 12,456,300 | 73,912,482 | -2.33% |
| 2024-07-22 | 5.94 | 6.08 | 5.94 | 6.02 | 6.01 | qfq | 10,832,700 | 65,024,235 | 0.50% |
| 2024-07-19 | 5.91 | 6.11 | 5.87 | 5.99 | 5.98 | qfq | 13,801,975 | 82,979,855 | 1.35% |
| 2024-07-18 | 5.98 | 5.99 | 5.82 | 5.91 | 5.90 | qfq | 17,039,075 | 100,589,581 | -1.99% |
| 2024-07-17 | 6.13 | 6.16 | 6.00 | 6.03 | 6.02 | qfq | 16,573,175 | 100,176,722 | -1.95% |
| 2024-07-16 | 6.12 | 6.24 | 6.09 | 6.15 | 6.14 | qfq | 15,989,500 | 98,414,174 | 0.49% |
| 2024-07-15 | 6.10 | 6.17 | 6.00 | 6.12 | 6.11 | qfq | 14,563,200 | 88,619,723 | 0.33% |
| 2024-07-12 | 6.20 | 6.21 | 6.07 | 6.10 | 6.09 | qfq | 20,696,600 | 126,726,740 | -2.56% |
| 2024-07-11 | 6.25 | 6.32 | 6.19 | 6.26 | 6.25 | qfq | 21,103,900 | 132,133,384 | 1.62% |
| 2024-07-10 | 6.24 | 6.34 | 6.15 | 6.16 | 6.15 | qfq | 20,993,700 | 130,540,291 | -2.38% |
| 2024-07-09 | 6.04 | 6.40 | 5.95 | 6.31 | 6.30 | qfq | 34,190,800 | 212,693,107 | 4.30% |
| 2024-07-08 | 6.09 | 6.17 | 6.00 | 6.05 | 6.04 | qfq | 15,204,100 | 92,272,065 | -0.98% |
| 2024-07-05 | 6.07 | 6.17 | 5.97 | 6.11 | 6.10 | qfq | 14,931,200 | 90,875,404 | 0.66% |
| 2024-07-04 | 6.20 | 6.23 | 6.05 | 6.07 | 6.06 | qfq | 13,453,600 | 82,375,476 | -1.78% |
| 2024-07-03 | 6.25 | 6.32 | 6.14 | 6.18 | 6.17 | qfq | 14,037,700 | 87,086,946 | -1.90% |
| 2024-07-02 | 6.38 | 6.44 | 6.28 | 6.30 | 6.29 | qfq | 18,427,300 | 116,710,929 | -1.10% |
| 2024-07-01 | 6.28 | 6.46 | 6.21 | 6.37 | 6.36 | qfq | 27,576,400 | 174,297,854 | 0.31% |
| 2024-06-28 | 6.12 | 6.55 | 6.01 | 6.35 | 6.34 | qfq | 39,310,000 | 249,396,633 | 3.25% |
| 2024-06-27 | 6.28 | 6.46 | 6.15 | 6.15 | 6.14 | qfq | 33,369,500 | 210,741,560 | -0.81% |
| 2024-06-26 | 5.97 | 6.20 | 5.90 | 6.20 | 6.19 | qfq | 23,541,200 | 143,376,502 | 3.51% |
| 2024-06-25 | 6.06 | 6.09 | 5.96 | 5.99 | 5.98 | qfq | 15,885,200 | 95,459,790 | 0.00% |
| 2024-06-24 | 6.10 | 6.16 | 5.95 | 5.99 | 5.98 | qfq | 21,619,700 | 130,378,474 | -2.28% |
| 2024-06-21 | 6.10 | 6.15 | 5.98 | 6.13 | 6.12 | qfq | 20,708,222 | 125,796,254 | 0.49% |
| 2024-06-20 | 6.25 | 6.44 | 6.09 | 6.10 | 6.09 | qfq | 29,375,688 | 182,983,474 | -3.48% |
| 2024-06-19 | 6.50 | 6.54 | 6.31 | 6.32 | 6.31 | qfq | 24,267,300 | 154,835,959 | -2.77% |
| 2024-06-18 | 6.48 | 6.56 | 6.39 | 6.50 | 6.49 | qfq | 24,660,388 | 159,734,063 | 0.78% |
| 2024-06-17 | 6.30 | 6.57 | 6.27 | 6.45 | 6.44 | qfq | 28,324,847 | 183,061,539 | 1.10% |
| 2024-06-14 | 6.47 | 6.48 | 6.27 | 6.38 | 6.37 | qfq | 27,241,300 | 173,529,892 | -2.30% |
| 2024-06-13 | 6.37 | 6.86 | 6.35 | 6.53 | 6.52 | qfq | 48,287,700 | 318,728,614 | 2.51% |
| 2024-06-12 | 6.18 | 6.46 | 6.18 | 6.37 | 6.36 | qfq | 40,220,800 | 255,713,570 | 4.08% |
| 2024-06-11 | 5.95 | 6.15 | 5.80 | 6.12 | 6.11 | qfq | 26,079,400 | 156,342,907 | 0.66% |
| 2024-06-07 | 6.10 | 6.28 | 5.90 | 6.08 | 6.07 | qfq | 31,848,900 | 194,411,459 | 1.50% |
| 2024-06-06 | 6.46 | 6.55 | 5.99 | 5.99 | 5.98 | qfq | 64,169,700 | 397,562,837 | -10.06% |
| 2024-06-05 | 6.10 | 6.87 | 6.10 | 6.66 | 6.65 | qfq | 62,202,447 | 402,063,454 | -0.60% |
| 2024-06-04 | 7.32 | 7.40 | 6.70 | 6.70 | 6.69 | qfq | 43,087,801 | 291,917,507 | -9.95% |
| 2024-06-03 | 7.56 | 7.79 | 7.30 | 7.44 | 7.43 | qfq | 47,328,647 | 354,252,205 | -2.11% |
| 2024-05-31 | 7.41 | 7.87 | 7.41 | 7.60 | 7.59 | qfq | 61,433,749 | 472,253,119 | 2.01% |
| 2024-05-30 | 7.46 | 7.80 | 7.31 | 7.45 | 7.44 | qfq | 48,497,200 | 366,196,110 | -2.10% |
| 2024-05-29 | 7.30 | 7.98 | 7.25 | 7.61 | 7.60 | qfq | 70,753,323 | 539,318,843 | 3.82% |
| 2024-05-28 | 7.38 | 7.49 | 7.25 | 7.33 | 7.32 | qfq | 35,696,600 | 262,485,221 | -1.35% |
| 2024-05-27 | 7.38 | 7.44 | 7.12 | 7.43 | 7.42 | qfq | 45,516,025 | 330,904,760 | 1.36% |
| 2024-05-24 | 7.70 | 7.72 | 7.32 | 7.33 | 7.32 | qfq | 71,094,569 | 529,170,528 | -6.39% |
| 2024-05-23 | 7.71 | 8.19 | 7.58 | 7.83 | 7.82 | qfq | 103,609,023 | 817,353,873 | 1.03% |
| 2024-05-22 | 7.67 | 8.20 | 7.61 | 7.75 | 7.74 | qfq | 128,237,196 | 1,005,101,811 | 2.24% |
| 2024-05-21 | 6.82 | 7.58 | 6.80 | 7.58 | 7.57 | qfq | 76,616,149 | 564,709,776 | 10.01% |
| 2024-05-20 | 6.85 | 6.99 | 6.82 | 6.89 | 6.88 | qfq | 26,531,463 | 182,601,195 | 0.44% |
| 2024-05-17 | 6.99 | 7.03 | 6.75 | 6.86 | 6.85 | qfq | 38,591,900 | 264,649,611 | -1.44% |
| 2024-05-16 | 7.10 | 7.19 | 6.94 | 6.96 | 6.95 | qfq | 45,422,000 | 320,475,384 | -2.79% |
| 2024-05-15 | 7.25 | 7.48 | 7.01 | 7.16 | 7.15 | qfq | 53,674,003 | 387,825,257 | -2.32% |
| 2024-05-14 | 7.33 | 7.53 | 7.30 | 7.33 | 7.32 | qfq | 56,062,020 | 414,605,890 | -1.74% |
| 2024-05-13 | 7.08 | 7.55 | 6.90 | 7.46 | 7.45 | qfq | 78,607,802 | 574,251,841 | 4.78% |
| 2024-05-10 | 7.10 | 7.27 | 6.94 | 7.12 | 7.11 | qfq | 62,831,849 | 445,390,490 | -1.11% |
| 2024-05-09 | 7.00 | 7.47 | 6.86 | 7.20 | 7.19 | qfq | 102,618,771 | 729,228,418 | 2.86% |
| 2024-05-08 | 6.38 | 7.00 | 6.17 | 7.00 | 6.99 | qfq | 91,922,060 | 619,144,856 | 10.06% |
| 2024-05-07 | 6.48 | 6.51 | 6.25 | 6.36 | 6.35 | qfq | 35,694,101 | 227,057,192 | -2.15% |
| 2024-05-06 | 6.48 | 6.66 | 6.42 | 6.50 | 6.49 | qfq | 41,018,101 | 267,306,057 | 1.09% |
| 2024-04-30 | 6.55 | 6.74 | 6.29 | 6.43 | 6.42 | qfq | 56,610,166 | 366,289,592 | -5.72% |
| 2024-04-29 | 6.73 | 6.87 | 6.66 | 6.82 | 6.81 | qfq | 63,856,569 | 430,908,425 | 2.40% |
| 2024-04-26 | 6.08 | 6.66 | 6.04 | 6.66 | 6.65 | qfq | 66,114,339 | 425,413,217 | 10.08% |
| 2024-04-25 | 6.05 | 6.20 | 5.92 | 6.05 | 6.04 | qfq | 34,848,866 | 211,991,681 | -1.31% |
| 2024-04-24 | 6.00 | 6.25 | 5.80 | 6.13 | 6.12 | qfq | 45,290,800 | 273,999,929 | 1.32% |
| 2024-04-23 | 6.33 | 6.43 | 6.01 | 6.05 | 6.04 | qfq | 45,524,900 | 277,812,532 | -4.87% |
| 2024-04-22 | 6.92 | 7.00 | 6.26 | 6.36 | 6.35 | qfq | 62,723,901 | 405,874,696 | -8.49% |
| 2024-04-19 | 7.26 | 7.62 | 6.88 | 6.95 | 6.94 | qfq | 85,712,502 | 615,057,496 | -4.27% |
| 2024-04-18 | 6.86 | 7.26 | 6.65 | 7.26 | 7.25 | qfq | 81,665,654 | 572,516,325 | 10.00% |
| 2024-04-17 | 6.01 | 6.60 | 6.01 | 6.60 | 6.59 | qfq | 60,505,934 | 386,435,394 | 10.00% |
| 2024-04-16 | 6.55 | 6.60 | 6.00 | 6.00 | 5.99 | qfq | 64,341,899 | 394,885,781 | -10.04% |
| 2024-04-15 | 6.98 | 7.20 | 6.47 | 6.67 | 6.66 | qfq | 66,717,148 | 457,272,176 | -5.39% |
| 2024-04-12 | 7.25 | 7.51 | 6.98 | 7.05 | 7.04 | qfq | 66,838,718 | 478,633,871 | -3.69% |
| 2024-04-11 | 7.62 | 8.26 | 7.23 | 7.32 | 7.31 | qfq | 73,462,271 | 573,183,524 | -7.92% |
| 2024-04-10 | 8.61 | 8.69 | 7.95 | 7.95 | 7.94 | qfq | 72,148,055 | 597,652,501 | -9.97% |
| 2024-04-09 | 8.58 | 9.35 | 8.18 | 8.83 | 8.81 | qfq | 96,725,499 | 845,338,026 | -2.43% |
| 2024-04-08 | 8.70 | 9.35 | 8.30 | 9.05 | 9.03 | qfq | 131,669,424 | 1,180,513,734 | 2.49% |
| 2024-04-03 | 8.20 | 9.22 | 7.88 | 8.83 | 8.81 | qfq | 122,661,133 | 1,056,834,024 | 4.99% |
| 2024-04-02 | 7.84 | 8.49 | 7.76 | 8.41 | 8.39 | qfq | 110,086,046 | 901,303,467 | 6.86% |
| 2024-04-01 | 8.10 | 8.40 | 7.80 | 7.87 | 7.86 | qfq | 115,391,235 | 925,841,345 | 2.61% |
| 2024-03-29 | 7.00 | 7.67 | 6.85 | 7.67 | 7.66 | qfq | 79,784,200 | 581,289,649 | 10.04% |
| 2024-03-28 | 6.55 | 7.10 | 6.54 | 6.97 | 6.96 | qfq | 49,856,948 | 344,460,568 | 5.61% |
| 2024-03-27 | 7.11 | 7.13 | 6.55 | 6.60 | 6.59 | qfq | 39,658,986 | 272,940,882 | -8.59% |
| 2024-03-26 | 7.04 | 7.40 | 6.81 | 7.22 | 7.21 | qfq | 51,662,170 | 366,710,715 | 0.14% |
| 2024-03-25 | 7.34 | 7.52 | 7.04 | 7.21 | 7.20 | qfq | 44,857,978 | 328,304,859 | -0.14% |
| 2024-03-22 | 7.41 | 7.45 | 7.18 | 7.22 | 7.21 | qfq | 34,891,400 | 253,514,072 | -1.90% |
| 2024-03-21 | 7.48 | 7.61 | 7.26 | 7.36 | 7.35 | qfq | 52,343,656 | 389,244,260 | -2.90% |
| 2024-03-20 | 7.28 | 7.69 | 7.28 | 7.58 | 7.57 | qfq | 57,326,649 | 431,664,183 | 2.99% |
| 2024-03-19 | 7.42 | 7.62 | 7.35 | 7.36 | 7.35 | qfq | 59,686,586 | 445,927,074 | -3.54% |
| 2024-03-18 | 7.77 | 8.22 | 7.39 | 7.63 | 7.62 | qfq | 124,691,977 | 956,442,892 | 0.26% |
| 2024-03-15 | 6.71 | 7.61 | 6.63 | 7.61 | 7.60 | qfq | 101,974,277 | 752,458,771 | 9.97% |
| 2024-03-14 | 6.50 | 7.01 | 6.41 | 6.92 | 6.91 | qfq | 70,423,767 | 473,366,645 | 4.69% |
| 2024-03-13 | 6.31 | 6.78 | 6.31 | 6.61 | 6.60 | qfq | 55,426,400 | 358,945,089 | 2.16% |
| 2024-03-12 | 6.26 | 6.68 | 6.10 | 6.47 | 6.46 | qfq | 61,134,763 | 390,529,966 | 3.35% |
| 2024-03-11 | 6.10 | 6.51 | 6.08 | 6.26 | 6.25 | qfq | 51,868,600 | 325,653,728 | 3.30% |
| 2024-03-08 | 5.72 | 6.13 | 5.68 | 6.06 | 6.05 | qfq | 44,512,200 | 266,682,799 | 4.66% |
| 2024-03-07 | 6.00 | 6.08 | 5.76 | 5.79 | 5.78 | qfq | 34,282,733 | 202,320,010 | -3.98% |
| 2024-03-06 | 5.96 | 6.21 | 5.91 | 6.03 | 6.02 | qfq | 44,539,655 | 269,021,782 | -2.58% |
| 2024-03-05 | 5.89 | 6.57 | 5.70 | 6.19 | 6.18 | qfq | 74,007,433 | 449,721,633 | 2.15% |
| 2024-03-04 | 6.09 | 6.28 | 5.83 | 6.06 | 6.05 | qfq | 74,532,914 | 448,314,475 | 1.68% |
| 2024-03-01 | 5.74 | 6.14 | 5.61 | 5.96 | 5.95 | qfq | 84,546,357 | 500,880,262 | 6.81% |
| 2024-02-29 | 4.98 | 5.58 | 4.93 | 5.58 | 5.57 | qfq | 40,016,155 | 211,043,368 | 10.06% |
| 2024-02-28 | 5.68 | 5.79 | 5.05 | 5.07 | 5.06 | qfq | 39,500,962 | 215,048,743 | -8.98% |
| 2024-02-27 | 5.29 | 5.58 | 5.26 | 5.57 | 5.56 | qfq | 19,323,700 | 105,062,395 | 4.50% |
| 2024-02-26 | 5.21 | 5.51 | 5.06 | 5.33 | 5.32 | qfq | 28,660,400 | 152,077,590 | 3.50% |
| 2024-02-23 | 4.91 | 5.16 | 4.86 | 5.15 | 5.14 | qfq | 25,870,300 | 129,947,256 | 6.19% |
| 2024-02-22 | 4.66 | 4.85 | 4.66 | 4.85 | 4.84 | qfq | 21,897,000 | 104,712,216 | 3.85% |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.67 | 4.66 | qfq | 24,766,400 | 116,576,139 | 1.97% |
| 2024-02-20 | 4.47 | 4.61 | 4.32 | 4.58 | 4.57 | qfq | 28,135,067 | 126,599,452 | 2.69% |
| 2024-02-19 | 4.02 | 4.48 | 4.01 | 4.46 | 4.45 | qfq | 41,059,694 | 176,127,719 | 9.58% |
| 2024-02-08 | 3.65 | 4.07 | 3.57 | 4.07 | 4.06 | qfq | 40,151,486 | 159,281,047 | 10.00% |
| 2024-02-07 | 4.13 | 4.16 | 3.70 | 3.70 | 3.69 | qfq | 40,883,507 | 157,974,890 | -9.98% |
| 2024-02-06 | 4.30 | 4.32 | 4.01 | 4.11 | 4.10 | qfq | 38,204,780 | 156,210,235 | -7.85% |
| 2024-02-05 | 4.93 | 4.93 | 4.46 | 4.46 | 4.45 | qfq | 15,774,401 | 71,252,869 | -10.08% |
| 2024-02-02 | 5.30 | 5.44 | 4.75 | 4.96 | 4.95 | qfq | 19,491,600 | 99,375,274 | -5.88% |
| 2024-02-01 | 5.44 | 5.49 | 5.23 | 5.27 | 5.26 | qfq | 18,592,700 | 99,440,416 | -2.95% |
| 2024-01-31 | 5.90 | 5.90 | 5.40 | 5.43 | 5.42 | qfq | 20,446,300 | 114,678,589 | -8.12% |
| 2024-01-30 | 6.08 | 6.14 | 5.91 | 5.91 | 5.90 | qfq | 7,930,600 | 47,708,684 | -3.43% |
| 2024-01-29 | 6.42 | 6.44 | 6.10 | 6.12 | 6.11 | qfq | 11,217,467 | 69,673,738 | -4.38% |
| 2024-01-26 | 6.38 | 6.48 | 6.34 | 6.40 | 6.39 | qfq | 11,184,200 | 71,738,415 | -0.16% |
| 2024-01-25 | 6.05 | 6.44 | 6.02 | 6.41 | 6.40 | qfq | 17,604,705 | 110,382,407 | 5.60% |
| 2024-01-24 | 6.00 | 6.09 | 5.82 | 6.07 | 6.06 | qfq | 14,113,500 | 84,664,076 | 1.17% |
| 2024-01-23 | 5.99 | 6.09 | 5.93 | 6.00 | 5.99 | qfq | 11,504,700 | 69,083,376 | 0.00% |
| 2024-01-22 | 6.38 | 6.43 | 5.90 | 6.00 | 5.99 | qfq | 17,596,900 | 108,094,602 | -6.10% |
| 2024-01-19 | 6.43 | 6.54 | 6.38 | 6.39 | 6.38 | qfq | 9,737,500 | 62,853,441 | -0.93% |
| 2024-01-18 | 6.41 | 6.49 | 6.23 | 6.45 | 6.44 | qfq | 15,282,647 | 97,102,081 | 0.78% |
| 2024-01-17 | 6.60 | 6.60 | 6.39 | 6.40 | 6.39 | qfq | 9,446,400 | 61,163,056 | -2.88% |
| 2024-01-16 | 6.72 | 6.72 | 6.50 | 6.59 | 6.58 | qfq | 12,760,300 | 83,845,003 | -1.64% |
| 2024-01-15 | 6.68 | 6.75 | 6.61 | 6.70 | 6.69 | qfq | 7,305,100 | 48,853,486 | 0.30% |
| 2024-01-12 | 6.73 | 6.83 | 6.67 | 6.68 | 6.67 | qfq | 10,369,600 | 69,834,338 | -1.62% |
| 2024-01-11 | 6.64 | 6.79 | 6.60 | 6.79 | 6.78 | qfq | 12,148,000 | 81,677,275 | 2.26% |
| 2024-01-10 | 6.74 | 6.77 | 6.58 | 6.64 | 6.63 | qfq | 12,834,415 | 85,429,630 | -2.21% |
| 2024-01-09 | 6.73 | 6.97 | 6.73 | 6.79 | 6.78 | qfq | 11,802,900 | 80,484,676 | 0.89% |
| 2024-01-08 | 6.93 | 6.93 | 6.73 | 6.73 | 6.72 | qfq | 12,490,400 | 85,010,583 | -3.03% |
| 2024-01-05 | 7.23 | 7.23 | 6.85 | 6.94 | 6.93 | qfq | 24,921,200 | 174,835,311 | -3.74% |
| 2024-01-04 | 7.06 | 7.42 | 6.99 | 7.21 | 7.20 | qfq | 29,406,126 | 211,676,564 | 1.84% |
| 2024-01-03 | 7.16 | 7.19 | 7.02 | 7.08 | 7.07 | qfq | 15,108,433 | 106,979,147 | -1.53% |
| 2024-01-02 | 7.41 | 7.48 | 7.16 | 7.19 | 7.18 | qfq | 22,182,002 | 160,798,053 | -2.97% |
| 2023-12-29 | 7.14 | 7.49 | 7.10 | 7.41 | 7.40 | qfq | 24,359,760 | 179,468,172 | 3.49% |
| 2023-12-28 | 7.05 | 7.26 | 7.00 | 7.16 | 7.15 | qfq | 23,517,548 | 168,252,063 | 1.70% |
| 2023-12-27 | 7.08 | 7.15 | 6.84 | 7.04 | 7.03 | qfq | 32,883,600 | 230,171,649 | -2.36% |
| 2023-12-26 | 7.77 | 7.80 | 7.15 | 7.21 | 7.20 | qfq | 34,092,900 | 250,706,187 | -5.50% |
| 2023-12-25 | 7.59 | 7.67 | 7.46 | 7.63 | 7.62 | qfq | 27,143,200 | 205,708,462 | 2.55% |
| 2023-12-22 | 7.40 | 7.69 | 7.36 | 7.44 | 7.43 | qfq | 30,099,308 | 226,966,374 | -0.40% |
| 2023-12-21 | 7.38 | 7.59 | 7.14 | 7.47 | 7.46 | qfq | 32,009,500 | 233,914,382 | 0.95% |
| 2023-12-20 | 7.53 | 7.60 | 7.40 | 7.40 | 7.39 | qfq | 23,335,800 | 174,611,567 | -2.63% |
| 2023-12-19 | 7.26 | 7.71 | 7.26 | 7.60 | 7.59 | qfq | 42,167,394 | 318,924,748 | 4.11% |
| 2023-12-18 | 7.30 | 7.58 | 7.15 | 7.30 | 7.29 | qfq | 23,190,500 | 171,317,054 | -0.68% |
| 2023-12-15 | 7.23 | 7.40 | 7.15 | 7.35 | 7.34 | qfq | 19,617,650 | 142,475,995 | 1.52% |
| 2023-12-14 | 7.37 | 7.39 | 7.20 | 7.24 | 7.23 | qfq | 18,672,200 | 135,753,653 | -1.09% |
| 2023-12-13 | 7.47 | 7.49 | 7.31 | 7.32 | 7.31 | qfq | 20,269,500 | 149,502,966 | -2.66% |
| 2023-12-12 | 7.64 | 7.71 | 7.45 | 7.52 | 7.51 | qfq | 27,891,950 | 210,834,323 | -2.34% |
| 2023-12-11 | 7.45 | 7.70 | 7.30 | 7.70 | 7.69 | qfq | 47,104,193 | 353,652,431 | 4.19% |
| 2023-12-08 | 7.48 | 7.55 | 7.30 | 7.39 | 7.38 | qfq | 22,181,693 | 164,132,487 | -1.07% |
| 2023-12-07 | 7.40 | 7.52 | 7.30 | 7.47 | 7.46 | qfq | 19,769,800 | 146,265,450 | 0.13% |
| 2023-12-06 | 7.40 | 7.47 | 7.27 | 7.46 | 7.45 | qfq | 23,141,393 | 170,663,738 | 0.27% |
| 2023-12-05 | 7.73 | 7.76 | 7.41 | 7.44 | 7.43 | qfq | 26,088,106 | 196,199,769 | -4.25% |
| 2023-12-04 | 7.80 | 7.90 | 7.72 | 7.77 | 7.76 | qfq | 18,426,453 | 143,551,277 | -1.40% |
| 2023-12-01 | 7.68 | 7.88 | 7.59 | 7.88 | 7.87 | qfq | 21,927,827 | 170,559,569 | 1.68% |
| 2023-11-30 | 7.96 | 8.02 | 7.65 | 7.75 | 7.74 | qfq | 30,931,200 | 240,847,641 | -2.52% |
| 2023-11-29 | 8.35 | 8.44 | 7.94 | 7.95 | 7.94 | qfq | 44,377,100 | 361,150,732 | -5.69% |
| 2023-11-28 | 8.70 | 8.83 | 8.26 | 8.43 | 8.41 | qfq | 50,600,381 | 426,732,661 | -3.66% |
| 2023-11-27 | 8.59 | 9.33 | 8.58 | 8.75 | 8.73 | qfq | 60,595,100 | 539,063,536 | 1.98% |
| 2023-11-24 | 8.56 | 8.77 | 8.30 | 8.58 | 8.56 | qfq | 49,416,400 | 421,659,490 | -1.38% |
| 2023-11-23 | 8.34 | 8.89 | 8.31 | 8.70 | 8.68 | qfq | 70,606,937 | 613,614,708 | 3.82% |
| 2023-11-22 | 8.19 | 8.60 | 8.12 | 8.38 | 8.36 | qfq | 35,193,400 | 295,201,883 | 0.24% |
| 2023-11-21 | 8.19 | 8.74 | 8.17 | 8.36 | 8.34 | qfq | 44,826,700 | 378,016,158 | 1.70% |
| 2023-11-20 | 8.01 | 8.27 | 8.00 | 8.22 | 8.20 | qfq | 24,683,375 | 201,897,458 | 0.24% |
| 2023-11-17 | 8.32 | 8.41 | 8.12 | 8.20 | 8.18 | qfq | 37,812,400 | 311,522,051 | -2.61% |
| 2023-11-16 | 8.39 | 8.70 | 8.35 | 8.42 | 8.40 | qfq | 46,651,531 | 396,156,204 | -2.66% |
| 2023-11-15 | 8.42 | 8.94 | 8.27 | 8.65 | 8.63 | qfq | 65,246,994 | 560,639,316 | 4.09% |
| 2023-11-14 | 8.33 | 8.42 | 8.16 | 8.31 | 8.29 | qfq | 26,946,753 | 223,280,009 | 0.24% |
| 2023-11-13 | 8.10 | 8.38 | 8.08 | 8.29 | 8.27 | qfq | 29,173,600 | 240,686,656 | 0.85% |
| 2023-11-10 | 8.12 | 8.48 | 8.12 | 8.22 | 8.20 | qfq | 32,997,300 | 273,654,534 | -0.96% |
| 2023-11-09 | 8.81 | 8.81 | 8.25 | 8.30 | 8.28 | qfq | 67,361,900 | 575,106,741 | -8.29% |
| 2023-11-08 | 8.52 | 9.54 | 8.26 | 9.05 | 9.03 | qfq | 104,683,196 | 924,573,914 | 3.43% |
| 2023-11-07 | 8.70 | 8.99 | 8.60 | 8.75 | 8.73 | qfq | 70,822,600 | 621,342,113 | 0.46% |
| 2023-11-06 | 8.47 | 8.92 | 8.38 | 8.71 | 8.69 | qfq | 73,091,500 | 630,652,144 | 1.75% |
| 2023-11-03 | 8.49 | 9.19 | 8.41 | 8.56 | 8.54 | qfq | 75,695,787 | 664,075,313 | -2.51% |
| 2023-11-02 | 9.40 | 9.60 | 8.58 | 8.78 | 8.76 | qfq | 109,041,242 | 976,464,306 | -4.77% |
| 2023-11-01 | 8.18 | 9.22 | 7.88 | 9.22 | 9.20 | qfq | 97,398,466 | 851,418,760 | 10.02% |
| 2023-10-31 | 8.80 | 9.48 | 8.37 | 8.38 | 8.36 | qfq | 110,135,908 | 971,368,968 | -6.58% |
| 2023-10-30 | 7.98 | 8.97 | 7.94 | 8.97 | 8.95 | qfq | 134,679,908 | 1,152,331,066 | 10.06% |
| 2023-10-27 | 9.00 | 9.00 | 7.60 | 8.15 | 8.13 | qfq | 132,695,108 | 1,073,799,430 | -3.32% |
| 2023-10-26 | 7.62 | 8.43 | 7.56 | 8.43 | 8.41 | qfq | 54,800,867 | 451,688,918 | 10.05% |
| 2023-10-25 | 7.20 | 7.83 | 7.18 | 7.66 | 7.65 | qfq | 93,251,406 | 700,361,416 | 7.58% |
| 2023-10-24 | 7.43 | 7.49 | 6.87 | 7.12 | 7.11 | qfq | 82,282,300 | 582,262,352 | -0.84% |
| 2023-10-23 | 6.57 | 7.18 | 6.55 | 7.18 | 7.17 | qfq | 31,330,047 | 222,347,801 | 9.95% |
| 2023-10-20 | 6.73 | 6.79 | 6.46 | 6.53 | 6.52 | qfq | 25,523,334 | 168,327,498 | -3.40% |
| 2023-10-19 | 7.02 | 7.06 | 6.70 | 6.76 | 6.75 | qfq | 30,684,818 | 210,094,854 | -3.98% |
| 2023-10-18 | 7.23 | 7.28 | 7.00 | 7.04 | 7.03 | qfq | 26,434,500 | 187,231,102 | -2.63% |
| 2023-10-17 | 7.39 | 7.52 | 7.19 | 7.23 | 7.22 | qfq | 31,055,900 | 227,111,819 | -2.43% |
| 2023-10-16 | 7.62 | 7.76 | 7.32 | 7.41 | 7.40 | qfq | 40,922,174 | 305,781,459 | -2.37% |
| 2023-10-13 | 7.58 | 7.84 | 7.50 | 7.59 | 7.58 | qfq | 48,596,200 | 372,041,497 | -0.52% |
| 2023-10-12 | 7.64 | 7.89 | 7.49 | 7.63 | 7.62 | qfq | 55,984,669 | 430,606,289 | -0.39% |
| 2023-10-11 | 7.43 | 8.27 | 7.32 | 7.66 | 7.65 | qfq | 73,552,267 | 567,289,604 | 1.73% |
| 2023-10-10 | 7.33 | 7.65 | 7.19 | 7.53 | 7.52 | qfq | 81,525,300 | 607,177,668 | 4.44% |
| 2023-10-09 | 6.63 | 7.21 | 6.60 | 7.21 | 7.20 | qfq | 60,130,675 | 422,509,486 | 10.08% |
| 2023-09-28 | 6.30 | 6.59 | 6.27 | 6.55 | 6.54 | qfq | 39,436,006 | 256,111,258 | 4.80% |
| 2023-09-27 | 6.33 | 6.48 | 6.25 | 6.25 | 6.24 | qfq | 29,523,863 | 187,633,809 | -2.50% |
| 2023-09-26 | 6.52 | 6.55 | 6.37 | 6.41 | 6.40 | qfq | 32,697,073 | 210,170,372 | -3.32% |
| 2023-09-25 | 6.51 | 6.76 | 6.45 | 6.63 | 6.62 | qfq | 49,772,367 | 329,601,739 | 3.27% |
| 2023-09-22 | 6.47 | 6.51 | 6.35 | 6.42 | 6.41 | qfq | 39,937,000 | 256,416,792 | -2.13% |
| 2023-09-21 | 6.27 | 6.65 | 6.23 | 6.56 | 6.55 | qfq | 54,423,063 | 352,204,384 | 2.98% |
| 2023-09-20 | 6.67 | 6.78 | 6.37 | 6.37 | 6.36 | qfq | 78,052,164 | 509,956,438 | -10.03% |
| 2023-09-19 | 7.53 | 7.69 | 7.08 | 7.08 | 7.07 | qfq | 118,194,787 | 855,692,377 | -10.04% |
| 2023-09-18 | 7.77 | 7.87 | 7.46 | 7.87 | 7.86 | qfq | 57,141,725 | 441,687,100 | 10.07% |
| 2023-09-15 | 6.40 | 7.15 | 6.27 | 7.15 | 7.14 | qfq | 54,121,800 | 364,194,817 | 10.00% |
| 2023-09-14 | 6.29 | 6.64 | 6.19 | 6.50 | 6.49 | qfq | 37,156,900 | 239,469,417 | 2.04% |
| 2023-09-13 | 6.71 | 6.80 | 6.18 | 6.37 | 6.36 | qfq | 58,778,363 | 382,349,176 | -2.15% |
| 2023-09-12 | 6.53 | 6.79 | 6.33 | 6.51 | 6.50 | qfq | 64,743,751 | 425,625,260 | 1.24% |
| 2023-09-11 | 6.20 | 6.60 | 6.14 | 6.43 | 6.42 | qfq | 37,649,330 | 241,144,588 | 3.38% |
| 2023-09-08 | 5.95 | 6.25 | 5.94 | 6.22 | 6.21 | qfq | 35,417,500 | 217,393,055 | 3.15% |
| 2023-09-07 | 6.18 | 6.35 | 5.97 | 6.03 | 6.02 | qfq | 52,589,400 | 322,001,411 | -6.07% |
| 2023-09-06 | 6.45 | 6.66 | 6.23 | 6.42 | 6.41 | qfq | 71,247,855 | 461,272,508 | 1.42% |
| 2023-09-05 | 6.79 | 6.79 | 6.13 | 6.33 | 6.32 | qfq | 74,938,225 | 476,518,518 | -7.05% |
| 2023-09-04 | 6.41 | 6.85 | 6.20 | 6.81 | 6.80 | qfq | 80,461,565 | 530,727,001 | 9.31% |
| 2023-09-01 | 6.35 | 6.35 | 6.15 | 6.23 | 6.22 | qfq | 23,423,970 | 146,059,242 | -0.16% |
| 2023-08-31 | 6.00 | 6.37 | 5.88 | 6.24 | 6.23 | qfq | 41,272,179 | 254,012,050 | 4.52% |
| 2023-08-30 | 5.95 | 6.14 | 5.93 | 5.97 | 5.96 | qfq | 21,795,397 | 131,351,238 | 2.23% |
| 2023-08-29 | 5.64 | 5.85 | 5.62 | 5.84 | 5.83 | qfq | 8,204,641 | 47,412,236 | 3.73% |
| 2023-08-28 | 5.71 | 5.75 | 5.62 | 5.63 | 5.62 | qfq | 8,471,106 | 48,090,182 | 2.55% |
| 2023-08-25 | 5.61 | 5.62 | 5.48 | 5.49 | 5.48 | qfq | 6,606,706 | 36,672,231 | -2.83% |
| 2023-08-24 | 5.70 | 5.73 | 5.56 | 5.65 | 5.64 | qfq | 4,410,194 | 24,877,220 | -0.35% |
| 2023-08-23 | 5.81 | 5.81 | 5.67 | 5.67 | 5.66 | qfq | 6,442,000 | 36,956,791 | -3.24% |
| 2023-08-22 | 5.76 | 5.87 | 5.73 | 5.86 | 5.85 | qfq | 7,329,712 | 42,549,576 | 1.74% |
| 2023-08-21 | 5.75 | 5.83 | 5.72 | 5.76 | 5.75 | qfq | 2,958,000 | 17,080,508 | 0.52% |
| 2023-08-18 | 5.82 | 5.89 | 5.70 | 5.73 | 5.72 | qfq | 5,417,800 | 31,401,368 | -1.72% |
| 2023-08-17 | 5.73 | 5.87 | 5.66 | 5.83 | 5.82 | qfq | 4,541,487 | 26,212,161 | 1.39% |
| 2023-08-16 | 5.80 | 5.81 | 5.73 | 5.75 | 5.74 | qfq | 3,512,000 | 20,278,362 | -1.20% |
| 2023-08-15 | 5.81 | 5.87 | 5.78 | 5.82 | 5.81 | qfq | 2,606,800 | 15,159,200 | -0.68% |
| 2023-08-14 | 5.83 | 5.86 | 5.73 | 5.86 | 5.85 | qfq | 4,609,300 | 26,690,039 | 0.51% |
| 2023-08-11 | 5.91 | 5.93 | 5.81 | 5.83 | 5.82 | qfq | 6,446,801 | 37,825,490 | -1.52% |
| 2023-08-10 | 5.91 | 5.95 | 5.89 | 5.92 | 5.91 | qfq | 4,592,200 | 27,174,935 | 0.17% |
| 2023-08-09 | 5.99 | 6.00 | 5.90 | 5.91 | 5.90 | qfq | 7,171,200 | 42,611,858 | -1.83% |
| 2023-08-08 | 6.08 | 6.09 | 6.00 | 6.02 | 6.01 | qfq | 6,351,300 | 38,406,968 | -1.15% |
| 2023-08-07 | 6.08 | 6.13 | 6.05 | 6.09 | 6.08 | qfq | 5,296,200 | 32,236,899 | 0.00% |
| 2023-08-04 | 6.06 | 6.13 | 6.04 | 6.09 | 6.08 | qfq | 7,333,100 | 44,633,052 | 0.33% |
| 2023-08-03 | 6.13 | 6.15 | 6.05 | 6.07 | 6.06 | qfq | 12,133,801 | 73,739,531 | -2.72% |
| 2023-08-02 | 6.20 | 6.29 | 6.13 | 6.24 | 6.23 | qfq | 23,566,308 | 146,653,873 | 1.79% |
| 2023-08-01 | 6.05 | 6.18 | 6.01 | 6.13 | 6.12 | qfq | 11,008,241 | 67,090,006 | 1.83% |
| 2023-07-31 | 5.96 | 6.04 | 5.96 | 6.02 | 6.01 | qfq | 6,245,500 | 37,546,835 | 0.84% |
| 2023-07-28 | 5.93 | 5.99 | 5.89 | 5.97 | 5.96 | qfq | 5,032,001 | 29,931,069 | 0.67% |
| 2023-07-27 | 5.99 | 6.02 | 5.93 | 5.93 | 5.92 | qfq | 4,229,600 | 25,215,581 | -0.67% |
| 2023-07-26 | 6.01 | 6.03 | 5.94 | 5.97 | 5.96 | qfq | 4,506,300 | 26,962,641 | -0.83% |
| 2023-07-25 | 5.95 | 6.02 | 5.92 | 6.02 | 6.01 | qfq | 7,763,400 | 46,393,002 | 2.03% |
| 2023-07-24 | 5.93 | 5.96 | 5.85 | 5.90 | 5.89 | qfq | 4,194,906 | 24,764,640 | -0.67% |
| 2023-07-21 | 5.95 | 5.99 | 5.91 | 5.94 | 5.93 | qfq | 5,590,900 | 33,251,930 | 0.00% |
| 2023-07-20 | 6.09 | 6.09 | 5.93 | 5.94 | 5.93 | qfq | 9,390,008 | 56,357,482 | -2.30% |
| 2023-07-19 | 6.12 | 6.14 | 6.04 | 6.08 | 6.07 | qfq | 5,060,207 | 30,813,663 | -0.65% |
| 2023-07-18 | 6.08 | 6.17 | 6.06 | 6.12 | 6.11 | qfq | 7,549,590 | 46,201,073 | 0.82% |
| 2023-07-17 | 6.00 | 6.08 | 5.98 | 6.07 | 6.06 | qfq | 6,600,101 | 39,709,868 | 0.33% |