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
新力金融600318.SH
最近收盘价6.022026-07-17
最近交易日2026-07-17
成交量（股）12,575,721
成交额（元）76,711,798
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-02 | 2025-08-08 | 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 | 6.15 | 6.25 | 5.98 | 6.02 | 6.02 | qfq | 12,575,721 | 76,711,798 | -2.11% |
| 2026-07-16 | 6.06 | 6.19 | 5.99 | 6.15 | 6.15 | qfq | 10,857,800 | 66,539,134 | 0.99% |
| 2026-07-15 | 5.94 | 6.14 | 5.93 | 6.09 | 6.09 | qfq | 10,618,636 | 64,586,637 | 2.18% |
| 2026-07-14 | 5.88 | 5.98 | 5.79 | 5.96 | 5.96 | qfq | 9,596,200 | 56,583,979 | 1.36% |
| 2026-07-13 | 6.06 | 6.12 | 5.87 | 5.88 | 5.88 | qfq | 13,388,800 | 79,546,209 | -3.29% |
| 2026-07-10 | 5.97 | 6.18 | 5.83 | 6.08 | 6.08 | qfq | 14,788,400 | 89,360,095 | 1.67% |
| 2026-07-09 | 6.02 | 6.07 | 5.85 | 5.98 | 5.98 | qfq | 12,221,183 | 72,621,482 | -0.83% |
| 2026-07-08 | 6.01 | 6.09 | 5.92 | 6.03 | 6.03 | qfq | 9,667,718 | 58,151,306 | 0.17% |
| 2026-07-07 | 6.18 | 6.22 | 5.98 | 6.02 | 6.02 | qfq | 10,207,500 | 61,914,963 | -3.37% |
| 2026-07-06 | 6.36 | 6.41 | 6.18 | 6.23 | 6.23 | qfq | 9,951,200 | 62,286,492 | -2.04% |
| 2026-07-03 | 6.30 | 6.38 | 6.23 | 6.36 | 6.36 | qfq | 12,709,930 | 80,218,803 | 1.76% |
| 2026-07-02 | 6.35 | 6.54 | 6.22 | 6.25 | 6.25 | qfq | 19,442,664 | 123,664,783 | -1.57% |
| 2026-07-01 | 6.03 | 6.50 | 5.95 | 6.35 | 6.35 | qfq | 24,785,436 | 155,116,332 | 5.48% |
| 2026-06-30 | 6.00 | 6.14 | 5.86 | 6.02 | 6.02 | qfq | 14,019,618 | 84,557,394 | 1.01% |
| 2026-06-29 | 6.01 | 6.07 | 5.87 | 5.96 | 5.96 | qfq | 16,404,824 | 97,893,562 | -1.32% |
| 2026-06-26 | 6.35 | 6.39 | 6.02 | 6.04 | 6.04 | qfq | 18,872,726 | 116,010,286 | -5.77% |
| 2026-06-25 | 6.31 | 6.50 | 6.25 | 6.41 | 6.41 | qfq | 22,138,878 | 141,049,730 | 1.10% |
| 2026-06-24 | 6.71 | 6.78 | 6.32 | 6.34 | 6.34 | qfq | 23,924,466 | 154,854,377 | -6.49% |
| 2026-06-23 | 6.51 | 7.05 | 6.50 | 6.78 | 6.78 | qfq | 29,396,456 | 200,831,133 | 2.88% |
| 2026-06-22 | 6.23 | 6.59 | 6.00 | 6.59 | 6.59 | qfq | 23,126,021 | 146,101,859 | 5.78% |
| 2026-06-18 | 6.40 | 6.41 | 6.22 | 6.23 | 6.23 | qfq | 8,948,200 | 56,196,397 | -2.66% |
| 2026-06-17 | 6.50 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 10,030,819 | 64,698,908 | -1.84% |
| 2026-06-16 | 6.52 | 6.54 | 6.38 | 6.52 | 6.52 | qfq | 9,833,030 | 63,740,890 | -0.15% |
| 2026-06-15 | 6.40 | 6.67 | 6.36 | 6.53 | 6.53 | qfq | 15,758,492 | 103,253,189 | 2.51% |
| 2026-06-12 | 6.30 | 6.43 | 6.24 | 6.37 | 6.35 | qfq | 10,693,921 | 67,829,969 | 2.25% |
| 2026-06-11 | 6.31 | 6.40 | 6.14 | 6.23 | 6.21 | qfq | 10,131,553 | 63,156,449 | -2.50% |
| 2026-06-10 | 6.36 | 6.43 | 6.26 | 6.39 | 6.37 | qfq | 8,731,400 | 55,497,063 | -0.16% |
| 2026-06-09 | 6.39 | 6.46 | 6.28 | 6.40 | 6.38 | qfq | 8,941,000 | 56,929,215 | 0.47% |
| 2026-06-08 | 6.44 | 6.62 | 6.27 | 6.37 | 6.35 | qfq | 12,735,400 | 81,860,254 | -2.90% |
| 2026-06-05 | 6.59 | 6.64 | 6.50 | 6.56 | 6.54 | qfq | 10,706,091 | 70,358,418 | 0.61% |
| 2026-06-04 | 6.65 | 6.72 | 6.47 | 6.52 | 6.50 | qfq | 10,879,700 | 71,382,845 | -1.95% |
| 2026-06-03 | 6.74 | 6.75 | 6.61 | 6.65 | 6.63 | qfq | 8,298,800 | 55,418,255 | -1.04% |
| 2026-06-02 | 6.86 | 6.90 | 6.66 | 6.72 | 6.70 | qfq | 11,273,600 | 75,780,224 | -2.18% |
| 2026-06-01 | 6.67 | 6.91 | 6.66 | 6.87 | 6.85 | qfq | 10,411,000 | 71,181,636 | 1.93% |
| 2026-05-29 | 6.80 | 6.90 | 6.72 | 6.74 | 6.72 | qfq | 10,424,803 | 71,158,031 | -1.03% |
| 2026-05-28 | 6.84 | 6.90 | 6.68 | 6.81 | 6.79 | qfq | 10,085,836 | 68,430,058 | -0.73% |
| 2026-05-27 | 6.98 | 7.09 | 6.80 | 6.86 | 6.84 | qfq | 11,605,500 | 80,019,712 | -2.56% |
| 2026-05-26 | 7.06 | 7.11 | 6.91 | 7.04 | 7.02 | qfq | 12,367,622 | 86,765,675 | -1.12% |
| 2026-05-25 | 7.21 | 7.24 | 7.03 | 7.12 | 7.10 | qfq | 10,569,982 | 75,320,692 | -0.56% |
| 2026-05-22 | 7.25 | 7.30 | 7.07 | 7.16 | 7.14 | qfq | 13,546,400 | 96,866,956 | -1.10% |
| 2026-05-21 | 7.34 | 7.68 | 7.21 | 7.24 | 7.22 | qfq | 20,048,292 | 149,427,760 | -1.09% |
| 2026-05-20 | 7.42 | 7.44 | 7.28 | 7.32 | 7.30 | qfq | 9,380,241 | 68,720,489 | -2.14% |
| 2026-05-19 | 7.46 | 7.54 | 7.35 | 7.48 | 7.46 | qfq | 10,962,766 | 81,573,831 | 0.27% |
| 2026-05-18 | 7.43 | 7.50 | 7.37 | 7.46 | 7.44 | qfq | 12,274,800 | 91,162,535 | 0.54% |
| 2026-05-15 | 7.59 | 7.64 | 7.37 | 7.42 | 7.40 | qfq | 11,910,571 | 89,059,487 | -2.24% |
| 2026-05-14 | 7.85 | 7.89 | 7.59 | 7.59 | 7.57 | qfq | 14,355,500 | 110,564,459 | -3.31% |
| 2026-05-13 | 7.80 | 7.88 | 7.75 | 7.85 | 7.83 | qfq | 12,362,207 | 96,643,715 | 0.26% |
| 2026-05-12 | 8.01 | 8.01 | 7.80 | 7.83 | 7.81 | qfq | 13,425,461 | 105,677,339 | -1.88% |
| 2026-05-11 | 7.90 | 8.02 | 7.85 | 7.98 | 7.95 | qfq | 15,449,939 | 122,675,179 | 0.76% |
| 2026-05-08 | 7.89 | 7.93 | 7.82 | 7.92 | 7.90 | qfq | 11,120,984 | 87,817,834 | 0.25% |
| 2026-05-07 | 7.91 | 7.94 | 7.85 | 7.90 | 7.88 | qfq | 11,519,000 | 90,784,932 | 0.00% |
| 2026-05-06 | 7.86 | 7.96 | 7.82 | 7.90 | 7.88 | qfq | 13,428,418 | 106,119,121 | 0.64% |
| 2026-04-30 | 7.86 | 7.94 | 7.78 | 7.85 | 7.83 | qfq | 12,425,979 | 97,818,619 | -0.25% |
| 2026-04-29 | 7.68 | 7.89 | 7.67 | 7.87 | 7.85 | qfq | 12,633,186 | 99,018,412 | 1.81% |
| 2026-04-28 | 7.67 | 7.82 | 7.65 | 7.73 | 7.71 | qfq | 12,135,531 | 93,780,404 | 0.13% |
| 2026-04-27 | 7.60 | 7.75 | 7.53 | 7.72 | 7.70 | qfq | 10,047,800 | 76,927,565 | 1.71% |
| 2026-04-24 | 7.66 | 7.68 | 7.54 | 7.59 | 7.57 | qfq | 8,710,392 | 66,153,627 | -1.30% |
| 2026-04-23 | 7.80 | 7.82 | 7.66 | 7.69 | 7.67 | qfq | 9,890,777 | 76,373,980 | -1.41% |
| 2026-04-22 | 7.72 | 7.84 | 7.68 | 7.80 | 7.78 | qfq | 9,645,870 | 75,046,623 | 0.78% |
| 2026-04-21 | 7.84 | 7.85 | 7.70 | 7.74 | 7.72 | qfq | 10,424,500 | 80,600,533 | -1.65% |
| 2026-04-20 | 7.88 | 7.90 | 7.82 | 7.87 | 7.85 | qfq | 9,981,302 | 78,387,315 | -0.38% |
| 2026-04-17 | 7.91 | 7.95 | 7.80 | 7.90 | 7.88 | qfq | 12,325,973 | 97,069,704 | -0.88% |
| 2026-04-16 | 7.75 | 8.00 | 7.75 | 7.97 | 7.94 | qfq | 20,030,301 | 158,569,985 | 3.91% |
| 2026-04-15 | 7.80 | 7.83 | 7.65 | 7.67 | 7.65 | qfq | 11,413,762 | 88,158,158 | -1.92% |
| 2026-04-14 | 7.80 | 7.83 | 7.70 | 7.82 | 7.80 | qfq | 10,663,402 | 82,797,910 | 0.77% |
| 2026-04-13 | 7.59 | 7.79 | 7.57 | 7.76 | 7.74 | qfq | 12,662,998 | 97,646,812 | 1.17% |
| 2026-04-10 | 7.57 | 7.79 | 7.56 | 7.67 | 7.65 | qfq | 16,521,300 | 127,180,627 | 1.99% |
| 2026-04-09 | 7.64 | 7.65 | 7.48 | 7.52 | 7.50 | qfq | 13,030,000 | 98,395,127 | -2.46% |
| 2026-04-08 | 7.61 | 7.71 | 7.48 | 7.71 | 7.69 | qfq | 17,364,220 | 132,072,972 | 3.35% |
| 2026-04-07 | 7.22 | 7.50 | 7.20 | 7.46 | 7.44 | qfq | 18,109,294 | 134,022,396 | 3.32% |
| 2026-04-03 | 7.42 | 7.63 | 7.20 | 7.22 | 7.20 | qfq | 16,254,526 | 119,004,470 | -1.37% |
| 2026-04-02 | 7.47 | 7.52 | 7.28 | 7.32 | 7.30 | qfq | 15,727,630 | 116,236,642 | -2.66% |
| 2026-04-01 | 7.65 | 7.68 | 7.48 | 7.52 | 7.50 | qfq | 18,004,918 | 135,732,597 | 0.00% |
| 2026-03-31 | 7.67 | 7.79 | 7.51 | 7.52 | 7.50 | qfq | 13,721,800 | 104,895,713 | -2.34% |
| 2026-03-30 | 7.66 | 7.77 | 7.55 | 7.70 | 7.68 | qfq | 13,281,111 | 101,490,248 | -1.03% |
| 2026-03-27 | 7.48 | 7.79 | 7.46 | 7.78 | 7.76 | qfq | 14,559,792 | 112,000,620 | 2.37% |
| 2026-03-26 | 7.87 | 7.90 | 7.58 | 7.60 | 7.58 | qfq | 17,762,494 | 136,851,327 | -3.92% |
| 2026-03-25 | 7.80 | 7.96 | 7.75 | 7.91 | 7.89 | qfq | 16,714,913 | 131,820,421 | 1.02% |
| 2026-03-24 | 7.72 | 7.84 | 7.53 | 7.83 | 7.81 | qfq | 21,030,504 | 161,978,531 | 3.30% |
| 2026-03-23 | 7.99 | 7.99 | 7.53 | 7.58 | 7.56 | qfq | 25,141,703 | 194,943,973 | -6.07% |
| 2026-03-20 | 8.58 | 8.67 | 8.06 | 8.07 | 8.04 | qfq | 35,081,600 | 288,860,042 | -6.27% |
| 2026-03-19 | 8.65 | 8.80 | 8.58 | 8.61 | 8.58 | qfq | 21,862,437 | 189,648,762 | -1.71% |
| 2026-03-18 | 8.80 | 8.83 | 8.60 | 8.76 | 8.73 | qfq | 21,586,478 | 187,457,612 | -0.68% |
| 2026-03-17 | 8.97 | 9.10 | 8.75 | 8.82 | 8.79 | qfq | 27,989,186 | 249,400,912 | -1.78% |
| 2026-03-16 | 8.73 | 9.24 | 8.70 | 8.98 | 8.95 | qfq | 40,573,689 | 363,118,429 | 3.22% |
| 2026-03-13 | 9.15 | 9.18 | 8.68 | 8.70 | 8.67 | qfq | 39,597,385 | 351,732,080 | -5.64% |
| 2026-03-12 | 9.45 | 9.46 | 9.17 | 9.22 | 9.19 | qfq | 34,711,398 | 321,171,827 | -2.23% |
| 2026-03-11 | 9.86 | 9.99 | 9.38 | 9.43 | 9.40 | qfq | 44,966,809 | 429,360,391 | -4.26% |
| 2026-03-10 | 10.09 | 10.19 | 9.83 | 9.85 | 9.82 | qfq | 44,931,716 | 447,832,682 | -1.70% |
| 2026-03-09 | 9.84 | 10.23 | 9.80 | 10.02 | 9.99 | qfq | 44,343,852 | 445,078,607 | 0.70% |
| 2026-03-06 | 9.82 | 10.05 | 9.77 | 9.95 | 9.92 | qfq | 53,294,863 | 529,250,975 | 0.10% |
| 2026-03-05 | 9.64 | 10.04 | 9.58 | 9.94 | 9.91 | qfq | 69,689,786 | 684,100,159 | 4.41% |
| 2026-03-04 | 9.32 | 9.59 | 9.27 | 9.52 | 9.49 | qfq | 51,017,810 | 483,578,609 | 1.38% |
| 2026-03-03 | 9.31 | 9.67 | 9.29 | 9.39 | 9.36 | qfq | 65,258,698 | 620,046,644 | 1.40% |
| 2026-03-02 | 9.18 | 9.44 | 9.07 | 9.26 | 9.23 | qfq | 45,582,523 | 423,227,589 | 0.65% |
| 2026-02-27 | 9.06 | 9.24 | 9.03 | 9.20 | 9.17 | qfq | 19,290,003 | 176,358,515 | 1.32% |
| 2026-02-26 | 8.90 | 9.13 | 8.87 | 9.08 | 9.05 | qfq | 20,244,214 | 182,661,885 | 1.57% |
| 2026-02-25 | 8.72 | 8.95 | 8.72 | 8.94 | 8.91 | qfq | 16,792,436 | 148,711,850 | 2.64% |
| 2026-02-24 | 8.78 | 8.78 | 8.68 | 8.71 | 8.68 | qfq | 5,707,643 | 49,691,938 | 0.23% |
| 2026-02-13 | 8.70 | 8.85 | 8.68 | 8.69 | 8.66 | qfq | 9,203,644 | 80,833,819 | -0.46% |
| 2026-02-12 | 8.72 | 8.77 | 8.62 | 8.73 | 8.70 | qfq | 9,648,456 | 83,805,693 | 0.23% |
| 2026-02-11 | 8.74 | 8.75 | 8.69 | 8.71 | 8.68 | qfq | 5,205,445 | 45,391,833 | -0.34% |
| 2026-02-10 | 8.71 | 8.75 | 8.68 | 8.74 | 8.71 | qfq | 6,241,243 | 54,451,753 | 0.34% |
| 2026-02-09 | 8.74 | 8.76 | 8.69 | 8.71 | 8.68 | qfq | 5,758,943 | 50,175,874 | 0.46% |
| 2026-02-06 | 8.67 | 8.73 | 8.65 | 8.67 | 8.64 | qfq | 5,369,476 | 46,665,269 | -0.46% |
| 2026-02-05 | 8.65 | 8.76 | 8.64 | 8.71 | 8.68 | qfq | 6,812,100 | 59,278,761 | 0.23% |
| 2026-02-04 | 8.65 | 8.73 | 8.60 | 8.69 | 8.66 | qfq | 6,763,704 | 58,718,939 | 0.46% |
| 2026-02-03 | 8.56 | 8.65 | 8.54 | 8.65 | 8.62 | qfq | 6,452,770 | 55,511,139 | 1.29% |
| 2026-02-02 | 8.61 | 8.71 | 8.54 | 8.54 | 8.51 | qfq | 7,470,600 | 64,581,963 | -1.27% |
| 2026-01-30 | 8.68 | 8.77 | 8.61 | 8.65 | 8.62 | qfq | 8,069,776 | 69,909,342 | -0.80% |
| 2026-01-29 | 8.62 | 8.75 | 8.58 | 8.72 | 8.69 | qfq | 9,682,639 | 84,093,095 | 0.46% |
| 2026-01-28 | 8.75 | 8.83 | 8.66 | 8.68 | 8.65 | qfq | 9,926,880 | 86,546,914 | -1.36% |
| 2026-01-27 | 8.86 | 8.89 | 8.63 | 8.80 | 8.77 | qfq | 10,362,020 | 90,570,967 | -0.90% |
| 2026-01-26 | 9.04 | 9.07 | 8.83 | 8.88 | 8.85 | qfq | 12,666,501 | 113,119,648 | -1.55% |
| 2026-01-23 | 8.99 | 9.04 | 8.94 | 9.02 | 8.99 | qfq | 11,905,086 | 106,953,356 | 0.67% |
| 2026-01-22 | 8.85 | 8.98 | 8.85 | 8.96 | 8.93 | qfq | 9,898,913 | 88,456,471 | 1.36% |
| 2026-01-21 | 8.87 | 8.91 | 8.81 | 8.84 | 8.81 | qfq | 9,569,518 | 84,739,355 | -0.79% |
| 2026-01-20 | 8.93 | 8.97 | 8.87 | 8.91 | 8.88 | qfq | 10,054,130 | 89,586,576 | -0.45% |
| 2026-01-19 | 8.88 | 9.03 | 8.88 | 8.95 | 8.92 | qfq | 9,909,362 | 88,772,559 | 0.34% |
| 2026-01-16 | 9.09 | 9.13 | 8.88 | 8.92 | 8.89 | qfq | 13,012,501 | 116,594,001 | -0.78% |
| 2026-01-15 | 9.15 | 9.20 | 8.97 | 8.99 | 8.96 | qfq | 20,370,683 | 184,168,916 | -2.49% |
| 2026-01-14 | 9.13 | 9.47 | 9.11 | 9.22 | 9.19 | qfq | 27,290,650 | 253,336,596 | 0.77% |
| 2026-01-13 | 9.42 | 9.43 | 9.14 | 9.15 | 9.12 | qfq | 20,523,228 | 190,135,203 | -2.97% |
| 2026-01-12 | 9.25 | 9.43 | 9.22 | 9.43 | 9.40 | qfq | 27,108,620 | 253,164,716 | 1.84% |
| 2026-01-09 | 9.10 | 9.30 | 9.09 | 9.26 | 9.23 | qfq | 25,413,326 | 234,605,041 | 1.65% |
| 2026-01-08 | 9.07 | 9.18 | 8.98 | 9.11 | 9.08 | qfq | 14,160,569 | 128,619,446 | 0.11% |
| 2026-01-07 | 9.23 | 9.28 | 9.06 | 9.10 | 9.07 | qfq | 20,760,451 | 190,265,025 | -1.30% |
| 2026-01-06 | 8.94 | 9.23 | 8.93 | 9.22 | 9.19 | qfq | 29,519,706 | 269,769,069 | 2.67% |
| 2026-01-05 | 8.93 | 9.01 | 8.84 | 8.98 | 8.95 | qfq | 13,379,014 | 119,716,118 | 0.00% |
| 2025-12-31 | 9.04 | 9.06 | 8.91 | 8.98 | 8.95 | qfq | 10,333,800 | 92,776,740 | 0.34% |
| 2025-12-30 | 9.01 | 9.14 | 8.95 | 8.95 | 8.92 | qfq | 14,365,224 | 129,820,565 | -1.43% |
| 2025-12-29 | 8.98 | 9.15 | 8.95 | 9.08 | 9.05 | qfq | 19,125,813 | 173,668,201 | 1.34% |
| 2025-12-26 | 8.96 | 9.09 | 8.94 | 8.96 | 8.93 | qfq | 13,981,062 | 126,022,318 | -0.33% |
| 2025-12-25 | 8.95 | 9.09 | 8.95 | 8.99 | 8.96 | qfq | 12,695,301 | 114,477,415 | 0.22% |
| 2025-12-24 | 8.87 | 9.07 | 8.80 | 8.97 | 8.94 | qfq | 12,175,200 | 109,043,856 | 1.13% |
| 2025-12-23 | 9.04 | 9.04 | 8.84 | 8.87 | 8.84 | qfq | 17,876,304 | 159,479,405 | -2.21% |
| 2025-12-22 | 8.80 | 9.21 | 8.79 | 9.07 | 9.04 | qfq | 28,213,073 | 255,812,806 | 3.07% |
| 2025-12-19 | 8.66 | 8.83 | 8.66 | 8.80 | 8.77 | qfq | 10,366,542 | 90,921,990 | 1.62% |
| 2025-12-18 | 8.82 | 8.82 | 8.66 | 8.66 | 8.63 | qfq | 9,161,620 | 79,965,869 | -1.93% |
| 2025-12-17 | 8.76 | 8.91 | 8.56 | 8.83 | 8.80 | qfq | 16,823,537 | 146,584,379 | -0.11% |
| 2025-12-16 | 8.70 | 8.93 | 8.59 | 8.84 | 8.81 | qfq | 18,150,087 | 159,580,110 | 1.73% |
| 2025-12-15 | 8.65 | 8.80 | 8.62 | 8.69 | 8.66 | qfq | 7,992,941 | 69,716,088 | -0.23% |
| 2025-12-12 | 8.74 | 8.86 | 8.68 | 8.71 | 8.68 | qfq | 9,983,005 | 87,487,038 | -0.68% |
| 2025-12-11 | 9.05 | 9.05 | 8.75 | 8.77 | 8.74 | qfq | 14,696,500 | 130,144,516 | -3.20% |
| 2025-12-10 | 8.88 | 9.10 | 8.80 | 9.06 | 9.03 | qfq | 15,250,100 | 136,482,245 | 2.03% |
| 2025-12-09 | 9.00 | 9.03 | 8.87 | 8.88 | 8.85 | qfq | 17,690,825 | 158,199,649 | -2.42% |
| 2025-12-08 | 9.21 | 9.35 | 9.08 | 9.10 | 9.07 | qfq | 28,493,574 | 261,611,828 | -0.98% |
| 2025-12-05 | 8.92 | 9.25 | 8.89 | 9.19 | 9.16 | qfq | 30,128,212 | 274,932,654 | 2.57% |
| 2025-12-04 | 8.95 | 9.09 | 8.88 | 8.96 | 8.93 | qfq | 21,612,667 | 193,575,231 | -1.21% |
| 2025-12-03 | 8.65 | 9.26 | 8.62 | 9.07 | 9.04 | qfq | 45,713,491 | 411,848,509 | 5.59% |
| 2025-12-02 | 8.71 | 8.72 | 8.58 | 8.59 | 8.56 | qfq | 5,569,300 | 47,944,440 | -1.04% |
| 2025-12-01 | 8.66 | 8.71 | 8.63 | 8.68 | 8.65 | qfq | 6,117,800 | 53,059,973 | 0.23% |
| 2025-11-28 | 8.57 | 8.68 | 8.53 | 8.66 | 8.63 | qfq | 7,284,730 | 62,761,285 | 0.81% |
| 2025-11-27 | 8.57 | 8.66 | 8.56 | 8.59 | 8.56 | qfq | 5,870,704 | 50,590,959 | 0.23% |
| 2025-11-26 | 8.63 | 8.69 | 8.57 | 8.57 | 8.54 | qfq | 7,517,700 | 64,870,461 | -0.81% |
| 2025-11-25 | 8.59 | 8.68 | 8.59 | 8.64 | 8.61 | qfq | 7,182,900 | 62,100,129 | 0.82% |
| 2025-11-24 | 8.50 | 8.61 | 8.43 | 8.57 | 8.54 | qfq | 8,930,161 | 76,252,096 | 1.06% |
| 2025-11-21 | 8.82 | 8.88 | 8.44 | 8.48 | 8.45 | qfq | 14,991,607 | 129,022,734 | -4.50% |
| 2025-11-20 | 9.00 | 9.05 | 8.87 | 8.88 | 8.85 | qfq | 7,497,830 | 66,950,969 | -0.45% |
| 2025-11-19 | 9.05 | 9.14 | 8.87 | 8.92 | 8.89 | qfq | 14,467,222 | 129,330,721 | -2.09% |
| 2025-11-18 | 9.28 | 9.31 | 9.10 | 9.11 | 9.08 | qfq | 15,024,875 | 137,429,648 | -2.15% |
| 2025-11-17 | 9.31 | 9.35 | 9.25 | 9.31 | 9.28 | qfq | 7,584,690 | 70,412,711 | -0.11% |
| 2025-11-14 | 9.29 | 9.45 | 9.29 | 9.32 | 9.29 | qfq | 8,508,100 | 79,752,853 | -0.64% |
| 2025-11-13 | 9.29 | 9.40 | 9.23 | 9.38 | 9.35 | qfq | 10,523,984 | 98,108,731 | 0.86% |
| 2025-11-12 | 9.46 | 9.46 | 9.25 | 9.30 | 9.27 | qfq | 14,760,299 | 137,870,992 | -1.69% |
| 2025-11-11 | 9.55 | 9.59 | 9.44 | 9.46 | 9.43 | qfq | 12,989,690 | 123,604,634 | -1.36% |
| 2025-11-10 | 9.34 | 9.61 | 9.34 | 9.59 | 9.56 | qfq | 17,324,520 | 163,931,336 | 2.24% |
| 2025-11-07 | 9.47 | 9.49 | 9.37 | 9.38 | 9.35 | qfq | 12,915,000 | 121,567,726 | -1.37% |
| 2025-11-06 | 9.51 | 9.56 | 9.44 | 9.51 | 9.48 | qfq | 12,699,300 | 120,660,798 | 0.21% |
| 2025-11-05 | 9.38 | 9.55 | 9.36 | 9.49 | 9.46 | qfq | 11,075,469 | 105,105,891 | 0.42% |
| 2025-11-04 | 9.48 | 9.51 | 9.37 | 9.45 | 9.42 | qfq | 10,278,148 | 96,895,353 | -0.63% |
| 2025-11-03 | 9.45 | 9.52 | 9.38 | 9.51 | 9.48 | qfq | 10,736,489 | 101,593,590 | 0.42% |
| 2025-10-31 | 9.41 | 9.51 | 9.40 | 9.47 | 9.44 | qfq | 11,975,800 | 113,418,316 | 0.74% |
| 2025-10-30 | 9.69 | 9.70 | 9.39 | 9.40 | 9.37 | qfq | 22,040,177 | 210,013,605 | -3.39% |
| 2025-10-29 | 9.55 | 9.77 | 9.54 | 9.73 | 9.70 | qfq | 26,276,101 | 253,729,070 | 1.46% |
| 2025-10-28 | 9.65 | 9.74 | 9.57 | 9.59 | 9.56 | qfq | 16,190,819 | 156,059,792 | -0.83% |
| 2025-10-27 | 9.78 | 9.80 | 9.62 | 9.67 | 9.64 | qfq | 22,250,974 | 215,537,855 | -0.62% |
| 2025-10-24 | 9.45 | 9.88 | 9.44 | 9.73 | 9.70 | qfq | 33,801,607 | 326,962,136 | 2.31% |
| 2025-10-23 | 9.41 | 9.52 | 9.26 | 9.51 | 9.48 | qfq | 15,861,202 | 148,968,375 | 1.06% |
| 2025-10-22 | 9.37 | 9.53 | 9.37 | 9.41 | 9.38 | qfq | 11,341,530 | 107,115,571 | -0.32% |
| 2025-10-21 | 9.30 | 9.48 | 9.26 | 9.44 | 9.41 | qfq | 13,462,995 | 126,514,301 | 1.72% |
| 2025-10-20 | 9.36 | 9.38 | 9.25 | 9.28 | 9.25 | qfq | 9,747,614 | 90,611,053 | 0.32% |
| 2025-10-17 | 9.48 | 9.56 | 9.23 | 9.25 | 9.22 | qfq | 14,853,191 | 139,604,237 | -2.32% |
| 2025-10-16 | 9.66 | 9.66 | 9.46 | 9.47 | 9.44 | qfq | 12,677,700 | 120,668,679 | -2.07% |
| 2025-10-15 | 9.69 | 9.73 | 9.54 | 9.67 | 9.64 | qfq | 17,729,760 | 170,560,430 | -0.31% |
| 2025-10-14 | 9.62 | 9.80 | 9.56 | 9.70 | 9.67 | qfq | 24,279,909 | 235,036,647 | 1.15% |
| 2025-10-13 | 9.41 | 9.60 | 9.31 | 9.59 | 9.56 | qfq | 18,187,695 | 172,178,524 | -1.03% |
| 2025-10-10 | 9.50 | 9.88 | 9.48 | 9.69 | 9.66 | qfq | 24,042,816 | 233,687,009 | 1.15% |
| 2025-10-09 | 9.48 | 9.59 | 9.37 | 9.58 | 9.55 | qfq | 16,633,499 | 157,754,395 | 0.84% |
| 2025-09-30 | 9.60 | 9.63 | 9.50 | 9.50 | 9.47 | qfq | 16,095,814 | 153,493,827 | -1.66% |
| 2025-09-29 | 9.38 | 9.76 | 9.26 | 9.66 | 9.63 | qfq | 24,745,511 | 236,799,865 | 2.66% |
| 2025-09-26 | 9.45 | 9.55 | 9.41 | 9.41 | 9.38 | qfq | 11,546,426 | 109,613,243 | -0.84% |
| 2025-09-25 | 9.60 | 9.62 | 9.44 | 9.49 | 9.46 | qfq | 17,232,972 | 164,149,278 | -1.35% |
| 2025-09-24 | 9.51 | 9.67 | 9.45 | 9.62 | 9.59 | qfq | 15,347,195 | 147,009,410 | 0.52% |
| 2025-09-23 | 9.80 | 9.80 | 9.40 | 9.57 | 9.54 | qfq | 24,200,731 | 231,098,477 | -3.33% |
| 2025-09-22 | 9.73 | 9.90 | 9.62 | 9.90 | 9.87 | qfq | 17,740,769 | 173,469,852 | 1.96% |
| 2025-09-19 | 9.88 | 9.90 | 9.70 | 9.71 | 9.68 | qfq | 23,371,595 | 228,257,705 | -2.12% |
| 2025-09-18 | 10.32 | 10.32 | 9.79 | 9.92 | 9.89 | qfq | 55,131,122 | 551,419,948 | -4.43% |
| 2025-09-17 | 10.21 | 10.47 | 10.14 | 10.38 | 10.35 | qfq | 43,824,748 | 453,306,401 | 1.76% |
| 2025-09-16 | 10.06 | 10.23 | 9.98 | 10.20 | 10.17 | qfq | 28,443,648 | 288,631,655 | 1.80% |
| 2025-09-15 | 9.94 | 10.06 | 9.90 | 10.02 | 9.99 | qfq | 20,224,900 | 201,980,452 | 0.30% |
| 2025-09-12 | 10.15 | 10.25 | 9.97 | 9.99 | 9.96 | qfq | 28,752,800 | 290,114,576 | -1.58% |
| 2025-09-11 | 9.93 | 10.16 | 9.83 | 10.15 | 10.12 | qfq | 31,575,423 | 316,851,784 | 2.22% |
| 2025-09-10 | 10.00 | 10.02 | 9.89 | 9.93 | 9.90 | qfq | 19,922,352 | 198,248,078 | -0.70% |
| 2025-09-09 | 10.02 | 10.12 | 9.90 | 10.00 | 9.97 | qfq | 25,572,956 | 256,027,628 | -0.70% |
| 2025-09-08 | 10.24 | 10.24 | 9.98 | 10.07 | 10.04 | qfq | 32,903,300 | 331,177,063 | -1.66% |
| 2025-09-05 | 10.30 | 10.30 | 9.93 | 10.24 | 10.21 | qfq | 29,602,305 | 300,508,206 | 0.00% |
| 2025-09-04 | 10.23 | 10.51 | 10.02 | 10.24 | 10.21 | qfq | 40,378,288 | 416,298,756 | 0.20% |
| 2025-09-03 | 10.75 | 10.75 | 10.15 | 10.22 | 10.19 | qfq | 41,822,208 | 434,462,607 | -4.66% |
| 2025-09-02 | 11.10 | 11.12 | 10.54 | 10.72 | 10.69 | qfq | 62,708,634 | 674,886,377 | -4.11% |
| 2025-09-01 | 10.85 | 11.40 | 10.76 | 11.18 | 11.14 | qfq | 69,478,286 | 773,457,864 | 2.19% |
| 2025-08-29 | 11.06 | 11.30 | 10.83 | 10.94 | 10.91 | qfq | 64,170,300 | 709,919,320 | -1.08% |
| 2025-08-28 | 10.86 | 11.11 | 10.73 | 11.06 | 11.03 | qfq | 72,192,532 | 790,279,618 | 2.22% |
| 2025-08-27 | 10.73 | 11.35 | 10.67 | 10.82 | 10.79 | qfq | 82,803,024 | 909,518,788 | 0.84% |
| 2025-08-26 | 10.90 | 10.97 | 10.70 | 10.73 | 10.70 | qfq | 44,854,378 | 486,490,935 | -1.83% |
| 2025-08-25 | 10.96 | 11.07 | 10.75 | 10.93 | 10.90 | qfq | 56,397,285 | 614,102,801 | 0.28% |
| 2025-08-22 | 10.77 | 10.98 | 10.68 | 10.90 | 10.87 | qfq | 57,015,876 | 618,322,151 | 0.28% |
| 2025-08-21 | 10.95 | 11.24 | 10.77 | 10.87 | 10.84 | qfq | 65,788,970 | 723,766,380 | -0.73% |
| 2025-08-20 | 10.75 | 11.09 | 10.72 | 10.95 | 10.92 | qfq | 62,017,795 | 675,140,291 | 0.74% |
| 2025-08-19 | 10.72 | 11.13 | 10.69 | 10.87 | 10.84 | qfq | 82,190,060 | 893,105,045 | 0.28% |
| 2025-08-18 | 10.77 | 10.96 | 10.55 | 10.84 | 10.81 | qfq | 94,668,417 | 1,022,789,727 | 1.78% |
| 2025-08-15 | 10.36 | 10.83 | 10.26 | 10.65 | 10.62 | qfq | 86,774,038 | 919,130,092 | 2.70% |
| 2025-08-14 | 10.49 | 10.70 | 10.32 | 10.37 | 10.34 | qfq | 80,268,155 | 842,083,952 | -2.63% |
| 2025-08-13 | 10.56 | 10.95 | 10.27 | 10.65 | 10.62 | qfq | 124,629,087 | 1,325,786,320 | 2.50% |
| 2025-08-12 | 9.95 | 10.66 | 9.92 | 10.39 | 10.36 | qfq | 103,259,566 | 1,072,450,689 | 4.95% |
| 2025-08-11 | 9.69 | 9.92 | 9.68 | 9.90 | 9.87 | qfq | 33,000,608 | 325,256,414 | 2.27% |
| 2025-08-08 | 9.75 | 9.77 | 9.62 | 9.68 | 9.65 | qfq | 17,588,700 | 170,560,096 | -1.02% |
| 2025-08-07 | 9.86 | 9.89 | 9.69 | 9.78 | 9.73 | qfq | 26,244,177 | 256,613,220 | -1.01% |
| 2025-08-06 | 9.85 | 9.90 | 9.78 | 9.88 | 9.83 | qfq | 24,392,454 | 240,230,790 | 0.00% |
| 2025-08-05 | 9.83 | 9.94 | 9.76 | 9.88 | 9.83 | qfq | 26,820,400 | 263,766,747 | 0.92% |
| 2025-08-04 | 9.75 | 9.80 | 9.71 | 9.79 | 9.74 | qfq | 19,560,312 | 190,844,716 | -0.51% |
| 2025-08-01 | 9.75 | 9.99 | 9.72 | 9.84 | 9.79 | qfq | 24,094,500 | 237,499,994 | 0.72% |
| 2025-07-31 | 10.00 | 10.08 | 9.72 | 9.77 | 9.72 | qfq | 34,881,700 | 345,359,336 | -2.59% |
| 2025-07-30 | 10.28 | 10.34 | 9.88 | 10.03 | 9.98 | qfq | 47,526,536 | 478,307,466 | -3.19% |
| 2025-07-29 | 10.20 | 10.39 | 9.94 | 10.36 | 10.31 | qfq | 47,680,502 | 484,077,099 | 0.97% |
| 2025-07-28 | 10.22 | 10.43 | 10.20 | 10.26 | 10.21 | qfq | 35,317,600 | 363,661,843 | -0.19% |
| 2025-07-25 | 10.55 | 10.60 | 10.26 | 10.28 | 10.23 | qfq | 45,826,900 | 474,558,838 | -1.15% |
| 2025-07-24 | 10.00 | 10.44 | 9.92 | 10.40 | 10.35 | qfq | 70,367,050 | 723,143,115 | 3.07% |
| 2025-07-23 | 10.35 | 10.54 | 10.03 | 10.09 | 10.04 | qfq | 74,695,381 | 765,153,228 | -2.61% |
| 2025-07-22 | 10.30 | 10.55 | 10.12 | 10.36 | 10.31 | qfq | 63,438,866 | 652,706,169 | -0.86% |
| 2025-07-21 | 10.39 | 10.69 | 10.21 | 10.45 | 10.40 | qfq | 82,802,400 | 869,356,848 | 1.85% |
| 2025-07-18 | 10.49 | 10.59 | 10.24 | 10.26 | 10.21 | qfq | 100,768,402 | 1,045,175,884 | -2.93% |
| 2025-07-17 | 9.98 | 10.98 | 9.93 | 10.57 | 10.52 | qfq | 167,471,916 | 1,793,138,843 | 5.91% |
| 2025-07-16 | 9.88 | 10.05 | 9.73 | 9.98 | 9.93 | qfq | 55,233,602 | 547,600,232 | 1.32% |
| 2025-07-15 | 10.09 | 10.13 | 9.76 | 9.85 | 9.80 | qfq | 54,528,399 | 537,759,806 | -1.99% |
| 2025-07-14 | 10.42 | 10.65 | 10.01 | 10.05 | 10.00 | qfq | 80,877,300 | 821,448,851 | -5.01% |
| 2025-07-11 | 10.41 | 10.76 | 10.10 | 10.58 | 10.53 | qfq | 125,880,599 | 1,321,045,989 | 1.63% |
| 2025-07-10 | 10.30 | 10.86 | 10.29 | 10.41 | 10.36 | qfq | 133,907,068 | 1,410,952,998 | -0.19% |
| 2025-07-09 | 10.01 | 10.79 | 9.94 | 10.43 | 10.38 | qfq | 154,086,599 | 1,592,813,904 | 4.30% |
| 2025-07-08 | 9.80 | 10.10 | 9.68 | 10.00 | 9.95 | qfq | 74,628,784 | 739,304,966 | 2.04% |
| 2025-07-07 | 9.49 | 9.92 | 9.48 | 9.80 | 9.75 | qfq | 71,742,270 | 704,613,607 | 2.40% |
| 2025-07-04 | 9.55 | 9.80 | 9.40 | 9.57 | 9.52 | qfq | 65,123,700 | 625,806,076 | 0.10% |
| 2025-07-03 | 9.51 | 9.63 | 9.47 | 9.56 | 9.51 | qfq | 38,129,500 | 363,973,961 | 0.42% |
| 2025-07-02 | 9.65 | 9.66 | 9.47 | 9.52 | 9.47 | qfq | 33,870,470 | 323,312,244 | -1.75% |
| 2025-07-01 | 9.96 | 9.98 | 9.60 | 9.69 | 9.64 | qfq | 49,265,400 | 478,191,802 | -1.92% |
| 2025-06-30 | 9.95 | 10.05 | 9.77 | 9.88 | 9.83 | qfq | 59,554,492 | 589,112,437 | -0.80% |
| 2025-06-27 | 10.10 | 10.22 | 9.93 | 9.96 | 9.91 | qfq | 99,867,605 | 1,003,762,625 | 0.00% |
| 2025-06-26 | 10.10 | 10.35 | 9.91 | 9.96 | 9.91 | qfq | 180,915,253 | 1,827,959,324 | 0.61% |
| 2025-06-25 | 9.16 | 9.90 | 9.01 | 9.90 | 9.85 | qfq | 158,344,635 | 1,542,537,195 | 10.00% |
| 2025-06-24 | 8.70 | 9.15 | 8.66 | 9.00 | 8.95 | qfq | 45,761,200 | 411,314,007 | 2.97% |
| 2025-06-23 | 8.41 | 8.75 | 8.36 | 8.74 | 8.69 | qfq | 28,456,902 | 245,423,584 | 3.55% |
| 2025-06-20 | 8.60 | 8.64 | 8.44 | 8.44 | 8.40 | qfq | 24,283,335 | 206,592,848 | -1.63% |
| 2025-06-19 | 9.12 | 9.21 | 8.55 | 8.58 | 8.54 | qfq | 54,144,700 | 475,782,742 | -6.54% |
| 2025-06-18 | 9.36 | 9.44 | 9.14 | 9.18 | 9.13 | qfq | 34,708,100 | 320,881,168 | -2.34% |
| 2025-06-17 | 9.27 | 9.45 | 9.22 | 9.40 | 9.35 | qfq | 44,447,997 | 415,744,381 | 1.40% |
| 2025-06-16 | 8.97 | 9.35 | 8.93 | 9.27 | 9.22 | qfq | 35,001,130 | 322,797,631 | 2.89% |
| 2025-06-13 | 9.31 | 9.34 | 9.00 | 9.01 | 8.96 | qfq | 39,319,600 | 358,573,147 | -4.05% |
| 2025-06-12 | 9.21 | 9.44 | 9.21 | 9.39 | 9.34 | qfq | 46,610,202 | 435,987,705 | 0.97% |
| 2025-06-11 | 9.10 | 9.45 | 9.03 | 9.30 | 9.25 | qfq | 46,578,995 | 432,158,757 | 1.86% |
| 2025-06-10 | 9.22 | 9.30 | 9.00 | 9.13 | 9.08 | qfq | 34,670,700 | 317,556,485 | -1.62% |
| 2025-06-09 | 9.19 | 9.31 | 9.08 | 9.28 | 9.23 | qfq | 41,151,129 | 380,810,228 | 1.87% |
| 2025-06-06 | 9.20 | 9.40 | 9.07 | 9.11 | 9.06 | qfq | 32,257,700 | 296,245,905 | -1.51% |
| 2025-06-05 | 9.13 | 9.35 | 9.08 | 9.25 | 9.20 | qfq | 52,984,563 | 488,643,878 | 0.43% |
| 2025-06-04 | 9.03 | 9.31 | 8.95 | 9.21 | 9.16 | qfq | 48,572,605 | 443,964,654 | 1.21% |
| 2025-06-03 | 8.80 | 9.15 | 8.80 | 9.10 | 9.05 | qfq | 51,910,754 | 468,696,538 | 2.36% |
| 2025-05-30 | 8.66 | 9.38 | 8.56 | 8.89 | 8.84 | qfq | 55,592,904 | 500,129,595 | 1.95% |
| 2025-05-29 | 8.50 | 8.76 | 8.47 | 8.72 | 8.67 | qfq | 26,034,900 | 224,953,500 | 2.71% |
| 2025-05-28 | 8.71 | 8.77 | 8.46 | 8.49 | 8.45 | qfq | 24,277,265 | 208,846,200 | -2.64% |
| 2025-05-27 | 8.81 | 8.81 | 8.68 | 8.72 | 8.67 | qfq | 15,398,061 | 134,209,689 | -0.91% |
| 2025-05-26 | 8.72 | 8.81 | 8.67 | 8.80 | 8.75 | qfq | 19,612,442 | 171,477,341 | 0.57% |
| 2025-05-23 | 9.00 | 9.08 | 8.72 | 8.75 | 8.70 | qfq | 41,523,140 | 368,531,986 | -3.95% |
| 2025-05-22 | 9.42 | 9.49 | 9.10 | 9.11 | 9.06 | qfq | 44,894,600 | 414,217,227 | -3.09% |
| 2025-05-21 | 9.27 | 9.51 | 9.24 | 9.40 | 9.35 | qfq | 50,242,186 | 473,130,878 | 1.40% |
| 2025-05-20 | 9.28 | 9.40 | 9.20 | 9.27 | 9.22 | qfq | 31,369,028 | 291,132,953 | -0.32% |
| 2025-05-19 | 9.16 | 9.33 | 9.10 | 9.30 | 9.25 | qfq | 34,817,504 | 321,883,010 | 2.09% |
| 2025-05-16 | 9.22 | 9.22 | 9.10 | 9.11 | 9.06 | qfq | 27,057,900 | 247,654,354 | -0.98% |
| 2025-05-15 | 9.40 | 9.51 | 9.18 | 9.20 | 9.15 | qfq | 47,920,700 | 445,945,220 | -3.87% |
| 2025-05-14 | 9.07 | 9.80 | 9.01 | 9.57 | 9.52 | qfq | 87,392,371 | 823,607,925 | 4.70% |
| 2025-05-13 | 9.32 | 9.32 | 9.06 | 9.14 | 9.09 | qfq | 30,749,761 | 281,878,385 | -1.51% |
| 2025-05-12 | 9.06 | 9.31 | 8.96 | 9.28 | 9.23 | qfq | 40,699,300 | 372,523,805 | 3.46% |
| 2025-05-09 | 9.18 | 9.26 | 8.96 | 8.97 | 8.92 | qfq | 34,042,015 | 307,889,059 | -3.13% |
| 2025-05-08 | 9.44 | 9.50 | 9.22 | 9.26 | 9.21 | qfq | 41,534,000 | 386,249,106 | -0.22% |
| 2025-05-07 | 9.80 | 10.00 | 9.20 | 9.28 | 9.23 | qfq | 81,273,415 | 776,111,501 | 1.09% |
| 2025-05-06 | 8.82 | 9.24 | 8.80 | 9.18 | 9.13 | qfq | 51,682,115 | 468,411,773 | 5.15% |
| 2025-04-30 | 9.00 | 9.09 | 8.71 | 8.73 | 8.68 | qfq | 39,133,987 | 348,332,505 | -2.57% |
| 2025-04-29 | 8.88 | 9.01 | 8.60 | 8.96 | 8.91 | qfq | 32,771,015 | 289,900,371 | -0.22% |
| 2025-04-28 | 9.33 | 9.41 | 8.96 | 8.98 | 8.93 | qfq | 43,485,402 | 395,807,449 | -3.75% |
| 2025-04-25 | 9.21 | 9.78 | 9.20 | 9.33 | 9.28 | qfq | 59,330,002 | 563,139,847 | 1.97% |
| 2025-04-24 | 9.46 | 9.49 | 9.14 | 9.15 | 9.10 | qfq | 48,010,900 | 443,351,510 | -4.19% |
| 2025-04-23 | 9.70 | 9.85 | 9.48 | 9.55 | 9.50 | qfq | 63,381,400 | 609,205,491 | -1.95% |
| 2025-04-22 | 9.25 | 10.10 | 9.25 | 9.74 | 9.69 | qfq | 96,072,200 | 932,942,458 | 4.84% |
| 2025-04-21 | 9.15 | 9.37 | 8.90 | 9.29 | 9.24 | qfq | 46,992,700 | 434,426,409 | 0.00% |
| 2025-04-18 | 9.04 | 9.41 | 9.04 | 9.29 | 9.24 | qfq | 51,398,642 | 476,061,722 | 1.98% |
| 2025-04-17 | 9.09 | 9.29 | 9.01 | 9.11 | 9.06 | qfq | 43,319,800 | 398,157,410 | -0.76% |
| 2025-04-16 | 9.53 | 9.59 | 9.07 | 9.18 | 9.13 | qfq | 53,829,910 | 495,539,585 | -3.57% |
| 2025-04-15 | 9.91 | 10.03 | 9.33 | 9.52 | 9.47 | qfq | 79,273,972 | 764,500,190 | -5.08% |
| 2025-04-14 | 9.70 | 10.06 | 9.50 | 10.03 | 9.98 | qfq | 95,348,951 | 938,536,301 | 3.83% |
| 2025-04-11 | 9.75 | 10.19 | 9.65 | 9.66 | 9.61 | qfq | 100,436,674 | 995,850,072 | -2.52% |
| 2025-04-10 | 9.70 | 10.77 | 9.65 | 9.91 | 9.86 | qfq | 144,915,946 | 1,473,366,812 | 0.10% |
| 2025-04-09 | 9.27 | 10.01 | 8.60 | 9.90 | 9.85 | qfq | 109,220,001 | 1,026,878,354 | 3.66% |
| 2025-04-08 | 9.35 | 9.57 | 8.73 | 9.55 | 9.50 | qfq | 88,822,810 | 829,748,934 | 4.49% |
| 2025-04-07 | 9.70 | 9.92 | 9.14 | 9.14 | 9.09 | qfq | 92,775,083 | 877,884,664 | -9.95% |
| 2025-04-03 | 9.58 | 10.44 | 9.58 | 10.15 | 10.10 | qfq | 122,975,911 | 1,232,970,715 | 2.84% |
| 2025-04-02 | 9.54 | 10.38 | 9.54 | 9.87 | 9.82 | qfq | 112,758,172 | 1,119,776,994 | 2.71% |
| 2025-04-01 | 9.90 | 9.99 | 9.40 | 9.61 | 9.56 | qfq | 95,663,951 | 922,737,279 | -2.93% |
| 2025-03-31 | 9.80 | 10.63 | 9.66 | 9.90 | 9.85 | qfq | 148,098,851 | 1,488,505,431 | -1.49% |
| 2025-03-28 | 9.03 | 10.05 | 9.03 | 10.05 | 10.00 | qfq | 119,978,867 | 1,170,319,683 | 9.96% |
| 2025-03-27 | 9.44 | 9.75 | 9.05 | 9.14 | 9.09 | qfq | 76,721,801 | 720,446,476 | -3.59% |
| 2025-03-26 | 9.41 | 9.65 | 9.40 | 9.48 | 9.43 | qfq | 57,492,485 | 546,508,704 | -2.47% |
| 2025-03-25 | 9.35 | 9.90 | 9.10 | 9.72 | 9.67 | qfq | 104,267,839 | 993,908,072 | 1.78% |
| 2025-03-24 | 9.20 | 9.67 | 8.97 | 9.55 | 9.50 | qfq | 93,818,815 | 881,240,219 | 6.23% |
| 2025-03-21 | 9.14 | 9.37 | 8.98 | 8.99 | 8.94 | qfq | 49,276,358 | 451,453,904 | -2.60% |
| 2025-03-20 | 9.44 | 9.55 | 9.13 | 9.23 | 9.18 | qfq | 58,409,372 | 541,671,483 | -2.84% |
| 2025-03-19 | 9.21 | 9.71 | 9.21 | 9.50 | 9.45 | qfq | 87,883,087 | 836,792,240 | 1.93% |
| 2025-03-18 | 9.25 | 9.41 | 9.11 | 9.32 | 9.27 | qfq | 61,038,760 | 563,556,626 | 1.30% |
| 2025-03-17 | 9.20 | 9.51 | 9.08 | 9.20 | 9.15 | qfq | 114,435,251 | 1,065,636,441 | -0.33% |
| 2025-03-14 | 8.44 | 9.23 | 8.40 | 9.23 | 9.18 | qfq | 87,806,213 | 786,451,968 | 10.01% |
| 2025-03-13 | 8.55 | 8.61 | 8.30 | 8.39 | 8.35 | qfq | 28,030,887 | 235,785,332 | -1.76% |
| 2025-03-12 | 8.54 | 8.68 | 8.48 | 8.54 | 8.50 | qfq | 41,771,141 | 357,806,926 | 0.35% |
| 2025-03-11 | 8.34 | 8.54 | 8.30 | 8.51 | 8.47 | qfq | 29,322,879 | 247,514,072 | 0.71% |
| 2025-03-10 | 8.40 | 8.49 | 8.30 | 8.45 | 8.41 | qfq | 34,021,392 | 286,400,708 | 0.60% |
| 2025-03-07 | 8.60 | 8.94 | 8.35 | 8.40 | 8.36 | qfq | 66,910,172 | 569,618,799 | -4.65% |
| 2025-03-06 | 8.42 | 9.09 | 8.42 | 8.81 | 8.76 | qfq | 110,485,213 | 973,757,465 | 1.26% |
| 2025-03-05 | 7.86 | 8.70 | 7.66 | 8.70 | 8.65 | qfq | 110,871,579 | 935,823,852 | 9.99% |
| 2025-03-04 | 7.56 | 8.10 | 7.54 | 7.91 | 7.87 | qfq | 30,403,762 | 237,680,578 | 4.22% |
| 2025-03-03 | 7.61 | 7.74 | 7.54 | 7.59 | 7.55 | qfq | 13,558,116 | 103,619,697 | -0.26% |
| 2025-02-28 | 7.82 | 7.93 | 7.60 | 7.61 | 7.57 | qfq | 20,205,251 | 156,602,498 | -3.67% |
| 2025-02-27 | 7.96 | 8.15 | 7.75 | 7.90 | 7.86 | qfq | 24,812,500 | 196,018,827 | -1.62% |
| 2025-02-26 | 7.92 | 8.03 | 7.84 | 8.03 | 7.99 | qfq | 23,236,385 | 183,908,700 | 1.77% |
| 2025-02-25 | 7.93 | 8.02 | 7.85 | 7.89 | 7.85 | qfq | 18,663,340 | 148,028,246 | -1.87% |
| 2025-02-24 | 8.00 | 8.12 | 7.95 | 8.04 | 8.00 | qfq | 19,473,499 | 156,341,806 | 0.25% |
| 2025-02-21 | 8.09 | 8.13 | 7.80 | 8.02 | 7.98 | qfq | 26,660,899 | 212,181,812 | -0.62% |
| 2025-02-20 | 8.12 | 8.19 | 8.03 | 8.07 | 8.03 | qfq | 14,066,856 | 113,867,866 | -0.86% |
| 2025-02-19 | 8.06 | 8.15 | 8.00 | 8.14 | 8.10 | qfq | 14,894,000 | 120,591,419 | 1.88% |
| 2025-02-18 | 8.39 | 8.41 | 7.96 | 7.99 | 7.95 | qfq | 24,153,215 | 197,274,181 | -5.11% |
| 2025-02-17 | 8.42 | 8.55 | 8.34 | 8.42 | 8.38 | qfq | 24,818,250 | 209,726,964 | 1.57% |
| 2025-02-14 | 8.38 | 8.41 | 8.23 | 8.29 | 8.25 | qfq | 18,454,100 | 153,263,872 | -1.54% |
| 2025-02-13 | 8.50 | 8.60 | 8.37 | 8.42 | 8.38 | qfq | 22,615,200 | 191,367,587 | -1.17% |
| 2025-02-12 | 8.35 | 8.52 | 8.33 | 8.52 | 8.48 | qfq | 19,951,000 | 168,045,995 | 1.43% |
| 2025-02-11 | 8.45 | 8.49 | 8.33 | 8.40 | 8.36 | qfq | 18,397,015 | 154,281,280 | -1.18% |
| 2025-02-10 | 8.43 | 8.52 | 8.37 | 8.50 | 8.46 | qfq | 28,139,000 | 238,272,192 | 1.80% |
| 2025-02-07 | 8.20 | 8.49 | 8.12 | 8.35 | 8.31 | qfq | 33,522,115 | 279,262,164 | 2.83% |
| 2025-02-06 | 7.94 | 8.15 | 7.92 | 8.12 | 8.08 | qfq | 17,610,350 | 141,901,255 | 2.01% |
| 2025-02-05 | 7.94 | 8.03 | 7.87 | 7.96 | 7.92 | qfq | 14,510,300 | 115,508,654 | 2.05% |
| 2025-01-27 | 8.09 | 8.20 | 7.80 | 7.80 | 7.76 | qfq | 17,234,700 | 137,391,836 | -2.99% |
| 2025-01-24 | 8.02 | 8.13 | 7.96 | 8.04 | 8.00 | qfq | 23,202,215 | 187,125,800 | -0.74% |
| 2025-01-23 | 8.19 | 8.55 | 8.10 | 8.10 | 8.06 | qfq | 36,868,607 | 307,359,596 | 0.87% |
| 2025-01-22 | 8.10 | 8.15 | 7.98 | 8.03 | 7.99 | qfq | 13,083,700 | 105,354,748 | -1.23% |
| 2025-01-21 | 8.30 | 8.34 | 8.10 | 8.13 | 8.09 | qfq | 18,706,400 | 152,886,178 | -1.09% |
| 2025-01-20 | 8.30 | 8.37 | 8.10 | 8.22 | 8.18 | qfq | 22,508,700 | 185,689,595 | 0.49% |
| 2025-01-17 | 8.06 | 8.45 | 8.02 | 8.18 | 8.14 | qfq | 31,878,500 | 262,021,934 | 0.49% |
| 2025-01-16 | 8.10 | 8.25 | 7.96 | 8.14 | 8.10 | qfq | 33,055,907 | 268,437,653 | 1.24% |
| 2025-01-15 | 7.97 | 8.30 | 7.92 | 8.04 | 8.00 | qfq | 39,517,900 | 319,383,833 | 0.75% |
| 2025-01-14 | 7.63 | 7.99 | 7.57 | 7.98 | 7.94 | qfq | 29,912,546 | 234,603,655 | 6.12% |
| 2025-01-13 | 7.35 | 7.60 | 7.21 | 7.52 | 7.48 | qfq | 14,440,646 | 107,382,819 | 0.94% |
| 2025-01-10 | 7.74 | 7.82 | 7.45 | 7.45 | 7.41 | qfq | 18,206,700 | 139,690,833 | -3.99% |
| 2025-01-09 | 7.67 | 7.82 | 7.66 | 7.76 | 7.72 | qfq | 17,530,300 | 136,009,147 | 0.39% |
| 2025-01-08 | 7.73 | 7.84 | 7.49 | 7.73 | 7.69 | qfq | 23,764,500 | 182,323,083 | -0.64% |
| 2025-01-07 | 7.50 | 7.79 | 7.45 | 7.78 | 7.74 | qfq | 21,882,300 | 166,574,725 | 4.29% |
| 2025-01-06 | 7.44 | 7.60 | 7.23 | 7.46 | 7.42 | qfq | 18,123,900 | 134,914,605 | -0.93% |
| 2025-01-03 | 7.90 | 7.97 | 7.50 | 7.53 | 7.49 | qfq | 25,391,970 | 194,363,399 | -4.68% |
| 2025-01-02 | 8.10 | 8.24 | 7.77 | 7.90 | 7.86 | qfq | 35,589,500 | 285,893,868 | -6.73% |
| 2024-12-31 | 8.89 | 8.97 | 8.46 | 8.47 | 8.43 | qfq | 33,487,550 | 290,910,132 | -5.89% |
| 2024-12-30 | 8.58 | 9.06 | 8.50 | 9.00 | 8.95 | qfq | 43,462,646 | 382,613,759 | 4.05% |
| 2024-12-27 | 8.40 | 8.85 | 8.40 | 8.65 | 8.61 | qfq | 25,151,400 | 218,103,822 | 2.61% |
| 2024-12-26 | 8.35 | 8.48 | 8.34 | 8.43 | 8.39 | qfq | 17,484,700 | 147,262,315 | 1.08% |
| 2024-12-25 | 8.76 | 8.80 | 8.28 | 8.34 | 8.30 | qfq | 28,150,700 | 237,551,433 | -5.55% |
| 2024-12-24 | 8.63 | 8.85 | 8.62 | 8.83 | 8.78 | qfq | 23,302,668 | 203,889,465 | 2.32% |
| 2024-12-23 | 9.25 | 9.26 | 8.61 | 8.63 | 8.59 | qfq | 35,072,802 | 311,206,076 | -7.20% |
| 2024-12-20 | 9.20 | 9.42 | 9.11 | 9.30 | 9.25 | qfq | 24,351,512 | 226,758,197 | 1.09% |
| 2024-12-19 | 9.10 | 9.29 | 9.07 | 9.20 | 9.15 | qfq | 22,627,806 | 207,510,005 | -0.97% |
| 2024-12-18 | 9.39 | 9.58 | 9.22 | 9.29 | 9.24 | qfq | 33,723,002 | 315,522,480 | -0.96% |
| 2024-12-17 | 10.01 | 10.08 | 9.35 | 9.38 | 9.33 | qfq | 57,334,406 | 549,147,555 | -7.22% |
| 2024-12-16 | 10.35 | 10.39 | 9.96 | 10.11 | 10.06 | qfq | 60,660,110 | 613,056,532 | -3.99% |
| 2024-12-13 | 10.25 | 10.86 | 10.15 | 10.53 | 10.48 | qfq | 108,549,610 | 1,153,169,789 | 0.48% |
| 2024-12-12 | 9.92 | 10.68 | 9.81 | 10.48 | 10.43 | qfq | 100,967,865 | 1,041,264,726 | 5.65% |
| 2024-12-11 | 9.84 | 10.18 | 9.84 | 9.92 | 9.87 | qfq | 36,636,280 | 364,595,028 | -0.40% |
| 2024-12-10 | 10.52 | 10.54 | 9.92 | 9.96 | 9.91 | qfq | 63,961,215 | 652,723,874 | -0.50% |
| 2024-12-09 | 10.05 | 10.16 | 9.85 | 10.01 | 9.96 | qfq | 45,078,283 | 450,982,836 | -1.77% |
| 2024-12-06 | 10.11 | 10.60 | 9.97 | 10.19 | 10.14 | qfq | 78,277,295 | 803,742,909 | -0.10% |
| 2024-12-05 | 9.85 | 10.32 | 9.84 | 10.20 | 10.15 | qfq | 61,842,268 | 625,532,541 | 2.62% |
| 2024-12-04 | 10.02 | 10.58 | 9.91 | 9.94 | 9.89 | qfq | 68,706,086 | 696,521,056 | -3.96% |
| 2024-12-03 | 9.91 | 11.00 | 9.83 | 10.35 | 10.30 | qfq | 100,399,608 | 1,037,168,347 | 3.50% |
| 2024-12-02 | 9.79 | 10.08 | 9.70 | 10.00 | 9.95 | qfq | 82,657,900 | 817,839,089 | -2.06% |
| 2024-11-29 | 9.21 | 10.29 | 9.13 | 10.21 | 10.16 | qfq | 113,501,735 | 1,120,796,993 | 9.20% |
| 2024-11-28 | 9.07 | 9.50 | 9.05 | 9.35 | 9.30 | qfq | 61,958,591 | 575,881,022 | 3.20% |
| 2024-11-27 | 9.00 | 9.07 | 8.70 | 9.06 | 9.01 | qfq | 36,902,396 | 328,142,713 | 0.78% |
| 2024-11-26 | 8.79 | 9.15 | 8.75 | 8.99 | 8.94 | qfq | 38,211,284 | 343,033,907 | 2.04% |
| 2024-11-25 | 8.82 | 8.92 | 8.59 | 8.81 | 8.76 | qfq | 35,234,848 | 307,498,980 | -0.68% |
| 2024-11-22 | 9.50 | 9.50 | 8.83 | 8.87 | 8.82 | qfq | 49,574,205 | 456,093,903 | -6.83% |
| 2024-11-21 | 9.44 | 9.64 | 9.36 | 9.52 | 9.47 | qfq | 41,128,815 | 390,168,510 | 0.42% |
| 2024-11-20 | 9.31 | 9.60 | 9.20 | 9.48 | 9.43 | qfq | 44,972,071 | 423,718,358 | 0.64% |
| 2024-11-19 | 9.00 | 9.46 | 8.95 | 9.42 | 9.37 | qfq | 49,440,867 | 456,378,546 | 4.67% |
| 2024-11-18 | 9.39 | 9.51 | 8.90 | 9.00 | 8.95 | qfq | 44,902,908 | 408,300,887 | -4.15% |
| 2024-11-15 | 9.85 | 10.11 | 9.37 | 9.39 | 9.34 | qfq | 51,277,361 | 499,814,964 | -5.25% |
| 2024-11-14 | 10.50 | 10.53 | 9.89 | 9.91 | 9.86 | qfq | 57,748,565 | 590,110,009 | -7.38% |
| 2024-11-13 | 10.22 | 10.80 | 10.05 | 10.70 | 10.64 | qfq | 78,853,763 | 827,159,265 | 3.38% |
| 2024-11-12 | 10.42 | 10.63 | 10.20 | 10.35 | 10.30 | qfq | 70,234,988 | 731,317,644 | -2.54% |
| 2024-11-11 | 10.65 | 11.29 | 10.15 | 10.62 | 10.57 | qfq | 113,690,786 | 1,196,314,897 | -3.28% |
| 2024-11-08 | 11.55 | 11.95 | 10.98 | 10.98 | 10.92 | qfq | 182,873,978 | 2,081,194,979 | -10.00% |
| 2024-11-07 | 10.52 | 12.20 | 10.52 | 12.20 | 12.14 | qfq | 206,639,326 | 2,390,764,743 | 10.01% |
| 2024-11-06 | 11.97 | 11.97 | 10.90 | 11.09 | 11.03 | qfq | 240,671,004 | 2,810,126,944 | 1.93% |
| 2024-11-05 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | qfq | 8,713,004 | 94,797,484 | 10.01% |
| 2024-11-04 | 9.00 | 9.89 | 8.85 | 9.89 | 9.84 | qfq | 90,693,639 | 872,570,754 | 10.01% |
| 2024-11-01 | 8.50 | 9.23 | 8.06 | 8.99 | 8.94 | qfq | 136,334,295 | 1,174,178,255 | 3.81% |
| 2024-10-31 | 7.98 | 8.89 | 7.96 | 8.66 | 8.62 | qfq | 131,993,100 | 1,133,607,981 | 7.18% |
| 2024-10-30 | 8.10 | 8.26 | 7.91 | 8.08 | 8.04 | qfq | 70,488,074 | 569,180,385 | -2.77% |
| 2024-10-29 | 8.57 | 9.07 | 8.31 | 8.31 | 8.27 | qfq | 118,496,705 | 1,027,957,203 | -1.19% |
| 2024-10-28 | 8.02 | 8.42 | 7.93 | 8.41 | 8.37 | qfq | 84,569,974 | 696,722,646 | 4.60% |
| 2024-10-25 | 8.00 | 8.15 | 7.91 | 8.04 | 8.00 | qfq | 56,707,300 | 455,220,486 | -1.23% |
| 2024-10-24 | 7.85 | 8.48 | 7.80 | 8.14 | 8.10 | qfq | 73,448,464 | 598,721,750 | 2.78% |
| 2024-10-23 | 8.00 | 8.25 | 7.83 | 7.92 | 7.88 | qfq | 61,856,024 | 495,552,171 | -2.46% |
| 2024-10-22 | 8.16 | 8.33 | 8.02 | 8.12 | 8.08 | qfq | 84,515,614 | 688,236,290 | -4.13% |
| 2024-10-21 | 8.35 | 8.66 | 8.00 | 8.47 | 8.43 | qfq | 141,440,955 | 1,174,894,402 | 1.44% |
| 2024-10-18 | 7.29 | 8.35 | 7.19 | 8.35 | 8.31 | qfq | 117,453,476 | 936,439,168 | 10.01% |
| 2024-10-17 | 7.64 | 7.91 | 7.43 | 7.59 | 7.55 | qfq | 115,879,662 | 896,391,931 | 5.56% |
| 2024-10-16 | 6.97 | 7.34 | 6.90 | 7.19 | 7.15 | qfq | 46,391,938 | 333,454,273 | 0.84% |
| 2024-10-15 | 7.22 | 7.49 | 7.13 | 7.13 | 7.09 | qfq | 66,819,439 | 489,121,086 | -5.06% |
| 2024-10-14 | 7.57 | 7.58 | 7.22 | 7.51 | 7.47 | qfq | 82,738,007 | 613,353,210 | 8.84% |
| 2024-10-11 | 6.92 | 7.28 | 6.83 | 6.90 | 6.86 | qfq | 53,810,626 | 378,705,018 | -7.88% |
| 2024-10-10 | 7.75 | 7.94 | 7.49 | 7.49 | 7.45 | qfq | 67,696,166 | 511,605,667 | -9.98% |
| 2024-10-09 | 8.60 | 8.79 | 8.32 | 8.32 | 8.28 | qfq | 74,916,131 | 629,101,395 | -9.96% |
| 2024-10-08 | 9.24 | 9.24 | 8.40 | 9.24 | 9.19 | qfq | 163,312,944 | 1,476,567,184 | 10.00% |
| 2024-09-30 | 7.98 | 8.40 | 7.50 | 8.40 | 8.36 | qfq | 174,068,913 | 1,397,220,998 | 9.95% |
| 2024-09-27 | 7.50 | 7.99 | 7.35 | 7.64 | 7.60 | qfq | 102,135,136 | 780,768,697 | 0.13% |
| 2024-09-26 | 7.27 | 8.00 | 6.88 | 7.63 | 7.59 | qfq | 173,752,944 | 1,276,250,973 | 4.81% |
| 2024-09-25 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | qfq | 7,771,320 | 56,575,210 | 9.97% |
| 2024-09-24 | 6.62 | 6.62 | 6.43 | 6.62 | 6.59 | qfq | 58,781,233 | 388,571,598 | 9.97% |
| 2024-09-23 | 6.18 | 6.24 | 5.95 | 6.02 | 5.99 | qfq | 56,910,852 | 343,842,612 | -2.59% |
| 2024-09-20 | 6.10 | 6.18 | 5.87 | 6.18 | 6.15 | qfq | 36,545,376 | 222,954,531 | 9.96% |
| 2024-09-19 | 5.47 | 5.74 | 5.42 | 5.62 | 5.59 | qfq | 32,284,402 | 181,041,592 | 2.74% |
| 2024-09-18 | 5.30 | 5.64 | 5.21 | 5.47 | 5.44 | qfq | 27,182,302 | 147,639,978 | 3.40% |
| 2024-09-13 | 5.26 | 5.38 | 5.26 | 5.29 | 5.26 | qfq | 9,967,125 | 53,038,351 | 0.38% |
| 2024-09-12 | 5.32 | 5.35 | 5.27 | 5.27 | 5.24 | qfq | 7,313,322 | 38,765,316 | -0.57% |
| 2024-09-11 | 5.36 | 5.37 | 5.27 | 5.30 | 5.27 | qfq | 7,666,600 | 40,738,021 | -1.30% |
| 2024-09-10 | 5.35 | 5.43 | 5.23 | 5.37 | 5.34 | qfq | 11,134,800 | 59,312,291 | -0.37% |
| 2024-09-09 | 5.28 | 5.39 | 5.20 | 5.39 | 5.36 | qfq | 14,677,200 | 78,248,237 | 1.89% |
| 2024-09-06 | 5.42 | 5.52 | 5.28 | 5.29 | 5.26 | qfq | 19,160,372 | 103,621,304 | -0.94% |
| 2024-09-05 | 5.28 | 5.35 | 5.28 | 5.34 | 5.31 | qfq | 7,550,200 | 40,163,268 | 1.71% |
| 2024-09-04 | 5.24 | 5.30 | 5.22 | 5.25 | 5.22 | qfq | 5,187,000 | 27,268,000 | -0.38% |
| 2024-09-03 | 5.26 | 5.32 | 5.23 | 5.27 | 5.24 | qfq | 6,228,700 | 32,799,964 | 0.38% |
| 2024-09-02 | 5.41 | 5.43 | 5.25 | 5.25 | 5.22 | qfq | 11,160,414 | 59,535,917 | -3.14% |
| 2024-08-30 | 5.26 | 5.51 | 5.25 | 5.42 | 5.39 | qfq | 20,725,654 | 112,374,441 | 2.85% |
| 2024-08-29 | 5.15 | 5.30 | 5.15 | 5.27 | 5.24 | qfq | 11,201,814 | 58,895,542 | 1.54% |
| 2024-08-28 | 5.16 | 5.22 | 5.12 | 5.19 | 5.16 | qfq | 7,011,100 | 36,260,902 | 0.19% |
| 2024-08-27 | 5.26 | 5.27 | 5.15 | 5.18 | 5.15 | qfq | 9,624,400 | 49,987,885 | -1.89% |
| 2024-08-26 | 5.31 | 5.33 | 5.19 | 5.28 | 5.25 | qfq | 9,751,602 | 51,256,695 | 0.38% |
| 2024-08-23 | 5.43 | 5.45 | 5.15 | 5.26 | 5.23 | qfq | 25,323,364 | 133,829,588 | -3.31% |
| 2024-08-22 | 6.03 | 6.05 | 5.44 | 5.44 | 5.41 | qfq | 38,508,496 | 217,086,400 | -9.93% |
| 2024-08-21 | 6.02 | 6.05 | 6.00 | 6.04 | 6.01 | qfq | 6,268,730 | 37,726,449 | 0.33% |
| 2024-08-20 | 6.10 | 6.10 | 6.01 | 6.02 | 5.99 | qfq | 10,563,700 | 63,721,368 | -0.82% |
| 2024-08-19 | 6.06 | 6.14 | 6.03 | 6.07 | 6.04 | qfq | 10,425,500 | 63,392,426 | 0.17% |
| 2024-08-16 | 6.19 | 6.22 | 6.04 | 6.06 | 6.03 | qfq | 22,186,074 | 135,166,008 | -2.88% |
| 2024-08-15 | 6.15 | 6.30 | 6.13 | 6.24 | 6.21 | qfq | 16,262,500 | 101,254,702 | 1.79% |
| 2024-08-14 | 6.16 | 6.20 | 6.13 | 6.13 | 6.10 | qfq | 6,893,102 | 42,505,372 | -0.81% |
| 2024-08-13 | 6.13 | 6.19 | 6.09 | 6.18 | 6.15 | qfq | 6,821,800 | 41,860,727 | 0.82% |
| 2024-08-12 | 6.17 | 6.18 | 6.10 | 6.13 | 6.10 | qfq | 7,194,600 | 44,145,247 | -0.65% |
| 2024-08-09 | 6.30 | 6.35 | 6.17 | 6.17 | 6.14 | qfq | 12,512,161 | 78,083,042 | -1.59% |
| 2024-08-08 | 6.25 | 6.35 | 6.19 | 6.27 | 6.24 | qfq | 11,816,661 | 74,171,054 | -0.16% |
| 2024-08-07 | 6.28 | 6.35 | 6.25 | 6.28 | 6.25 | qfq | 9,064,200 | 57,038,366 | -0.63% |
| 2024-08-06 | 6.32 | 6.36 | 6.24 | 6.32 | 6.29 | qfq | 12,774,300 | 80,311,473 | 1.94% |
| 2024-08-05 | 6.26 | 6.38 | 6.19 | 6.20 | 6.17 | qfq | 16,531,200 | 103,931,776 | -1.59% |
| 2024-08-02 | 6.47 | 6.49 | 6.29 | 6.30 | 6.27 | qfq | 17,687,800 | 112,965,583 | -2.48% |
| 2024-08-01 | 6.41 | 6.53 | 6.39 | 6.46 | 6.43 | qfq | 31,266,523 | 201,574,477 | -0.62% |
| 2024-07-31 | 6.20 | 6.59 | 6.17 | 6.50 | 6.47 | qfq | 45,224,714 | 291,296,567 | 4.84% |
| 2024-07-30 | 6.19 | 6.28 | 6.18 | 6.20 | 6.17 | qfq | 14,829,635 | 92,361,788 | -0.48% |
| 2024-07-29 | 6.17 | 6.28 | 6.12 | 6.23 | 6.20 | qfq | 11,983,264 | 74,129,685 | 0.81% |
| 2024-07-26 | 6.10 | 6.25 | 6.07 | 6.18 | 6.15 | qfq | 12,464,862 | 77,076,361 | 1.31% |
| 2024-07-25 | 6.00 | 6.14 | 5.99 | 6.10 | 6.07 | qfq | 10,879,900 | 66,266,907 | 1.33% |
| 2024-07-24 | 6.07 | 6.12 | 6.00 | 6.02 | 5.99 | qfq | 10,209,697 | 61,646,276 | -0.66% |
| 2024-07-23 | 6.11 | 6.21 | 6.06 | 6.06 | 6.03 | qfq | 12,307,112 | 75,574,030 | -1.78% |
| 2024-07-22 | 6.15 | 6.18 | 6.09 | 6.17 | 6.14 | qfq | 9,488,033 | 58,218,574 | 0.82% |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | 6.09 | qfq | 10,015,214 | 61,246,478 | 0.33% |
| 2024-07-18 | 6.05 | 6.10 | 6.01 | 6.10 | 6.07 | qfq | 8,672,440 | 52,516,851 | 0.16% |
| 2024-07-17 | 6.10 | 6.16 | 6.06 | 6.09 | 6.06 | qfq | 8,727,872 | 53,217,857 | -0.16% |
| 2024-07-16 | 6.10 | 6.12 | 6.05 | 6.10 | 6.07 | qfq | 6,049,520 | 36,852,501 | 0.16% |
| 2024-07-15 | 6.13 | 6.14 | 6.05 | 6.09 | 6.06 | qfq | 8,837,300 | 53,778,352 | -0.81% |
| 2024-07-12 | 6.19 | 6.23 | 6.14 | 6.14 | 6.11 | qfq | 9,092,300 | 56,205,443 | -1.13% |
| 2024-07-11 | 6.22 | 6.23 | 6.14 | 6.21 | 6.18 | qfq | 14,796,802 | 91,638,181 | 1.80% |
| 2024-07-10 | 6.15 | 6.20 | 6.08 | 6.10 | 6.07 | qfq | 10,802,008 | 66,308,744 | -1.13% |
| 2024-07-09 | 6.01 | 6.20 | 6.01 | 6.17 | 6.14 | qfq | 15,877,423 | 97,033,196 | 2.66% |
| 2024-07-08 | 6.22 | 6.30 | 5.98 | 6.01 | 5.98 | qfq | 20,278,602 | 123,672,335 | -3.99% |
| 2024-07-05 | 6.18 | 6.35 | 6.13 | 6.26 | 6.23 | qfq | 13,720,700 | 85,756,157 | 1.29% |
| 2024-07-04 | 6.30 | 6.35 | 6.17 | 6.18 | 6.15 | qfq | 14,793,306 | 92,209,106 | -2.22% |
| 2024-07-03 | 6.36 | 6.43 | 6.31 | 6.32 | 6.29 | qfq | 13,672,206 | 87,038,322 | -1.10% |
| 2024-07-02 | 6.37 | 6.48 | 6.33 | 6.39 | 6.36 | qfq | 18,744,606 | 120,299,845 | 0.16% |
| 2024-07-01 | 6.29 | 6.45 | 6.22 | 6.38 | 6.35 | qfq | 18,573,985 | 118,152,647 | 0.63% |
| 2024-06-28 | 6.37 | 6.49 | 6.28 | 6.34 | 6.31 | qfq | 27,784,204 | 177,710,726 | -1.25% |
| 2024-06-27 | 6.35 | 6.71 | 6.31 | 6.42 | 6.39 | qfq | 34,823,045 | 225,890,445 | 0.00% |
| 2024-06-26 | 6.20 | 6.45 | 6.16 | 6.42 | 6.39 | qfq | 23,489,702 | 149,128,205 | 2.88% |
| 2024-06-25 | 6.16 | 6.30 | 6.14 | 6.24 | 6.21 | qfq | 14,721,502 | 91,655,366 | 1.30% |
| 2024-06-24 | 6.28 | 6.29 | 6.15 | 6.16 | 6.13 | qfq | 13,726,702 | 85,311,749 | -2.07% |
| 2024-06-21 | 6.14 | 6.38 | 6.12 | 6.29 | 6.26 | qfq | 18,665,500 | 116,760,280 | 2.78% |
| 2024-06-20 | 6.25 | 6.29 | 6.12 | 6.12 | 6.09 | qfq | 15,699,468 | 96,986,615 | -2.39% |
| 2024-06-19 | 6.48 | 6.50 | 6.26 | 6.27 | 6.24 | qfq | 21,023,200 | 133,715,649 | -3.54% |
| 2024-06-18 | 6.49 | 6.55 | 6.43 | 6.50 | 6.47 | qfq | 22,749,000 | 147,301,939 | 0.00% |
| 2024-06-17 | 6.47 | 6.52 | 6.41 | 6.50 | 6.47 | qfq | 21,031,400 | 136,042,794 | -1.22% |
| 2024-06-14 | 6.33 | 6.68 | 6.33 | 6.58 | 6.55 | qfq | 42,064,006 | 274,843,249 | 2.97% |
| 2024-06-13 | 6.26 | 6.56 | 6.25 | 6.39 | 6.36 | qfq | 28,799,657 | 184,764,911 | 1.59% |
| 2024-06-12 | 6.25 | 6.33 | 6.23 | 6.29 | 6.26 | qfq | 13,194,600 | 82,904,690 | -0.16% |
| 2024-06-11 | 6.11 | 6.39 | 6.07 | 6.30 | 6.27 | qfq | 20,454,189 | 128,188,601 | 2.44% |
| 2024-06-07 | 6.06 | 6.27 | 6.01 | 6.15 | 6.12 | qfq | 15,507,502 | 95,222,430 | 2.50% |
| 2024-06-06 | 6.17 | 6.20 | 6.00 | 6.00 | 5.97 | qfq | 17,486,606 | 105,970,390 | -3.07% |
| 2024-06-05 | 6.30 | 6.40 | 6.19 | 6.19 | 6.16 | qfq | 15,432,156 | 96,917,364 | -3.13% |
| 2024-06-04 | 6.05 | 6.53 | 6.04 | 6.39 | 6.36 | qfq | 21,710,826 | 136,031,982 | 5.27% |
| 2024-06-03 | 6.19 | 6.21 | 6.05 | 6.07 | 6.04 | qfq | 13,487,592 | 82,226,594 | -2.41% |
| 2024-05-31 | 6.23 | 6.27 | 6.22 | 6.22 | 6.19 | qfq | 7,324,500 | 45,662,397 | 0.00% |
| 2024-05-30 | 6.23 | 6.26 | 6.19 | 6.22 | 6.19 | qfq | 8,068,679 | 50,168,178 | -0.64% |
| 2024-05-29 | 6.22 | 6.31 | 6.22 | 6.26 | 6.23 | qfq | 7,327,800 | 45,971,978 | 0.32% |
| 2024-05-28 | 6.30 | 6.32 | 6.23 | 6.24 | 6.21 | qfq | 7,933,409 | 49,694,252 | -1.11% |
| 2024-05-27 | 6.27 | 6.32 | 6.18 | 6.31 | 6.28 | qfq | 9,477,485 | 59,117,696 | 0.80% |
| 2024-05-24 | 6.32 | 6.36 | 6.24 | 6.26 | 6.23 | qfq | 11,605,800 | 72,958,389 | -0.79% |
| 2024-05-23 | 6.48 | 6.49 | 6.30 | 6.31 | 6.28 | qfq | 16,160,068 | 102,960,946 | -3.22% |
| 2024-05-22 | 6.49 | 6.53 | 6.45 | 6.52 | 6.49 | qfq | 10,841,200 | 70,459,661 | 0.46% |
| 2024-05-21 | 6.65 | 6.67 | 6.47 | 6.49 | 6.46 | qfq | 15,005,802 | 98,261,957 | -2.26% |
| 2024-05-20 | 6.61 | 6.70 | 6.59 | 6.64 | 6.61 | qfq | 15,384,708 | 102,188,767 | 0.15% |
| 2024-05-17 | 6.54 | 6.63 | 6.47 | 6.63 | 6.60 | qfq | 16,173,095 | 105,975,592 | 1.07% |
| 2024-05-16 | 6.54 | 6.63 | 6.53 | 6.56 | 6.53 | qfq | 12,492,500 | 82,152,263 | 0.15% |
| 2024-05-15 | 6.75 | 6.78 | 6.54 | 6.55 | 6.52 | qfq | 19,524,200 | 129,242,854 | -2.82% |
| 2024-05-14 | 6.56 | 6.74 | 6.54 | 6.74 | 6.71 | qfq | 21,340,342 | 142,313,377 | 2.28% |
| 2024-05-13 | 6.55 | 6.61 | 6.42 | 6.59 | 6.56 | qfq | 19,094,800 | 124,627,294 | -0.60% |
| 2024-05-10 | 6.70 | 6.72 | 6.60 | 6.63 | 6.60 | qfq | 18,437,839 | 122,466,837 | -0.90% |
| 2024-05-09 | 6.62 | 6.73 | 6.62 | 6.69 | 6.66 | qfq | 16,886,000 | 112,851,720 | 1.21% |
| 2024-05-08 | 6.76 | 6.80 | 6.60 | 6.61 | 6.58 | qfq | 23,758,756 | 158,519,384 | -3.08% |
| 2024-05-07 | 6.77 | 6.95 | 6.71 | 6.82 | 6.78 | qfq | 33,332,679 | 226,806,037 | 0.15% |
| 2024-05-06 | 6.96 | 7.00 | 6.77 | 6.81 | 6.77 | qfq | 34,069,511 | 233,278,929 | 0.00% |
| 2024-04-30 | 6.91 | 7.06 | 6.79 | 6.81 | 6.77 | qfq | 39,191,790 | 271,011,814 | -2.16% |
| 2024-04-29 | 6.80 | 7.07 | 6.80 | 6.96 | 6.92 | qfq | 61,181,062 | 423,711,249 | 0.72% |
| 2024-04-26 | 6.62 | 7.04 | 6.54 | 6.91 | 6.87 | qfq | 74,023,481 | 504,226,826 | 7.97% |
| 2024-04-25 | 6.34 | 6.47 | 6.32 | 6.40 | 6.37 | qfq | 16,987,002 | 108,682,072 | 0.79% |
| 2024-04-24 | 6.26 | 6.35 | 6.23 | 6.35 | 6.32 | qfq | 16,560,900 | 104,493,787 | 1.28% |
| 2024-04-23 | 6.28 | 6.34 | 6.25 | 6.27 | 6.24 | qfq | 13,982,004 | 87,985,506 | -0.16% |
| 2024-04-22 | 6.24 | 6.33 | 6.15 | 6.28 | 6.25 | qfq | 14,352,001 | 89,714,074 | 0.64% |
| 2024-04-19 | 6.30 | 6.39 | 6.12 | 6.24 | 6.21 | qfq | 19,195,434 | 120,263,967 | -1.58% |
| 2024-04-18 | 6.32 | 6.46 | 6.19 | 6.34 | 6.31 | qfq | 25,242,308 | 160,242,853 | -0.16% |
| 2024-04-17 | 6.12 | 6.35 | 6.12 | 6.35 | 6.32 | qfq | 21,372,848 | 134,289,755 | 4.61% |
| 2024-04-16 | 6.55 | 6.55 | 6.05 | 6.07 | 6.04 | qfq | 31,256,904 | 195,190,851 | -7.19% |
| 2024-04-15 | 6.47 | 6.74 | 6.12 | 6.54 | 6.51 | qfq | 32,482,243 | 210,414,348 | 1.08% |
| 2024-04-12 | 6.55 | 6.62 | 6.45 | 6.47 | 6.44 | qfq | 14,700,457 | 95,917,577 | -2.12% |
| 2024-04-11 | 6.52 | 6.67 | 6.51 | 6.61 | 6.58 | qfq | 14,054,672 | 93,102,120 | 0.61% |
| 2024-04-10 | 6.71 | 6.76 | 6.52 | 6.57 | 6.54 | qfq | 19,020,822 | 125,856,083 | -2.81% |
| 2024-04-09 | 6.63 | 6.76 | 6.61 | 6.76 | 6.72 | qfq | 15,100,296 | 101,275,206 | 2.11% |
| 2024-04-08 | 6.70 | 6.76 | 6.62 | 6.62 | 6.59 | qfq | 14,890,550 | 99,391,041 | -1.93% |
| 2024-04-03 | 6.81 | 6.84 | 6.72 | 6.75 | 6.72 | qfq | 14,430,316 | 97,511,034 | -1.32% |
| 2024-04-02 | 6.87 | 6.93 | 6.78 | 6.84 | 6.80 | qfq | 20,897,069 | 142,957,126 | -1.01% |
| 2024-04-01 | 6.85 | 6.91 | 6.81 | 6.91 | 6.87 | qfq | 22,927,476 | 157,485,963 | 1.62% |
| 2024-03-29 | 6.71 | 6.84 | 6.66 | 6.80 | 6.76 | qfq | 21,937,409 | 148,712,510 | 0.89% |
| 2024-03-28 | 6.57 | 6.82 | 6.55 | 6.74 | 6.71 | qfq | 27,410,655 | 183,842,841 | 2.43% |
| 2024-03-27 | 6.83 | 6.86 | 6.58 | 6.58 | 6.55 | qfq | 22,554,986 | 151,284,117 | -4.22% |
| 2024-03-26 | 6.85 | 6.92 | 6.73 | 6.87 | 6.83 | qfq | 25,017,409 | 171,000,249 | 0.29% |
| 2024-03-25 | 7.15 | 7.18 | 6.84 | 6.85 | 6.81 | qfq | 39,499,976 | 276,307,227 | -4.73% |
| 2024-03-22 | 7.48 | 7.48 | 7.15 | 7.19 | 7.15 | qfq | 48,735,461 | 354,519,782 | -4.13% |
| 2024-03-21 | 7.46 | 7.58 | 7.43 | 7.50 | 7.46 | qfq | 36,203,148 | 271,575,191 | 0.54% |
| 2024-03-20 | 7.41 | 7.49 | 7.39 | 7.46 | 7.42 | qfq | 31,363,502 | 233,357,087 | 0.27% |
| 2024-03-19 | 7.55 | 7.60 | 7.43 | 7.44 | 7.40 | qfq | 49,716,576 | 372,930,148 | -2.62% |
| 2024-03-18 | 7.33 | 7.66 | 7.27 | 7.64 | 7.60 | qfq | 77,342,713 | 583,616,924 | 4.23% |
| 2024-03-15 | 7.39 | 7.42 | 7.20 | 7.33 | 7.29 | qfq | 42,617,098 | 310,974,789 | -1.61% |
| 2024-03-14 | 7.36 | 7.54 | 7.26 | 7.45 | 7.41 | qfq | 61,362,032 | 455,033,763 | 1.50% |
| 2024-03-13 | 7.37 | 7.41 | 7.26 | 7.34 | 7.30 | qfq | 32,784,765 | 240,426,661 | -0.81% |
| 2024-03-12 | 7.34 | 7.41 | 7.27 | 7.40 | 7.36 | qfq | 36,644,792 | 269,109,025 | 1.23% |
| 2024-03-11 | 7.17 | 7.31 | 7.15 | 7.31 | 7.27 | qfq | 32,762,382 | 237,067,270 | 2.52% |
| 2024-03-08 | 7.21 | 7.26 | 7.08 | 7.13 | 7.09 | qfq | 38,631,943 | 275,697,858 | -1.25% |
| 2024-03-07 | 7.33 | 7.45 | 7.21 | 7.22 | 7.18 | qfq | 45,102,152 | 330,642,652 | -2.43% |
| 2024-03-06 | 7.29 | 7.45 | 7.21 | 7.40 | 7.36 | qfq | 43,138,783 | 317,861,827 | 0.95% |
| 2024-03-05 | 7.57 | 7.64 | 7.29 | 7.33 | 7.29 | qfq | 61,717,012 | 460,350,195 | -3.04% |
| 2024-03-04 | 7.72 | 7.73 | 7.52 | 7.56 | 7.52 | qfq | 60,850,743 | 462,247,580 | -2.45% |
| 2024-03-01 | 7.80 | 7.95 | 7.66 | 7.75 | 7.71 | qfq | 89,991,229 | 701,001,951 | -2.39% |
| 2024-02-29 | 7.45 | 7.97 | 7.27 | 7.94 | 7.90 | qfq | 115,502,283 | 890,585,833 | 3.66% |
| 2024-02-28 | 7.71 | 8.29 | 7.53 | 7.66 | 7.62 | qfq | 150,396,651 | 1,180,599,276 | 0.00% |
| 2024-02-27 | 7.40 | 7.69 | 7.39 | 7.66 | 7.62 | qfq | 89,932,204 | 680,215,161 | 2.13% |
| 2024-02-26 | 7.31 | 7.65 | 7.28 | 7.50 | 7.46 | qfq | 98,367,789 | 739,377,685 | 1.63% |
| 2024-02-23 | 7.27 | 7.45 | 7.20 | 7.38 | 7.34 | qfq | 86,212,970 | 630,966,815 | 1.23% |
| 2024-02-22 | 7.14 | 7.38 | 7.08 | 7.29 | 7.25 | qfq | 84,228,442 | 610,398,996 | 0.14% |
| 2024-02-21 | 6.97 | 7.54 | 6.88 | 7.28 | 7.24 | qfq | 112,128,498 | 814,936,836 | 2.39% |
| 2024-02-20 | 6.70 | 7.38 | 6.65 | 7.11 | 7.07 | qfq | 100,170,573 | 703,382,871 | 5.02% |
| 2024-02-19 | 6.62 | 6.84 | 6.30 | 6.77 | 6.73 | qfq | 77,135,191 | 513,865,059 | 3.04% |
| 2024-02-08 | 6.45 | 6.69 | 6.33 | 6.57 | 6.54 | qfq | 69,780,505 | 457,119,719 | 1.86% |
| 2024-02-07 | 6.35 | 6.73 | 6.22 | 6.45 | 6.42 | qfq | 81,221,704 | 526,548,451 | -0.62% |
| 2024-02-06 | 6.15 | 7.01 | 6.15 | 6.49 | 6.46 | qfq | 94,797,179 | 609,249,957 | -4.98% |
| 2024-02-05 | 7.25 | 7.56 | 6.83 | 6.83 | 6.79 | qfq | 91,711,256 | 658,207,420 | -10.01% |
| 2024-02-02 | 7.10 | 7.95 | 6.80 | 7.59 | 7.55 | qfq | 128,990,471 | 943,039,336 | 4.98% |
| 2024-02-01 | 6.87 | 7.60 | 6.74 | 7.23 | 7.19 | qfq | 100,696,712 | 726,392,998 | 3.14% |
| 2024-01-31 | 7.30 | 7.53 | 7.01 | 7.01 | 6.97 | qfq | 87,040,741 | 631,804,117 | -6.28% |
| 2024-01-30 | 7.35 | 7.64 | 7.18 | 7.48 | 7.44 | qfq | 117,104,227 | 865,102,179 | -6.27% |
| 2024-01-29 | 8.31 | 8.50 | 7.98 | 7.98 | 7.94 | qfq | 83,465,665 | 673,807,832 | -10.03% |
| 2024-01-26 | 9.18 | 9.43 | 8.87 | 8.87 | 8.82 | qfq | 155,615,617 | 1,417,567,492 | -10.04% |
| 2024-01-25 | 10.17 | 10.68 | 9.78 | 9.86 | 9.81 | qfq | 219,120,790 | 2,220,866,618 | -4.36% |
| 2024-01-24 | 9.27 | 10.31 | 9.07 | 10.31 | 10.26 | qfq | 209,101,261 | 2,020,010,712 | 10.03% |
| 2024-01-23 | 9.00 | 9.78 | 8.74 | 9.37 | 9.32 | qfq | 189,648,098 | 1,765,220,680 | -0.21% |
| 2024-01-22 | 8.90 | 9.79 | 8.90 | 9.39 | 9.34 | qfq | 202,003,984 | 1,896,885,767 | 5.51% |
| 2024-01-19 | 10.00 | 10.10 | 8.62 | 8.90 | 8.85 | qfq | 206,996,458 | 1,920,347,039 | -7.10% |
| 2024-01-18 | 8.75 | 9.58 | 8.60 | 9.58 | 9.53 | qfq | 186,307,627 | 1,685,497,838 | 9.99% |
| 2024-01-17 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | qfq | 17,662,485 | 153,840,244 | 9.97% |
| 2024-01-16 | 7.10 | 7.92 | 7.10 | 7.92 | 7.88 | qfq | 91,879,128 | 711,703,854 | 10.00% |
| 2024-01-15 | 6.81 | 7.54 | 6.77 | 7.20 | 7.16 | qfq | 56,600,330 | 406,743,412 | 5.11% |
| 2024-01-12 | 7.17 | 7.20 | 6.84 | 6.85 | 6.81 | qfq | 37,999,172 | 265,931,891 | -4.46% |
| 2024-01-11 | 7.22 | 7.30 | 7.00 | 7.17 | 7.13 | qfq | 42,229,243 | 301,189,338 | -0.97% |
| 2024-01-10 | 7.08 | 7.30 | 6.97 | 7.24 | 7.20 | qfq | 43,705,649 | 314,306,803 | 1.83% |
| 2024-01-09 | 7.10 | 7.16 | 6.93 | 7.11 | 7.07 | qfq | 30,244,668 | 213,403,608 | 0.14% |
| 2024-01-08 | 7.05 | 7.26 | 7.01 | 7.10 | 7.06 | qfq | 32,732,622 | 232,989,377 | -0.98% |
| 2024-01-05 | 7.03 | 7.47 | 6.93 | 7.17 | 7.13 | qfq | 40,273,918 | 289,122,491 | 0.84% |
| 2024-01-04 | 7.03 | 7.24 | 6.99 | 7.11 | 7.07 | qfq | 21,630,388 | 154,609,460 | 0.85% |
| 2024-01-03 | 7.02 | 7.08 | 6.99 | 7.05 | 7.01 | qfq | 11,080,200 | 77,981,445 | 0.43% |
| 2024-01-02 | 6.99 | 7.07 | 6.97 | 7.02 | 6.98 | qfq | 11,563,200 | 81,236,925 | 0.00% |
| 2023-12-29 | 7.08 | 7.15 | 6.97 | 7.02 | 6.98 | qfq | 18,858,471 | 132,994,141 | -0.43% |
| 2023-12-28 | 6.78 | 7.23 | 6.78 | 7.05 | 7.01 | qfq | 28,303,866 | 198,928,905 | 3.37% |
| 2023-12-27 | 6.73 | 6.93 | 6.62 | 6.82 | 6.78 | qfq | 22,657,093 | 153,796,739 | 2.10% |
| 2023-12-26 | 6.89 | 6.90 | 6.66 | 6.68 | 6.65 | qfq | 15,654,507 | 105,375,606 | -3.05% |
| 2023-12-25 | 6.90 | 6.98 | 6.82 | 6.89 | 6.85 | qfq | 14,664,010 | 101,060,948 | 0.58% |
| 2023-12-22 | 7.15 | 7.15 | 6.79 | 6.85 | 6.81 | qfq | 25,125,562 | 174,671,985 | -3.39% |
| 2023-12-21 | 6.96 | 7.15 | 6.92 | 7.09 | 7.05 | qfq | 23,037,622 | 162,282,893 | 1.00% |
| 2023-12-20 | 7.27 | 7.27 | 6.99 | 7.02 | 6.98 | qfq | 29,008,900 | 205,765,719 | -3.70% |
| 2023-12-19 | 7.34 | 7.35 | 7.16 | 7.29 | 7.25 | qfq | 28,097,094 | 203,633,323 | -1.22% |
| 2023-12-18 | 7.50 | 7.62 | 7.30 | 7.38 | 7.34 | qfq | 40,756,747 | 302,779,120 | -2.77% |
| 2023-12-15 | 7.45 | 7.83 | 7.40 | 7.59 | 7.55 | qfq | 61,291,850 | 464,901,174 | 2.43% |
| 2023-12-14 | 7.40 | 7.73 | 7.38 | 7.41 | 7.37 | qfq | 53,560,749 | 402,603,328 | 0.14% |
| 2023-12-13 | 7.27 | 7.59 | 7.22 | 7.40 | 7.36 | qfq | 46,049,173 | 339,015,874 | 0.95% |
| 2023-12-12 | 7.43 | 7.47 | 7.28 | 7.33 | 7.29 | qfq | 38,517,574 | 282,637,397 | -1.21% |
| 2023-12-11 | 7.11 | 7.50 | 7.03 | 7.42 | 7.38 | qfq | 62,884,406 | 460,940,895 | 3.49% |
| 2023-12-08 | 7.47 | 7.59 | 7.11 | 7.17 | 7.13 | qfq | 73,455,012 | 537,112,298 | -3.50% |
| 2023-12-07 | 7.08 | 7.76 | 7.06 | 7.43 | 7.39 | qfq | 90,222,252 | 673,724,423 | 5.39% |
| 2023-12-06 | 6.95 | 7.14 | 6.90 | 7.05 | 7.01 | qfq | 17,757,048 | 125,307,971 | 1.44% |
| 2023-12-05 | 6.89 | 7.04 | 6.87 | 6.95 | 6.91 | qfq | 17,310,480 | 120,568,050 | 0.43% |
| 2023-12-04 | 6.91 | 7.02 | 6.90 | 6.92 | 6.88 | qfq | 10,533,064 | 73,392,815 | 0.14% |
| 2023-12-01 | 6.85 | 6.95 | 6.82 | 6.91 | 6.87 | qfq | 10,032,480 | 69,316,179 | 0.58% |
| 2023-11-30 | 6.86 | 6.92 | 6.78 | 6.87 | 6.83 | qfq | 13,469,471 | 92,249,284 | 0.29% |
| 2023-11-29 | 6.94 | 6.94 | 6.78 | 6.85 | 6.81 | qfq | 15,777,267 | 108,316,905 | -1.01% |
| 2023-11-28 | 6.87 | 6.99 | 6.86 | 6.92 | 6.88 | qfq | 16,405,135 | 113,543,695 | 0.73% |
| 2023-11-27 | 7.03 | 7.04 | 6.83 | 6.87 | 6.83 | qfq | 23,987,280 | 165,511,218 | -2.97% |
| 2023-11-24 | 7.06 | 7.12 | 6.96 | 7.08 | 7.04 | qfq | 23,333,454 | 164,214,272 | 0.28% |
| 2023-11-23 | 7.07 | 7.12 | 6.92 | 7.06 | 7.02 | qfq | 26,069,930 | 182,963,397 | -0.28% |
| 2023-11-22 | 6.92 | 7.33 | 6.88 | 7.08 | 7.04 | qfq | 41,472,136 | 294,378,804 | 1.87% |
| 2023-11-21 | 6.86 | 7.08 | 6.86 | 6.95 | 6.91 | qfq | 16,459,655 | 115,194,017 | 1.16% |
| 2023-11-20 | 6.94 | 6.94 | 6.81 | 6.87 | 6.83 | qfq | 10,390,955 | 71,158,196 | -0.87% |
| 2023-11-17 | 6.85 | 6.95 | 6.85 | 6.93 | 6.89 | qfq | 9,298,518 | 64,142,419 | 0.58% |
| 2023-11-16 | 6.94 | 7.02 | 6.88 | 6.89 | 6.85 | qfq | 14,862,200 | 103,260,330 | -0.29% |
| 2023-11-15 | 6.96 | 7.19 | 6.89 | 6.91 | 6.87 | qfq | 23,501,327 | 164,710,753 | 0.14% |
| 2023-11-14 | 6.75 | 6.92 | 6.72 | 6.90 | 6.86 | qfq | 17,356,300 | 118,658,978 | 2.53% |
| 2023-11-13 | 6.70 | 6.75 | 6.65 | 6.73 | 6.70 | qfq | 7,694,953 | 51,454,482 | 0.60% |
| 2023-11-10 | 6.66 | 6.73 | 6.60 | 6.69 | 6.66 | qfq | 7,751,702 | 51,806,125 | -0.30% |
| 2023-11-09 | 6.74 | 6.80 | 6.67 | 6.71 | 6.68 | qfq | 10,672,807 | 71,667,204 | -0.45% |
| 2023-11-08 | 6.81 | 6.84 | 6.69 | 6.74 | 6.71 | qfq | 13,594,287 | 92,003,556 | -0.88% |
| 2023-11-07 | 6.75 | 6.85 | 6.73 | 6.80 | 6.76 | qfq | 13,843,818 | 94,019,860 | 0.44% |
| 2023-11-06 | 6.69 | 6.78 | 6.67 | 6.77 | 6.73 | qfq | 17,709,000 | 119,298,393 | 2.89% |
| 2023-11-03 | 6.58 | 6.65 | 6.53 | 6.58 | 6.55 | qfq | 10,413,100 | 68,646,675 | 0.30% |
| 2023-11-02 | 6.67 | 6.70 | 6.54 | 6.56 | 6.53 | qfq | 13,530,614 | 89,346,879 | -1.65% |
| 2023-11-01 | 6.81 | 6.89 | 6.66 | 6.67 | 6.64 | qfq | 17,630,418 | 118,414,808 | -0.45% |
| 2023-10-31 | 6.70 | 6.73 | 6.64 | 6.70 | 6.67 | qfq | 12,704,402 | 84,922,539 | 0.00% |
| 2023-10-30 | 6.61 | 6.74 | 6.59 | 6.70 | 6.67 | qfq | 15,418,868 | 102,895,690 | 0.90% |
| 2023-10-27 | 6.51 | 6.70 | 6.49 | 6.64 | 6.61 | qfq | 16,918,325 | 111,712,573 | 1.37% |
| 2023-10-26 | 6.47 | 6.56 | 6.45 | 6.55 | 6.52 | qfq | 9,752,217 | 63,553,549 | 0.00% |
| 2023-10-25 | 6.52 | 6.59 | 6.49 | 6.55 | 6.52 | qfq | 13,440,840 | 88,083,000 | 0.92% |
| 2023-10-24 | 6.27 | 6.53 | 6.27 | 6.49 | 6.46 | qfq | 17,585,940 | 112,934,897 | 3.84% |
| 2023-10-23 | 6.44 | 6.44 | 6.22 | 6.25 | 6.22 | qfq | 13,296,985 | 83,358,344 | -3.25% |
| 2023-10-20 | 6.48 | 6.54 | 6.42 | 6.46 | 6.43 | qfq | 11,977,553 | 77,435,310 | 0.78% |
| 2023-10-19 | 6.34 | 6.51 | 6.32 | 6.41 | 6.38 | qfq | 9,505,500 | 61,137,431 | 0.47% |
| 2023-10-18 | 6.49 | 6.50 | 6.37 | 6.38 | 6.35 | qfq | 8,692,200 | 55,799,412 | -1.69% |
| 2023-10-17 | 6.39 | 6.58 | 6.37 | 6.49 | 6.46 | qfq | 13,855,271 | 90,170,729 | 1.25% |
| 2023-10-16 | 6.44 | 6.46 | 6.37 | 6.41 | 6.38 | qfq | 7,781,300 | 49,888,430 | 0.16% |
| 2023-10-13 | 6.48 | 6.50 | 6.36 | 6.40 | 6.37 | qfq | 11,676,020 | 74,784,257 | -1.99% |
| 2023-10-12 | 6.60 | 6.69 | 6.48 | 6.53 | 6.50 | qfq | 15,374,909 | 100,928,273 | 1.40% |
| 2023-10-11 | 6.48 | 6.55 | 6.43 | 6.44 | 6.41 | qfq | 8,734,888 | 56,692,766 | -0.62% |
| 2023-10-10 | 6.44 | 6.56 | 6.44 | 6.48 | 6.45 | qfq | 7,857,183 | 51,085,159 | 0.62% |
| 2023-10-09 | 6.55 | 6.58 | 6.39 | 6.44 | 6.41 | qfq | 11,088,600 | 71,454,946 | -1.83% |
| 2023-09-28 | 6.44 | 6.60 | 6.44 | 6.56 | 6.53 | qfq | 8,908,100 | 58,276,060 | 2.02% |
| 2023-09-27 | 6.44 | 6.50 | 6.42 | 6.43 | 6.40 | qfq | 7,725,483 | 49,839,584 | -0.31% |
| 2023-09-26 | 6.40 | 6.51 | 6.39 | 6.45 | 6.42 | qfq | 5,937,687 | 38,334,117 | 0.47% |
| 2023-09-25 | 6.59 | 6.60 | 6.39 | 6.42 | 6.39 | qfq | 10,994,600 | 71,121,033 | -2.87% |
| 2023-09-22 | 6.40 | 6.62 | 6.33 | 6.61 | 6.58 | qfq | 11,802,900 | 77,071,302 | 3.28% |
| 2023-09-21 | 6.45 | 6.50 | 6.39 | 6.40 | 6.37 | qfq | 7,870,220 | 50,592,149 | -0.93% |
| 2023-09-20 | 6.51 | 6.56 | 6.45 | 6.46 | 6.43 | qfq | 8,996,502 | 58,510,797 | -1.07% |
| 2023-09-19 | 6.61 | 6.66 | 6.53 | 6.53 | 6.50 | qfq | 6,823,402 | 44,904,653 | -1.36% |
| 2023-09-18 | 6.56 | 6.64 | 6.51 | 6.62 | 6.59 | qfq | 7,357,600 | 48,526,394 | 0.46% |
| 2023-09-15 | 6.56 | 6.64 | 6.51 | 6.59 | 6.56 | qfq | 7,658,300 | 50,404,182 | 1.07% |
| 2023-09-14 | 6.55 | 6.57 | 6.49 | 6.52 | 6.49 | qfq | 7,259,000 | 47,342,702 | -0.76% |
| 2023-09-13 | 6.61 | 6.64 | 6.51 | 6.57 | 6.54 | qfq | 8,094,894 | 53,158,436 | -0.90% |
| 2023-09-12 | 6.71 | 6.71 | 6.62 | 6.63 | 6.60 | qfq | 8,970,518 | 59,649,793 | -1.34% |
| 2023-09-11 | 6.56 | 6.76 | 6.54 | 6.72 | 6.69 | qfq | 15,026,094 | 100,335,974 | 2.44% |
| 2023-09-08 | 6.48 | 6.59 | 6.45 | 6.56 | 6.53 | qfq | 8,506,718 | 55,637,179 | 0.61% |
| 2023-09-07 | 6.55 | 6.62 | 6.51 | 6.52 | 6.49 | qfq | 12,409,700 | 81,390,059 | -1.21% |
| 2023-09-06 | 6.53 | 6.62 | 6.51 | 6.60 | 6.57 | qfq | 11,439,800 | 75,212,424 | 0.76% |
| 2023-09-05 | 6.64 | 6.67 | 6.53 | 6.55 | 6.52 | qfq | 11,802,803 | 77,504,691 | -1.95% |
| 2023-09-04 | 6.63 | 6.73 | 6.58 | 6.68 | 6.65 | qfq | 13,032,648 | 86,885,738 | 1.37% |
| 2023-09-01 | 6.77 | 6.77 | 6.57 | 6.59 | 6.56 | qfq | 14,921,115 | 99,134,813 | -2.08% |
| 2023-08-31 | 6.94 | 6.95 | 6.68 | 6.73 | 6.70 | qfq | 19,538,045 | 131,985,255 | -2.89% |
| 2023-08-30 | 7.11 | 7.13 | 6.90 | 6.93 | 6.89 | qfq | 24,147,909 | 168,578,438 | -2.94% |
| 2023-08-29 | 6.94 | 7.20 | 6.94 | 7.14 | 7.10 | qfq | 28,360,700 | 200,652,349 | 0.99% |
| 2023-08-28 | 7.54 | 7.54 | 7.04 | 7.07 | 7.03 | qfq | 37,263,487 | 272,488,135 | 3.21% |
| 2023-08-25 | 6.86 | 7.02 | 6.80 | 6.85 | 6.81 | qfq | 12,819,586 | 88,595,999 | -1.01% |
| 2023-08-24 | 6.97 | 7.06 | 6.88 | 6.92 | 6.88 | qfq | 14,837,190 | 103,333,097 | -0.43% |
| 2023-08-23 | 7.13 | 7.13 | 6.93 | 6.95 | 6.91 | qfq | 18,100,077 | 126,860,905 | -2.93% |
| 2023-08-22 | 7.11 | 7.19 | 7.01 | 7.16 | 7.12 | qfq | 19,492,402 | 138,539,920 | 1.13% |
| 2023-08-21 | 7.16 | 7.29 | 7.05 | 7.08 | 7.04 | qfq | 20,464,600 | 146,814,349 | -1.26% |
| 2023-08-18 | 7.45 | 7.50 | 7.15 | 7.17 | 7.13 | qfq | 30,639,337 | 223,073,949 | -3.89% |
| 2023-08-17 | 7.46 | 7.58 | 7.35 | 7.46 | 7.42 | qfq | 38,311,152 | 285,133,687 | -0.13% |
| 2023-08-16 | 7.31 | 7.67 | 7.25 | 7.47 | 7.43 | qfq | 55,645,507 | 417,836,950 | -1.71% |
| 2023-08-15 | 7.38 | 7.70 | 7.36 | 7.60 | 7.56 | qfq | 58,928,879 | 444,227,630 | 3.26% |
| 2023-08-14 | 7.30 | 7.60 | 7.26 | 7.36 | 7.32 | qfq | 38,788,778 | 287,826,766 | 0.27% |
| 2023-08-11 | 7.58 | 7.58 | 7.20 | 7.34 | 7.30 | qfq | 41,839,590 | 308,458,939 | -3.17% |
| 2023-08-10 | 7.56 | 7.62 | 7.41 | 7.58 | 7.54 | qfq | 33,715,821 | 253,307,295 | 0.93% |
| 2023-08-09 | 7.54 | 7.70 | 7.50 | 7.51 | 7.47 | qfq | 26,597,573 | 201,487,212 | -1.44% |
| 2023-08-08 | 7.76 | 7.83 | 7.50 | 7.62 | 7.58 | qfq | 44,263,395 | 338,035,745 | -1.80% |
| 2023-08-07 | 7.70 | 7.87 | 7.56 | 7.76 | 7.72 | qfq | 68,619,632 | 528,977,101 | -0.51% |
| 2023-08-04 | 8.12 | 8.45 | 7.75 | 7.80 | 7.76 | qfq | 126,346,732 | 1,016,666,728 | -3.23% |
| 2023-08-03 | 7.40 | 8.06 | 7.26 | 8.06 | 8.02 | qfq | 90,540,585 | 707,072,101 | 9.96% |
| 2023-08-02 | 7.12 | 7.45 | 7.12 | 7.33 | 7.29 | qfq | 32,181,768 | 235,286,147 | 2.37% |
| 2023-08-01 | 7.22 | 7.34 | 7.13 | 7.16 | 7.12 | qfq | 28,441,807 | 205,495,630 | -2.19% |
| 2023-07-31 | 7.20 | 7.38 | 7.11 | 7.32 | 7.28 | qfq | 49,096,442 | 357,507,133 | 2.23% |
| 2023-07-28 | 6.69 | 7.26 | 6.66 | 7.16 | 7.12 | qfq | 43,171,630 | 304,242,204 | 6.87% |
| 2023-07-27 | 6.72 | 6.78 | 6.68 | 6.70 | 6.67 | qfq | 8,838,987 | 59,444,888 | -0.30% |
| 2023-07-26 | 6.83 | 6.85 | 6.63 | 6.72 | 6.69 | qfq | 14,829,549 | 99,610,223 | -1.47% |
| 2023-07-25 | 6.68 | 6.92 | 6.63 | 6.82 | 6.78 | qfq | 23,695,405 | 160,182,166 | 5.08% |
| 2023-07-24 | 6.49 | 6.51 | 6.43 | 6.49 | 6.46 | qfq | 4,816,625 | 31,212,351 | 0.15% |
| 2023-07-21 | 6.47 | 6.53 | 6.43 | 6.48 | 6.45 | qfq | 5,220,200 | 33,847,950 | 0.00% |
| 2023-07-20 | 6.48 | 6.52 | 6.45 | 6.48 | 6.45 | qfq | 5,513,605 | 35,783,719 | 0.00% |
| 2023-07-19 | 6.48 | 6.55 | 6.44 | 6.48 | 6.45 | qfq | 5,257,599 | 34,084,982 | -0.61% |
| 2023-07-18 | 6.45 | 6.58 | 6.44 | 6.52 | 6.49 | qfq | 6,188,028 | 40,388,482 | 0.77% |
| 2023-07-17 | 6.45 | 6.48 | 6.39 | 6.47 | 6.44 | qfq | 4,759,611 | 30,706,864 | 0.31% |