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
福瑞达600223.SH
最近收盘价5.502026-07-17
最近交易日2026-07-17
成交量（股）13,369,377
成交额（元）74,960,029
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-15 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-24 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-25 | 2024-10-31 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-07-31 | cash_dividend | 0.1 | — | — | — | 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 | 5.66 | 5.82 | 5.47 | 5.50 | 5.50 | qfq | 13,369,377 | 74,960,029 | -2.83% |
| 2026-07-16 | 5.55 | 5.69 | 5.49 | 5.66 | 5.66 | qfq | 12,249,349 | 68,655,917 | 1.98% |
| 2026-07-15 | 5.41 | 5.58 | 5.37 | 5.55 | 5.55 | qfq | 10,592,851 | 58,568,940 | 1.46% |
| 2026-07-14 | 5.30 | 5.50 | 5.30 | 5.47 | 5.41 | qfq | 11,556,225 | 62,971,325 | 2.24% |
| 2026-07-13 | 5.35 | 5.38 | 5.25 | 5.35 | 5.29 | qfq | 9,232,601 | 48,987,529 | -0.56% |
| 2026-07-10 | 5.28 | 5.44 | 5.19 | 5.38 | 5.32 | qfq | 8,290,373 | 44,324,962 | 1.70% |
| 2026-07-09 | 5.36 | 5.38 | 5.21 | 5.29 | 5.23 | qfq | 6,516,725 | 34,421,504 | -0.94% |
| 2026-07-08 | 5.32 | 5.42 | 5.24 | 5.34 | 5.28 | qfq | 6,960,400 | 37,210,494 | 0.38% |
| 2026-07-07 | 5.38 | 5.43 | 5.30 | 5.32 | 5.26 | qfq | 6,323,759 | 33,820,181 | -1.66% |
| 2026-07-06 | 5.32 | 5.44 | 5.27 | 5.41 | 5.35 | qfq | 9,520,541 | 51,193,926 | 1.69% |
| 2026-07-03 | 5.20 | 5.32 | 5.20 | 5.32 | 5.26 | qfq | 6,627,400 | 34,960,510 | 2.31% |
| 2026-07-02 | 5.17 | 5.26 | 5.12 | 5.20 | 5.15 | qfq | 8,815,264 | 45,878,652 | 0.58% |
| 2026-07-01 | 5.01 | 5.20 | 5.00 | 5.17 | 5.12 | qfq | 9,988,900 | 51,164,607 | 2.78% |
| 2026-06-30 | 5.12 | 5.14 | 4.98 | 5.03 | 4.98 | qfq | 7,056,700 | 35,503,396 | -1.57% |
| 2026-06-29 | 5.00 | 5.15 | 4.89 | 5.11 | 5.06 | qfq | 11,161,899 | 56,382,357 | 3.02% |
| 2026-06-26 | 5.09 | 5.10 | 4.91 | 4.96 | 4.91 | qfq | 8,143,110 | 40,461,171 | -2.94% |
| 2026-06-25 | 5.18 | 5.19 | 4.98 | 5.11 | 5.06 | qfq | 9,947,546 | 50,517,486 | -1.35% |
| 2026-06-24 | 5.32 | 5.35 | 5.15 | 5.18 | 5.13 | qfq | 8,921,652 | 46,495,250 | -2.63% |
| 2026-06-23 | 5.22 | 5.42 | 5.20 | 5.32 | 5.26 | qfq | 7,247,224 | 38,700,587 | 1.14% |
| 2026-06-22 | 5.28 | 5.29 | 5.04 | 5.26 | 5.21 | qfq | 9,765,564 | 50,332,052 | -0.75% |
| 2026-06-18 | 5.32 | 5.39 | 5.25 | 5.30 | 5.24 | qfq | 8,981,342 | 47,727,608 | -0.75% |
| 2026-06-17 | 5.50 | 5.50 | 5.31 | 5.34 | 5.28 | qfq | 8,930,556 | 47,844,008 | -2.91% |
| 2026-06-16 | 5.55 | 5.64 | 5.46 | 5.50 | 5.44 | qfq | 9,445,050 | 51,969,028 | -2.48% |
| 2026-06-15 | 5.70 | 5.80 | 5.62 | 5.64 | 5.58 | qfq | 8,506,129 | 48,411,200 | -0.88% |
| 2026-06-12 | 5.56 | 5.77 | 5.55 | 5.69 | 5.63 | qfq | 11,728,753 | 66,748,968 | 2.71% |
| 2026-06-11 | 5.60 | 5.63 | 5.48 | 5.54 | 5.48 | qfq | 5,732,675 | 31,721,582 | -1.07% |
| 2026-06-10 | 5.56 | 5.63 | 5.50 | 5.60 | 5.54 | qfq | 5,570,100 | 30,981,601 | 0.36% |
| 2026-06-09 | 5.66 | 5.67 | 5.54 | 5.58 | 5.52 | qfq | 5,987,867 | 33,479,793 | -1.06% |
| 2026-06-08 | 5.78 | 5.83 | 5.55 | 5.64 | 5.58 | qfq | 7,809,775 | 44,277,279 | -2.42% |
| 2026-06-05 | 5.75 | 5.87 | 5.75 | 5.78 | 5.72 | qfq | 5,721,510 | 33,196,715 | 0.35% |
| 2026-06-04 | 5.89 | 5.93 | 5.70 | 5.76 | 5.70 | qfq | 7,400,200 | 42,801,701 | -2.54% |
| 2026-06-03 | 6.04 | 6.07 | 5.90 | 5.91 | 5.85 | qfq | 6,828,201 | 40,543,144 | -2.15% |
| 2026-06-02 | 6.24 | 6.26 | 6.04 | 6.04 | 5.98 | qfq | 7,165,335 | 43,896,366 | -3.05% |
| 2026-06-01 | 6.08 | 6.24 | 6.00 | 6.23 | 6.17 | qfq | 7,923,100 | 48,646,587 | 2.98% |
| 2026-05-29 | 5.96 | 6.09 | 5.95 | 6.05 | 5.99 | qfq | 8,454,514 | 51,017,803 | 1.68% |
| 2026-05-28 | 5.95 | 6.09 | 5.91 | 5.95 | 5.89 | qfq | 5,579,306 | 33,400,995 | -1.82% |
| 2026-05-27 | 6.16 | 6.19 | 5.96 | 6.06 | 6.00 | qfq | 8,625,899 | 52,200,161 | -1.46% |
| 2026-05-26 | 6.20 | 6.20 | 6.11 | 6.15 | 6.09 | qfq | 3,689,207 | 22,653,792 | -0.81% |
| 2026-05-25 | 6.23 | 6.26 | 6.13 | 6.20 | 6.14 | qfq | 4,760,400 | 29,408,832 | 0.00% |
| 2026-05-22 | 6.24 | 6.25 | 6.10 | 6.20 | 6.14 | qfq | 6,019,315 | 37,178,169 | 0.32% |
| 2026-05-21 | 6.29 | 6.32 | 6.15 | 6.18 | 6.12 | qfq | 7,017,848 | 43,818,820 | -0.48% |
| 2026-05-20 | 6.28 | 6.29 | 6.17 | 6.21 | 6.15 | qfq | 7,122,016 | 44,214,731 | -1.43% |
| 2026-05-19 | 6.36 | 6.40 | 6.27 | 6.30 | 6.23 | qfq | 5,086,626 | 32,135,698 | -0.47% |
| 2026-05-18 | 6.41 | 6.42 | 6.27 | 6.33 | 6.26 | qfq | 8,548,490 | 54,065,296 | -1.25% |
| 2026-05-15 | 6.50 | 6.52 | 6.38 | 6.41 | 6.34 | qfq | 7,016,600 | 45,161,197 | -1.38% |
| 2026-05-14 | 6.64 | 6.65 | 6.50 | 6.50 | 6.43 | qfq | 6,968,600 | 45,614,652 | -2.26% |
| 2026-05-13 | 6.70 | 6.71 | 6.60 | 6.65 | 6.58 | qfq | 5,364,900 | 35,594,981 | 0.15% |
| 2026-05-12 | 6.75 | 6.78 | 6.64 | 6.64 | 6.57 | qfq | 7,831,716 | 52,488,106 | -1.78% |
| 2026-05-11 | 6.80 | 6.84 | 6.67 | 6.76 | 6.69 | qfq | 12,863,602 | 86,534,227 | -1.46% |
| 2026-05-08 | 6.62 | 6.90 | 6.59 | 6.86 | 6.79 | qfq | 16,750,920 | 113,217,068 | 4.73% |
| 2026-05-07 | 6.60 | 6.62 | 6.54 | 6.55 | 6.48 | qfq | 5,566,671 | 36,583,077 | -0.61% |
| 2026-05-06 | 6.51 | 6.63 | 6.51 | 6.59 | 6.52 | qfq | 6,389,400 | 42,117,384 | 0.61% |
| 2026-04-30 | 6.54 | 6.60 | 6.51 | 6.55 | 6.48 | qfq | 4,557,745 | 29,867,214 | -0.46% |
| 2026-04-29 | 6.54 | 6.63 | 6.51 | 6.58 | 6.51 | qfq | 5,313,362 | 35,052,372 | 0.46% |
| 2026-04-28 | 6.71 | 6.72 | 6.46 | 6.55 | 6.48 | qfq | 14,116,772 | 92,664,807 | -3.53% |
| 2026-04-27 | 6.69 | 6.82 | 6.66 | 6.79 | 6.72 | qfq | 7,619,234 | 51,529,040 | 1.49% |
| 2026-04-24 | 6.65 | 6.72 | 6.61 | 6.69 | 6.62 | qfq | 5,681,942 | 37,902,519 | 0.15% |
| 2026-04-23 | 6.66 | 6.72 | 6.63 | 6.68 | 6.61 | qfq | 5,987,942 | 40,000,544 | 0.00% |
| 2026-04-22 | 6.74 | 6.74 | 6.66 | 6.68 | 6.61 | qfq | 5,490,151 | 36,656,708 | -1.04% |
| 2026-04-21 | 6.70 | 6.76 | 6.68 | 6.75 | 6.68 | qfq | 4,467,302 | 30,052,636 | 0.75% |
| 2026-04-20 | 6.73 | 6.74 | 6.68 | 6.70 | 6.63 | qfq | 4,579,364 | 30,705,198 | -0.59% |
| 2026-04-17 | 6.79 | 6.80 | 6.70 | 6.74 | 6.67 | qfq | 5,496,097 | 36,982,153 | -1.03% |
| 2026-04-16 | 6.79 | 6.81 | 6.73 | 6.81 | 6.74 | qfq | 5,994,925 | 40,577,196 | 0.15% |
| 2026-04-15 | 6.81 | 6.87 | 6.77 | 6.80 | 6.73 | qfq | 6,880,900 | 46,841,868 | 0.00% |
| 2026-04-14 | 6.81 | 6.83 | 6.74 | 6.80 | 6.73 | qfq | 4,596,725 | 31,188,357 | 0.15% |
| 2026-04-13 | 6.83 | 6.87 | 6.74 | 6.79 | 6.72 | qfq | 4,458,900 | 30,247,648 | -0.44% |
| 2026-04-10 | 6.84 | 6.92 | 6.80 | 6.82 | 6.75 | qfq | 4,558,997 | 31,227,140 | 0.74% |
| 2026-04-09 | 6.89 | 6.91 | 6.76 | 6.77 | 6.70 | qfq | 6,439,700 | 43,991,779 | -2.17% |
| 2026-04-08 | 6.91 | 6.97 | 6.89 | 6.92 | 6.85 | qfq | 7,433,100 | 51,475,736 | 0.87% |
| 2026-04-07 | 6.82 | 6.88 | 6.70 | 6.86 | 6.79 | qfq | 5,896,000 | 40,154,408 | 1.33% |
| 2026-04-03 | 6.96 | 6.96 | 6.75 | 6.77 | 6.70 | qfq | 5,825,700 | 39,782,279 | -3.01% |
| 2026-04-02 | 7.03 | 7.03 | 6.93 | 6.98 | 6.91 | qfq | 7,209,400 | 50,322,459 | -0.85% |
| 2026-04-01 | 6.94 | 7.05 | 6.87 | 7.04 | 6.97 | qfq | 9,610,300 | 67,151,394 | 2.33% |
| 2026-03-31 | 6.84 | 6.95 | 6.84 | 6.88 | 6.81 | qfq | 6,779,796 | 46,794,755 | 0.58% |
| 2026-03-30 | 6.77 | 6.90 | 6.71 | 6.84 | 6.77 | qfq | 7,296,873 | 49,764,317 | 1.63% |
| 2026-03-27 | 6.57 | 6.75 | 6.53 | 6.73 | 6.66 | qfq | 6,357,925 | 42,488,586 | 2.28% |
| 2026-03-26 | 6.60 | 6.67 | 6.57 | 6.58 | 6.51 | qfq | 5,089,001 | 33,630,877 | -0.45% |
| 2026-03-25 | 6.59 | 6.63 | 6.58 | 6.61 | 6.54 | qfq | 5,166,600 | 34,140,217 | 0.30% |
| 2026-03-24 | 6.48 | 6.60 | 6.40 | 6.59 | 6.52 | qfq | 7,204,310 | 46,876,819 | 2.49% |
| 2026-03-23 | 6.78 | 6.78 | 6.38 | 6.43 | 6.36 | qfq | 11,136,589 | 72,888,238 | -5.72% |
| 2026-03-20 | 6.95 | 6.99 | 6.82 | 6.82 | 6.75 | qfq | 5,854,626 | 40,243,532 | -1.73% |
| 2026-03-19 | 7.02 | 7.06 | 6.92 | 6.94 | 6.87 | qfq | 7,282,321 | 50,829,739 | -1.56% |
| 2026-03-18 | 7.12 | 7.12 | 7.02 | 7.05 | 6.98 | qfq | 5,278,876 | 37,219,915 | -0.70% |
| 2026-03-17 | 7.13 | 7.17 | 7.08 | 7.10 | 7.03 | qfq | 7,035,451 | 50,146,322 | -0.42% |
| 2026-03-16 | 7.05 | 7.14 | 7.04 | 7.13 | 7.06 | qfq | 6,303,660 | 44,795,832 | 0.71% |
| 2026-03-13 | 7.00 | 7.11 | 7.00 | 7.08 | 7.01 | qfq | 6,037,574 | 42,711,840 | 0.71% |
| 2026-03-12 | 7.07 | 7.08 | 7.01 | 7.03 | 6.96 | qfq | 4,853,628 | 34,181,128 | -0.71% |
| 2026-03-11 | 7.10 | 7.10 | 7.05 | 7.08 | 7.01 | qfq | 4,418,500 | 31,241,847 | -0.28% |
| 2026-03-10 | 7.14 | 7.17 | 7.07 | 7.10 | 7.03 | qfq | 5,272,326 | 37,420,714 | 0.57% |
| 2026-03-09 | 7.01 | 7.07 | 6.97 | 7.06 | 6.99 | qfq | 6,869,875 | 48,207,477 | -0.56% |
| 2026-03-06 | 7.01 | 7.11 | 7.00 | 7.10 | 7.03 | qfq | 5,451,700 | 38,554,764 | 1.00% |
| 2026-03-05 | 7.08 | 7.10 | 7.01 | 7.03 | 6.96 | qfq | 6,077,575 | 42,837,600 | 0.14% |
| 2026-03-04 | 7.10 | 7.14 | 7.01 | 7.02 | 6.95 | qfq | 6,989,020 | 49,316,202 | -1.40% |
| 2026-03-03 | 7.22 | 7.25 | 7.09 | 7.12 | 7.05 | qfq | 9,341,949 | 66,889,798 | -1.39% |
| 2026-03-02 | 7.26 | 7.30 | 7.20 | 7.22 | 7.14 | qfq | 9,520,072 | 68,943,846 | -2.17% |
| 2026-02-27 | 7.29 | 7.45 | 7.27 | 7.38 | 7.30 | qfq | 9,259,426 | 68,260,011 | 1.10% |
| 2026-02-26 | 7.37 | 7.38 | 7.28 | 7.30 | 7.22 | qfq | 8,420,688 | 61,509,948 | -0.82% |
| 2026-02-25 | 7.34 | 7.40 | 7.33 | 7.36 | 7.28 | qfq | 9,545,005 | 70,436,249 | 0.27% |
| 2026-02-24 | 7.30 | 7.36 | 7.30 | 7.34 | 7.26 | qfq | 7,780,426 | 57,002,079 | 0.96% |
| 2026-02-13 | 7.40 | 7.41 | 7.26 | 7.27 | 7.19 | qfq | 14,773,800 | 108,256,561 | -2.02% |
| 2026-02-12 | 7.55 | 7.58 | 7.37 | 7.42 | 7.34 | qfq | 32,077,802 | 238,854,253 | -3.13% |
| 2026-02-11 | 7.59 | 7.72 | 7.55 | 7.66 | 7.58 | qfq | 20,310,961 | 155,501,025 | 0.92% |
| 2026-02-10 | 7.58 | 7.61 | 7.52 | 7.59 | 7.51 | qfq | 10,359,068 | 78,513,945 | 0.13% |
| 2026-02-09 | 7.59 | 7.60 | 7.53 | 7.58 | 7.50 | qfq | 9,527,320 | 72,044,431 | 0.26% |
| 2026-02-06 | 7.54 | 7.61 | 7.51 | 7.56 | 7.48 | qfq | 16,508,900 | 124,861,877 | -0.26% |
| 2026-02-05 | 7.53 | 7.70 | 7.51 | 7.58 | 7.50 | qfq | 17,225,313 | 131,416,260 | 0.66% |
| 2026-02-04 | 7.47 | 7.54 | 7.43 | 7.53 | 7.45 | qfq | 9,189,878 | 68,908,297 | 0.67% |
| 2026-02-03 | 7.42 | 7.52 | 7.40 | 7.48 | 7.40 | qfq | 7,346,715 | 54,828,345 | 1.63% |
| 2026-02-02 | 7.48 | 7.54 | 7.36 | 7.36 | 7.28 | qfq | 9,389,538 | 70,145,272 | -1.87% |
| 2026-01-30 | 7.52 | 7.60 | 7.42 | 7.50 | 7.42 | qfq | 11,643,783 | 87,211,650 | -0.53% |
| 2026-01-29 | 7.47 | 7.60 | 7.42 | 7.54 | 7.46 | qfq | 9,914,697 | 74,749,861 | 0.40% |
| 2026-01-28 | 7.56 | 7.60 | 7.48 | 7.51 | 7.43 | qfq | 9,134,373 | 68,789,064 | -0.66% |
| 2026-01-27 | 7.63 | 7.68 | 7.46 | 7.56 | 7.48 | qfq | 12,251,809 | 92,459,646 | -1.18% |
| 2026-01-26 | 7.62 | 7.68 | 7.51 | 7.65 | 7.57 | qfq | 17,675,332 | 134,300,310 | 0.39% |
| 2026-01-23 | 7.56 | 7.62 | 7.54 | 7.62 | 7.54 | qfq | 15,790,537 | 119,819,368 | 1.20% |
| 2026-01-22 | 7.45 | 7.53 | 7.44 | 7.53 | 7.45 | qfq | 10,056,636 | 75,395,717 | 0.53% |
| 2026-01-21 | 7.45 | 7.49 | 7.41 | 7.49 | 7.41 | qfq | 7,707,901 | 57,482,393 | -0.13% |
| 2026-01-20 | 7.46 | 7.52 | 7.41 | 7.50 | 7.42 | qfq | 9,357,734 | 69,973,289 | 0.67% |
| 2026-01-19 | 7.42 | 7.48 | 7.40 | 7.45 | 7.37 | qfq | 11,692,547 | 87,056,977 | 0.13% |
| 2026-01-16 | 7.60 | 7.61 | 7.42 | 7.44 | 7.36 | qfq | 12,606,758 | 94,153,514 | -1.59% |
| 2026-01-15 | 7.50 | 7.58 | 7.50 | 7.56 | 7.48 | qfq | 9,284,999 | 69,989,494 | 0.27% |
| 2026-01-14 | 7.58 | 7.66 | 7.46 | 7.54 | 7.46 | qfq | 15,832,224 | 120,002,271 | -0.40% |
| 2026-01-13 | 7.60 | 7.64 | 7.53 | 7.57 | 7.49 | qfq | 13,226,761 | 100,383,781 | -0.66% |
| 2026-01-12 | 7.51 | 7.63 | 7.46 | 7.62 | 7.54 | qfq | 17,762,877 | 133,890,417 | 1.20% |
| 2026-01-09 | 7.41 | 7.53 | 7.40 | 7.53 | 7.45 | qfq | 14,563,136 | 109,035,782 | 1.76% |
| 2026-01-08 | 7.38 | 7.42 | 7.33 | 7.40 | 7.32 | qfq | 7,611,201 | 56,290,601 | 0.27% |
| 2026-01-07 | 7.49 | 7.49 | 7.38 | 7.38 | 7.30 | qfq | 10,349,145 | 76,852,003 | -1.47% |
| 2026-01-06 | 7.41 | 7.51 | 7.40 | 7.49 | 7.41 | qfq | 10,481,010 | 78,237,032 | 1.22% |
| 2026-01-05 | 7.40 | 7.41 | 7.35 | 7.40 | 7.32 | qfq | 7,933,045 | 58,537,652 | 0.54% |
| 2025-12-31 | 7.37 | 7.47 | 7.28 | 7.36 | 7.28 | qfq | 7,694,003 | 56,616,510 | 0.14% |
| 2025-12-30 | 7.35 | 7.38 | 7.30 | 7.35 | 7.27 | qfq | 5,612,901 | 41,212,607 | 0.00% |
| 2025-12-29 | 7.39 | 7.50 | 7.35 | 7.35 | 7.27 | qfq | 9,277,411 | 68,546,264 | -0.54% |
| 2025-12-26 | 7.35 | 7.41 | 7.34 | 7.39 | 7.31 | qfq | 5,512,999 | 40,713,839 | 0.41% |
| 2025-12-25 | 7.34 | 7.38 | 7.22 | 7.36 | 7.28 | qfq | 5,601,201 | 41,018,472 | 0.41% |
| 2025-12-24 | 7.37 | 7.37 | 7.31 | 7.33 | 7.25 | qfq | 6,166,909 | 45,215,933 | -0.41% |
| 2025-12-23 | 7.40 | 7.42 | 7.34 | 7.36 | 7.28 | qfq | 4,800,925 | 35,323,005 | -0.81% |
| 2025-12-22 | 7.47 | 7.49 | 7.38 | 7.42 | 7.34 | qfq | 6,504,625 | 48,258,158 | -0.93% |
| 2025-12-19 | 7.40 | 7.52 | 7.36 | 7.49 | 7.41 | qfq | 8,616,213 | 64,263,682 | 1.49% |
| 2025-12-18 | 7.32 | 7.42 | 7.28 | 7.38 | 7.30 | qfq | 5,265,677 | 38,857,311 | 0.68% |
| 2025-12-17 | 7.26 | 7.38 | 7.16 | 7.33 | 7.25 | qfq | 7,200,602 | 52,437,155 | 0.41% |
| 2025-12-16 | 7.37 | 7.42 | 7.29 | 7.30 | 7.22 | qfq | 5,065,900 | 37,197,917 | -0.68% |
| 2025-12-15 | 7.24 | 7.39 | 7.22 | 7.35 | 7.27 | qfq | 6,433,209 | 47,164,599 | 1.38% |
| 2025-12-12 | 7.35 | 7.39 | 7.24 | 7.25 | 7.17 | qfq | 6,586,666 | 48,089,277 | -1.23% |
| 2025-12-11 | 7.44 | 7.44 | 7.32 | 7.34 | 7.26 | qfq | 6,625,197 | 48,728,213 | -1.21% |
| 2025-12-10 | 7.40 | 7.47 | 7.36 | 7.43 | 7.35 | qfq | 6,014,200 | 44,638,459 | 0.13% |
| 2025-12-09 | 7.43 | 7.47 | 7.37 | 7.42 | 7.34 | qfq | 4,563,900 | 33,841,842 | -0.40% |
| 2025-12-08 | 7.43 | 7.48 | 7.43 | 7.45 | 7.37 | qfq | 5,804,600 | 43,274,704 | 0.00% |
| 2025-12-05 | 7.43 | 7.46 | 7.31 | 7.45 | 7.37 | qfq | 7,077,700 | 52,302,693 | 1.22% |
| 2025-12-04 | 7.51 | 7.51 | 7.32 | 7.36 | 7.28 | qfq | 9,400,210 | 69,495,868 | -1.87% |
| 2025-12-03 | 7.59 | 7.60 | 7.46 | 7.50 | 7.42 | qfq | 7,897,100 | 59,344,619 | -1.06% |
| 2025-12-02 | 7.62 | 7.62 | 7.54 | 7.58 | 7.50 | qfq | 6,200,400 | 46,944,187 | -0.52% |
| 2025-12-01 | 7.68 | 7.68 | 7.60 | 7.62 | 7.54 | qfq | 8,641,810 | 65,942,526 | -0.39% |
| 2025-11-28 | 7.71 | 7.71 | 7.61 | 7.65 | 7.57 | qfq | 9,192,429 | 70,341,582 | -0.78% |
| 2025-11-27 | 7.70 | 7.78 | 7.67 | 7.71 | 7.63 | qfq | 7,958,513 | 61,461,731 | 0.39% |
| 2025-11-26 | 7.77 | 7.83 | 7.66 | 7.68 | 7.60 | qfq | 12,363,158 | 95,529,869 | -1.03% |
| 2025-11-25 | 7.68 | 7.81 | 7.67 | 7.76 | 7.68 | qfq | 11,964,674 | 92,689,352 | 0.78% |
| 2025-11-24 | 7.76 | 7.88 | 7.68 | 7.70 | 7.62 | qfq | 16,205,024 | 125,623,559 | -1.53% |
| 2025-11-21 | 7.84 | 7.95 | 7.64 | 7.82 | 7.74 | qfq | 21,896,627 | 169,959,662 | -1.14% |
| 2025-11-20 | 8.15 | 8.17 | 7.88 | 7.91 | 7.83 | qfq | 29,379,627 | 234,449,535 | -3.77% |
| 2025-11-19 | 8.05 | 8.37 | 8.00 | 8.22 | 8.13 | qfq | 44,017,235 | 362,163,724 | 1.86% |
| 2025-11-18 | 8.08 | 8.18 | 7.98 | 8.07 | 7.99 | qfq | 17,287,699 | 139,334,051 | 0.62% |
| 2025-11-17 | 8.06 | 8.14 | 7.96 | 8.02 | 7.94 | qfq | 13,776,252 | 110,780,029 | 0.38% |
| 2025-11-14 | 7.97 | 8.07 | 7.94 | 7.99 | 7.91 | qfq | 12,924,519 | 103,483,418 | 0.13% |
| 2025-11-13 | 7.94 | 8.00 | 7.86 | 7.98 | 7.90 | qfq | 11,489,731 | 91,364,591 | 0.63% |
| 2025-11-12 | 7.93 | 7.95 | 7.88 | 7.93 | 7.85 | qfq | 7,755,399 | 61,383,717 | 0.00% |
| 2025-11-11 | 7.87 | 7.94 | 7.84 | 7.93 | 7.85 | qfq | 10,502,550 | 82,987,003 | 0.76% |
| 2025-11-10 | 7.77 | 7.91 | 7.76 | 7.87 | 7.79 | qfq | 10,237,872 | 80,444,225 | 1.29% |
| 2025-11-07 | 7.71 | 7.80 | 7.70 | 7.77 | 7.69 | qfq | 6,122,400 | 47,535,140 | 0.52% |
| 2025-11-06 | 7.81 | 7.81 | 7.72 | 7.73 | 7.65 | qfq | 5,821,000 | 45,078,476 | -0.77% |
| 2025-11-05 | 7.73 | 7.82 | 7.68 | 7.79 | 7.71 | qfq | 7,310,415 | 56,774,524 | 0.52% |
| 2025-11-04 | 7.77 | 7.82 | 7.71 | 7.75 | 7.67 | qfq | 8,207,511 | 63,588,184 | -0.39% |
| 2025-11-03 | 7.78 | 7.81 | 7.73 | 7.78 | 7.70 | qfq | 4,927,857 | 38,246,103 | 0.00% |
| 2025-10-31 | 7.66 | 7.82 | 7.65 | 7.78 | 7.70 | qfq | 8,622,016 | 66,860,642 | 1.57% |
| 2025-10-30 | 7.74 | 7.76 | 7.65 | 7.66 | 7.58 | qfq | 6,395,300 | 49,268,579 | -1.29% |
| 2025-10-29 | 7.75 | 7.76 | 7.65 | 7.76 | 7.68 | qfq | 6,387,154 | 49,208,995 | 0.26% |
| 2025-10-28 | 7.82 | 7.85 | 7.72 | 7.74 | 7.66 | qfq | 8,006,958 | 62,279,191 | -1.53% |
| 2025-10-27 | 7.91 | 7.93 | 7.83 | 7.86 | 7.78 | qfq | 6,611,459 | 52,015,147 | -0.38% |
| 2025-10-24 | 7.93 | 7.96 | 7.85 | 7.89 | 7.81 | qfq | 5,206,319 | 41,034,031 | -0.50% |
| 2025-10-23 | 7.88 | 7.94 | 7.82 | 7.93 | 7.85 | qfq | 5,987,517 | 47,184,859 | 0.89% |
| 2025-10-22 | 7.82 | 7.91 | 7.80 | 7.86 | 7.78 | qfq | 5,230,651 | 41,159,728 | 0.13% |
| 2025-10-21 | 7.79 | 7.88 | 7.78 | 7.85 | 7.77 | qfq | 6,978,438 | 54,809,792 | 0.64% |
| 2025-10-20 | 7.83 | 7.88 | 7.78 | 7.80 | 7.72 | qfq | 7,631,047 | 59,719,345 | -0.38% |
| 2025-10-17 | 7.87 | 7.97 | 7.80 | 7.83 | 7.75 | qfq | 11,282,462 | 89,057,182 | 0.00% |
| 2025-10-16 | 7.85 | 7.89 | 7.79 | 7.83 | 7.75 | qfq | 6,082,038 | 47,586,986 | -0.38% |
| 2025-10-15 | 7.69 | 7.90 | 7.69 | 7.86 | 7.78 | qfq | 10,860,717 | 85,250,865 | 1.95% |
| 2025-10-14 | 7.72 | 7.74 | 7.68 | 7.71 | 7.63 | qfq | 6,410,668 | 49,425,160 | 0.39% |
| 2025-10-13 | 7.61 | 7.73 | 7.58 | 7.68 | 7.60 | qfq | 6,683,580 | 51,342,783 | -1.29% |
| 2025-10-10 | 7.67 | 7.79 | 7.66 | 7.78 | 7.70 | qfq | 6,251,790 | 48,432,946 | 1.04% |
| 2025-10-09 | 7.73 | 7.75 | 7.66 | 7.70 | 7.62 | qfq | 6,297,916 | 48,450,927 | -0.13% |
| 2025-09-30 | 7.75 | 7.75 | 7.66 | 7.71 | 7.63 | qfq | 4,509,293 | 34,769,532 | -0.52% |
| 2025-09-29 | 7.61 | 7.79 | 7.57 | 7.75 | 7.67 | qfq | 9,740,293 | 75,258,301 | 1.97% |
| 2025-09-26 | 7.58 | 7.63 | 7.52 | 7.60 | 7.52 | qfq | 4,719,131 | 35,812,732 | 0.13% |
| 2025-09-25 | 7.61 | 7.63 | 7.49 | 7.59 | 7.51 | qfq | 6,479,220 | 48,967,833 | -0.26% |
| 2025-09-24 | 7.55 | 7.61 | 7.52 | 7.61 | 7.53 | qfq | 5,549,920 | 42,028,919 | 0.93% |
| 2025-09-23 | 7.62 | 7.64 | 7.42 | 7.54 | 7.46 | qfq | 9,689,691 | 72,629,749 | -1.05% |
| 2025-09-22 | 7.71 | 7.74 | 7.54 | 7.62 | 7.54 | qfq | 8,207,750 | 62,510,521 | -1.17% |
| 2025-09-19 | 7.75 | 7.78 | 7.68 | 7.71 | 7.63 | qfq | 6,752,317 | 52,121,881 | -0.77% |
| 2025-09-18 | 7.91 | 7.91 | 7.68 | 7.77 | 7.69 | qfq | 14,284,113 | 111,468,781 | -1.77% |
| 2025-09-17 | 7.91 | 7.94 | 7.85 | 7.91 | 7.83 | qfq | 7,012,899 | 55,430,805 | 0.00% |
| 2025-09-16 | 7.89 | 7.92 | 7.82 | 7.91 | 7.83 | qfq | 6,882,780 | 54,159,235 | 0.38% |
| 2025-09-15 | 7.92 | 7.94 | 7.85 | 7.88 | 7.80 | qfq | 8,151,350 | 64,257,192 | -0.88% |
| 2025-09-12 | 8.00 | 8.03 | 7.91 | 7.95 | 7.87 | qfq | 10,647,843 | 84,792,156 | -0.87% |
| 2025-09-11 | 7.96 | 8.03 | 7.90 | 8.02 | 7.94 | qfq | 8,376,159 | 66,743,633 | 0.38% |
| 2025-09-10 | 8.00 | 8.02 | 7.93 | 7.99 | 7.91 | qfq | 6,921,524 | 55,180,358 | -0.37% |
| 2025-09-09 | 7.96 | 8.05 | 7.92 | 8.02 | 7.94 | qfq | 10,007,410 | 79,940,437 | 0.38% |
| 2025-09-08 | 7.96 | 8.06 | 7.92 | 7.99 | 7.91 | qfq | 12,058,835 | 96,172,665 | 0.13% |
| 2025-09-05 | 7.97 | 7.99 | 7.85 | 7.98 | 7.90 | qfq | 12,836,467 | 101,660,831 | -0.37% |
| 2025-09-04 | 7.80 | 8.04 | 7.79 | 8.01 | 7.93 | qfq | 16,080,667 | 127,585,776 | 2.82% |
| 2025-09-03 | 7.97 | 8.01 | 7.77 | 7.79 | 7.71 | qfq | 11,329,295 | 89,182,227 | -2.26% |
| 2025-09-02 | 8.09 | 8.10 | 7.92 | 7.97 | 7.89 | qfq | 10,626,100 | 84,826,799 | -0.99% |
| 2025-09-01 | 8.05 | 8.10 | 7.98 | 8.05 | 7.97 | qfq | 9,989,782 | 80,438,974 | 0.12% |
| 2025-08-29 | 8.07 | 8.16 | 8.02 | 8.04 | 7.96 | qfq | 11,506,925 | 92,938,274 | -0.37% |
| 2025-08-28 | 8.23 | 8.30 | 7.92 | 8.07 | 7.99 | qfq | 25,170,211 | 203,665,350 | -1.94% |
| 2025-08-27 | 8.50 | 8.50 | 8.22 | 8.23 | 8.14 | qfq | 23,107,814 | 193,279,820 | -3.29% |
| 2025-08-26 | 8.43 | 8.54 | 8.36 | 8.51 | 8.42 | qfq | 20,043,513 | 170,051,281 | 0.71% |
| 2025-08-25 | 8.50 | 8.53 | 8.39 | 8.45 | 8.36 | qfq | 24,685,604 | 208,494,958 | -0.82% |
| 2025-08-22 | 8.56 | 8.56 | 8.41 | 8.52 | 8.43 | qfq | 22,062,341 | 186,869,094 | -0.58% |
| 2025-08-21 | 8.45 | 8.73 | 8.45 | 8.57 | 8.48 | qfq | 29,798,610 | 256,209,255 | 1.42% |
| 2025-08-20 | 8.40 | 8.45 | 8.30 | 8.45 | 8.36 | qfq | 13,612,929 | 114,207,255 | 1.08% |
| 2025-08-19 | 8.33 | 8.47 | 8.32 | 8.36 | 8.27 | qfq | 14,359,450 | 120,462,202 | 0.24% |
| 2025-08-18 | 8.31 | 8.41 | 8.29 | 8.34 | 8.25 | qfq | 14,243,467 | 119,010,428 | 0.36% |
| 2025-08-15 | 8.19 | 8.34 | 8.15 | 8.31 | 8.22 | qfq | 13,239,813 | 109,571,028 | 1.71% |
| 2025-08-14 | 8.40 | 8.40 | 8.15 | 8.17 | 8.08 | qfq | 17,411,173 | 144,102,081 | -2.62% |
| 2025-08-13 | 8.46 | 8.46 | 8.33 | 8.39 | 8.30 | qfq | 14,980,538 | 125,745,252 | -0.47% |
| 2025-08-12 | 8.51 | 8.57 | 8.41 | 8.43 | 8.34 | qfq | 10,123,756 | 85,695,261 | -0.94% |
| 2025-08-11 | 8.45 | 8.55 | 8.39 | 8.51 | 8.42 | qfq | 15,202,328 | 128,910,388 | 0.95% |
| 2025-08-08 | 8.45 | 8.45 | 8.33 | 8.43 | 8.34 | qfq | 10,994,823 | 92,167,585 | -0.12% |
| 2025-08-07 | 8.45 | 8.53 | 8.43 | 8.44 | 8.35 | qfq | 12,687,280 | 107,511,041 | -0.35% |
| 2025-08-06 | 8.51 | 8.55 | 8.43 | 8.47 | 8.38 | qfq | 11,972,600 | 101,294,158 | -0.47% |
| 2025-08-05 | 8.53 | 8.61 | 8.43 | 8.51 | 8.42 | qfq | 12,115,600 | 102,894,213 | 0.12% |
| 2025-08-04 | 8.40 | 8.51 | 8.30 | 8.50 | 8.41 | qfq | 13,865,956 | 116,926,146 | -0.12% |
| 2025-08-01 | 8.36 | 8.78 | 8.34 | 8.51 | 8.42 | qfq | 21,315,721 | 182,174,197 | 1.79% |
| 2025-07-31 | 8.51 | 8.59 | 8.33 | 8.36 | 8.27 | qfq | 20,430,335 | 172,612,063 | -2.34% |
| 2025-07-30 | 8.38 | 8.56 | 8.34 | 8.56 | 8.47 | qfq | 23,527,561 | 199,704,803 | 2.03% |
| 2025-07-29 | 8.40 | 8.42 | 8.24 | 8.39 | 8.30 | qfq | 13,923,700 | 115,965,815 | -0.12% |
| 2025-07-28 | 8.51 | 8.55 | 8.38 | 8.40 | 8.31 | qfq | 13,894,301 | 117,144,130 | -1.18% |
| 2025-07-25 | 8.53 | 8.64 | 8.44 | 8.50 | 8.41 | qfq | 21,321,299 | 181,743,728 | -0.58% |
| 2025-07-24 | 8.40 | 8.55 | 8.36 | 8.55 | 8.46 | qfq | 16,584,370 | 140,112,903 | 1.79% |
| 2025-07-23 | 8.44 | 8.53 | 8.39 | 8.40 | 8.25 | qfq | 18,152,190 | 153,203,314 | -1.29% |
| 2025-07-22 | 8.32 | 8.55 | 8.31 | 8.51 | 8.36 | qfq | 25,802,940 | 217,325,250 | 2.16% |
| 2025-07-21 | 8.28 | 8.35 | 8.27 | 8.33 | 8.18 | qfq | 13,962,793 | 116,179,448 | 0.60% |
| 2025-07-18 | 8.28 | 8.30 | 8.19 | 8.28 | 8.14 | qfq | 11,132,069 | 91,552,410 | 0.12% |
| 2025-07-17 | 8.25 | 8.30 | 8.20 | 8.27 | 8.13 | qfq | 10,132,603 | 83,575,700 | 0.00% |
| 2025-07-16 | 8.16 | 8.28 | 8.16 | 8.27 | 8.13 | qfq | 9,408,511 | 77,535,440 | 0.85% |
| 2025-07-15 | 8.41 | 8.43 | 8.10 | 8.20 | 8.06 | qfq | 18,077,858 | 148,387,904 | -2.38% |
| 2025-07-14 | 8.36 | 8.40 | 8.33 | 8.40 | 8.25 | qfq | 13,413,848 | 112,300,091 | 0.60% |
| 2025-07-11 | 8.33 | 8.38 | 8.26 | 8.35 | 8.20 | qfq | 14,535,300 | 120,992,837 | 0.12% |
| 2025-07-10 | 8.22 | 8.36 | 8.18 | 8.34 | 8.19 | qfq | 16,707,299 | 138,516,726 | 0.97% |
| 2025-07-09 | 8.26 | 8.35 | 8.23 | 8.26 | 8.12 | qfq | 14,138,058 | 117,217,412 | -0.48% |
| 2025-07-08 | 8.21 | 8.41 | 8.16 | 8.30 | 8.15 | qfq | 20,307,217 | 168,589,803 | 1.47% |
| 2025-07-07 | 8.08 | 8.22 | 8.08 | 8.18 | 8.04 | qfq | 10,086,924 | 82,398,444 | 0.99% |
| 2025-07-04 | 8.25 | 8.25 | 8.07 | 8.10 | 7.96 | qfq | 14,098,424 | 114,623,011 | -1.58% |
| 2025-07-03 | 8.21 | 8.28 | 8.17 | 8.23 | 8.09 | qfq | 9,994,896 | 82,229,108 | 0.37% |
| 2025-07-02 | 8.29 | 8.29 | 8.18 | 8.20 | 8.06 | qfq | 11,197,925 | 91,935,820 | -1.32% |
| 2025-07-01 | 8.21 | 8.37 | 8.15 | 8.31 | 8.16 | qfq | 18,479,224 | 152,833,584 | 1.09% |
| 2025-06-30 | 8.21 | 8.26 | 8.17 | 8.22 | 8.08 | qfq | 15,336,282 | 125,943,836 | -0.12% |
| 2025-06-27 | 8.34 | 8.40 | 8.13 | 8.23 | 8.09 | qfq | 22,657,550 | 187,820,701 | -1.08% |
| 2025-06-26 | 8.28 | 8.33 | 8.20 | 8.32 | 8.17 | qfq | 16,715,659 | 138,264,904 | -0.36% |
| 2025-06-25 | 8.31 | 8.36 | 8.21 | 8.35 | 8.20 | qfq | 17,380,840 | 144,061,877 | 0.60% |
| 2025-06-24 | 8.16 | 8.30 | 8.11 | 8.30 | 8.15 | qfq | 16,385,211 | 135,042,096 | 1.84% |
| 2025-06-23 | 7.98 | 8.15 | 7.93 | 8.15 | 8.01 | qfq | 13,619,100 | 110,230,110 | 1.37% |
| 2025-06-20 | 8.03 | 8.10 | 7.99 | 8.04 | 7.90 | qfq | 15,676,700 | 126,010,712 | 0.25% |
| 2025-06-19 | 8.30 | 8.33 | 7.98 | 8.02 | 7.88 | qfq | 31,116,609 | 253,251,456 | -4.18% |
| 2025-06-18 | 8.66 | 8.67 | 8.24 | 8.37 | 8.22 | qfq | 41,113,321 | 345,130,840 | -4.99% |
| 2025-06-17 | 8.71 | 9.20 | 8.62 | 8.81 | 8.66 | qfq | 48,159,265 | 428,145,262 | 0.92% |
| 2025-06-16 | 8.66 | 8.81 | 8.61 | 8.73 | 8.58 | qfq | 27,626,625 | 241,377,384 | -0.11% |
| 2025-06-13 | 9.09 | 9.11 | 8.72 | 8.74 | 8.59 | qfq | 44,472,677 | 394,542,026 | -4.06% |
| 2025-06-12 | 9.30 | 9.42 | 8.98 | 9.11 | 8.95 | qfq | 80,100,286 | 733,240,748 | -2.04% |
| 2025-06-11 | 8.42 | 9.30 | 8.33 | 9.30 | 9.14 | qfq | 81,819,738 | 734,838,777 | 10.06% |
| 2025-06-10 | 8.48 | 8.54 | 8.29 | 8.45 | 8.30 | qfq | 28,352,222 | 238,593,118 | -0.71% |
| 2025-06-09 | 8.23 | 8.66 | 8.20 | 8.51 | 8.36 | qfq | 34,602,314 | 293,696,894 | 3.40% |
| 2025-06-06 | 8.33 | 8.36 | 8.08 | 8.23 | 8.09 | qfq | 24,750,031 | 203,228,139 | -0.36% |
| 2025-06-05 | 8.50 | 8.59 | 8.24 | 8.26 | 8.12 | qfq | 37,309,921 | 312,069,772 | -3.39% |
| 2025-06-04 | 8.13 | 8.77 | 8.09 | 8.55 | 8.40 | qfq | 66,587,878 | 560,340,794 | 5.17% |
| 2025-06-03 | 7.78 | 8.13 | 7.75 | 8.13 | 7.99 | qfq | 35,441,876 | 284,792,326 | 4.10% |
| 2025-05-30 | 7.92 | 8.07 | 7.78 | 7.81 | 7.67 | qfq | 24,544,300 | 193,795,548 | -2.01% |
| 2025-05-29 | 7.93 | 8.08 | 7.84 | 7.97 | 7.83 | qfq | 30,786,140 | 245,481,146 | -0.25% |
| 2025-05-28 | 7.86 | 8.05 | 7.77 | 7.99 | 7.85 | qfq | 32,521,814 | 257,941,153 | 0.76% |
| 2025-05-27 | 7.85 | 7.97 | 7.77 | 7.93 | 7.79 | qfq | 21,942,977 | 173,169,616 | 0.51% |
| 2025-05-26 | 7.95 | 8.08 | 7.74 | 7.89 | 7.75 | qfq | 27,864,601 | 218,751,206 | -0.38% |
| 2025-05-23 | 8.07 | 8.15 | 7.91 | 7.92 | 7.78 | qfq | 30,972,898 | 249,167,302 | -1.86% |
| 2025-05-22 | 8.12 | 8.52 | 8.05 | 8.07 | 7.93 | qfq | 46,489,172 | 383,114,737 | -2.06% |
| 2025-05-21 | 8.32 | 8.48 | 8.20 | 8.24 | 8.10 | qfq | 57,527,347 | 477,903,744 | -2.25% |
| 2025-05-20 | 8.19 | 8.79 | 8.15 | 8.43 | 8.28 | qfq | 87,846,430 | 744,285,850 | 2.93% |
| 2025-05-19 | 7.90 | 8.34 | 7.88 | 8.19 | 8.05 | qfq | 90,334,139 | 730,456,629 | -2.73% |
| 2025-05-16 | 8.92 | 8.92 | 8.41 | 8.42 | 8.27 | qfq | 133,294,676 | 1,164,197,998 | 3.82% |
| 2025-05-15 | 7.38 | 8.11 | 7.31 | 8.11 | 7.97 | qfq | 35,242,547 | 277,437,741 | 10.04% |
| 2025-05-14 | 7.36 | 7.42 | 7.29 | 7.37 | 7.24 | qfq | 10,565,781 | 77,733,915 | 0.00% |
| 2025-05-13 | 7.38 | 7.47 | 7.30 | 7.37 | 7.24 | qfq | 13,535,732 | 99,837,145 | 0.55% |
| 2025-05-12 | 7.45 | 7.47 | 7.29 | 7.33 | 7.20 | qfq | 14,184,448 | 104,150,044 | -1.08% |
| 2025-05-09 | 7.41 | 7.54 | 7.34 | 7.41 | 7.28 | qfq | 12,967,313 | 96,431,917 | 0.00% |
| 2025-05-08 | 7.47 | 7.48 | 7.40 | 7.41 | 7.28 | qfq | 12,078,000 | 89,785,469 | -0.80% |
| 2025-05-07 | 7.49 | 7.72 | 7.42 | 7.47 | 7.34 | qfq | 16,137,950 | 121,675,793 | 0.67% |
| 2025-05-06 | 7.35 | 7.47 | 7.35 | 7.42 | 7.29 | qfq | 13,237,835 | 97,841,555 | 0.13% |
| 2025-04-30 | 7.47 | 7.55 | 7.31 | 7.41 | 7.28 | qfq | 14,373,688 | 106,641,305 | 0.00% |
| 2025-04-29 | 7.18 | 7.58 | 7.16 | 7.41 | 7.28 | qfq | 21,009,413 | 154,582,404 | 2.77% |
| 2025-04-28 | 7.44 | 7.50 | 7.16 | 7.21 | 7.08 | qfq | 19,395,790 | 141,154,500 | -4.50% |
| 2025-04-25 | 7.72 | 7.79 | 7.52 | 7.55 | 7.42 | qfq | 22,920,438 | 175,410,629 | -3.08% |
| 2025-04-24 | 7.80 | 8.05 | 7.72 | 7.79 | 7.65 | qfq | 20,966,721 | 165,092,556 | -0.13% |
| 2025-04-23 | 7.88 | 7.94 | 7.77 | 7.80 | 7.66 | qfq | 13,483,000 | 105,474,309 | -1.27% |
| 2025-04-22 | 7.88 | 7.98 | 7.80 | 7.90 | 7.76 | qfq | 14,546,900 | 114,748,241 | 0.00% |
| 2025-04-21 | 7.73 | 7.95 | 7.66 | 7.90 | 7.76 | qfq | 15,285,797 | 119,908,080 | 1.80% |
| 2025-04-18 | 7.76 | 7.81 | 7.57 | 7.76 | 7.62 | qfq | 17,408,346 | 133,586,504 | -0.26% |
| 2025-04-17 | 7.76 | 7.96 | 7.76 | 7.78 | 7.64 | qfq | 20,683,447 | 162,181,975 | -1.27% |
| 2025-04-16 | 7.77 | 8.02 | 7.73 | 7.88 | 7.74 | qfq | 22,690,600 | 178,204,262 | 0.25% |
| 2025-04-15 | 7.63 | 8.03 | 7.62 | 7.86 | 7.72 | qfq | 31,609,224 | 248,073,544 | 2.48% |
| 2025-04-14 | 7.53 | 7.73 | 7.53 | 7.67 | 7.54 | qfq | 18,415,489 | 140,882,440 | 2.13% |
| 2025-04-11 | 7.57 | 7.76 | 7.48 | 7.51 | 7.38 | qfq | 17,643,286 | 133,721,595 | -1.31% |
| 2025-04-10 | 7.32 | 7.65 | 7.30 | 7.61 | 7.48 | qfq | 27,265,131 | 205,127,015 | 4.25% |
| 2025-04-09 | 7.03 | 7.38 | 6.70 | 7.30 | 7.17 | qfq | 25,536,005 | 179,558,048 | 1.81% |
| 2025-04-08 | 7.08 | 7.28 | 6.99 | 7.17 | 7.04 | qfq | 24,890,201 | 177,425,113 | 0.70% |
| 2025-04-07 | 7.46 | 7.75 | 7.12 | 7.12 | 7.00 | qfq | 27,478,423 | 202,583,295 | -9.99% |
| 2025-04-03 | 7.64 | 7.91 | 7.61 | 7.91 | 7.77 | qfq | 29,531,180 | 230,858,680 | 2.46% |
| 2025-04-02 | 7.57 | 7.82 | 7.57 | 7.72 | 7.58 | qfq | 20,208,049 | 155,661,985 | 1.31% |
| 2025-04-01 | 7.52 | 7.78 | 7.45 | 7.62 | 7.49 | qfq | 25,559,943 | 195,346,148 | 1.20% |
| 2025-03-31 | 7.75 | 7.88 | 7.46 | 7.53 | 7.40 | qfq | 32,774,714 | 250,406,439 | -5.04% |
| 2025-03-28 | 7.82 | 8.40 | 7.79 | 7.93 | 7.79 | qfq | 52,960,893 | 425,454,117 | 3.80% |
| 2025-03-27 | 7.65 | 7.68 | 7.50 | 7.64 | 7.51 | qfq | 11,726,600 | 89,124,113 | -0.13% |
| 2025-03-26 | 7.60 | 7.70 | 7.56 | 7.65 | 7.52 | qfq | 10,021,538 | 76,459,800 | 0.53% |
| 2025-03-25 | 7.69 | 7.74 | 7.51 | 7.61 | 7.48 | qfq | 14,366,154 | 109,324,173 | -0.65% |
| 2025-03-24 | 7.47 | 7.68 | 7.47 | 7.66 | 7.53 | qfq | 23,336,512 | 177,326,590 | 3.65% |
| 2025-03-21 | 7.44 | 7.47 | 7.35 | 7.39 | 7.26 | qfq | 9,936,137 | 73,638,781 | -0.94% |
| 2025-03-20 | 7.53 | 7.55 | 7.43 | 7.46 | 7.33 | qfq | 9,917,513 | 74,262,807 | -1.06% |
| 2025-03-19 | 7.50 | 7.59 | 7.50 | 7.54 | 7.41 | qfq | 9,159,312 | 69,125,576 | 0.00% |
| 2025-03-18 | 7.65 | 7.67 | 7.52 | 7.54 | 7.41 | qfq | 15,048,610 | 113,794,226 | -1.31% |
| 2025-03-17 | 7.70 | 7.78 | 7.62 | 7.64 | 7.51 | qfq | 14,476,291 | 110,961,104 | -0.39% |
| 2025-03-14 | 7.70 | 7.70 | 7.56 | 7.67 | 7.54 | qfq | 20,420,211 | 155,830,581 | -0.39% |
| 2025-03-13 | 7.53 | 7.73 | 7.44 | 7.70 | 7.57 | qfq | 28,791,688 | 219,516,184 | 2.26% |
| 2025-03-12 | 7.52 | 7.60 | 7.45 | 7.53 | 7.40 | qfq | 16,976,496 | 128,028,059 | 0.13% |
| 2025-03-11 | 7.27 | 7.55 | 7.23 | 7.52 | 7.39 | qfq | 23,069,668 | 171,338,229 | 2.73% |
| 2025-03-10 | 7.32 | 7.39 | 7.26 | 7.32 | 7.19 | qfq | 11,945,597 | 87,338,248 | 0.41% |
| 2025-03-07 | 7.26 | 7.42 | 7.24 | 7.29 | 7.16 | qfq | 16,607,549 | 121,839,344 | 0.28% |
| 2025-03-06 | 7.17 | 7.29 | 7.13 | 7.27 | 7.14 | qfq | 13,781,774 | 99,761,998 | 1.39% |
| 2025-03-05 | 7.28 | 7.28 | 7.10 | 7.17 | 7.04 | qfq | 13,054,131 | 93,454,586 | -1.51% |
| 2025-03-04 | 7.22 | 7.31 | 7.20 | 7.28 | 7.15 | qfq | 11,809,721 | 85,834,254 | 0.69% |
| 2025-03-03 | 7.23 | 7.33 | 7.21 | 7.23 | 7.10 | qfq | 14,762,122 | 107,276,727 | 0.14% |
| 2025-02-28 | 7.32 | 7.38 | 7.18 | 7.22 | 7.09 | qfq | 17,042,655 | 123,883,183 | -0.96% |
| 2025-02-27 | 7.25 | 7.34 | 7.21 | 7.29 | 7.16 | qfq | 19,118,186 | 139,040,903 | -0.55% |
| 2025-02-26 | 7.19 | 7.45 | 7.19 | 7.33 | 7.20 | qfq | 30,956,224 | 225,601,213 | 4.86% |
| 2025-02-25 | 7.03 | 7.07 | 6.98 | 6.99 | 6.87 | qfq | 11,001,098 | 77,227,967 | -1.41% |
| 2025-02-24 | 7.11 | 7.11 | 6.99 | 7.09 | 6.97 | qfq | 11,880,403 | 84,064,337 | -0.42% |
| 2025-02-21 | 7.07 | 7.15 | 6.97 | 7.12 | 7.00 | qfq | 14,659,416 | 103,606,369 | 0.71% |
| 2025-02-20 | 7.05 | 7.10 | 7.02 | 7.07 | 6.95 | qfq | 10,633,534 | 75,105,872 | 0.00% |
| 2025-02-19 | 7.05 | 7.09 | 7.01 | 7.07 | 6.95 | qfq | 9,741,800 | 68,639,338 | 0.57% |
| 2025-02-18 | 7.33 | 7.33 | 7.01 | 7.03 | 6.91 | qfq | 17,126,416 | 122,370,417 | -3.96% |
| 2025-02-17 | 7.19 | 7.34 | 7.16 | 7.32 | 7.19 | qfq | 15,954,619 | 115,683,339 | 1.81% |
| 2025-02-14 | 7.19 | 7.22 | 7.12 | 7.19 | 7.06 | qfq | 9,574,400 | 68,579,598 | -0.14% |
| 2025-02-13 | 7.20 | 7.26 | 7.16 | 7.20 | 7.07 | qfq | 11,796,500 | 85,071,322 | -0.14% |
| 2025-02-12 | 7.16 | 7.24 | 7.13 | 7.21 | 7.08 | qfq | 9,822,900 | 70,550,927 | 0.14% |
| 2025-02-11 | 7.13 | 7.24 | 7.06 | 7.20 | 7.07 | qfq | 13,092,593 | 93,443,178 | 0.28% |
| 2025-02-10 | 7.09 | 7.20 | 7.06 | 7.18 | 7.05 | qfq | 16,111,080 | 114,722,857 | 1.27% |
| 2025-02-07 | 6.93 | 7.11 | 6.90 | 7.09 | 6.97 | qfq | 18,420,266 | 129,491,530 | 2.16% |
| 2025-02-06 | 6.87 | 6.94 | 6.83 | 6.94 | 6.82 | qfq | 12,859,607 | 88,693,385 | 0.58% |
| 2025-02-05 | 6.95 | 7.05 | 6.86 | 6.90 | 6.78 | qfq | 13,298,700 | 92,136,225 | -0.72% |
| 2025-01-27 | 7.06 | 7.13 | 6.95 | 6.95 | 6.83 | qfq | 10,685,600 | 75,010,234 | -1.56% |
| 2025-01-24 | 7.05 | 7.11 | 7.01 | 7.06 | 6.94 | qfq | 12,865,900 | 90,780,356 | 0.14% |
| 2025-01-23 | 7.24 | 7.32 | 7.02 | 7.05 | 6.93 | qfq | 21,104,570 | 151,274,444 | -2.49% |
| 2025-01-22 | 7.05 | 7.46 | 7.00 | 7.23 | 7.10 | qfq | 37,262,217 | 270,689,560 | 2.99% |
| 2025-01-21 | 7.02 | 7.06 | 6.95 | 7.02 | 6.90 | qfq | 10,078,418 | 70,639,088 | 0.29% |
| 2025-01-20 | 7.08 | 7.12 | 6.99 | 7.00 | 6.88 | qfq | 10,816,600 | 76,025,268 | -0.28% |
| 2025-01-17 | 6.93 | 7.15 | 6.91 | 7.02 | 6.90 | qfq | 13,455,100 | 94,876,890 | 0.57% |
| 2025-01-16 | 6.93 | 7.15 | 6.92 | 6.98 | 6.86 | qfq | 16,626,019 | 116,681,959 | 0.72% |
| 2025-01-15 | 6.91 | 7.03 | 6.86 | 6.93 | 6.81 | qfq | 13,235,300 | 91,630,002 | 0.00% |
| 2025-01-14 | 6.63 | 7.02 | 6.62 | 6.93 | 6.81 | qfq | 22,646,183 | 154,924,011 | 4.21% |
| 2025-01-13 | 6.55 | 6.66 | 6.46 | 6.65 | 6.53 | qfq | 12,221,278 | 80,422,080 | -0.45% |
| 2025-01-10 | 7.06 | 7.08 | 6.68 | 6.68 | 6.56 | qfq | 23,960,501 | 164,150,154 | -5.65% |
| 2025-01-09 | 7.04 | 7.29 | 6.95 | 7.08 | 6.96 | qfq | 22,880,900 | 162,482,030 | -0.70% |
| 2025-01-08 | 7.07 | 7.24 | 6.93 | 7.13 | 7.01 | qfq | 25,539,100 | 181,112,375 | 0.42% |
| 2025-01-07 | 7.25 | 7.28 | 6.90 | 7.10 | 6.98 | qfq | 29,527,953 | 208,494,849 | -1.93% |
| 2025-01-06 | 7.35 | 7.50 | 7.17 | 7.24 | 7.11 | qfq | 25,728,599 | 188,055,431 | -1.23% |
| 2025-01-03 | 7.72 | 7.78 | 7.30 | 7.33 | 7.20 | qfq | 43,896,476 | 329,579,405 | -6.39% |
| 2025-01-02 | 7.69 | 8.30 | 7.59 | 7.83 | 7.69 | qfq | 66,007,222 | 520,649,535 | 3.57% |
| 2024-12-31 | 7.89 | 7.89 | 7.44 | 7.56 | 7.43 | qfq | 41,456,934 | 315,380,378 | -2.33% |
| 2024-12-30 | 8.20 | 8.41 | 7.71 | 7.74 | 7.60 | qfq | 53,079,766 | 421,889,985 | -3.73% |
| 2024-12-27 | 8.25 | 8.38 | 7.83 | 8.04 | 7.90 | qfq | 70,222,656 | 567,992,410 | -5.30% |
| 2024-12-26 | 9.00 | 9.30 | 8.22 | 8.49 | 8.34 | qfq | 104,978,377 | 918,381,982 | -1.39% |
| 2024-12-25 | 8.33 | 8.61 | 8.08 | 8.61 | 8.46 | qfq | 45,486,014 | 381,805,887 | 9.96% |
| 2024-12-24 | 7.13 | 7.83 | 7.06 | 7.83 | 7.69 | qfq | 27,214,602 | 206,309,508 | 9.97% |
| 2024-12-23 | 7.31 | 7.39 | 7.10 | 7.12 | 7.00 | qfq | 17,412,184 | 125,372,007 | -3.65% |
| 2024-12-20 | 7.19 | 7.55 | 7.14 | 7.39 | 7.26 | qfq | 28,715,986 | 212,215,277 | 4.67% |
| 2024-12-19 | 7.11 | 7.15 | 6.97 | 7.06 | 6.94 | qfq | 12,484,899 | 87,877,501 | -1.67% |
| 2024-12-18 | 7.20 | 7.28 | 7.15 | 7.18 | 7.05 | qfq | 12,032,543 | 86,737,785 | -0.69% |
| 2024-12-17 | 7.62 | 7.68 | 7.18 | 7.23 | 7.10 | qfq | 22,572,742 | 165,655,145 | -2.95% |
| 2024-12-16 | 7.40 | 7.64 | 7.36 | 7.45 | 7.32 | qfq | 27,552,039 | 206,680,341 | 1.78% |
| 2024-12-13 | 7.45 | 7.45 | 7.29 | 7.32 | 7.19 | qfq | 15,230,247 | 112,158,234 | -1.88% |
| 2024-12-12 | 7.37 | 7.48 | 7.29 | 7.46 | 7.33 | qfq | 16,240,960 | 120,249,962 | 1.50% |
| 2024-12-11 | 7.13 | 7.37 | 7.12 | 7.35 | 7.22 | qfq | 16,655,125 | 121,731,394 | 2.65% |
| 2024-12-10 | 7.30 | 7.53 | 7.14 | 7.16 | 7.03 | qfq | 24,094,983 | 176,269,122 | 0.70% |
| 2024-12-09 | 7.15 | 7.19 | 7.04 | 7.11 | 6.99 | qfq | 9,597,387 | 68,208,902 | -0.56% |
| 2024-12-06 | 7.05 | 7.16 | 6.97 | 7.15 | 7.02 | qfq | 10,607,618 | 75,221,079 | 1.27% |
| 2024-12-05 | 7.03 | 7.07 | 6.97 | 7.06 | 6.94 | qfq | 7,165,000 | 50,315,206 | 0.14% |
| 2024-12-04 | 7.15 | 7.18 | 7.00 | 7.05 | 6.93 | qfq | 10,923,765 | 77,403,105 | -1.95% |
| 2024-12-03 | 7.23 | 7.26 | 7.11 | 7.19 | 7.06 | qfq | 9,889,788 | 70,926,410 | -0.55% |
| 2024-12-02 | 7.19 | 7.29 | 7.12 | 7.23 | 7.10 | qfq | 16,956,132 | 122,276,909 | 1.26% |
| 2024-11-29 | 6.99 | 7.16 | 6.99 | 7.14 | 7.02 | qfq | 15,427,100 | 109,628,732 | 1.85% |
| 2024-11-28 | 6.93 | 7.06 | 6.92 | 7.01 | 6.89 | qfq | 10,128,914 | 70,976,001 | 1.01% |
| 2024-11-27 | 6.85 | 6.95 | 6.71 | 6.94 | 6.82 | qfq | 8,901,644 | 60,559,996 | 1.02% |
| 2024-11-26 | 6.86 | 6.91 | 6.81 | 6.87 | 6.75 | qfq | 6,374,501 | 43,827,661 | 0.15% |
| 2024-11-25 | 6.79 | 6.89 | 6.74 | 6.86 | 6.74 | qfq | 8,896,951 | 60,681,813 | 1.18% |
| 2024-11-22 | 7.08 | 7.21 | 6.78 | 6.78 | 6.66 | qfq | 12,227,556 | 85,348,910 | -4.24% |
| 2024-11-21 | 6.95 | 7.13 | 6.91 | 7.08 | 6.96 | qfq | 11,617,242 | 81,446,340 | 1.43% |
| 2024-11-20 | 6.96 | 7.00 | 6.92 | 6.98 | 6.86 | qfq | 10,368,823 | 72,199,838 | 0.43% |
| 2024-11-19 | 6.84 | 6.96 | 6.81 | 6.95 | 6.83 | qfq | 8,234,595 | 56,520,495 | 1.61% |
| 2024-11-18 | 6.97 | 7.02 | 6.81 | 6.84 | 6.72 | qfq | 9,472,121 | 65,592,998 | -1.44% |
| 2024-11-15 | 7.08 | 7.10 | 6.93 | 6.94 | 6.82 | qfq | 11,286,703 | 79,303,263 | -1.42% |
| 2024-11-14 | 7.18 | 7.21 | 7.03 | 7.04 | 6.92 | qfq | 12,087,900 | 86,059,906 | -2.22% |
| 2024-11-13 | 7.32 | 7.34 | 7.12 | 7.20 | 7.07 | qfq | 12,837,342 | 92,478,009 | -1.64% |
| 2024-11-12 | 7.27 | 7.43 | 7.22 | 7.32 | 7.19 | qfq | 20,309,608 | 149,167,378 | 0.83% |
| 2024-11-11 | 7.20 | 7.26 | 7.12 | 7.26 | 7.13 | qfq | 16,663,025 | 119,773,625 | 0.41% |
| 2024-11-08 | 7.41 | 7.46 | 7.13 | 7.23 | 7.10 | qfq | 18,905,588 | 137,372,816 | -1.36% |
| 2024-11-07 | 7.00 | 7.34 | 6.95 | 7.33 | 7.20 | qfq | 20,812,730 | 150,364,237 | 4.56% |
| 2024-11-06 | 7.02 | 7.09 | 6.88 | 7.01 | 6.89 | qfq | 16,424,796 | 115,279,307 | 0.57% |
| 2024-11-05 | 6.81 | 7.00 | 6.77 | 6.97 | 6.85 | qfq | 14,925,213 | 103,537,221 | 2.20% |
| 2024-11-04 | 6.76 | 6.82 | 6.70 | 6.82 | 6.70 | qfq | 7,450,146 | 50,400,381 | 1.04% |
| 2024-11-01 | 6.82 | 6.92 | 6.70 | 6.75 | 6.63 | qfq | 13,453,759 | 91,435,875 | -1.46% |
| 2024-10-31 | 6.85 | 6.93 | 6.76 | 6.85 | 6.73 | qfq | 15,683,072 | 107,378,078 | -1.30% |
| 2024-10-30 | 6.98 | 7.06 | 6.83 | 6.94 | 6.77 | qfq | 17,456,813 | 121,385,734 | 0.14% |
| 2024-10-29 | 7.35 | 7.36 | 6.92 | 6.93 | 6.76 | qfq | 25,679,013 | 181,263,588 | -5.71% |
| 2024-10-28 | 7.34 | 7.36 | 7.23 | 7.35 | 7.17 | qfq | 12,566,673 | 91,805,841 | 1.66% |
| 2024-10-25 | 7.05 | 7.25 | 7.04 | 7.23 | 7.05 | qfq | 14,110,965 | 101,380,169 | 2.26% |
| 2024-10-24 | 7.02 | 7.19 | 7.00 | 7.07 | 6.90 | qfq | 10,329,325 | 73,174,732 | 0.28% |
| 2024-10-23 | 6.95 | 7.12 | 6.95 | 7.05 | 6.88 | qfq | 11,057,887 | 77,929,775 | 0.86% |
| 2024-10-22 | 6.87 | 7.01 | 6.81 | 6.99 | 6.82 | qfq | 12,366,346 | 85,648,933 | 1.60% |
| 2024-10-21 | 7.02 | 7.03 | 6.86 | 6.88 | 6.71 | qfq | 15,352,013 | 106,531,108 | -1.57% |
| 2024-10-18 | 6.85 | 7.13 | 6.75 | 6.99 | 6.82 | qfq | 13,513,109 | 93,722,760 | 2.04% |
| 2024-10-17 | 7.07 | 7.11 | 6.84 | 6.85 | 6.68 | qfq | 11,394,840 | 79,343,823 | -3.11% |
| 2024-10-16 | 6.93 | 7.14 | 6.92 | 7.07 | 6.90 | qfq | 8,429,900 | 59,402,978 | 0.71% |
| 2024-10-15 | 7.25 | 7.28 | 6.99 | 7.02 | 6.85 | qfq | 11,567,608 | 82,297,909 | -3.17% |
| 2024-10-14 | 7.00 | 7.30 | 6.94 | 7.25 | 7.07 | qfq | 13,681,216 | 97,342,787 | 3.72% |
| 2024-10-11 | 7.18 | 7.22 | 6.86 | 6.99 | 6.82 | qfq | 13,444,357 | 94,546,885 | -2.78% |
| 2024-10-10 | 7.37 | 7.54 | 7.10 | 7.19 | 7.01 | qfq | 17,026,908 | 123,980,816 | -2.44% |
| 2024-10-09 | 7.81 | 7.85 | 7.28 | 7.37 | 7.19 | qfq | 26,646,668 | 200,605,539 | -8.90% |
| 2024-10-08 | 8.49 | 8.50 | 7.74 | 8.09 | 7.89 | qfq | 29,678,221 | 241,244,453 | 4.66% |
| 2024-09-30 | 7.57 | 7.80 | 7.34 | 7.73 | 7.54 | qfq | 30,031,255 | 229,129,806 | 7.51% |
| 2024-09-27 | 7.10 | 7.19 | 7.00 | 7.19 | 7.01 | qfq | 9,621,846 | 68,355,083 | 3.90% |
| 2024-09-26 | 6.53 | 6.92 | 6.50 | 6.92 | 6.75 | qfq | 14,738,165 | 99,280,547 | 5.97% |
| 2024-09-25 | 6.53 | 6.75 | 6.50 | 6.53 | 6.37 | qfq | 11,534,266 | 76,479,700 | 1.24% |
| 2024-09-24 | 6.30 | 6.45 | 6.24 | 6.45 | 6.29 | qfq | 8,745,799 | 55,678,744 | 3.37% |
| 2024-09-23 | 6.20 | 6.25 | 6.12 | 6.24 | 6.09 | qfq | 5,515,337 | 34,269,347 | 0.81% |
| 2024-09-20 | 6.15 | 6.21 | 6.09 | 6.19 | 6.04 | qfq | 6,475,225 | 39,918,477 | 0.49% |
| 2024-09-19 | 5.92 | 6.23 | 5.92 | 6.16 | 6.01 | qfq | 11,691,030 | 71,507,955 | 4.58% |
| 2024-09-18 | 5.92 | 5.95 | 5.74 | 5.89 | 5.75 | qfq | 6,258,544 | 36,538,651 | -0.51% |
| 2024-09-13 | 6.01 | 6.03 | 5.91 | 5.92 | 5.77 | qfq | 4,605,300 | 27,472,443 | -1.50% |
| 2024-09-12 | 6.04 | 6.12 | 5.98 | 6.01 | 5.86 | qfq | 6,332,665 | 38,174,153 | -0.33% |
| 2024-09-11 | 6.06 | 6.11 | 6.01 | 6.03 | 5.88 | qfq | 4,977,130 | 30,079,621 | -0.66% |
| 2024-09-10 | 6.13 | 6.13 | 5.98 | 6.07 | 5.92 | qfq | 5,803,651 | 35,048,165 | -0.98% |
| 2024-09-09 | 6.08 | 6.20 | 6.02 | 6.13 | 5.98 | qfq | 5,903,794 | 36,160,290 | 0.49% |
| 2024-09-06 | 6.24 | 6.25 | 6.07 | 6.10 | 5.95 | qfq | 6,803,000 | 41,769,615 | -2.24% |
| 2024-09-05 | 6.20 | 6.25 | 6.17 | 6.24 | 6.09 | qfq | 4,317,500 | 26,860,533 | 1.30% |
| 2024-09-04 | 6.16 | 6.27 | 6.15 | 6.16 | 6.01 | qfq | 4,938,200 | 30,619,528 | -0.48% |
| 2024-09-03 | 6.19 | 6.26 | 6.15 | 6.19 | 6.04 | qfq | 5,238,275 | 32,477,418 | 0.32% |
| 2024-09-02 | 6.32 | 6.32 | 6.17 | 6.17 | 6.02 | qfq | 6,987,800 | 43,491,632 | -2.22% |
| 2024-08-30 | 6.11 | 6.42 | 6.09 | 6.31 | 6.15 | qfq | 10,143,200 | 63,776,983 | 3.27% |
| 2024-08-29 | 6.03 | 6.14 | 5.99 | 6.11 | 5.96 | qfq | 6,497,128 | 39,584,696 | 1.33% |
| 2024-08-28 | 6.01 | 6.09 | 5.97 | 6.03 | 5.88 | qfq | 6,124,200 | 36,932,137 | -0.33% |
| 2024-08-27 | 6.11 | 6.13 | 5.97 | 6.05 | 5.90 | qfq | 8,273,445 | 49,871,463 | -1.14% |
| 2024-08-26 | 6.17 | 6.30 | 6.09 | 6.12 | 5.97 | qfq | 9,397,074 | 58,109,697 | 0.00% |
| 2024-08-23 | 6.07 | 6.15 | 6.04 | 6.12 | 5.97 | qfq | 6,948,700 | 42,331,882 | -0.16% |
| 2024-08-22 | 6.22 | 6.27 | 6.11 | 6.13 | 5.98 | qfq | 4,700,830 | 28,952,063 | -1.45% |
| 2024-08-21 | 6.26 | 6.29 | 6.16 | 6.22 | 6.07 | qfq | 5,147,490 | 31,963,741 | -0.80% |
| 2024-08-20 | 6.39 | 6.44 | 6.23 | 6.27 | 6.12 | qfq | 5,320,200 | 33,551,699 | -2.03% |
| 2024-08-19 | 6.40 | 6.47 | 6.35 | 6.40 | 6.24 | qfq | 4,617,700 | 29,610,807 | -0.16% |
| 2024-08-16 | 6.49 | 6.54 | 6.41 | 6.41 | 6.25 | qfq | 4,407,400 | 28,417,546 | -0.93% |
| 2024-08-15 | 6.48 | 6.56 | 6.42 | 6.47 | 6.31 | qfq | 5,237,000 | 33,963,943 | 0.15% |
| 2024-08-14 | 6.55 | 6.58 | 6.44 | 6.46 | 6.30 | qfq | 4,439,100 | 28,770,684 | -1.37% |
| 2024-08-13 | 6.59 | 6.59 | 6.46 | 6.55 | 6.39 | qfq | 5,561,700 | 36,294,935 | -0.61% |
| 2024-08-12 | 6.59 | 6.66 | 6.54 | 6.59 | 6.43 | qfq | 6,995,797 | 46,063,675 | -0.75% |
| 2024-08-09 | 6.58 | 6.79 | 6.58 | 6.64 | 6.48 | qfq | 11,174,200 | 74,606,451 | 0.91% |
| 2024-08-08 | 6.49 | 6.62 | 6.45 | 6.58 | 6.42 | qfq | 9,932,400 | 65,040,722 | 1.39% |
| 2024-08-07 | 6.48 | 6.54 | 6.42 | 6.49 | 6.33 | qfq | 7,104,000 | 46,061,502 | -0.92% |
| 2024-08-06 | 6.43 | 6.56 | 6.36 | 6.55 | 6.39 | qfq | 9,865,217 | 63,757,490 | 2.83% |
| 2024-08-05 | 6.35 | 6.60 | 6.34 | 6.37 | 6.21 | qfq | 8,405,300 | 54,098,816 | -0.31% |
| 2024-08-02 | 6.37 | 6.48 | 6.34 | 6.39 | 6.23 | qfq | 4,888,300 | 31,375,092 | 0.00% |
| 2024-08-01 | 6.44 | 6.51 | 6.35 | 6.39 | 6.23 | qfq | 5,150,500 | 33,034,230 | -0.78% |
| 2024-07-31 | 6.16 | 6.44 | 6.15 | 6.44 | 6.28 | qfq | 11,385,881 | 72,333,058 | 3.37% |
| 2024-07-30 | 6.19 | 6.27 | 6.12 | 6.23 | 5.98 | qfq | 5,783,987 | 35,877,372 | 0.97% |
| 2024-07-29 | 6.27 | 6.27 | 6.12 | 6.17 | 5.92 | qfq | 6,581,900 | 40,774,802 | -1.59% |
| 2024-07-26 | 6.19 | 6.37 | 6.18 | 6.27 | 6.02 | qfq | 5,837,202 | 36,703,283 | 0.64% |
| 2024-07-25 | 6.06 | 6.27 | 6.06 | 6.23 | 5.98 | qfq | 6,831,500 | 42,282,605 | 1.96% |
| 2024-07-24 | 6.23 | 6.26 | 6.06 | 6.11 | 5.86 | qfq | 7,033,525 | 43,100,928 | -1.93% |
| 2024-07-23 | 6.43 | 6.46 | 6.22 | 6.23 | 5.98 | qfq | 6,869,764 | 43,420,340 | -3.26% |
| 2024-07-22 | 6.44 | 6.49 | 6.38 | 6.44 | 6.18 | qfq | 8,419,000 | 54,066,942 | -0.31% |
| 2024-07-19 | 6.42 | 6.50 | 6.35 | 6.46 | 6.20 | qfq | 5,472,979 | 35,223,071 | -0.31% |
| 2024-07-18 | 6.37 | 6.48 | 6.31 | 6.48 | 6.22 | qfq | 7,661,538 | 49,149,286 | 1.41% |
| 2024-07-17 | 6.35 | 6.44 | 6.34 | 6.39 | 6.13 | qfq | 6,611,376 | 42,273,933 | 0.31% |
| 2024-07-16 | 6.44 | 6.48 | 6.34 | 6.37 | 6.11 | qfq | 5,851,276 | 37,312,854 | -1.39% |
| 2024-07-15 | 6.53 | 6.56 | 6.41 | 6.46 | 6.20 | qfq | 6,653,300 | 42,920,258 | -1.07% |
| 2024-07-12 | 6.48 | 6.61 | 6.47 | 6.53 | 6.27 | qfq | 7,795,100 | 51,031,671 | 0.77% |
| 2024-07-11 | 6.41 | 6.52 | 6.38 | 6.48 | 6.22 | qfq | 9,555,993 | 61,779,656 | 2.37% |
| 2024-07-10 | 6.35 | 6.45 | 6.27 | 6.33 | 6.08 | qfq | 8,245,735 | 52,289,090 | -0.63% |
| 2024-07-09 | 6.25 | 6.40 | 6.22 | 6.37 | 6.11 | qfq | 11,854,532 | 74,718,837 | 1.59% |
| 2024-07-08 | 6.62 | 6.62 | 6.24 | 6.27 | 6.02 | qfq | 15,076,264 | 95,935,664 | -5.57% |
| 2024-07-05 | 6.68 | 6.75 | 6.53 | 6.64 | 6.37 | qfq | 10,520,317 | 69,600,724 | -0.75% |
| 2024-07-04 | 7.00 | 7.00 | 6.59 | 6.69 | 6.42 | qfq | 12,730,418 | 85,924,000 | -4.43% |
| 2024-07-03 | 7.04 | 7.07 | 6.96 | 7.00 | 6.72 | qfq | 5,620,400 | 39,398,666 | -0.57% |
| 2024-07-02 | 7.08 | 7.12 | 7.01 | 7.04 | 6.76 | qfq | 6,701,663 | 47,319,581 | 0.14% |
| 2024-07-01 | 7.01 | 7.09 | 6.84 | 7.03 | 6.75 | qfq | 9,382,026 | 65,408,626 | -0.57% |
| 2024-06-28 | 7.11 | 7.20 | 7.01 | 7.07 | 6.79 | qfq | 8,625,250 | 61,361,611 | -1.67% |
| 2024-06-27 | 7.21 | 7.25 | 7.09 | 7.19 | 6.90 | qfq | 7,173,100 | 51,309,473 | -0.55% |
| 2024-06-26 | 7.07 | 7.25 | 6.99 | 7.23 | 6.94 | qfq | 6,366,835 | 45,483,784 | 2.70% |
| 2024-06-25 | 7.03 | 7.12 | 7.01 | 7.04 | 6.76 | qfq | 6,267,799 | 44,272,537 | 0.57% |
| 2024-06-24 | 7.27 | 7.27 | 7.00 | 7.00 | 6.72 | qfq | 7,699,600 | 54,593,542 | -4.63% |
| 2024-06-21 | 7.30 | 7.41 | 7.24 | 7.34 | 7.04 | qfq | 5,929,310 | 43,331,574 | -0.27% |
| 2024-06-20 | 7.52 | 7.54 | 7.27 | 7.36 | 7.06 | qfq | 7,709,772 | 56,910,473 | -2.52% |
| 2024-06-19 | 7.65 | 7.69 | 7.51 | 7.55 | 7.25 | qfq | 5,495,436 | 41,588,548 | -1.05% |
| 2024-06-18 | 7.62 | 7.70 | 7.54 | 7.63 | 7.32 | qfq | 5,852,809 | 44,726,030 | 1.46% |
| 2024-06-17 | 7.71 | 7.75 | 7.51 | 7.52 | 7.22 | qfq | 7,075,088 | 53,802,088 | -2.59% |
| 2024-06-14 | 7.69 | 7.73 | 7.58 | 7.72 | 7.41 | qfq | 5,237,170 | 40,073,127 | 0.65% |
| 2024-06-13 | 7.74 | 7.82 | 7.66 | 7.67 | 7.36 | qfq | 6,393,501 | 49,367,537 | -0.90% |
| 2024-06-12 | 7.69 | 7.76 | 7.66 | 7.74 | 7.43 | qfq | 5,298,925 | 40,943,188 | 0.39% |
| 2024-06-11 | 7.65 | 7.73 | 7.52 | 7.71 | 7.40 | qfq | 5,083,805 | 38,852,883 | 0.78% |
| 2024-06-07 | 7.63 | 7.81 | 7.59 | 7.65 | 7.34 | qfq | 6,375,781 | 49,001,807 | 1.59% |
| 2024-06-06 | 7.81 | 7.86 | 7.49 | 7.53 | 7.23 | qfq | 9,571,500 | 73,092,835 | -3.34% |
| 2024-06-05 | 7.82 | 7.92 | 7.77 | 7.79 | 7.48 | qfq | 5,882,500 | 46,122,379 | -1.14% |
| 2024-06-04 | 7.84 | 7.89 | 7.70 | 7.88 | 7.56 | qfq | 7,484,400 | 58,353,627 | 0.51% |
| 2024-06-03 | 8.02 | 8.02 | 7.81 | 7.84 | 7.52 | qfq | 7,473,863 | 58,967,471 | -2.49% |
| 2024-05-31 | 7.89 | 8.07 | 7.89 | 8.04 | 7.72 | qfq | 6,122,340 | 49,050,866 | 1.90% |
| 2024-05-30 | 7.92 | 8.02 | 7.86 | 7.89 | 7.57 | qfq | 6,527,632 | 51,701,188 | -1.50% |
| 2024-05-29 | 7.95 | 8.06 | 7.93 | 8.01 | 7.69 | qfq | 5,933,048 | 47,491,933 | 0.38% |
| 2024-05-28 | 8.09 | 8.12 | 7.98 | 7.98 | 7.66 | qfq | 6,443,900 | 51,674,152 | -1.48% |
| 2024-05-27 | 8.01 | 8.12 | 7.96 | 8.10 | 7.77 | qfq | 7,326,638 | 58,852,686 | 0.50% |
| 2024-05-24 | 8.21 | 8.26 | 8.03 | 8.06 | 7.74 | qfq | 10,765,329 | 87,292,031 | -1.83% |
| 2024-05-23 | 8.41 | 8.54 | 8.12 | 8.21 | 7.88 | qfq | 28,010,407 | 231,831,358 | -5.63% |
| 2024-05-22 | 9.23 | 9.39 | 8.65 | 8.70 | 8.35 | qfq | 38,059,147 | 340,107,134 | 1.87% |
| 2024-05-21 | 8.72 | 8.72 | 8.49 | 8.54 | 8.20 | qfq | 10,596,201 | 90,719,148 | -1.84% |
| 2024-05-20 | 8.68 | 8.79 | 8.63 | 8.70 | 8.35 | qfq | 12,343,801 | 107,554,276 | 0.23% |
| 2024-05-17 | 8.44 | 8.69 | 8.39 | 8.68 | 8.33 | qfq | 11,883,373 | 101,664,306 | 2.84% |
| 2024-05-16 | 8.50 | 8.56 | 8.42 | 8.44 | 8.10 | qfq | 8,867,600 | 75,259,398 | -0.12% |
| 2024-05-15 | 8.64 | 8.64 | 8.41 | 8.45 | 8.11 | qfq | 15,162,627 | 128,725,921 | -2.54% |
| 2024-05-14 | 8.58 | 8.75 | 8.55 | 8.67 | 8.32 | qfq | 14,905,825 | 129,066,451 | 1.29% |
| 2024-05-13 | 8.62 | 8.88 | 8.54 | 8.56 | 8.22 | qfq | 18,432,709 | 159,761,367 | -2.06% |
| 2024-05-10 | 8.83 | 9.00 | 8.68 | 8.74 | 8.39 | qfq | 22,701,127 | 200,640,380 | -0.57% |
| 2024-05-09 | 8.85 | 8.94 | 8.72 | 8.79 | 8.44 | qfq | 24,935,785 | 220,156,252 | -1.35% |
| 2024-05-08 | 8.68 | 9.04 | 8.61 | 8.91 | 8.55 | qfq | 38,070,584 | 336,732,559 | 1.83% |
| 2024-05-07 | 9.08 | 9.20 | 8.68 | 8.75 | 8.40 | qfq | 50,153,714 | 444,670,789 | 0.81% |
| 2024-05-06 | 8.28 | 8.68 | 8.28 | 8.68 | 8.33 | qfq | 15,704,372 | 134,261,812 | 10.01% |
| 2024-04-30 | 8.35 | 8.36 | 7.89 | 7.89 | 7.57 | qfq | 21,039,716 | 168,650,595 | -5.96% |
| 2024-04-29 | 8.13 | 8.45 | 8.12 | 8.39 | 8.05 | qfq | 13,872,553 | 116,073,785 | 3.07% |
| 2024-04-26 | 7.98 | 8.15 | 7.95 | 8.14 | 7.81 | qfq | 8,430,387 | 68,037,363 | 1.88% |
| 2024-04-25 | 7.99 | 8.07 | 7.94 | 7.99 | 7.67 | qfq | 5,484,800 | 43,842,145 | 0.13% |
| 2024-04-24 | 8.08 | 8.08 | 7.90 | 7.98 | 7.66 | qfq | 6,501,970 | 51,704,252 | -0.87% |
| 2024-04-23 | 7.85 | 8.09 | 7.81 | 8.05 | 7.73 | qfq | 9,386,147 | 74,786,944 | 3.07% |
| 2024-04-22 | 7.76 | 7.90 | 7.65 | 7.81 | 7.50 | qfq | 5,183,800 | 40,458,020 | 0.13% |
| 2024-04-19 | 7.93 | 7.93 | 7.71 | 7.80 | 7.49 | qfq | 6,614,500 | 51,564,275 | -1.02% |
| 2024-04-18 | 8.00 | 8.09 | 7.86 | 7.88 | 7.56 | qfq | 10,010,097 | 79,633,847 | -2.35% |
| 2024-04-17 | 7.70 | 8.07 | 7.70 | 8.07 | 7.75 | qfq | 10,391,950 | 82,241,367 | 3.99% |
| 2024-04-16 | 8.00 | 8.00 | 7.56 | 7.76 | 7.45 | qfq | 10,580,329 | 82,007,924 | -3.24% |
| 2024-04-15 | 8.00 | 8.07 | 7.77 | 8.02 | 7.70 | qfq | 12,899,022 | 101,928,892 | 0.00% |
| 2024-04-12 | 8.10 | 8.14 | 7.93 | 8.02 | 7.70 | qfq | 11,111,179 | 89,287,034 | -0.99% |
| 2024-04-11 | 7.98 | 8.19 | 7.87 | 8.10 | 7.77 | qfq | 17,235,510 | 139,421,442 | 1.25% |
| 2024-04-10 | 8.25 | 8.25 | 7.92 | 8.00 | 7.68 | qfq | 11,818,320 | 95,048,461 | -3.50% |
| 2024-04-09 | 8.05 | 8.33 | 7.89 | 8.29 | 7.96 | qfq | 12,628,637 | 102,468,087 | 3.37% |
| 2024-04-08 | 8.13 | 8.18 | 7.97 | 8.02 | 7.70 | qfq | 8,498,950 | 68,483,814 | -1.11% |
| 2024-04-03 | 8.41 | 8.41 | 8.09 | 8.11 | 7.78 | qfq | 13,008,000 | 106,630,706 | -3.11% |
| 2024-04-02 | 8.53 | 8.53 | 8.15 | 8.37 | 8.03 | qfq | 13,656,350 | 113,382,536 | -1.88% |
| 2024-04-01 | 8.38 | 8.69 | 8.38 | 8.53 | 8.19 | qfq | 18,789,714 | 160,608,234 | 1.07% |
| 2024-03-29 | 8.78 | 8.78 | 8.27 | 8.44 | 8.10 | qfq | 17,254,221 | 145,245,945 | -3.98% |
| 2024-03-28 | 8.77 | 8.93 | 8.67 | 8.79 | 8.44 | qfq | 9,127,385 | 80,226,485 | 0.69% |
| 2024-03-27 | 9.22 | 9.22 | 8.72 | 8.73 | 8.38 | qfq | 16,517,981 | 146,816,174 | -5.31% |
| 2024-03-26 | 9.20 | 9.37 | 9.06 | 9.22 | 8.85 | qfq | 10,121,158 | 93,058,299 | 0.22% |
| 2024-03-25 | 9.41 | 9.46 | 9.20 | 9.20 | 8.83 | qfq | 7,804,022 | 72,835,135 | -2.85% |
| 2024-03-22 | 9.64 | 9.64 | 9.18 | 9.47 | 9.09 | qfq | 12,534,141 | 117,545,669 | -0.84% |
| 2024-03-21 | 9.73 | 9.73 | 9.45 | 9.55 | 9.17 | qfq | 5,781,094 | 55,217,810 | -0.73% |
| 2024-03-20 | 9.69 | 9.79 | 9.53 | 9.62 | 9.23 | qfq | 5,603,663 | 53,858,758 | -0.72% |
| 2024-03-19 | 9.72 | 9.78 | 9.57 | 9.69 | 9.30 | qfq | 6,538,125 | 63,370,484 | 0.21% |
| 2024-03-18 | 9.42 | 9.70 | 9.38 | 9.67 | 9.28 | qfq | 8,198,068 | 78,599,330 | 2.65% |
| 2024-03-15 | 9.40 | 9.46 | 9.31 | 9.42 | 9.04 | qfq | 4,965,796 | 46,631,560 | 0.11% |
| 2024-03-14 | 9.31 | 9.58 | 9.31 | 9.41 | 9.03 | qfq | 8,439,827 | 79,599,632 | 0.32% |
| 2024-03-13 | 9.50 | 9.50 | 9.18 | 9.38 | 9.00 | qfq | 9,949,587 | 92,783,394 | -1.37% |
| 2024-03-12 | 9.29 | 9.53 | 9.26 | 9.51 | 9.13 | qfq | 7,716,519 | 72,927,926 | 2.48% |
| 2024-03-11 | 9.25 | 9.40 | 9.18 | 9.28 | 8.91 | qfq | 5,582,672 | 51,769,700 | 0.32% |
| 2024-03-08 | 9.12 | 9.48 | 9.11 | 9.25 | 8.88 | qfq | 8,359,096 | 77,802,602 | 1.65% |
| 2024-03-07 | 8.84 | 9.34 | 8.84 | 9.10 | 8.73 | qfq | 14,937,841 | 137,020,799 | 2.25% |
| 2024-03-06 | 8.98 | 9.01 | 8.74 | 8.90 | 8.54 | qfq | 9,488,125 | 84,116,623 | -1.33% |
| 2024-03-05 | 9.08 | 9.14 | 8.95 | 9.02 | 8.66 | qfq | 5,632,345 | 50,869,878 | -0.99% |
| 2024-03-04 | 9.00 | 9.14 | 8.79 | 9.11 | 8.74 | qfq | 8,277,200 | 74,125,570 | 1.00% |
| 2024-03-01 | 9.08 | 9.23 | 8.95 | 9.02 | 8.66 | qfq | 7,257,746 | 65,497,914 | -1.10% |
| 2024-02-29 | 8.76 | 9.18 | 8.72 | 9.12 | 8.75 | qfq | 9,428,714 | 85,334,207 | 4.23% |
| 2024-02-28 | 9.07 | 9.41 | 8.75 | 8.75 | 8.40 | qfq | 11,791,361 | 107,433,778 | -3.10% |
| 2024-02-27 | 8.96 | 9.10 | 8.88 | 9.03 | 8.67 | qfq | 7,610,413 | 68,534,201 | 0.44% |
| 2024-02-26 | 8.76 | 9.09 | 8.70 | 8.99 | 8.63 | qfq | 10,271,559 | 92,078,513 | 2.39% |
| 2024-02-23 | 8.44 | 8.81 | 8.44 | 8.78 | 8.43 | qfq | 9,724,231 | 83,896,266 | 3.05% |
| 2024-02-22 | 8.48 | 8.66 | 8.41 | 8.52 | 8.18 | qfq | 8,951,346 | 75,938,789 | 0.59% |
| 2024-02-21 | 8.04 | 8.69 | 7.96 | 8.47 | 8.13 | qfq | 15,095,660 | 126,249,095 | 4.57% |
| 2024-02-20 | 7.99 | 8.16 | 7.90 | 8.10 | 7.77 | qfq | 10,569,265 | 84,774,964 | 1.00% |
| 2024-02-19 | 7.97 | 8.32 | 7.92 | 8.02 | 7.70 | qfq | 12,719,937 | 102,763,708 | 0.88% |
| 2024-02-08 | 7.86 | 8.25 | 7.84 | 7.95 | 7.63 | qfq | 18,717,269 | 151,240,262 | -0.63% |
| 2024-02-07 | 7.37 | 8.09 | 7.37 | 8.00 | 7.68 | qfq | 24,260,443 | 193,156,275 | 8.84% |
| 2024-02-06 | 6.74 | 7.35 | 6.38 | 7.35 | 7.05 | qfq | 14,531,796 | 100,300,987 | 10.03% |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.68 | 6.41 | qfq | 17,173,717 | 115,408,054 | -6.96% |
| 2024-02-02 | 7.60 | 7.73 | 6.86 | 7.18 | 6.89 | qfq | 12,939,898 | 93,678,665 | -5.77% |
| 2024-02-01 | 7.44 | 7.74 | 7.24 | 7.62 | 7.31 | qfq | 12,189,218 | 91,559,918 | 1.06% |
| 2024-01-31 | 7.81 | 7.82 | 7.38 | 7.54 | 7.24 | qfq | 10,675,719 | 80,782,166 | -3.33% |
| 2024-01-30 | 8.12 | 8.22 | 7.79 | 7.80 | 7.49 | qfq | 9,905,218 | 79,241,952 | -4.65% |
| 2024-01-29 | 8.63 | 8.63 | 8.16 | 8.18 | 7.85 | qfq | 8,625,029 | 71,841,346 | -4.44% |
| 2024-01-26 | 8.50 | 8.74 | 8.46 | 8.56 | 8.22 | qfq | 9,163,801 | 78,709,327 | 0.47% |
| 2024-01-25 | 8.45 | 8.56 | 8.29 | 8.52 | 8.18 | qfq | 12,101,635 | 102,205,766 | 0.95% |
| 2024-01-24 | 8.16 | 8.49 | 8.02 | 8.44 | 8.10 | qfq | 16,198,251 | 133,681,128 | 4.46% |
| 2024-01-23 | 8.18 | 8.20 | 7.82 | 8.08 | 7.75 | qfq | 11,973,531 | 95,875,926 | -0.98% |
| 2024-01-22 | 8.88 | 8.94 | 8.09 | 8.16 | 7.83 | qfq | 9,449,276 | 79,816,491 | -8.72% |
| 2024-01-19 | 8.95 | 9.09 | 8.84 | 8.94 | 8.58 | qfq | 5,087,869 | 45,628,298 | 0.34% |
| 2024-01-18 | 8.96 | 9.01 | 8.64 | 8.91 | 8.55 | qfq | 9,780,886 | 86,203,998 | -1.22% |
| 2024-01-17 | 9.30 | 9.42 | 9.01 | 9.02 | 8.66 | qfq | 6,128,873 | 56,302,962 | -3.74% |
| 2024-01-16 | 9.57 | 9.63 | 9.17 | 9.37 | 8.99 | qfq | 7,798,159 | 72,958,237 | -2.09% |
| 2024-01-15 | 9.31 | 9.64 | 9.27 | 9.57 | 9.19 | qfq | 6,889,192 | 65,548,161 | 2.35% |
| 2024-01-12 | 9.81 | 9.82 | 9.32 | 9.35 | 8.97 | qfq | 10,502,262 | 100,087,112 | -5.27% |
| 2024-01-11 | 9.50 | 9.96 | 9.46 | 9.87 | 9.47 | qfq | 14,754,506 | 143,108,959 | 3.13% |
| 2024-01-10 | 9.17 | 9.70 | 9.01 | 9.57 | 9.19 | qfq | 13,067,697 | 123,528,832 | 4.36% |
| 2024-01-09 | 8.92 | 9.28 | 8.92 | 9.17 | 8.80 | qfq | 5,340,484 | 48,775,796 | 2.57% |
| 2024-01-08 | 9.26 | 9.26 | 8.92 | 8.94 | 8.58 | qfq | 6,126,001 | 55,448,952 | -3.66% |
| 2024-01-05 | 9.27 | 9.38 | 9.16 | 9.28 | 8.91 | qfq | 5,114,857 | 47,372,170 | -0.75% |
| 2024-01-04 | 9.31 | 9.35 | 9.16 | 9.35 | 8.97 | qfq | 4,195,139 | 38,838,081 | 0.43% |
| 2024-01-03 | 9.36 | 9.52 | 9.29 | 9.31 | 8.94 | qfq | 5,068,100 | 47,540,983 | -0.96% |
| 2024-01-02 | 9.65 | 9.68 | 9.36 | 9.40 | 9.02 | qfq | 7,077,600 | 67,353,449 | -2.39% |
| 2023-12-29 | 9.55 | 9.67 | 9.54 | 9.63 | 9.24 | qfq | 4,599,100 | 44,245,723 | 0.84% |
| 2023-12-28 | 9.09 | 9.61 | 9.05 | 9.55 | 9.17 | qfq | 7,308,158 | 68,774,969 | 4.37% |
| 2023-12-27 | 9.18 | 9.26 | 9.03 | 9.15 | 8.78 | qfq | 7,028,135 | 64,177,369 | -0.33% |
| 2023-12-26 | 9.34 | 9.34 | 9.11 | 9.18 | 8.81 | qfq | 5,765,508 | 52,928,801 | -0.65% |
| 2023-12-25 | 9.45 | 9.46 | 9.16 | 9.24 | 8.87 | qfq | 7,277,108 | 67,306,461 | -2.22% |
| 2023-12-22 | 9.69 | 9.69 | 9.36 | 9.45 | 9.07 | qfq | 4,559,193 | 43,208,678 | -0.84% |
| 2023-12-21 | 9.40 | 9.59 | 9.29 | 9.53 | 9.15 | qfq | 5,541,395 | 52,246,116 | 0.85% |
| 2023-12-20 | 9.55 | 9.66 | 9.44 | 9.45 | 9.07 | qfq | 4,810,000 | 45,979,298 | -0.94% |
| 2023-12-19 | 9.88 | 9.89 | 9.51 | 9.54 | 9.16 | qfq | 7,959,337 | 76,792,428 | -3.54% |
| 2023-12-18 | 9.91 | 10.24 | 9.74 | 9.89 | 9.49 | qfq | 10,791,436 | 107,897,203 | 0.61% |
| 2023-12-15 | 9.65 | 9.87 | 9.65 | 9.83 | 9.43 | qfq | 6,574,175 | 64,396,943 | 1.13% |
| 2023-12-14 | 9.87 | 9.96 | 9.70 | 9.72 | 9.33 | qfq | 5,352,900 | 52,488,428 | -1.02% |
| 2023-12-13 | 9.90 | 9.94 | 9.81 | 9.82 | 9.42 | qfq | 3,856,193 | 38,068,691 | -0.10% |
| 2023-12-12 | 9.89 | 9.94 | 9.79 | 9.83 | 9.43 | qfq | 4,046,193 | 39,781,224 | -0.61% |
| 2023-12-11 | 9.78 | 9.90 | 9.67 | 9.89 | 9.49 | qfq | 6,278,508 | 61,336,691 | 1.44% |
| 2023-12-08 | 10.03 | 10.14 | 9.73 | 9.75 | 9.36 | qfq | 5,771,093 | 57,047,239 | -2.89% |
| 2023-12-07 | 9.93 | 10.16 | 9.80 | 10.04 | 9.64 | qfq | 5,753,730 | 57,408,279 | 1.41% |
| 2023-12-06 | 9.72 | 9.97 | 9.70 | 9.90 | 9.50 | qfq | 4,599,725 | 45,413,184 | 2.17% |
| 2023-12-05 | 9.93 | 9.95 | 9.69 | 9.69 | 9.30 | qfq | 3,968,600 | 38,854,488 | -2.42% |
| 2023-12-04 | 10.10 | 10.14 | 9.81 | 9.93 | 9.53 | qfq | 9,373,166 | 92,874,980 | -2.36% |
| 2023-12-01 | 10.30 | 10.35 | 10.06 | 10.17 | 9.76 | qfq | 5,823,000 | 59,177,588 | 0.10% |
| 2023-11-30 | 10.20 | 10.26 | 10.02 | 10.16 | 9.75 | qfq | 5,129,386 | 52,036,668 | 0.59% |
| 2023-11-29 | 10.16 | 10.21 | 10.07 | 10.10 | 9.69 | qfq | 5,512,529 | 55,861,138 | -0.98% |
| 2023-11-28 | 10.36 | 10.42 | 10.15 | 10.20 | 9.79 | qfq | 10,209,952 | 104,705,374 | -1.73% |
| 2023-11-27 | 10.56 | 10.69 | 10.32 | 10.38 | 9.96 | qfq | 8,637,350 | 90,720,128 | -1.42% |
| 2023-11-24 | 10.42 | 10.60 | 10.39 | 10.53 | 10.11 | qfq | 7,895,896 | 82,965,107 | 0.77% |
| 2023-11-23 | 10.40 | 10.53 | 10.35 | 10.45 | 10.03 | qfq | 4,899,054 | 51,127,955 | 0.19% |
| 2023-11-22 | 10.34 | 10.54 | 10.28 | 10.43 | 10.01 | qfq | 8,401,059 | 87,629,274 | 0.87% |
| 2023-11-21 | 10.19 | 10.42 | 10.14 | 10.34 | 9.92 | qfq | 9,523,758 | 98,205,874 | 1.47% |
| 2023-11-20 | 10.13 | 10.28 | 10.13 | 10.19 | 9.78 | qfq | 5,445,258 | 55,589,271 | 0.59% |
| 2023-11-17 | 10.10 | 10.19 | 10.07 | 10.13 | 9.72 | qfq | 3,816,033 | 38,602,622 | -0.20% |
| 2023-11-16 | 10.20 | 10.20 | 10.05 | 10.15 | 9.74 | qfq | 4,174,810 | 42,259,897 | -0.59% |
| 2023-11-15 | 10.30 | 10.33 | 10.13 | 10.21 | 9.80 | qfq | 4,735,657 | 48,213,713 | -0.29% |
| 2023-11-14 | 9.99 | 10.28 | 9.99 | 10.24 | 9.83 | qfq | 8,431,374 | 85,914,290 | 2.50% |
| 2023-11-13 | 10.09 | 10.17 | 9.97 | 9.99 | 9.59 | qfq | 4,651,720 | 46,603,062 | -0.70% |
| 2023-11-10 | 10.05 | 10.09 | 9.93 | 10.06 | 9.66 | qfq | 3,844,404 | 38,556,270 | 0.20% |
| 2023-11-09 | 10.14 | 10.21 | 9.96 | 10.04 | 9.64 | qfq | 6,250,544 | 62,931,105 | -0.99% |
| 2023-11-08 | 10.21 | 10.45 | 10.08 | 10.14 | 9.73 | qfq | 8,744,901 | 89,407,219 | -0.98% |
| 2023-11-07 | 10.25 | 10.28 | 10.08 | 10.24 | 9.83 | qfq | 6,500,456 | 66,228,295 | -0.10% |
| 2023-11-06 | 10.08 | 10.32 | 10.04 | 10.25 | 9.84 | qfq | 10,790,350 | 110,015,025 | 2.40% |
| 2023-11-03 | 10.34 | 10.37 | 9.95 | 10.01 | 9.61 | qfq | 17,022,571 | 172,349,107 | -3.19% |
| 2023-11-02 | 10.46 | 10.62 | 10.26 | 10.34 | 9.92 | qfq | 14,354,148 | 149,959,262 | -1.15% |
| 2023-11-01 | 11.03 | 11.09 | 10.34 | 10.46 | 10.04 | qfq | 27,695,466 | 293,869,484 | -4.21% |
| 2023-10-31 | 10.23 | 11.23 | 10.00 | 10.92 | 10.48 | qfq | 38,277,510 | 409,948,080 | 6.95% |
| 2023-10-30 | 9.64 | 10.29 | 9.56 | 10.21 | 9.80 | qfq | 28,003,775 | 284,857,827 | 9.20% |
| 2023-10-27 | 9.14 | 9.38 | 9.04 | 9.35 | 8.97 | qfq | 4,682,827 | 43,299,797 | 2.19% |
| 2023-10-26 | 9.13 | 9.23 | 9.05 | 9.15 | 8.78 | qfq | 3,621,555 | 33,032,440 | -0.44% |
| 2023-10-25 | 9.30 | 9.40 | 9.17 | 9.19 | 8.82 | qfq | 5,482,585 | 50,895,633 | -0.97% |
| 2023-10-24 | 9.05 | 9.36 | 8.94 | 9.28 | 8.91 | qfq | 6,439,776 | 59,042,591 | 2.32% |
| 2023-10-23 | 9.21 | 9.25 | 8.96 | 9.07 | 8.71 | qfq | 6,874,251 | 62,408,300 | -2.79% |
| 2023-10-20 | 9.23 | 9.46 | 9.19 | 9.33 | 8.95 | qfq | 6,871,684 | 63,827,766 | 0.11% |
| 2023-10-19 | 9.59 | 9.67 | 9.30 | 9.32 | 8.95 | qfq | 8,378,558 | 79,028,060 | -3.62% |
| 2023-10-18 | 9.46 | 9.87 | 9.42 | 9.67 | 9.28 | qfq | 12,909,096 | 124,806,916 | 1.47% |
| 2023-10-17 | 9.68 | 9.68 | 9.26 | 9.53 | 9.15 | qfq | 11,805,653 | 111,360,906 | -0.83% |
| 2023-10-16 | 9.15 | 9.75 | 9.10 | 9.61 | 9.22 | qfq | 26,511,527 | 252,825,650 | 5.03% |
| 2023-10-13 | 8.60 | 9.20 | 8.56 | 9.15 | 8.78 | qfq | 25,671,636 | 231,318,215 | 6.03% |
| 2023-10-12 | 8.44 | 8.66 | 8.11 | 8.63 | 8.28 | qfq | 14,549,881 | 122,207,770 | 2.25% |
| 2023-10-11 | 8.48 | 8.63 | 8.38 | 8.44 | 8.10 | qfq | 8,484,195 | 72,012,145 | -0.59% |
| 2023-10-10 | 8.65 | 8.68 | 8.49 | 8.49 | 8.15 | qfq | 4,170,900 | 35,708,482 | -1.51% |
| 2023-10-09 | 8.83 | 8.86 | 8.57 | 8.62 | 8.27 | qfq | 7,494,100 | 64,952,191 | -3.15% |
| 2023-09-28 | 8.90 | 8.97 | 8.84 | 8.90 | 8.54 | qfq | 4,453,150 | 39,573,832 | 0.00% |
| 2023-09-27 | 8.74 | 8.92 | 8.74 | 8.90 | 8.54 | qfq | 6,091,018 | 53,952,705 | 1.48% |
| 2023-09-26 | 8.75 | 8.97 | 8.71 | 8.77 | 8.42 | qfq | 5,158,310 | 45,614,929 | -0.11% |
| 2023-09-25 | 8.92 | 8.95 | 8.72 | 8.78 | 8.43 | qfq | 5,978,562 | 52,524,773 | -1.24% |
| 2023-09-22 | 8.65 | 8.93 | 8.54 | 8.89 | 8.53 | qfq | 8,687,968 | 76,310,386 | 2.89% |
| 2023-09-21 | 8.89 | 9.00 | 8.53 | 8.64 | 8.29 | qfq | 12,013,861 | 104,402,189 | -4.00% |
| 2023-09-20 | 8.97 | 9.02 | 8.88 | 9.00 | 8.64 | qfq | 4,465,673 | 39,955,890 | -0.22% |
| 2023-09-19 | 9.01 | 9.07 | 8.96 | 9.02 | 8.66 | qfq | 4,810,759 | 43,343,104 | -0.11% |
| 2023-09-18 | 9.02 | 9.05 | 8.88 | 9.03 | 8.67 | qfq | 3,703,850 | 33,262,539 | -0.33% |
| 2023-09-15 | 8.93 | 9.17 | 8.84 | 9.06 | 8.70 | qfq | 7,293,406 | 65,724,618 | 1.68% |
| 2023-09-14 | 8.95 | 8.97 | 8.86 | 8.91 | 8.55 | qfq | 3,101,200 | 27,602,232 | -0.78% |
| 2023-09-13 | 9.00 | 9.11 | 8.90 | 8.98 | 8.62 | qfq | 3,486,750 | 31,300,856 | -0.55% |
| 2023-09-12 | 8.98 | 9.16 | 8.92 | 9.03 | 8.67 | qfq | 4,344,908 | 39,368,538 | 0.44% |
| 2023-09-11 | 8.89 | 9.01 | 8.75 | 8.99 | 8.63 | qfq | 4,401,000 | 39,222,601 | 1.12% |
| 2023-09-08 | 8.90 | 8.99 | 8.84 | 8.89 | 8.53 | qfq | 3,463,296 | 30,738,529 | -0.45% |
| 2023-09-07 | 9.01 | 9.08 | 8.92 | 8.93 | 8.57 | qfq | 4,287,000 | 38,525,358 | -1.65% |
| 2023-09-06 | 9.02 | 9.14 | 8.97 | 9.08 | 8.71 | qfq | 4,220,020 | 38,215,108 | 0.33% |
| 2023-09-05 | 9.24 | 9.24 | 8.99 | 9.05 | 8.69 | qfq | 5,740,043 | 52,003,067 | -1.84% |
| 2023-09-04 | 9.01 | 9.32 | 9.01 | 9.22 | 8.85 | qfq | 8,489,558 | 78,193,413 | 2.56% |
| 2023-09-01 | 8.93 | 9.05 | 8.89 | 8.99 | 8.63 | qfq | 5,305,295 | 47,756,132 | 1.12% |
| 2023-08-31 | 9.06 | 9.06 | 8.86 | 8.89 | 8.53 | qfq | 6,020,700 | 53,702,097 | -2.31% |
| 2023-08-30 | 9.20 | 9.39 | 9.08 | 9.10 | 8.73 | qfq | 6,730,234 | 61,586,537 | -0.98% |
| 2023-08-29 | 8.90 | 9.22 | 8.81 | 9.19 | 8.82 | qfq | 13,016,638 | 117,447,382 | 2.57% |
| 2023-08-28 | 9.68 | 9.83 | 8.89 | 8.96 | 8.60 | qfq | 21,942,315 | 201,393,315 | -3.76% |
| 2023-08-25 | 9.41 | 9.54 | 9.20 | 9.31 | 8.94 | qfq | 7,621,908 | 71,091,866 | 0.00% |
| 2023-08-24 | 9.42 | 9.53 | 9.21 | 9.31 | 8.94 | qfq | 7,909,484 | 73,910,101 | -0.96% |
| 2023-08-23 | 9.63 | 9.63 | 9.31 | 9.40 | 9.02 | qfq | 7,653,815 | 71,996,495 | -2.39% |
| 2023-08-22 | 9.62 | 9.72 | 9.47 | 9.63 | 9.24 | qfq | 7,272,047 | 69,731,434 | 1.26% |
| 2023-08-21 | 9.58 | 9.77 | 9.50 | 9.51 | 9.13 | qfq | 6,200,060 | 59,564,154 | -0.73% |
| 2023-08-18 | 10.01 | 10.07 | 9.56 | 9.58 | 9.19 | qfq | 7,492,637 | 72,991,561 | -4.49% |
| 2023-08-17 | 9.88 | 10.08 | 9.82 | 10.03 | 9.63 | qfq | 5,556,300 | 55,440,791 | 1.11% |
| 2023-08-16 | 9.88 | 10.05 | 9.78 | 9.92 | 9.52 | qfq | 3,753,591 | 37,285,211 | 0.40% |
| 2023-08-15 | 10.00 | 10.01 | 9.75 | 9.88 | 9.48 | qfq | 3,951,691 | 38,957,934 | -0.90% |
| 2023-08-14 | 10.00 | 10.00 | 9.74 | 9.97 | 9.57 | qfq | 6,870,768 | 67,906,358 | -1.19% |
| 2023-08-11 | 10.22 | 10.28 | 10.03 | 10.09 | 9.68 | qfq | 6,302,300 | 63,711,300 | -1.18% |
| 2023-08-10 | 10.13 | 10.25 | 10.00 | 10.21 | 9.80 | qfq | 7,826,752 | 79,194,660 | 0.39% |
| 2023-08-09 | 10.17 | 10.20 | 10.07 | 10.17 | 9.76 | qfq | 6,344,244 | 64,317,959 | 0.10% |
| 2023-08-08 | 10.33 | 10.33 | 10.06 | 10.16 | 9.75 | qfq | 6,855,800 | 69,403,296 | -0.97% |
| 2023-08-07 | 10.46 | 10.51 | 10.17 | 10.26 | 9.85 | qfq | 8,741,379 | 89,607,278 | -1.72% |
| 2023-08-04 | 10.62 | 10.67 | 10.41 | 10.44 | 10.02 | qfq | 7,131,033 | 75,048,623 | -1.23% |
| 2023-08-03 | 10.44 | 10.57 | 10.39 | 10.57 | 10.14 | qfq | 9,684,200 | 101,864,246 | 1.73% |
| 2023-08-02 | 10.43 | 10.54 | 10.34 | 10.39 | 9.97 | qfq | 7,636,890 | 79,654,863 | 0.00% |
| 2023-08-01 | 10.57 | 10.58 | 10.33 | 10.39 | 9.97 | qfq | 10,259,591 | 107,102,099 | -1.33% |
| 2023-07-31 | 10.29 | 10.61 | 10.29 | 10.53 | 10.11 | qfq | 14,462,972 | 151,984,265 | 2.23% |
| 2023-07-28 | 10.15 | 10.35 | 10.04 | 10.30 | 9.89 | qfq | 9,799,852 | 100,332,886 | 2.39% |
| 2023-07-27 | 10.14 | 10.16 | 9.93 | 10.06 | 9.66 | qfq | 7,562,702 | 76,208,963 | -0.40% |
| 2023-07-26 | 10.09 | 10.16 | 10.04 | 10.10 | 9.69 | qfq | 6,474,464 | 65,293,009 | 0.10% |
| 2023-07-25 | 9.74 | 10.14 | 9.72 | 10.09 | 9.68 | qfq | 14,555,854 | 145,675,053 | 4.24% |
| 2023-07-24 | 9.73 | 9.80 | 9.62 | 9.68 | 9.29 | qfq | 6,766,675 | 65,611,925 | -0.21% |
| 2023-07-21 | 9.53 | 9.74 | 9.44 | 9.70 | 9.31 | qfq | 10,965,829 | 106,010,552 | 1.89% |
| 2023-07-20 | 9.46 | 9.75 | 9.41 | 9.52 | 9.14 | qfq | 13,924,710 | 133,649,704 | 1.28% |
| 2023-07-19 | 9.33 | 9.53 | 9.20 | 9.40 | 9.02 | qfq | 12,142,309 | 113,231,700 | 0.86% |
| 2023-07-18 | 9.35 | 9.38 | 9.19 | 9.32 | 8.95 | qfq | 11,500,142 | 106,503,903 | -0.11% |
| 2023-07-17 | 9.49 | 9.49 | 9.27 | 9.33 | 8.95 | qfq | 5,040,500 | 47,012,628 | -1.17% |