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
旭光电子600353.SH
最近收盘价30.102026-07-17
最近交易日2026-07-17
成交量（股）51,202,644
成交额（元）1,609,796,777
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.04 | — | — | — | 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 | 33.79 | 33.84 | 30.10 | 30.10 | 30.10 | qfq | 51,202,644 | 1,609,796,777 | -9.99% |
| 2026-07-16 | 35.14 | 36.58 | 33.44 | 33.44 | 33.44 | qfq | 41,913,820 | 1,462,414,804 | -9.99% |
| 2026-07-15 | 42.05 | 42.28 | 37.15 | 37.15 | 37.15 | qfq | 47,585,511 | 1,844,705,373 | -10.00% |
| 2026-07-14 | 38.95 | 41.30 | 37.10 | 41.28 | 41.28 | qfq | 51,337,192 | 2,028,332,585 | 8.09% |
| 2026-07-13 | 43.04 | 45.23 | 37.98 | 38.19 | 38.19 | qfq | 70,495,762 | 2,884,805,850 | -9.50% |
| 2026-07-10 | 43.96 | 44.97 | 42.11 | 42.20 | 42.20 | qfq | 70,241,032 | 3,100,799,743 | 3.23% |
| 2026-07-09 | 37.43 | 40.88 | 37.42 | 40.88 | 40.88 | qfq | 25,913,552 | 1,044,180,970 | 10.01% |
| 2026-07-08 | 40.01 | 41.30 | 36.61 | 37.16 | 37.16 | qfq | 53,455,019 | 2,020,596,151 | -8.65% |
| 2026-07-07 | 45.55 | 46.00 | 40.68 | 40.68 | 40.68 | qfq | 45,696,958 | 1,920,648,042 | -10.00% |
| 2026-07-06 | 45.46 | 47.90 | 43.98 | 45.20 | 45.20 | qfq | 53,111,121 | 2,432,500,126 | 1.50% |
| 2026-07-03 | 42.30 | 46.44 | 42.26 | 44.53 | 44.53 | qfq | 41,162,522 | 1,825,208,588 | 5.27% |
| 2026-07-02 | 41.00 | 44.73 | 38.90 | 42.30 | 42.30 | qfq | 43,235,581 | 1,835,154,495 | -1.17% |
| 2026-07-01 | 44.00 | 45.34 | 42.16 | 42.80 | 42.80 | qfq | 44,339,620 | 1,938,055,296 | -6.14% |
| 2026-06-30 | 42.64 | 45.66 | 38.87 | 45.60 | 45.60 | qfq | 72,933,659 | 3,070,193,132 | 5.60% |
| 2026-06-29 | 48.50 | 48.50 | 43.18 | 43.18 | 43.18 | qfq | 42,959,035 | 1,918,890,113 | -10.00% |
| 2026-06-26 | 47.81 | 48.66 | 45.58 | 47.98 | 47.98 | qfq | 58,071,893 | 2,746,969,410 | -1.58% |
| 2026-06-25 | 51.60 | 51.95 | 47.61 | 48.75 | 48.75 | qfq | 86,659,913 | 4,225,743,516 | -7.84% |
| 2026-06-24 | 48.87 | 53.68 | 48.87 | 52.90 | 52.90 | qfq | 100,481,897 | 5,169,845,229 | 8.40% |
| 2026-06-23 | 48.74 | 50.00 | 45.82 | 48.80 | 48.80 | qfq | 155,798,852 | 7,467,104,774 | 5.60% |
| 2026-06-22 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | qfq | 6,996,780 | 323,321,204 | 10.00% |
| 2026-06-18 | 41.50 | 42.01 | 40.55 | 42.01 | 42.01 | qfq | 32,651,205 | 1,356,910,609 | 10.00% |
| 2026-06-17 | 38.19 | 38.19 | 37.38 | 38.19 | 38.19 | qfq | 29,170,702 | 1,113,021,726 | 9.99% |
| 2026-06-16 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | qfq | 4,127,170 | 143,295,342 | 10.01% |
| 2026-06-15 | 30.00 | 31.56 | 30.00 | 31.56 | 31.56 | qfq | 23,974,630 | 750,288,137 | 10.00% |
| 2026-06-12 | 31.00 | 32.27 | 28.50 | 28.69 | 28.69 | qfq | 114,280,218 | 3,450,743,358 | -4.18% |
| 2026-06-11 | 26.94 | 29.94 | 26.68 | 29.94 | 29.94 | qfq | 104,132,823 | 3,016,017,446 | 9.99% |
| 2026-06-10 | 25.28 | 27.56 | 24.39 | 27.22 | 27.22 | qfq | 80,722,147 | 2,113,570,006 | 4.33% |
| 2026-06-09 | 25.00 | 26.12 | 24.40 | 26.09 | 26.09 | qfq | 68,788,544 | 1,730,107,341 | 6.27% |
| 2026-06-08 | 25.00 | 26.15 | 23.76 | 24.55 | 24.55 | qfq | 68,298,713 | 1,697,673,287 | -6.65% |
| 2026-06-05 | 25.71 | 27.40 | 25.50 | 26.30 | 26.30 | qfq | 88,875,153 | 2,352,948,452 | -0.53% |
| 2026-06-04 | 23.45 | 26.44 | 23.40 | 26.44 | 26.44 | qfq | 50,655,637 | 1,308,387,875 | 9.98% |
| 2026-06-03 | 23.17 | 24.23 | 22.78 | 24.04 | 24.04 | qfq | 68,588,989 | 1,613,390,495 | 3.53% |
| 2026-06-02 | 22.48 | 24.03 | 22.12 | 23.22 | 23.22 | qfq | 67,922,441 | 1,593,541,873 | 3.71% |
| 2026-06-01 | 22.23 | 23.95 | 21.50 | 22.39 | 22.39 | qfq | 63,939,025 | 1,453,671,818 | 0.77% |
| 2026-05-29 | 23.77 | 24.38 | 22.00 | 22.22 | 22.22 | qfq | 65,873,215 | 1,515,728,556 | -6.95% |
| 2026-05-28 | 24.00 | 24.70 | 22.80 | 23.88 | 23.81 | qfq | 98,642,281 | 2,331,039,829 | -3.55% |
| 2026-05-27 | 22.26 | 24.76 | 22.19 | 24.76 | 24.69 | qfq | 78,278,693 | 1,879,432,530 | 10.00% |
| 2026-05-26 | 23.44 | 23.69 | 21.99 | 22.51 | 22.44 | qfq | 57,353,957 | 1,291,239,248 | -4.98% |
| 2026-05-25 | 23.70 | 24.21 | 23.20 | 23.69 | 23.62 | qfq | 54,081,341 | 1,278,379,056 | 0.68% |
| 2026-05-22 | 22.15 | 23.70 | 21.78 | 23.53 | 23.46 | qfq | 63,570,247 | 1,445,654,297 | 8.48% |
| 2026-05-21 | 23.85 | 24.38 | 21.59 | 21.69 | 21.63 | qfq | 75,056,001 | 1,714,373,371 | -9.28% |
| 2026-05-20 | 23.69 | 24.57 | 23.32 | 23.91 | 23.84 | qfq | 74,687,519 | 1,779,365,452 | 2.93% |
| 2026-05-19 | 21.11 | 23.23 | 21.08 | 23.23 | 23.16 | qfq | 68,484,269 | 1,537,945,437 | 9.99% |
| 2026-05-18 | 21.20 | 22.08 | 20.89 | 21.12 | 21.06 | qfq | 59,544,690 | 1,271,079,080 | 0.14% |
| 2026-05-15 | 21.52 | 21.98 | 20.83 | 21.09 | 21.03 | qfq | 87,581,755 | 1,875,429,126 | -0.05% |
| 2026-05-14 | 19.90 | 21.54 | 19.77 | 21.10 | 21.04 | qfq | 116,879,359 | 2,444,525,302 | 7.76% |
| 2026-05-13 | 19.42 | 20.43 | 19.17 | 19.58 | 19.52 | qfq | 74,814,315 | 1,475,700,123 | 0.00% |
| 2026-05-12 | 19.50 | 19.92 | 18.69 | 19.58 | 19.52 | qfq | 85,610,448 | 1,666,073,540 | 4.71% |
| 2026-05-11 | 18.41 | 18.88 | 17.95 | 18.70 | 18.65 | qfq | 46,775,438 | 864,432,495 | 2.92% |
| 2026-05-08 | 17.78 | 18.25 | 17.54 | 18.17 | 18.12 | qfq | 32,497,855 | 585,805,476 | 1.57% |
| 2026-05-07 | 17.96 | 18.05 | 17.44 | 17.89 | 17.84 | qfq | 35,049,942 | 619,915,195 | 0.68% |
| 2026-05-06 | 17.22 | 18.11 | 17.22 | 17.77 | 17.72 | qfq | 40,698,351 | 723,848,098 | 3.13% |
| 2026-04-30 | 17.59 | 17.76 | 17.10 | 17.23 | 17.18 | qfq | 33,946,291 | 586,669,663 | -2.66% |
| 2026-04-29 | 17.60 | 18.10 | 17.40 | 17.70 | 17.65 | qfq | 29,912,530 | 531,279,804 | 0.00% |
| 2026-04-28 | 17.88 | 18.11 | 17.56 | 17.70 | 17.65 | qfq | 30,347,342 | 538,485,281 | -1.45% |
| 2026-04-27 | 16.83 | 18.48 | 16.80 | 17.96 | 17.91 | qfq | 55,538,917 | 994,957,122 | 6.71% |
| 2026-04-24 | 17.20 | 17.36 | 16.65 | 16.83 | 16.78 | qfq | 32,210,864 | 544,290,610 | -1.58% |
| 2026-04-23 | 16.44 | 17.38 | 16.34 | 17.10 | 17.05 | qfq | 56,067,484 | 952,651,976 | 4.08% |
| 2026-04-22 | 16.20 | 16.54 | 15.95 | 16.43 | 16.38 | qfq | 24,867,794 | 403,916,209 | 1.36% |
| 2026-04-21 | 16.36 | 16.45 | 15.97 | 16.21 | 16.16 | qfq | 23,471,005 | 379,641,988 | -2.11% |
| 2026-04-20 | 15.86 | 16.64 | 15.58 | 16.56 | 16.51 | qfq | 42,228,271 | 682,735,784 | 6.15% |
| 2026-04-17 | 15.35 | 15.70 | 15.29 | 15.60 | 15.55 | qfq | 20,183,415 | 312,506,597 | 1.17% |
| 2026-04-16 | 15.19 | 15.79 | 15.08 | 15.42 | 15.37 | qfq | 25,557,212 | 394,952,967 | 1.72% |
| 2026-04-15 | 15.60 | 15.70 | 15.11 | 15.16 | 15.12 | qfq | 24,777,574 | 381,604,922 | -3.01% |
| 2026-04-14 | 15.73 | 15.78 | 15.10 | 15.63 | 15.58 | qfq | 43,750,761 | 679,163,871 | -0.06% |
| 2026-04-13 | 14.86 | 15.77 | 14.83 | 15.64 | 15.59 | qfq | 31,090,846 | 472,671,680 | 4.13% |
| 2026-04-10 | 14.94 | 15.49 | 14.85 | 15.02 | 14.98 | qfq | 28,530,555 | 432,805,429 | 1.28% |
| 2026-04-09 | 14.53 | 15.02 | 14.47 | 14.83 | 14.79 | qfq | 23,643,600 | 349,127,824 | 0.82% |
| 2026-04-08 | 14.15 | 14.73 | 14.15 | 14.71 | 14.67 | qfq | 25,020,138 | 362,566,578 | 5.90% |
| 2026-04-07 | 13.97 | 14.15 | 13.81 | 13.89 | 13.85 | qfq | 11,925,700 | 166,644,396 | 0.14% |
| 2026-04-03 | 14.03 | 14.10 | 13.80 | 13.87 | 13.83 | qfq | 11,524,904 | 160,492,805 | -0.79% |
| 2026-04-02 | 14.23 | 14.46 | 13.83 | 13.98 | 13.94 | qfq | 16,580,041 | 233,538,342 | -2.44% |
| 2026-04-01 | 14.44 | 14.50 | 14.19 | 14.33 | 14.29 | qfq | 16,782,345 | 240,613,639 | 1.06% |
| 2026-03-31 | 14.41 | 14.67 | 14.15 | 14.18 | 14.14 | qfq | 18,104,360 | 260,277,462 | -1.53% |
| 2026-03-30 | 13.80 | 14.46 | 13.67 | 14.40 | 14.36 | qfq | 20,839,700 | 295,033,106 | 3.00% |
| 2026-03-27 | 13.75 | 14.13 | 13.60 | 13.98 | 13.94 | qfq | 15,201,244 | 211,710,155 | 0.29% |
| 2026-03-26 | 14.23 | 14.36 | 13.87 | 13.94 | 13.90 | qfq | 15,336,434 | 215,846,289 | -2.18% |
| 2026-03-25 | 14.36 | 14.59 | 14.19 | 14.25 | 14.21 | qfq | 19,515,518 | 280,705,892 | 0.42% |
| 2026-03-24 | 14.01 | 14.21 | 13.71 | 14.19 | 14.15 | qfq | 18,253,914 | 254,987,582 | 2.98% |
| 2026-03-23 | 14.40 | 14.51 | 13.62 | 13.78 | 13.74 | qfq | 26,019,857 | 366,482,954 | -6.64% |
| 2026-03-20 | 15.51 | 15.51 | 14.75 | 14.76 | 14.72 | qfq | 23,311,812 | 351,992,146 | -4.09% |
| 2026-03-19 | 15.50 | 15.68 | 15.33 | 15.39 | 15.34 | qfq | 16,403,856 | 253,839,392 | -2.53% |
| 2026-03-18 | 15.68 | 15.80 | 15.47 | 15.79 | 15.74 | qfq | 16,130,868 | 252,353,857 | 2.00% |
| 2026-03-17 | 16.09 | 16.18 | 15.45 | 15.48 | 15.43 | qfq | 22,435,710 | 352,189,866 | -3.43% |
| 2026-03-16 | 16.01 | 16.30 | 15.74 | 16.03 | 15.98 | qfq | 22,819,856 | 366,108,709 | 0.19% |
| 2026-03-13 | 16.38 | 16.49 | 15.95 | 16.00 | 15.95 | qfq | 22,437,504 | 363,814,354 | -2.32% |
| 2026-03-12 | 17.46 | 17.49 | 16.18 | 16.38 | 16.33 | qfq | 45,527,678 | 754,010,584 | -6.67% |
| 2026-03-11 | 17.77 | 18.29 | 17.50 | 17.55 | 17.50 | qfq | 20,728,433 | 368,818,269 | -1.68% |
| 2026-03-10 | 17.39 | 17.87 | 17.26 | 17.85 | 17.80 | qfq | 23,579,729 | 414,028,576 | 3.78% |
| 2026-03-09 | 17.05 | 17.34 | 16.55 | 17.20 | 17.15 | qfq | 28,715,734 | 484,588,664 | -1.21% |
| 2026-03-06 | 17.72 | 18.09 | 17.26 | 17.41 | 17.36 | qfq | 32,319,187 | 570,502,098 | -2.74% |
| 2026-03-05 | 18.15 | 18.25 | 17.65 | 17.90 | 17.85 | qfq | 27,684,240 | 498,701,030 | 1.07% |
| 2026-03-04 | 17.99 | 18.35 | 17.63 | 17.71 | 17.66 | qfq | 29,156,265 | 523,097,130 | -0.28% |
| 2026-03-03 | 19.55 | 19.66 | 17.70 | 17.76 | 17.71 | qfq | 46,206,581 | 846,453,792 | -8.41% |
| 2026-03-02 | 18.96 | 19.96 | 18.91 | 19.39 | 19.33 | qfq | 33,635,561 | 656,169,991 | 0.73% |
| 2026-02-27 | 19.14 | 19.31 | 18.95 | 19.25 | 19.19 | qfq | 18,795,168 | 360,254,819 | -0.72% |
| 2026-02-26 | 19.11 | 19.73 | 18.86 | 19.39 | 19.33 | qfq | 29,710,052 | 574,378,724 | 1.47% |
| 2026-02-25 | 19.08 | 19.24 | 18.75 | 19.11 | 19.05 | qfq | 27,590,575 | 523,087,196 | 0.26% |
| 2026-02-24 | 19.20 | 19.64 | 19.01 | 19.06 | 19.00 | qfq | 30,135,355 | 582,338,107 | 0.11% |
| 2026-02-13 | 19.07 | 19.57 | 18.90 | 19.04 | 18.98 | qfq | 26,226,944 | 504,458,975 | -1.45% |
| 2026-02-12 | 18.85 | 19.45 | 18.70 | 19.32 | 19.26 | qfq | 28,914,509 | 555,054,132 | 1.79% |
| 2026-02-11 | 19.08 | 19.56 | 18.80 | 18.98 | 18.92 | qfq | 25,539,552 | 486,541,083 | -0.89% |
| 2026-02-10 | 19.30 | 19.32 | 18.87 | 19.15 | 19.09 | qfq | 26,671,719 | 510,112,555 | -1.03% |
| 2026-02-09 | 18.50 | 19.55 | 18.07 | 19.35 | 19.29 | qfq | 57,697,583 | 1,090,869,584 | 6.20% |
| 2026-02-06 | 17.53 | 18.95 | 17.43 | 18.22 | 18.17 | qfq | 66,027,153 | 1,219,861,974 | 2.94% |
| 2026-02-05 | 17.86 | 18.27 | 17.13 | 17.70 | 17.65 | qfq | 31,189,581 | 547,757,779 | -2.05% |
| 2026-02-04 | 18.40 | 18.54 | 17.58 | 18.07 | 18.02 | qfq | 40,011,907 | 723,721,178 | -1.53% |
| 2026-02-03 | 17.42 | 18.48 | 17.21 | 18.35 | 18.30 | qfq | 62,015,948 | 1,112,662,660 | 6.62% |
| 2026-02-02 | 17.27 | 17.95 | 17.10 | 17.21 | 17.16 | qfq | 22,982,409 | 400,830,428 | -0.75% |
| 2026-01-30 | 17.18 | 17.44 | 16.54 | 17.34 | 17.29 | qfq | 28,870,074 | 491,828,552 | -0.17% |
| 2026-01-29 | 18.00 | 18.25 | 17.36 | 17.37 | 17.32 | qfq | 40,411,946 | 717,513,780 | -4.03% |
| 2026-01-28 | 17.87 | 18.18 | 17.59 | 18.10 | 18.05 | qfq | 46,781,208 | 838,539,721 | 2.20% |
| 2026-01-27 | 17.90 | 17.91 | 17.01 | 17.71 | 17.66 | qfq | 33,825,860 | 589,388,056 | -1.01% |
| 2026-01-26 | 17.42 | 18.49 | 17.25 | 17.89 | 17.84 | qfq | 61,855,444 | 1,111,377,587 | 2.70% |
| 2026-01-23 | 17.21 | 17.45 | 17.05 | 17.42 | 17.37 | qfq | 25,581,660 | 441,320,637 | 1.34% |
| 2026-01-22 | 17.13 | 17.27 | 16.95 | 17.19 | 17.14 | qfq | 20,073,839 | 344,155,802 | 1.06% |
| 2026-01-21 | 16.97 | 17.30 | 16.90 | 17.01 | 16.96 | qfq | 22,045,048 | 376,837,203 | -0.53% |
| 2026-01-20 | 17.75 | 17.88 | 16.92 | 17.10 | 17.05 | qfq | 29,418,391 | 506,322,911 | -3.66% |
| 2026-01-19 | 17.90 | 18.09 | 17.71 | 17.75 | 17.70 | qfq | 28,790,273 | 514,075,701 | -0.89% |
| 2026-01-16 | 17.95 | 18.24 | 17.72 | 17.91 | 17.86 | qfq | 25,251,403 | 452,589,854 | 0.00% |
| 2026-01-15 | 18.06 | 18.06 | 17.45 | 17.91 | 17.86 | qfq | 30,061,223 | 532,541,082 | -1.54% |
| 2026-01-14 | 17.28 | 18.87 | 17.26 | 18.19 | 18.14 | qfq | 65,323,508 | 1,182,555,804 | 4.18% |
| 2026-01-13 | 18.35 | 18.35 | 17.37 | 17.46 | 17.41 | qfq | 47,858,658 | 845,468,471 | -5.31% |
| 2026-01-12 | 18.71 | 18.88 | 18.03 | 18.44 | 18.39 | qfq | 65,489,188 | 1,200,169,249 | -0.97% |
| 2026-01-09 | 17.72 | 18.62 | 17.30 | 18.62 | 18.57 | qfq | 74,599,361 | 1,354,024,193 | 5.08% |
| 2026-01-08 | 17.31 | 18.14 | 17.18 | 17.72 | 17.67 | qfq | 51,893,065 | 920,364,240 | 2.55% |
| 2026-01-07 | 16.94 | 17.48 | 16.94 | 17.28 | 17.23 | qfq | 40,831,316 | 704,250,218 | 1.71% |
| 2026-01-06 | 16.68 | 17.06 | 16.55 | 16.99 | 16.94 | qfq | 30,959,021 | 520,980,607 | 1.37% |
| 2026-01-05 | 16.24 | 16.97 | 16.24 | 16.76 | 16.71 | qfq | 41,058,760 | 685,316,295 | 3.97% |
| 2025-12-31 | 16.07 | 16.47 | 15.75 | 16.12 | 16.07 | qfq | 26,961,179 | 433,449,675 | 0.69% |
| 2025-12-30 | 16.19 | 16.29 | 15.96 | 16.01 | 15.96 | qfq | 19,471,624 | 313,483,127 | -1.23% |
| 2025-12-29 | 16.50 | 16.50 | 16.13 | 16.21 | 16.16 | qfq | 16,921,546 | 275,582,420 | -1.28% |
| 2025-12-26 | 16.50 | 16.69 | 16.27 | 16.42 | 16.37 | qfq | 22,474,600 | 370,436,668 | -0.79% |
| 2025-12-25 | 16.72 | 16.79 | 16.36 | 16.55 | 16.50 | qfq | 25,440,201 | 421,655,937 | -1.19% |
| 2025-12-24 | 15.56 | 16.94 | 15.46 | 16.75 | 16.70 | qfq | 46,685,531 | 767,503,497 | 6.89% |
| 2025-12-23 | 15.80 | 15.92 | 15.57 | 15.67 | 15.62 | qfq | 22,662,834 | 355,934,628 | -1.88% |
| 2025-12-22 | 15.67 | 16.04 | 15.60 | 15.97 | 15.92 | qfq | 26,887,079 | 426,358,218 | 0.38% |
| 2025-12-19 | 16.68 | 17.05 | 15.75 | 15.91 | 15.86 | qfq | 48,575,607 | 789,468,367 | 0.06% |
| 2025-12-18 | 15.90 | 16.37 | 15.78 | 15.90 | 15.85 | qfq | 19,678,605 | 316,112,197 | -0.75% |
| 2025-12-17 | 15.75 | 16.08 | 15.46 | 16.02 | 15.97 | qfq | 32,168,269 | 507,275,446 | 1.65% |
| 2025-12-16 | 16.89 | 16.94 | 15.56 | 15.76 | 15.71 | qfq | 48,228,440 | 772,623,493 | -7.02% |
| 2025-12-15 | 17.30 | 17.65 | 16.89 | 16.95 | 16.90 | qfq | 53,375,831 | 915,881,585 | -1.63% |
| 2025-12-12 | 16.48 | 17.36 | 16.21 | 17.23 | 17.18 | qfq | 71,953,898 | 1,227,956,587 | 3.17% |
| 2025-12-11 | 15.77 | 17.28 | 15.73 | 16.70 | 16.65 | qfq | 62,666,672 | 1,039,596,159 | 5.56% |
| 2025-12-10 | 15.55 | 15.85 | 15.45 | 15.82 | 15.77 | qfq | 16,448,089 | 257,118,349 | 1.22% |
| 2025-12-09 | 15.48 | 15.83 | 15.48 | 15.63 | 15.58 | qfq | 18,200,456 | 285,026,361 | 0.51% |
| 2025-12-08 | 15.35 | 15.70 | 15.16 | 15.55 | 15.50 | qfq | 23,831,353 | 369,989,399 | 1.24% |
| 2025-12-05 | 14.50 | 15.38 | 14.35 | 15.36 | 15.31 | qfq | 30,355,055 | 455,380,793 | 6.15% |
| 2025-12-04 | 14.50 | 14.65 | 14.39 | 14.47 | 14.43 | qfq | 10,496,938 | 151,925,869 | -0.07% |
| 2025-12-03 | 14.83 | 14.86 | 14.45 | 14.48 | 14.44 | qfq | 11,642,618 | 170,054,188 | -2.10% |
| 2025-12-02 | 14.88 | 14.90 | 14.64 | 14.79 | 14.75 | qfq | 11,339,334 | 166,926,237 | -0.60% |
| 2025-12-01 | 14.86 | 15.16 | 14.75 | 14.88 | 14.84 | qfq | 20,385,281 | 305,029,010 | 1.50% |
| 2025-11-28 | 14.58 | 14.66 | 14.39 | 14.66 | 14.62 | qfq | 10,382,936 | 151,148,809 | 1.17% |
| 2025-11-27 | 14.47 | 14.70 | 14.40 | 14.49 | 14.45 | qfq | 12,628,808 | 184,296,374 | 0.00% |
| 2025-11-26 | 14.52 | 14.74 | 14.45 | 14.49 | 14.45 | qfq | 10,764,491 | 156,896,415 | -1.09% |
| 2025-11-25 | 14.46 | 14.94 | 14.46 | 14.65 | 14.61 | qfq | 15,842,808 | 232,762,994 | 1.31% |
| 2025-11-24 | 13.91 | 14.55 | 13.91 | 14.46 | 14.42 | qfq | 20,809,791 | 297,021,280 | 4.33% |
| 2025-11-21 | 14.20 | 14.40 | 13.85 | 13.86 | 13.82 | qfq | 20,532,157 | 288,809,022 | -4.41% |
| 2025-11-20 | 14.88 | 15.00 | 14.45 | 14.50 | 14.46 | qfq | 19,665,003 | 287,102,767 | -2.03% |
| 2025-11-19 | 15.03 | 15.17 | 14.76 | 14.80 | 14.76 | qfq | 15,360,546 | 229,500,281 | -1.53% |
| 2025-11-18 | 15.02 | 15.29 | 14.94 | 15.03 | 14.99 | qfq | 15,500,780 | 233,688,779 | -0.92% |
| 2025-11-17 | 15.14 | 15.38 | 14.96 | 15.17 | 15.13 | qfq | 17,694,868 | 267,505,837 | 0.20% |
| 2025-11-14 | 15.45 | 15.45 | 15.13 | 15.14 | 15.10 | qfq | 17,589,100 | 268,696,177 | -2.89% |
| 2025-11-13 | 15.42 | 15.88 | 15.27 | 15.59 | 15.54 | qfq | 24,826,622 | 386,609,527 | 2.63% |
| 2025-11-12 | 15.45 | 15.46 | 14.97 | 15.19 | 15.15 | qfq | 19,266,150 | 292,548,725 | -1.81% |
| 2025-11-11 | 15.76 | 15.79 | 15.40 | 15.47 | 15.42 | qfq | 21,095,466 | 327,670,688 | -1.40% |
| 2025-11-10 | 15.96 | 16.13 | 15.55 | 15.69 | 15.64 | qfq | 23,116,053 | 363,820,581 | -1.44% |
| 2025-11-07 | 16.25 | 16.25 | 15.92 | 15.92 | 15.87 | qfq | 17,546,040 | 281,259,407 | -2.81% |
| 2025-11-06 | 16.20 | 16.50 | 16.20 | 16.38 | 16.33 | qfq | 13,974,561 | 228,622,256 | 1.05% |
| 2025-11-05 | 15.85 | 16.30 | 15.75 | 16.21 | 16.16 | qfq | 15,737,360 | 252,841,687 | 0.06% |
| 2025-11-04 | 16.66 | 16.81 | 15.95 | 16.20 | 16.15 | qfq | 27,046,812 | 441,251,717 | -3.80% |
| 2025-11-03 | 16.94 | 17.10 | 16.58 | 16.84 | 16.79 | qfq | 21,374,211 | 360,034,087 | -0.59% |
| 2025-10-31 | 16.88 | 16.99 | 16.69 | 16.94 | 16.89 | qfq | 22,106,205 | 372,160,014 | 0.18% |
| 2025-10-30 | 17.29 | 17.95 | 16.90 | 16.91 | 16.86 | qfq | 34,263,694 | 592,558,049 | -2.59% |
| 2025-10-29 | 17.12 | 17.42 | 16.87 | 17.36 | 17.31 | qfq | 36,453,117 | 625,336,419 | 0.58% |
| 2025-10-28 | 16.84 | 17.64 | 16.59 | 17.26 | 17.21 | qfq | 57,086,602 | 984,758,220 | 3.04% |
| 2025-10-27 | 16.35 | 16.84 | 16.29 | 16.75 | 16.70 | qfq | 44,244,740 | 732,872,804 | 3.46% |
| 2025-10-24 | 15.85 | 16.23 | 15.74 | 16.19 | 16.14 | qfq | 34,685,337 | 555,538,957 | 2.34% |
| 2025-10-23 | 16.47 | 16.48 | 15.44 | 15.82 | 15.77 | qfq | 43,273,670 | 680,194,956 | -4.41% |
| 2025-10-22 | 16.82 | 16.99 | 16.51 | 16.55 | 16.50 | qfq | 37,570,927 | 627,440,447 | -1.55% |
| 2025-10-21 | 16.68 | 16.89 | 16.50 | 16.81 | 16.76 | qfq | 29,608,908 | 495,983,589 | 0.06% |
| 2025-10-20 | 16.98 | 17.21 | 16.66 | 16.80 | 16.75 | qfq | 25,888,524 | 437,817,306 | 0.72% |
| 2025-10-17 | 17.96 | 17.97 | 16.60 | 16.68 | 16.63 | qfq | 47,359,322 | 804,471,151 | -7.23% |
| 2025-10-16 | 18.66 | 18.80 | 17.80 | 17.98 | 17.93 | qfq | 45,528,235 | 826,061,731 | -4.51% |
| 2025-10-15 | 18.89 | 19.16 | 18.30 | 18.83 | 18.77 | qfq | 52,788,532 | 981,540,772 | -1.72% |
| 2025-10-14 | 21.25 | 21.39 | 19.00 | 19.16 | 19.10 | qfq | 102,013,939 | 2,051,090,719 | -8.19% |
| 2025-10-13 | 18.05 | 20.87 | 18.05 | 20.87 | 20.81 | qfq | 95,744,630 | 1,908,910,534 | 10.02% |
| 2025-10-10 | 18.73 | 19.39 | 18.59 | 18.97 | 18.91 | qfq | 94,347,162 | 1,791,610,494 | 2.93% |
| 2025-10-09 | 17.50 | 18.43 | 17.46 | 18.43 | 18.38 | qfq | 75,774,597 | 1,377,729,718 | 10.03% |
| 2025-09-30 | 16.80 | 17.09 | 16.72 | 16.75 | 16.70 | qfq | 19,917,827 | 335,946,233 | 0.42% |
| 2025-09-29 | 16.75 | 16.85 | 16.51 | 16.68 | 16.63 | qfq | 23,454,018 | 390,255,179 | -1.88% |
| 2025-09-26 | 17.60 | 17.93 | 17.00 | 17.00 | 16.95 | qfq | 34,116,704 | 590,075,602 | -4.44% |
| 2025-09-25 | 17.10 | 18.10 | 17.10 | 17.79 | 17.74 | qfq | 57,765,971 | 1,019,651,586 | 5.33% |
| 2025-09-24 | 16.84 | 16.98 | 16.56 | 16.89 | 16.84 | qfq | 25,617,931 | 430,448,667 | 0.30% |
| 2025-09-23 | 17.25 | 17.35 | 16.11 | 16.84 | 16.79 | qfq | 39,664,435 | 661,396,710 | -2.26% |
| 2025-09-22 | 17.20 | 17.31 | 16.59 | 17.23 | 17.18 | qfq | 44,370,929 | 750,395,402 | -0.17% |
| 2025-09-19 | 17.70 | 18.09 | 17.15 | 17.26 | 17.21 | qfq | 36,714,032 | 644,763,718 | -1.71% |
| 2025-09-18 | 18.06 | 18.35 | 17.37 | 17.56 | 17.51 | qfq | 51,190,597 | 914,845,687 | -2.77% |
| 2025-09-17 | 17.96 | 18.57 | 17.81 | 18.06 | 18.01 | qfq | 50,426,657 | 917,911,377 | -0.11% |
| 2025-09-16 | 17.95 | 18.11 | 17.32 | 18.08 | 18.03 | qfq | 43,631,554 | 775,638,672 | 0.44% |
| 2025-09-15 | 18.19 | 18.39 | 17.63 | 18.00 | 17.95 | qfq | 47,833,432 | 858,570,985 | -0.99% |
| 2025-09-12 | 17.65 | 18.70 | 17.51 | 18.18 | 18.13 | qfq | 83,035,168 | 1,502,509,391 | 5.51% |
| 2025-09-11 | 16.75 | 17.49 | 16.51 | 17.23 | 17.18 | qfq | 47,406,900 | 812,972,386 | 2.56% |
| 2025-09-10 | 16.93 | 17.56 | 16.71 | 16.80 | 16.75 | qfq | 38,297,221 | 653,502,787 | -1.93% |
| 2025-09-09 | 18.10 | 18.12 | 16.76 | 17.13 | 17.08 | qfq | 53,179,872 | 925,467,444 | -5.41% |
| 2025-09-08 | 17.74 | 18.37 | 17.53 | 18.11 | 18.06 | qfq | 60,587,227 | 1,085,426,916 | 2.32% |
| 2025-09-05 | 17.76 | 17.90 | 17.11 | 17.70 | 17.65 | qfq | 51,299,885 | 899,462,627 | 1.43% |
| 2025-09-04 | 18.66 | 19.09 | 17.01 | 17.45 | 17.40 | qfq | 71,762,610 | 1,290,435,662 | -6.63% |
| 2025-09-03 | 19.50 | 19.90 | 18.60 | 18.69 | 18.64 | qfq | 76,538,639 | 1,466,770,068 | -2.76% |
| 2025-09-02 | 19.95 | 21.55 | 18.99 | 19.22 | 19.16 | qfq | 124,014,802 | 2,498,115,758 | -2.34% |
| 2025-09-01 | 19.00 | 19.68 | 18.70 | 19.68 | 19.62 | qfq | 64,370,908 | 1,257,153,161 | 10.01% |
| 2025-08-29 | 17.71 | 18.00 | 17.28 | 17.89 | 17.84 | qfq | 60,807,708 | 1,078,127,872 | 1.02% |
| 2025-08-28 | 17.40 | 18.20 | 16.89 | 17.71 | 17.66 | qfq | 114,239,328 | 2,020,147,798 | 1.20% |
| 2025-08-27 | 16.50 | 17.88 | 16.46 | 17.50 | 17.45 | qfq | 104,326,967 | 1,850,321,727 | 7.69% |
| 2025-08-26 | 16.56 | 16.70 | 16.20 | 16.25 | 16.20 | qfq | 45,763,515 | 747,807,671 | -2.11% |
| 2025-08-25 | 16.99 | 17.50 | 16.45 | 16.60 | 16.55 | qfq | 98,501,132 | 1,659,646,012 | 0.18% |
| 2025-08-22 | 15.36 | 16.57 | 15.28 | 16.57 | 16.52 | qfq | 87,403,039 | 1,411,640,585 | 10.03% |
| 2025-08-21 | 15.18 | 15.44 | 14.85 | 15.06 | 15.02 | qfq | 61,572,148 | 930,920,286 | -1.31% |
| 2025-08-20 | 16.65 | 16.65 | 15.26 | 15.26 | 15.22 | qfq | 93,897,763 | 1,455,019,470 | -9.97% |
| 2025-08-19 | 16.83 | 17.20 | 16.64 | 16.95 | 16.90 | qfq | 53,090,493 | 898,478,319 | 0.77% |
| 2025-08-18 | 16.35 | 17.39 | 16.30 | 16.82 | 16.77 | qfq | 85,935,542 | 1,453,938,361 | 3.32% |
| 2025-08-15 | 15.01 | 16.46 | 14.96 | 16.28 | 16.23 | qfq | 95,516,534 | 1,492,457,283 | 7.32% |
| 2025-08-14 | 15.37 | 16.18 | 15.14 | 15.17 | 15.13 | qfq | 85,538,066 | 1,338,554,189 | -2.19% |
| 2025-08-13 | 15.58 | 16.14 | 15.41 | 15.51 | 15.46 | qfq | 100,144,378 | 1,574,518,743 | 0.06% |
| 2025-08-12 | 14.59 | 16.05 | 14.51 | 15.50 | 15.45 | qfq | 105,963,668 | 1,651,031,150 | 6.24% |
| 2025-08-11 | 14.74 | 15.15 | 14.35 | 14.59 | 14.55 | qfq | 69,326,280 | 1,018,532,768 | -0.07% |
| 2025-08-08 | 13.99 | 14.98 | 13.52 | 14.60 | 14.56 | qfq | 92,314,856 | 1,320,007,752 | 4.36% |
| 2025-08-07 | 14.18 | 14.33 | 13.88 | 13.99 | 13.95 | qfq | 48,549,571 | 683,259,114 | -1.20% |
| 2025-08-06 | 13.33 | 14.34 | 13.23 | 14.16 | 14.12 | qfq | 73,981,168 | 1,031,728,394 | 5.20% |
| 2025-08-05 | 13.40 | 13.49 | 13.04 | 13.46 | 13.42 | qfq | 43,543,703 | 575,557,050 | 0.52% |
| 2025-08-04 | 12.48 | 13.40 | 12.39 | 13.39 | 13.35 | qfq | 66,925,339 | 875,757,103 | 5.68% |
| 2025-08-01 | 12.80 | 12.89 | 12.36 | 12.67 | 12.63 | qfq | 37,719,825 | 476,111,009 | 0.48% |
| 2025-07-31 | 12.54 | 12.94 | 12.50 | 12.61 | 12.57 | qfq | 37,522,006 | 474,838,698 | -0.32% |
| 2025-07-30 | 13.27 | 13.40 | 12.52 | 12.65 | 12.61 | qfq | 71,387,195 | 918,744,033 | -6.37% |
| 2025-07-29 | 13.20 | 13.75 | 12.94 | 13.51 | 13.47 | qfq | 71,264,870 | 953,761,374 | 2.27% |
| 2025-07-28 | 12.92 | 13.23 | 12.90 | 13.21 | 13.17 | qfq | 45,306,582 | 592,117,821 | 1.07% |
| 2025-07-25 | 13.53 | 13.75 | 12.98 | 13.07 | 13.03 | qfq | 57,151,963 | 755,279,574 | -2.75% |
| 2025-07-24 | 13.51 | 13.71 | 13.32 | 13.44 | 13.40 | qfq | 46,755,981 | 628,179,431 | -1.03% |
| 2025-07-23 | 14.12 | 14.19 | 13.48 | 13.58 | 13.54 | qfq | 59,746,554 | 819,653,240 | -1.59% |
| 2025-07-22 | 14.05 | 14.11 | 13.65 | 13.80 | 13.76 | qfq | 52,514,240 | 727,593,073 | -2.68% |
| 2025-07-21 | 13.93 | 14.34 | 13.89 | 14.18 | 14.14 | qfq | 44,652,030 | 631,292,308 | 1.87% |
| 2025-07-18 | 14.57 | 14.67 | 13.71 | 13.92 | 13.88 | qfq | 77,317,130 | 1,088,796,188 | -3.93% |
| 2025-07-17 | 14.41 | 14.68 | 13.92 | 14.49 | 14.45 | qfq | 67,829,330 | 969,594,964 | 0.07% |
| 2025-07-16 | 14.24 | 15.12 | 14.20 | 14.48 | 14.44 | qfq | 59,896,555 | 871,881,611 | 0.07% |
| 2025-07-15 | 14.59 | 14.88 | 14.26 | 14.47 | 14.43 | qfq | 74,604,287 | 1,081,305,829 | -1.30% |
| 2025-07-14 | 14.77 | 15.55 | 14.55 | 14.66 | 14.62 | qfq | 96,396,268 | 1,444,638,793 | -0.95% |
| 2025-07-11 | 14.17 | 15.22 | 14.17 | 14.80 | 14.76 | qfq | 115,200,551 | 1,702,829,207 | 4.52% |
| 2025-07-10 | 13.71 | 14.29 | 13.45 | 14.16 | 14.12 | qfq | 110,254,514 | 1,532,372,075 | 2.09% |
| 2025-07-09 | 12.73 | 13.87 | 12.72 | 13.87 | 13.83 | qfq | 138,847,154 | 1,895,110,002 | 9.99% |
| 2025-07-08 | 13.28 | 13.35 | 12.58 | 12.61 | 12.57 | qfq | 85,963,420 | 1,103,792,962 | -5.54% |
| 2025-07-07 | 13.28 | 13.74 | 13.27 | 13.35 | 13.31 | qfq | 50,898,660 | 687,207,404 | 0.07% |
| 2025-07-04 | 13.47 | 13.69 | 13.09 | 13.34 | 13.30 | qfq | 57,473,010 | 771,047,306 | -0.15% |
| 2025-07-03 | 13.54 | 13.65 | 13.01 | 13.36 | 13.32 | qfq | 74,804,460 | 993,879,549 | -1.62% |
| 2025-07-02 | 14.67 | 14.90 | 13.49 | 13.58 | 13.54 | qfq | 132,190,568 | 1,872,894,077 | -7.43% |
| 2025-07-01 | 13.88 | 14.67 | 13.82 | 14.67 | 14.63 | qfq | 105,195,867 | 1,518,070,094 | 9.97% |
| 2025-06-30 | 12.54 | 13.34 | 12.50 | 13.34 | 13.30 | qfq | 85,605,224 | 1,116,030,962 | 6.38% |
| 2025-06-27 | 12.22 | 12.70 | 12.01 | 12.54 | 12.50 | qfq | 54,315,920 | 675,331,811 | 2.62% |
| 2025-06-26 | 12.28 | 12.50 | 12.05 | 12.22 | 12.18 | qfq | 44,190,715 | 541,458,149 | -2.16% |
| 2025-06-25 | 12.37 | 12.59 | 12.20 | 12.49 | 12.45 | qfq | 58,094,757 | 720,379,735 | 0.89% |
| 2025-06-24 | 11.77 | 12.68 | 11.75 | 12.38 | 12.34 | qfq | 90,794,928 | 1,114,649,480 | 4.92% |
| 2025-06-23 | 11.50 | 11.88 | 11.30 | 11.80 | 11.77 | qfq | 75,126,570 | 871,037,922 | 2.25% |
| 2025-06-20 | 11.60 | 11.97 | 11.45 | 11.54 | 11.51 | qfq | 83,150,677 | 969,118,271 | -0.77% |
| 2025-06-19 | 12.88 | 12.99 | 11.61 | 11.63 | 11.60 | qfq | 130,816,124 | 1,581,202,601 | -9.84% |
| 2025-06-18 | 13.21 | 13.57 | 12.73 | 12.90 | 12.86 | qfq | 102,212,319 | 1,337,276,255 | -2.27% |
| 2025-06-17 | 13.75 | 13.97 | 13.00 | 13.20 | 13.16 | qfq | 116,161,976 | 1,555,229,314 | -5.98% |
| 2025-06-16 | 14.14 | 14.43 | 13.42 | 14.04 | 14.00 | qfq | 128,328,624 | 1,777,905,605 | 1.23% |
| 2025-06-13 | 12.71 | 14.48 | 12.56 | 13.87 | 13.83 | qfq | 146,901,877 | 2,017,745,264 | 5.32% |
| 2025-06-12 | 12.78 | 13.59 | 12.05 | 13.17 | 13.13 | qfq | 162,812,901 | 2,106,705,425 | 5.11% |
| 2025-06-11 | 11.72 | 13.11 | 11.63 | 12.53 | 12.49 | qfq | 188,173,104 | 2,329,826,618 | 5.12% |
| 2025-06-10 | 11.60 | 11.92 | 11.35 | 11.92 | 11.89 | qfq | 71,079,866 | 838,760,716 | 9.96% |
| 2025-06-09 | 10.25 | 10.84 | 10.25 | 10.84 | 10.81 | qfq | 48,928,908 | 525,116,319 | 10.05% |
| 2025-06-06 | 10.09 | 10.15 | 9.76 | 9.85 | 9.82 | qfq | 38,809,315 | 384,149,292 | -2.96% |
| 2025-06-05 | 10.31 | 10.33 | 10.06 | 10.15 | 10.12 | qfq | 48,761,966 | 494,961,231 | -1.46% |
| 2025-06-04 | 10.67 | 10.95 | 10.23 | 10.30 | 10.27 | qfq | 54,511,456 | 572,083,348 | -2.18% |
| 2025-06-03 | 10.58 | 10.75 | 10.37 | 10.53 | 10.50 | qfq | 46,401,740 | 491,136,301 | 0.00% |
| 2025-05-30 | 10.84 | 10.84 | 10.19 | 10.53 | 10.50 | qfq | 73,895,666 | 776,740,834 | -3.57% |
| 2025-05-29 | 10.83 | 11.36 | 10.83 | 10.92 | 10.89 | qfq | 80,825,131 | 892,089,736 | -1.62% |
| 2025-05-28 | 10.49 | 11.35 | 10.43 | 11.10 | 11.07 | qfq | 106,232,162 | 1,163,978,163 | 4.03% |
| 2025-05-27 | 10.10 | 10.94 | 10.10 | 10.67 | 10.64 | qfq | 108,996,506 | 1,156,205,558 | 1.43% |
| 2025-05-26 | 9.80 | 10.87 | 9.61 | 10.52 | 10.43 | qfq | 156,667,218 | 1,618,049,218 | 6.48% |
| 2025-05-23 | 9.11 | 9.97 | 9.11 | 9.88 | 9.79 | qfq | 99,236,527 | 957,701,741 | 8.33% |
| 2025-05-22 | 8.97 | 9.58 | 8.90 | 9.12 | 9.04 | qfq | 62,976,245 | 584,524,542 | 1.67% |
| 2025-05-21 | 9.13 | 9.16 | 8.84 | 8.97 | 8.89 | qfq | 37,820,485 | 338,447,480 | -2.92% |
| 2025-05-20 | 9.58 | 9.70 | 9.15 | 9.24 | 9.16 | qfq | 52,197,105 | 489,142,834 | -3.85% |
| 2025-05-19 | 9.59 | 9.68 | 9.29 | 9.61 | 9.53 | qfq | 42,146,664 | 400,006,159 | 0.21% |
| 2025-05-16 | 9.06 | 9.68 | 9.05 | 9.59 | 9.51 | qfq | 73,799,412 | 701,945,487 | 5.62% |
| 2025-05-15 | 9.20 | 9.33 | 9.05 | 9.08 | 9.00 | qfq | 32,983,105 | 302,184,114 | -1.63% |
| 2025-05-14 | 9.06 | 9.40 | 9.04 | 9.23 | 9.15 | qfq | 47,190,774 | 434,807,035 | 2.44% |
| 2025-05-13 | 9.21 | 9.29 | 8.99 | 9.01 | 8.93 | qfq | 33,232,401 | 302,560,567 | -2.28% |
| 2025-05-12 | 9.18 | 9.34 | 9.12 | 9.22 | 9.14 | qfq | 33,267,880 | 307,043,568 | 1.43% |
| 2025-05-09 | 9.18 | 9.26 | 8.92 | 9.09 | 9.01 | qfq | 33,318,578 | 302,937,035 | -0.87% |
| 2025-05-08 | 9.12 | 9.27 | 9.05 | 9.17 | 9.09 | qfq | 32,101,733 | 294,630,023 | 0.55% |
| 2025-05-07 | 9.29 | 9.37 | 9.04 | 9.12 | 9.04 | qfq | 50,641,007 | 464,843,412 | -1.19% |
| 2025-05-06 | 8.72 | 9.40 | 8.71 | 9.23 | 9.15 | qfq | 83,458,846 | 767,451,723 | 7.95% |
| 2025-04-30 | 8.44 | 8.60 | 8.40 | 8.55 | 8.48 | qfq | 38,522,853 | 327,494,059 | 1.30% |
| 2025-04-29 | 8.35 | 8.55 | 8.22 | 8.44 | 8.37 | qfq | 40,636,820 | 342,286,488 | 1.20% |
| 2025-04-28 | 8.24 | 8.60 | 8.24 | 8.34 | 8.27 | qfq | 54,496,420 | 459,801,825 | 2.58% |
| 2025-04-25 | 8.12 | 8.32 | 8.01 | 8.13 | 8.06 | qfq | 33,453,603 | 273,582,681 | 0.25% |
| 2025-04-24 | 8.45 | 8.45 | 8.05 | 8.11 | 8.04 | qfq | 39,285,560 | 321,307,572 | -3.45% |
| 2025-04-23 | 8.36 | 8.52 | 8.32 | 8.40 | 8.33 | qfq | 47,198,220 | 396,319,484 | 0.84% |
| 2025-04-22 | 8.36 | 8.41 | 8.22 | 8.33 | 8.26 | qfq | 33,316,398 | 277,118,696 | -0.48% |
| 2025-04-21 | 8.02 | 8.52 | 8.01 | 8.37 | 8.30 | qfq | 52,649,925 | 438,816,242 | 4.23% |
| 2025-04-18 | 8.20 | 8.28 | 7.91 | 8.03 | 7.96 | qfq | 49,867,900 | 402,953,299 | -2.19% |
| 2025-04-17 | 7.69 | 8.57 | 7.69 | 8.21 | 8.14 | qfq | 73,105,440 | 605,466,103 | 5.39% |
| 2025-04-16 | 8.26 | 8.28 | 7.68 | 7.79 | 7.72 | qfq | 50,443,149 | 399,339,575 | -5.69% |
| 2025-04-15 | 8.52 | 8.58 | 8.18 | 8.26 | 8.19 | qfq | 45,806,666 | 381,427,951 | -3.05% |
| 2025-04-14 | 8.24 | 8.68 | 8.16 | 8.52 | 8.45 | qfq | 68,306,180 | 576,095,879 | 5.71% |
| 2025-04-11 | 7.66 | 8.27 | 7.61 | 8.06 | 7.99 | qfq | 74,707,744 | 598,035,740 | 2.81% |
| 2025-04-10 | 7.88 | 8.19 | 7.80 | 7.84 | 7.77 | qfq | 72,647,753 | 578,370,883 | 1.42% |
| 2025-04-09 | 7.22 | 7.90 | 7.07 | 7.73 | 7.66 | qfq | 94,510,336 | 702,419,250 | -1.65% |
| 2025-04-08 | 7.87 | 8.43 | 7.86 | 7.86 | 7.79 | qfq | 72,916,886 | 582,019,480 | -9.97% |
| 2025-04-07 | 8.75 | 9.00 | 8.73 | 8.73 | 8.65 | qfq | 21,436,660 | 188,050,699 | -10.00% |
| 2025-04-03 | 9.49 | 9.74 | 9.21 | 9.70 | 9.62 | qfq | 112,344,305 | 1,076,180,623 | 1.68% |
| 2025-04-02 | 9.79 | 10.20 | 9.34 | 9.54 | 9.46 | qfq | 174,536,363 | 1,702,989,718 | -0.31% |
| 2025-04-01 | 8.62 | 9.57 | 8.53 | 9.57 | 9.49 | qfq | 112,735,644 | 1,026,026,828 | 10.00% |
| 2025-03-31 | 8.24 | 8.75 | 8.22 | 8.70 | 8.63 | qfq | 80,547,461 | 692,242,135 | 4.19% |
| 2025-03-28 | 8.53 | 8.58 | 8.18 | 8.35 | 8.28 | qfq | 47,166,400 | 394,355,896 | -2.11% |
| 2025-03-27 | 8.14 | 8.60 | 7.87 | 8.53 | 8.46 | qfq | 72,020,220 | 602,364,069 | 3.77% |
| 2025-03-26 | 8.20 | 8.37 | 8.14 | 8.22 | 8.15 | qfq | 40,505,884 | 333,673,929 | -2.03% |
| 2025-03-25 | 7.79 | 8.58 | 7.79 | 8.39 | 8.32 | qfq | 79,169,188 | 662,218,017 | 6.88% |
| 2025-03-24 | 7.90 | 8.15 | 7.67 | 7.85 | 7.78 | qfq | 24,418,343 | 192,862,454 | -0.13% |
| 2025-03-21 | 8.04 | 8.04 | 7.81 | 7.86 | 7.79 | qfq | 16,731,301 | 132,491,591 | -2.60% |
| 2025-03-20 | 8.08 | 8.13 | 8.00 | 8.07 | 8.00 | qfq | 12,169,800 | 98,325,577 | -0.12% |
| 2025-03-19 | 8.19 | 8.19 | 8.04 | 8.08 | 8.01 | qfq | 17,575,280 | 142,481,339 | -1.94% |
| 2025-03-18 | 8.22 | 8.29 | 8.14 | 8.24 | 8.17 | qfq | 19,076,893 | 156,606,307 | 0.12% |
| 2025-03-17 | 8.39 | 8.39 | 8.20 | 8.23 | 8.16 | qfq | 23,923,317 | 198,298,311 | -0.96% |
| 2025-03-14 | 8.25 | 8.35 | 8.11 | 8.31 | 8.24 | qfq | 18,896,805 | 155,964,864 | 0.12% |
| 2025-03-13 | 8.46 | 8.52 | 8.19 | 8.30 | 8.23 | qfq | 22,011,158 | 182,714,702 | -2.24% |
| 2025-03-12 | 8.45 | 8.60 | 8.45 | 8.49 | 8.42 | qfq | 30,884,359 | 263,309,428 | 0.47% |
| 2025-03-11 | 8.39 | 8.46 | 8.31 | 8.45 | 8.38 | qfq | 21,582,044 | 180,765,946 | -0.59% |
| 2025-03-10 | 8.20 | 8.50 | 8.20 | 8.50 | 8.43 | qfq | 33,931,194 | 285,579,863 | 3.03% |
| 2025-03-07 | 8.42 | 8.43 | 8.19 | 8.25 | 8.18 | qfq | 25,472,792 | 211,538,653 | -2.25% |
| 2025-03-06 | 8.40 | 8.48 | 8.35 | 8.44 | 8.37 | qfq | 31,700,163 | 266,803,312 | 0.60% |
| 2025-03-05 | 8.36 | 8.44 | 8.22 | 8.39 | 8.32 | qfq | 23,123,060 | 192,560,259 | -0.47% |
| 2025-03-04 | 8.33 | 8.49 | 8.22 | 8.43 | 8.36 | qfq | 27,213,580 | 227,973,099 | 0.00% |
| 2025-03-03 | 8.12 | 8.68 | 7.98 | 8.43 | 8.36 | qfq | 51,221,722 | 428,185,785 | 4.33% |
| 2025-02-28 | 8.34 | 8.44 | 8.05 | 8.08 | 8.01 | qfq | 36,266,090 | 298,520,720 | -3.81% |
| 2025-02-27 | 8.71 | 8.71 | 8.31 | 8.40 | 8.33 | qfq | 46,740,141 | 396,197,279 | -4.00% |
| 2025-02-26 | 8.89 | 8.92 | 8.58 | 8.75 | 8.67 | qfq | 45,653,183 | 396,624,744 | -0.46% |
| 2025-02-25 | 8.60 | 8.95 | 8.51 | 8.79 | 8.71 | qfq | 64,473,442 | 565,355,142 | 2.21% |
| 2025-02-24 | 8.50 | 8.71 | 8.40 | 8.60 | 8.53 | qfq | 58,155,902 | 497,148,248 | 1.30% |
| 2025-02-21 | 8.34 | 8.52 | 8.27 | 8.49 | 8.42 | qfq | 66,584,696 | 560,580,170 | 1.68% |
| 2025-02-20 | 8.40 | 8.60 | 8.27 | 8.35 | 8.28 | qfq | 103,179,590 | 868,046,303 | 2.20% |
| 2025-02-19 | 7.52 | 8.17 | 7.49 | 8.17 | 8.10 | qfq | 68,119,822 | 546,823,670 | 9.96% |
| 2025-02-18 | 7.67 | 7.79 | 7.41 | 7.43 | 7.37 | qfq | 16,825,380 | 127,864,294 | -3.00% |
| 2025-02-17 | 7.62 | 7.73 | 7.54 | 7.66 | 7.59 | qfq | 15,756,240 | 120,383,134 | 2.00% |
| 2025-02-14 | 7.58 | 7.62 | 7.45 | 7.51 | 7.45 | qfq | 13,234,576 | 99,382,172 | -0.79% |
| 2025-02-13 | 7.72 | 7.74 | 7.57 | 7.57 | 7.50 | qfq | 12,342,423 | 94,116,962 | -1.94% |
| 2025-02-12 | 7.60 | 7.72 | 7.56 | 7.72 | 7.65 | qfq | 14,040,165 | 107,293,706 | 1.58% |
| 2025-02-11 | 7.68 | 7.69 | 7.56 | 7.60 | 7.53 | qfq | 14,676,800 | 111,657,247 | -1.43% |
| 2025-02-10 | 7.58 | 7.71 | 7.54 | 7.71 | 7.64 | qfq | 16,662,816 | 127,071,959 | 1.98% |
| 2025-02-07 | 7.56 | 7.65 | 7.44 | 7.56 | 7.49 | qfq | 20,192,220 | 153,002,527 | 0.27% |
| 2025-02-06 | 7.18 | 7.65 | 7.18 | 7.54 | 7.48 | qfq | 19,184,680 | 142,911,376 | 4.00% |
| 2025-02-05 | 7.23 | 7.30 | 7.18 | 7.25 | 7.19 | qfq | 9,463,266 | 68,625,387 | 1.97% |
| 2025-01-27 | 7.26 | 7.34 | 7.10 | 7.11 | 7.05 | qfq | 11,463,480 | 82,457,956 | -2.47% |
| 2025-01-24 | 7.24 | 7.31 | 7.17 | 7.29 | 7.23 | qfq | 12,189,700 | 88,606,746 | 0.97% |
| 2025-01-23 | 7.36 | 7.43 | 7.21 | 7.22 | 7.16 | qfq | 13,230,840 | 97,005,065 | -0.41% |
| 2025-01-22 | 7.37 | 7.40 | 7.22 | 7.25 | 7.19 | qfq | 13,394,985 | 97,946,962 | -1.89% |
| 2025-01-21 | 7.45 | 7.47 | 7.29 | 7.39 | 7.33 | qfq | 12,205,900 | 89,823,134 | -0.27% |
| 2025-01-20 | 7.45 | 7.50 | 7.36 | 7.41 | 7.35 | qfq | 12,761,480 | 94,831,832 | 0.14% |
| 2025-01-17 | 7.31 | 7.47 | 7.24 | 7.40 | 7.34 | qfq | 15,533,280 | 114,440,710 | 0.54% |
| 2025-01-16 | 7.30 | 7.41 | 7.23 | 7.36 | 7.30 | qfq | 15,363,403 | 112,677,185 | 1.94% |
| 2025-01-15 | 7.25 | 7.36 | 7.17 | 7.22 | 7.16 | qfq | 14,480,380 | 104,963,322 | -0.69% |
| 2025-01-14 | 6.91 | 7.27 | 6.89 | 7.27 | 7.21 | qfq | 18,060,640 | 129,139,313 | 5.36% |
| 2025-01-13 | 6.76 | 6.95 | 6.62 | 6.90 | 6.84 | qfq | 10,912,290 | 74,211,549 | 0.88% |
| 2025-01-10 | 7.03 | 7.24 | 6.84 | 6.84 | 6.78 | qfq | 14,322,080 | 100,800,397 | -2.84% |
| 2025-01-09 | 6.87 | 7.13 | 6.87 | 7.04 | 6.98 | qfq | 13,000,260 | 91,926,442 | 1.15% |
| 2025-01-08 | 7.02 | 7.06 | 6.75 | 6.96 | 6.90 | qfq | 16,295,920 | 112,830,757 | -1.56% |
| 2025-01-07 | 6.74 | 7.18 | 6.71 | 7.07 | 7.01 | qfq | 19,017,580 | 131,670,424 | 5.52% |
| 2025-01-06 | 6.74 | 6.80 | 6.55 | 6.70 | 6.64 | qfq | 11,096,650 | 74,228,278 | -0.89% |
| 2025-01-03 | 7.06 | 7.12 | 6.75 | 6.76 | 6.70 | qfq | 15,895,240 | 109,708,267 | -3.70% |
| 2025-01-02 | 7.22 | 7.29 | 6.93 | 7.02 | 6.96 | qfq | 17,334,584 | 123,277,788 | -2.77% |
| 2024-12-31 | 7.65 | 7.68 | 7.20 | 7.22 | 7.16 | qfq | 17,939,960 | 132,588,066 | -5.25% |
| 2024-12-30 | 7.68 | 7.74 | 7.51 | 7.62 | 7.55 | qfq | 12,322,660 | 93,993,007 | -1.68% |
| 2024-12-27 | 7.69 | 7.94 | 7.68 | 7.75 | 7.68 | qfq | 14,709,120 | 115,328,471 | 0.26% |
| 2024-12-26 | 7.63 | 7.77 | 7.54 | 7.73 | 7.66 | qfq | 12,001,116 | 92,557,444 | 1.44% |
| 2024-12-25 | 7.90 | 7.92 | 7.53 | 7.62 | 7.55 | qfq | 16,757,450 | 128,333,668 | -3.54% |
| 2024-12-24 | 7.90 | 8.02 | 7.70 | 7.90 | 7.83 | qfq | 14,114,540 | 110,869,688 | 1.02% |
| 2024-12-23 | 8.30 | 8.35 | 7.76 | 7.82 | 7.75 | qfq | 27,054,000 | 216,217,260 | -5.44% |
| 2024-12-20 | 8.04 | 8.29 | 7.94 | 8.27 | 8.20 | qfq | 23,270,460 | 190,196,170 | 2.86% |
| 2024-12-19 | 7.90 | 8.07 | 7.88 | 8.04 | 7.97 | qfq | 14,303,880 | 114,094,699 | 0.37% |
| 2024-12-18 | 7.95 | 8.10 | 7.80 | 8.01 | 7.94 | qfq | 15,194,700 | 121,575,241 | 1.52% |
| 2024-12-17 | 8.09 | 8.15 | 7.88 | 7.89 | 7.82 | qfq | 16,430,316 | 131,584,873 | -1.87% |
| 2024-12-16 | 8.16 | 8.22 | 7.99 | 8.04 | 7.97 | qfq | 16,394,509 | 132,739,654 | -1.95% |
| 2024-12-13 | 8.44 | 8.45 | 8.18 | 8.20 | 8.13 | qfq | 22,375,860 | 185,560,751 | -3.53% |
| 2024-12-12 | 8.48 | 8.56 | 8.33 | 8.50 | 8.43 | qfq | 27,812,499 | 235,396,045 | 0.59% |
| 2024-12-11 | 8.14 | 8.46 | 8.13 | 8.45 | 8.38 | qfq | 28,542,658 | 237,630,835 | 3.68% |
| 2024-12-10 | 8.35 | 8.43 | 8.13 | 8.15 | 8.08 | qfq | 22,589,663 | 186,897,526 | 0.25% |
| 2024-12-09 | 8.27 | 8.28 | 8.06 | 8.13 | 8.06 | qfq | 17,164,900 | 139,902,752 | -1.69% |
| 2024-12-06 | 8.26 | 8.31 | 8.10 | 8.27 | 8.20 | qfq | 20,606,460 | 169,030,441 | 0.12% |
| 2024-12-05 | 8.19 | 8.31 | 8.16 | 8.26 | 8.19 | qfq | 16,814,546 | 138,764,155 | 0.24% |
| 2024-12-04 | 8.51 | 8.60 | 8.19 | 8.24 | 8.17 | qfq | 25,338,100 | 211,901,324 | -3.29% |
| 2024-12-03 | 8.70 | 8.95 | 8.35 | 8.52 | 8.45 | qfq | 40,895,640 | 352,289,620 | 0.71% |
| 2024-12-02 | 8.25 | 8.56 | 8.15 | 8.46 | 8.39 | qfq | 29,789,300 | 249,070,352 | 3.17% |
| 2024-11-29 | 8.02 | 8.33 | 7.90 | 8.20 | 8.13 | qfq | 28,338,500 | 230,824,601 | 1.99% |
| 2024-11-28 | 8.14 | 8.22 | 8.02 | 8.04 | 7.97 | qfq | 22,562,956 | 182,989,410 | -1.71% |
| 2024-11-27 | 8.00 | 8.22 | 7.72 | 8.18 | 8.11 | qfq | 27,743,731 | 220,306,643 | 1.36% |
| 2024-11-26 | 8.15 | 8.35 | 7.97 | 8.07 | 8.00 | qfq | 28,481,899 | 230,574,096 | -1.47% |
| 2024-11-25 | 8.62 | 8.70 | 7.99 | 8.19 | 8.12 | qfq | 42,554,579 | 349,445,992 | -3.99% |
| 2024-11-22 | 8.80 | 9.19 | 8.50 | 8.53 | 8.46 | qfq | 65,328,503 | 583,707,030 | -1.73% |
| 2024-11-21 | 8.35 | 8.77 | 8.28 | 8.68 | 8.61 | qfq | 39,962,531 | 343,730,259 | 3.46% |
| 2024-11-20 | 8.30 | 8.48 | 8.20 | 8.39 | 8.32 | qfq | 34,016,716 | 284,796,699 | 3.33% |
| 2024-11-19 | 7.83 | 8.16 | 7.83 | 8.12 | 8.05 | qfq | 29,056,163 | 232,637,167 | 2.78% |
| 2024-11-18 | 8.02 | 8.15 | 7.66 | 7.90 | 7.83 | qfq | 35,296,534 | 278,650,856 | -1.50% |
| 2024-11-15 | 8.50 | 8.54 | 8.01 | 8.02 | 7.95 | qfq | 43,964,802 | 362,494,446 | -6.20% |
| 2024-11-14 | 8.90 | 8.98 | 8.50 | 8.55 | 8.48 | qfq | 31,722,356 | 276,463,891 | -4.36% |
| 2024-11-13 | 9.03 | 9.09 | 8.66 | 8.94 | 8.86 | qfq | 46,332,101 | 411,087,889 | -2.83% |
| 2024-11-12 | 9.76 | 9.76 | 9.01 | 9.20 | 9.12 | qfq | 68,017,269 | 634,106,319 | -5.35% |
| 2024-11-11 | 9.00 | 9.77 | 8.91 | 9.72 | 9.64 | qfq | 95,386,316 | 898,947,382 | 9.46% |
| 2024-11-08 | 8.77 | 9.07 | 8.75 | 8.88 | 8.80 | qfq | 54,374,496 | 484,248,046 | 1.95% |
| 2024-11-07 | 8.90 | 8.91 | 8.52 | 8.71 | 8.63 | qfq | 50,174,218 | 434,895,709 | -2.02% |
| 2024-11-06 | 9.19 | 9.25 | 8.79 | 8.89 | 8.81 | qfq | 65,742,081 | 588,955,632 | -3.05% |
| 2024-11-05 | 8.92 | 9.50 | 8.88 | 9.17 | 9.09 | qfq | 70,458,293 | 645,437,926 | 1.10% |
| 2024-11-04 | 9.01 | 9.30 | 8.64 | 9.07 | 8.99 | qfq | 75,494,628 | 678,309,152 | -0.22% |
| 2024-11-01 | 9.80 | 10.33 | 9.09 | 9.09 | 9.01 | qfq | 75,956,570 | 720,587,886 | -10.00% |
| 2024-10-31 | 9.70 | 10.60 | 9.30 | 10.10 | 10.01 | qfq | 138,559,234 | 1,358,766,797 | 4.66% |
| 2024-10-30 | 8.60 | 9.65 | 8.53 | 9.65 | 9.57 | qfq | 109,456,771 | 1,023,761,109 | 10.03% |
| 2024-10-29 | 8.48 | 9.30 | 7.99 | 8.77 | 8.69 | qfq | 116,849,943 | 1,002,898,746 | 3.30% |
| 2024-10-28 | 8.10 | 8.49 | 7.82 | 8.49 | 8.42 | qfq | 85,092,074 | 707,698,543 | 9.97% |
| 2024-10-25 | 7.36 | 7.91 | 7.28 | 7.72 | 7.65 | qfq | 65,689,222 | 499,405,092 | 7.07% |
| 2024-10-24 | 7.18 | 7.38 | 7.08 | 7.21 | 7.15 | qfq | 32,782,397 | 236,146,695 | 0.28% |
| 2024-10-23 | 7.00 | 7.37 | 6.92 | 7.19 | 7.13 | qfq | 54,126,299 | 388,471,480 | 2.28% |
| 2024-10-22 | 7.29 | 7.30 | 6.99 | 7.03 | 6.97 | qfq | 60,911,811 | 432,500,150 | -1.40% |
| 2024-10-21 | 6.60 | 7.13 | 6.53 | 7.13 | 7.07 | qfq | 62,871,594 | 431,970,118 | 10.03% |
| 2024-10-18 | 6.27 | 6.60 | 6.24 | 6.48 | 6.42 | qfq | 28,534,631 | 183,372,303 | 2.69% |
| 2024-10-17 | 6.51 | 6.51 | 6.26 | 6.31 | 6.26 | qfq | 27,709,580 | 176,562,846 | -3.22% |
| 2024-10-16 | 6.10 | 6.63 | 6.07 | 6.52 | 6.46 | qfq | 34,222,234 | 219,081,333 | 5.50% |
| 2024-10-15 | 6.25 | 6.37 | 6.18 | 6.18 | 6.13 | qfq | 17,145,523 | 107,527,573 | -1.75% |
| 2024-10-14 | 6.16 | 6.31 | 6.06 | 6.29 | 6.24 | qfq | 20,374,546 | 126,057,582 | 2.11% |
| 2024-10-11 | 6.55 | 6.60 | 6.14 | 6.16 | 6.11 | qfq | 22,902,923 | 143,566,729 | -5.67% |
| 2024-10-10 | 6.76 | 6.92 | 6.39 | 6.53 | 6.47 | qfq | 30,928,852 | 204,435,443 | -3.12% |
| 2024-10-09 | 6.91 | 7.13 | 6.52 | 6.74 | 6.68 | qfq | 54,098,663 | 371,026,986 | -2.46% |
| 2024-10-08 | 6.91 | 6.91 | 6.48 | 6.91 | 6.85 | qfq | 62,126,198 | 420,837,715 | 10.03% |
| 2024-09-30 | 5.93 | 6.30 | 5.89 | 6.28 | 6.23 | qfq | 36,450,696 | 223,839,012 | 9.60% |
| 2024-09-27 | 5.58 | 5.73 | 5.50 | 5.73 | 5.68 | qfq | 13,205,856 | 74,173,069 | 4.56% |
| 2024-09-26 | 5.33 | 5.49 | 5.28 | 5.48 | 5.43 | qfq | 13,895,719 | 74,973,994 | 2.62% |
| 2024-09-25 | 5.34 | 5.45 | 5.31 | 5.34 | 5.29 | qfq | 19,148,578 | 103,082,954 | 0.00% |
| 2024-09-24 | 5.20 | 5.35 | 5.16 | 5.34 | 5.29 | qfq | 17,748,382 | 93,860,971 | 3.09% |
| 2024-09-23 | 5.11 | 5.23 | 5.06 | 5.18 | 5.14 | qfq | 10,847,351 | 56,058,573 | 1.37% |
| 2024-09-20 | 5.11 | 5.21 | 5.06 | 5.11 | 5.07 | qfq | 10,751,454 | 55,102,729 | 0.00% |
| 2024-09-19 | 5.06 | 5.14 | 4.98 | 5.11 | 5.07 | qfq | 12,044,040 | 61,221,242 | 0.99% |
| 2024-09-18 | 5.09 | 5.12 | 4.95 | 5.06 | 5.02 | qfq | 9,989,840 | 50,404,639 | 2.22% |
| 2024-09-13 | 5.11 | 5.11 | 4.95 | 4.95 | 4.91 | qfq | 7,322,700 | 36,625,622 | -2.37% |
| 2024-09-12 | 5.08 | 5.19 | 5.07 | 5.07 | 5.03 | qfq | 4,931,400 | 25,304,625 | -0.78% |
| 2024-09-11 | 5.12 | 5.16 | 5.08 | 5.11 | 5.07 | qfq | 4,986,840 | 25,541,461 | -0.20% |
| 2024-09-10 | 5.08 | 5.16 | 5.00 | 5.12 | 5.08 | qfq | 6,738,805 | 34,116,824 | 0.99% |
| 2024-09-09 | 5.13 | 5.17 | 5.03 | 5.07 | 5.03 | qfq | 7,098,747 | 36,127,762 | -2.12% |
| 2024-09-06 | 5.33 | 5.34 | 5.18 | 5.18 | 5.14 | qfq | 7,046,142 | 36,935,490 | -2.81% |
| 2024-09-05 | 5.28 | 5.37 | 5.26 | 5.33 | 5.28 | qfq | 5,461,860 | 29,045,078 | 0.95% |
| 2024-09-04 | 5.25 | 5.40 | 5.22 | 5.28 | 5.23 | qfq | 7,676,962 | 40,562,147 | -0.19% |
| 2024-09-03 | 5.27 | 5.37 | 5.24 | 5.29 | 5.24 | qfq | 7,386,571 | 39,091,512 | 0.38% |
| 2024-09-02 | 5.38 | 5.44 | 5.26 | 5.27 | 5.22 | qfq | 8,490,562 | 45,385,143 | -2.04% |
| 2024-08-30 | 5.25 | 5.43 | 5.23 | 5.38 | 5.33 | qfq | 10,565,500 | 56,675,424 | 3.07% |
| 2024-08-29 | 5.10 | 5.26 | 5.06 | 5.22 | 5.18 | qfq | 6,322,805 | 32,816,168 | 2.15% |
| 2024-08-28 | 5.02 | 5.16 | 5.00 | 5.11 | 5.07 | qfq | 5,790,700 | 29,413,071 | 0.20% |
| 2024-08-27 | 5.24 | 5.30 | 5.00 | 5.10 | 5.06 | qfq | 8,072,206 | 41,596,636 | -3.04% |
| 2024-08-26 | 5.21 | 5.32 | 5.19 | 5.26 | 5.21 | qfq | 5,339,569 | 28,049,080 | 1.35% |
| 2024-08-23 | 5.24 | 5.27 | 5.12 | 5.19 | 5.15 | qfq | 7,390,709 | 38,269,744 | -1.14% |
| 2024-08-22 | 5.31 | 5.35 | 5.23 | 5.25 | 5.20 | qfq | 4,727,000 | 24,990,722 | -1.13% |
| 2024-08-21 | 5.29 | 5.36 | 5.26 | 5.31 | 5.26 | qfq | 4,122,240 | 21,935,240 | 0.00% |
| 2024-08-20 | 5.44 | 5.46 | 5.30 | 5.31 | 5.26 | qfq | 7,034,580 | 37,725,535 | -2.57% |
| 2024-08-19 | 5.53 | 5.56 | 5.43 | 5.45 | 5.40 | qfq | 6,929,220 | 37,979,308 | -1.09% |
| 2024-08-16 | 5.58 | 5.61 | 5.50 | 5.51 | 5.46 | qfq | 7,158,183 | 39,670,275 | -0.54% |
| 2024-08-15 | 5.42 | 5.73 | 5.37 | 5.54 | 5.49 | qfq | 9,835,390 | 54,468,321 | 2.03% |
| 2024-08-14 | 5.41 | 5.46 | 5.37 | 5.43 | 5.38 | qfq | 4,425,666 | 23,965,990 | 0.00% |
| 2024-08-13 | 5.40 | 5.45 | 5.35 | 5.43 | 5.38 | qfq | 5,910,803 | 31,895,000 | 0.74% |
| 2024-08-12 | 5.48 | 5.50 | 5.38 | 5.39 | 5.34 | qfq | 5,958,220 | 32,362,901 | -1.82% |
| 2024-08-09 | 5.59 | 5.62 | 5.49 | 5.49 | 5.44 | qfq | 4,990,040 | 27,643,054 | -0.72% |
| 2024-08-08 | 5.62 | 5.64 | 5.50 | 5.53 | 5.48 | qfq | 6,436,000 | 35,746,949 | -1.60% |
| 2024-08-07 | 5.55 | 5.69 | 5.54 | 5.62 | 5.57 | qfq | 7,570,542 | 42,543,379 | 0.90% |
| 2024-08-06 | 5.55 | 5.63 | 5.49 | 5.57 | 5.52 | qfq | 9,030,900 | 50,080,611 | 2.01% |
| 2024-08-05 | 5.67 | 5.69 | 5.44 | 5.46 | 5.41 | qfq | 12,530,420 | 69,569,964 | -3.53% |
| 2024-08-02 | 5.78 | 5.85 | 5.64 | 5.66 | 5.61 | qfq | 9,256,740 | 53,038,277 | -3.41% |
| 2024-08-01 | 5.77 | 5.91 | 5.73 | 5.86 | 5.81 | qfq | 13,448,603 | 78,420,569 | 2.45% |
| 2024-07-31 | 5.48 | 5.73 | 5.44 | 5.72 | 5.67 | qfq | 10,516,170 | 59,269,015 | 4.38% |
| 2024-07-30 | 5.41 | 5.52 | 5.37 | 5.48 | 5.43 | qfq | 6,999,440 | 38,171,815 | 0.37% |
| 2024-07-29 | 5.49 | 5.53 | 5.37 | 5.46 | 5.41 | qfq | 8,438,330 | 45,855,650 | -0.18% |
| 2024-07-26 | 5.37 | 5.53 | 5.37 | 5.47 | 5.42 | qfq | 9,007,780 | 49,072,733 | 2.24% |
| 2024-07-25 | 5.35 | 5.43 | 5.28 | 5.35 | 5.30 | qfq | 5,727,760 | 30,665,946 | -0.19% |
| 2024-07-24 | 5.52 | 5.55 | 5.36 | 5.36 | 5.31 | qfq | 7,581,060 | 41,183,619 | -2.72% |
| 2024-07-23 | 5.71 | 5.76 | 5.50 | 5.51 | 5.46 | qfq | 8,478,280 | 47,502,225 | -4.51% |
| 2024-07-22 | 5.67 | 5.79 | 5.66 | 5.77 | 5.72 | qfq | 6,319,151 | 36,306,720 | 1.05% |
| 2024-07-19 | 5.62 | 5.82 | 5.59 | 5.71 | 5.66 | qfq | 7,664,363 | 43,885,247 | 1.06% |
| 2024-07-18 | 5.63 | 5.68 | 5.50 | 5.65 | 5.60 | qfq | 8,660,393 | 48,425,626 | -0.88% |
| 2024-07-17 | 5.88 | 5.90 | 5.69 | 5.70 | 5.65 | qfq | 6,662,700 | 38,403,095 | -3.39% |
| 2024-07-16 | 5.86 | 5.93 | 5.78 | 5.90 | 5.85 | qfq | 5,199,480 | 30,519,311 | 0.68% |
| 2024-07-15 | 5.97 | 6.01 | 5.85 | 5.86 | 5.81 | qfq | 4,523,900 | 26,677,691 | -2.33% |
| 2024-07-12 | 6.06 | 6.09 | 5.94 | 6.00 | 5.95 | qfq | 7,400,360 | 44,349,207 | -1.48% |
| 2024-07-11 | 6.00 | 6.09 | 5.96 | 6.09 | 6.04 | qfq | 10,391,340 | 62,713,770 | 3.57% |
| 2024-07-10 | 5.86 | 5.96 | 5.84 | 5.88 | 5.83 | qfq | 7,240,920 | 42,698,517 | -0.68% |
| 2024-07-09 | 5.58 | 5.92 | 5.53 | 5.92 | 5.87 | qfq | 12,326,703 | 70,914,361 | 5.90% |
| 2024-07-08 | 5.81 | 5.83 | 5.54 | 5.59 | 5.54 | qfq | 11,684,563 | 66,014,136 | -4.61% |
| 2024-07-05 | 5.88 | 5.93 | 5.78 | 5.86 | 5.81 | qfq | 7,624,454 | 44,523,726 | -0.34% |
| 2024-07-04 | 6.05 | 6.08 | 5.86 | 5.88 | 5.83 | qfq | 7,989,520 | 47,501,571 | -2.81% |
| 2024-07-03 | 6.11 | 6.14 | 6.02 | 6.05 | 6.00 | qfq | 6,518,554 | 39,618,487 | -1.47% |
| 2024-07-02 | 6.23 | 6.25 | 6.10 | 6.14 | 6.09 | qfq | 8,129,100 | 50,134,740 | -1.76% |
| 2024-07-01 | 6.17 | 6.26 | 6.05 | 6.25 | 6.20 | qfq | 8,587,503 | 52,888,755 | 1.30% |
| 2024-06-28 | 6.02 | 6.34 | 6.02 | 6.17 | 6.12 | qfq | 13,712,203 | 85,537,709 | 1.31% |
| 2024-06-27 | 6.14 | 6.20 | 6.08 | 6.09 | 6.04 | qfq | 9,616,860 | 59,100,149 | -0.81% |
| 2024-06-26 | 5.88 | 6.16 | 5.81 | 6.14 | 6.09 | qfq | 11,155,890 | 66,854,404 | 3.72% |
| 2024-06-25 | 6.00 | 6.11 | 5.83 | 5.92 | 5.87 | qfq | 12,955,710 | 77,426,634 | -1.33% |
| 2024-06-24 | 6.33 | 6.39 | 5.99 | 6.00 | 5.95 | qfq | 16,059,700 | 98,690,573 | -6.54% |
| 2024-06-21 | 6.41 | 6.51 | 6.26 | 6.42 | 6.33 | qfq | 14,144,018 | 90,574,147 | -1.23% |
| 2024-06-20 | 6.60 | 6.75 | 6.48 | 6.50 | 6.40 | qfq | 19,770,863 | 131,224,303 | -1.96% |
| 2024-06-19 | 6.75 | 6.78 | 6.57 | 6.63 | 6.53 | qfq | 20,555,042 | 136,649,824 | -2.21% |
| 2024-06-18 | 6.76 | 6.79 | 6.65 | 6.78 | 6.68 | qfq | 28,808,752 | 193,943,128 | -0.59% |
| 2024-06-17 | 6.62 | 7.04 | 6.56 | 6.82 | 6.72 | qfq | 41,816,291 | 283,559,521 | 3.18% |
| 2024-06-14 | 6.48 | 6.80 | 6.33 | 6.61 | 6.51 | qfq | 31,042,286 | 204,115,128 | 2.01% |
| 2024-06-13 | 6.43 | 6.57 | 6.39 | 6.48 | 6.38 | qfq | 20,278,112 | 131,588,110 | 0.47% |
| 2024-06-12 | 6.50 | 6.59 | 6.38 | 6.45 | 6.35 | qfq | 21,994,606 | 142,208,506 | 0.00% |
| 2024-06-11 | 6.22 | 6.47 | 5.91 | 6.45 | 6.35 | qfq | 32,696,264 | 205,312,943 | 1.90% |
| 2024-06-07 | 6.47 | 6.60 | 6.19 | 6.33 | 6.24 | qfq | 38,057,379 | 242,036,798 | -3.21% |
| 2024-06-06 | 7.10 | 7.10 | 6.39 | 6.54 | 6.44 | qfq | 61,619,670 | 409,255,897 | -4.66% |
| 2024-06-05 | 6.24 | 6.86 | 6.21 | 6.86 | 6.76 | qfq | 26,941,823 | 178,667,027 | 9.94% |
| 2024-06-04 | 6.39 | 6.41 | 6.17 | 6.24 | 6.15 | qfq | 10,253,520 | 63,998,134 | -2.50% |
| 2024-06-03 | 6.63 | 6.65 | 6.34 | 6.40 | 6.31 | qfq | 9,881,966 | 64,089,025 | -2.88% |
| 2024-05-31 | 6.42 | 6.64 | 6.42 | 6.59 | 6.49 | qfq | 7,599,540 | 49,957,705 | 1.70% |
| 2024-05-30 | 6.33 | 6.52 | 6.28 | 6.48 | 6.38 | qfq | 7,739,780 | 49,869,727 | 1.25% |
| 2024-05-29 | 6.45 | 6.50 | 6.36 | 6.40 | 6.31 | qfq | 7,862,080 | 50,586,579 | -0.78% |
| 2024-05-28 | 6.49 | 6.63 | 6.43 | 6.45 | 6.35 | qfq | 12,710,640 | 82,775,386 | -1.38% |
| 2024-05-27 | 6.37 | 6.55 | 6.17 | 6.54 | 6.44 | qfq | 18,156,020 | 115,172,797 | 3.15% |
| 2024-05-24 | 6.76 | 6.79 | 6.29 | 6.34 | 6.25 | qfq | 19,750,939 | 128,583,580 | -6.49% |
| 2024-05-23 | 6.83 | 6.90 | 6.76 | 6.78 | 6.68 | qfq | 9,326,483 | 63,740,534 | -0.88% |
| 2024-05-22 | 6.80 | 6.85 | 6.72 | 6.84 | 6.74 | qfq | 7,216,363 | 49,018,895 | 0.74% |
| 2024-05-21 | 6.88 | 6.90 | 6.73 | 6.79 | 6.69 | qfq | 8,390,452 | 57,009,113 | -1.45% |
| 2024-05-20 | 6.69 | 6.91 | 6.64 | 6.89 | 6.79 | qfq | 16,151,773 | 110,006,060 | 2.84% |
| 2024-05-17 | 6.48 | 6.72 | 6.35 | 6.70 | 6.60 | qfq | 11,384,880 | 74,530,279 | 4.04% |
| 2024-05-16 | 6.40 | 6.52 | 6.38 | 6.44 | 6.34 | qfq | 7,028,957 | 45,506,369 | 0.47% |
| 2024-05-15 | 6.44 | 6.51 | 6.35 | 6.41 | 6.32 | qfq | 6,239,520 | 40,122,710 | -0.93% |
| 2024-05-14 | 6.42 | 6.52 | 6.42 | 6.47 | 6.37 | qfq | 7,614,894 | 49,267,856 | 0.78% |
| 2024-05-13 | 6.58 | 6.61 | 6.38 | 6.42 | 6.33 | qfq | 12,874,480 | 83,403,168 | -3.60% |
| 2024-05-10 | 6.88 | 6.88 | 6.61 | 6.66 | 6.56 | qfq | 10,547,500 | 70,641,720 | -2.06% |
| 2024-05-09 | 6.70 | 6.87 | 6.69 | 6.80 | 6.70 | qfq | 14,619,422 | 99,014,707 | 1.34% |
| 2024-05-08 | 6.86 | 6.88 | 6.70 | 6.71 | 6.61 | qfq | 9,278,584 | 62,669,495 | -1.90% |
| 2024-05-07 | 6.67 | 6.90 | 6.67 | 6.84 | 6.74 | qfq | 14,421,727 | 98,408,501 | 1.79% |
| 2024-05-06 | 6.80 | 6.85 | 6.69 | 6.72 | 6.62 | qfq | 11,774,999 | 79,372,312 | 0.75% |
| 2024-04-30 | 6.76 | 6.79 | 6.59 | 6.67 | 6.57 | qfq | 9,856,540 | 65,690,275 | -1.33% |
| 2024-04-29 | 6.58 | 6.77 | 6.58 | 6.76 | 6.66 | qfq | 12,648,320 | 84,867,511 | 2.58% |
| 2024-04-26 | 6.55 | 6.64 | 6.45 | 6.59 | 6.49 | qfq | 14,084,012 | 92,449,745 | 1.54% |
| 2024-04-25 | 6.37 | 6.60 | 6.29 | 6.49 | 6.39 | qfq | 15,265,500 | 98,531,892 | 1.72% |
| 2024-04-24 | 6.10 | 6.43 | 6.08 | 6.38 | 6.29 | qfq | 15,786,286 | 99,594,163 | 4.76% |
| 2024-04-23 | 6.18 | 6.26 | 6.08 | 6.09 | 6.00 | qfq | 8,688,480 | 53,424,465 | -2.25% |
| 2024-04-22 | 6.07 | 6.26 | 5.98 | 6.23 | 6.14 | qfq | 11,965,926 | 73,797,605 | 1.96% |
| 2024-04-19 | 6.05 | 6.14 | 5.99 | 6.11 | 6.02 | qfq | 10,054,793 | 61,067,068 | 0.49% |
| 2024-04-18 | 6.20 | 6.20 | 6.03 | 6.08 | 5.99 | qfq | 11,562,075 | 70,651,825 | -0.98% |
| 2024-04-17 | 5.83 | 6.16 | 5.83 | 6.14 | 6.05 | qfq | 16,437,779 | 99,142,011 | 6.60% |
| 2024-04-16 | 6.07 | 6.09 | 5.64 | 5.76 | 5.67 | qfq | 19,126,256 | 110,662,288 | -4.32% |
| 2024-04-15 | 6.39 | 6.43 | 5.88 | 6.02 | 5.93 | qfq | 30,740,071 | 188,537,227 | -7.24% |
| 2024-04-12 | 6.45 | 6.59 | 6.41 | 6.49 | 6.39 | qfq | 8,823,787 | 57,322,308 | 0.46% |
| 2024-04-11 | 6.46 | 6.57 | 6.43 | 6.46 | 6.36 | qfq | 10,488,516 | 68,075,321 | -0.46% |
| 2024-04-10 | 6.76 | 6.77 | 6.45 | 6.49 | 6.39 | qfq | 13,244,369 | 86,771,657 | -3.99% |
| 2024-04-09 | 6.57 | 6.80 | 6.57 | 6.76 | 6.66 | qfq | 13,198,671 | 88,414,558 | 3.05% |
| 2024-04-08 | 6.76 | 6.80 | 6.55 | 6.56 | 6.46 | qfq | 11,490,254 | 76,379,261 | -3.53% |
| 2024-04-03 | 6.86 | 6.89 | 6.68 | 6.80 | 6.70 | qfq | 9,623,440 | 65,204,316 | -1.16% |
| 2024-04-02 | 7.07 | 7.08 | 6.81 | 6.88 | 6.78 | qfq | 14,753,043 | 101,616,791 | -2.82% |
| 2024-04-01 | 6.87 | 7.12 | 6.87 | 7.08 | 6.98 | qfq | 15,119,580 | 105,681,629 | 3.66% |
| 2024-03-29 | 6.90 | 6.93 | 6.66 | 6.83 | 6.73 | qfq | 12,005,920 | 81,432,776 | -1.30% |
| 2024-03-28 | 6.60 | 7.03 | 6.58 | 6.92 | 6.82 | qfq | 15,023,400 | 102,642,693 | 5.17% |
| 2024-03-27 | 7.04 | 7.05 | 6.56 | 6.58 | 6.48 | qfq | 15,426,217 | 104,313,044 | -6.40% |
| 2024-03-26 | 7.16 | 7.25 | 6.95 | 7.03 | 6.93 | qfq | 15,669,213 | 110,900,807 | -1.82% |
| 2024-03-25 | 7.43 | 7.54 | 7.13 | 7.16 | 7.05 | qfq | 16,398,274 | 120,380,272 | -4.79% |
| 2024-03-22 | 7.80 | 7.86 | 7.41 | 7.52 | 7.41 | qfq | 20,637,980 | 156,243,206 | -4.08% |
| 2024-03-21 | 8.00 | 8.06 | 7.81 | 7.84 | 7.72 | qfq | 13,682,280 | 108,177,307 | -1.75% |
| 2024-03-20 | 7.99 | 8.02 | 7.80 | 7.98 | 7.86 | qfq | 11,220,766 | 88,611,428 | 0.63% |
| 2024-03-19 | 7.81 | 8.05 | 7.81 | 7.93 | 7.81 | qfq | 16,292,888 | 129,464,622 | 0.51% |
| 2024-03-18 | 7.58 | 7.94 | 7.51 | 7.89 | 7.77 | qfq | 17,977,409 | 139,985,679 | 4.23% |
| 2024-03-15 | 7.58 | 7.59 | 7.39 | 7.57 | 7.46 | qfq | 12,761,660 | 95,285,419 | 0.66% |
| 2024-03-14 | 7.69 | 7.75 | 7.37 | 7.52 | 7.41 | qfq | 16,083,200 | 120,917,546 | -2.84% |
| 2024-03-13 | 7.75 | 7.80 | 7.59 | 7.74 | 7.63 | qfq | 14,810,151 | 114,106,806 | 0.00% |
| 2024-03-12 | 7.80 | 7.87 | 7.67 | 7.74 | 7.63 | qfq | 13,631,900 | 105,532,630 | -0.77% |
| 2024-03-11 | 7.85 | 7.85 | 7.70 | 7.80 | 7.68 | qfq | 9,277,539 | 71,976,732 | -0.64% |
| 2024-03-08 | 7.64 | 7.87 | 7.64 | 7.85 | 7.73 | qfq | 9,698,934 | 75,537,097 | 3.02% |
| 2024-03-07 | 7.81 | 7.93 | 7.61 | 7.62 | 7.51 | qfq | 11,738,266 | 90,850,296 | -2.43% |
| 2024-03-06 | 7.93 | 7.97 | 7.69 | 7.81 | 7.69 | qfq | 16,654,249 | 130,536,237 | -3.46% |
| 2024-03-05 | 7.61 | 8.17 | 7.61 | 8.09 | 7.97 | qfq | 27,081,637 | 215,608,005 | 4.39% |
| 2024-03-04 | 7.83 | 7.96 | 7.60 | 7.75 | 7.64 | qfq | 14,010,310 | 108,552,545 | -0.90% |
| 2024-03-01 | 7.95 | 8.11 | 7.71 | 7.82 | 7.70 | qfq | 29,412,756 | 231,320,095 | 2.89% |
| 2024-02-29 | 6.93 | 7.60 | 6.88 | 7.60 | 7.49 | qfq | 24,113,163 | 177,957,604 | 9.99% |
| 2024-02-28 | 7.53 | 7.62 | 6.90 | 6.91 | 6.81 | qfq | 16,601,255 | 120,983,114 | -7.74% |
| 2024-02-27 | 7.34 | 7.50 | 7.18 | 7.49 | 7.38 | qfq | 8,530,609 | 63,203,703 | 1.90% |
| 2024-02-26 | 7.25 | 7.52 | 7.13 | 7.35 | 7.24 | qfq | 11,260,912 | 82,415,372 | 1.66% |
| 2024-02-23 | 7.06 | 7.31 | 6.99 | 7.23 | 7.12 | qfq | 10,661,673 | 76,119,296 | 2.41% |
| 2024-02-22 | 6.93 | 7.08 | 6.89 | 7.06 | 6.96 | qfq | 7,856,320 | 55,071,944 | 2.92% |
| 2024-02-21 | 6.85 | 7.20 | 6.81 | 6.86 | 6.76 | qfq | 10,664,580 | 74,633,528 | -1.15% |
| 2024-02-20 | 6.95 | 7.05 | 6.83 | 6.94 | 6.84 | qfq | 10,187,540 | 70,618,898 | -1.42% |
| 2024-02-19 | 6.91 | 7.15 | 6.62 | 7.04 | 6.94 | qfq | 14,931,755 | 103,177,321 | 5.23% |
| 2024-02-08 | 6.07 | 6.69 | 6.07 | 6.69 | 6.59 | qfq | 15,096,279 | 97,878,680 | 10.03% |
| 2024-02-07 | 5.97 | 6.25 | 5.85 | 6.08 | 5.99 | qfq | 12,557,816 | 76,906,273 | 1.84% |
| 2024-02-06 | 5.60 | 6.08 | 5.40 | 5.97 | 5.88 | qfq | 13,971,220 | 80,781,960 | 6.42% |
| 2024-02-05 | 5.93 | 5.97 | 5.43 | 5.61 | 5.53 | qfq | 17,377,836 | 99,614,431 | -6.50% |
| 2024-02-02 | 6.45 | 6.59 | 5.83 | 6.00 | 5.91 | qfq | 14,737,920 | 90,644,696 | -7.41% |
| 2024-02-01 | 6.46 | 6.65 | 6.33 | 6.48 | 6.38 | qfq | 7,758,433 | 50,324,466 | -0.77% |
| 2024-01-31 | 6.75 | 6.86 | 6.49 | 6.53 | 6.43 | qfq | 9,798,800 | 65,086,881 | -3.97% |
| 2024-01-30 | 7.01 | 7.11 | 6.78 | 6.80 | 6.70 | qfq | 9,215,040 | 63,859,494 | -4.63% |
| 2024-01-29 | 7.60 | 7.67 | 7.13 | 7.13 | 7.02 | qfq | 10,595,431 | 77,405,940 | -5.94% |
| 2024-01-26 | 7.73 | 7.75 | 7.54 | 7.58 | 7.47 | qfq | 6,799,351 | 51,887,547 | -2.19% |
| 2024-01-25 | 7.29 | 7.83 | 7.16 | 7.75 | 7.64 | qfq | 13,815,578 | 104,594,905 | 6.46% |
| 2024-01-24 | 7.29 | 7.39 | 6.95 | 7.28 | 7.17 | qfq | 10,421,095 | 74,699,201 | 0.28% |
| 2024-01-23 | 7.04 | 7.32 | 6.94 | 7.26 | 7.15 | qfq | 11,772,331 | 84,388,837 | 2.54% |
| 2024-01-22 | 7.61 | 7.70 | 6.98 | 7.08 | 6.98 | qfq | 14,190,686 | 103,663,584 | -7.57% |
| 2024-01-19 | 7.85 | 7.88 | 7.66 | 7.66 | 7.55 | qfq | 4,548,239 | 35,276,109 | -2.42% |
| 2024-01-18 | 7.75 | 7.89 | 7.58 | 7.85 | 7.73 | qfq | 10,715,040 | 82,634,651 | 0.64% |
| 2024-01-17 | 8.19 | 8.19 | 7.79 | 7.80 | 7.68 | qfq | 9,445,656 | 74,993,301 | -4.76% |
| 2024-01-16 | 8.30 | 8.30 | 8.05 | 8.19 | 8.07 | qfq | 6,049,514 | 49,310,289 | -0.49% |
| 2024-01-15 | 8.24 | 8.42 | 8.11 | 8.23 | 8.11 | qfq | 5,457,580 | 45,097,197 | 0.00% |
| 2024-01-12 | 8.53 | 8.64 | 8.13 | 8.23 | 8.11 | qfq | 9,694,039 | 80,929,310 | -3.29% |
| 2024-01-11 | 8.16 | 8.53 | 8.16 | 8.51 | 8.38 | qfq | 7,583,100 | 63,592,435 | 4.29% |
| 2024-01-10 | 8.38 | 8.45 | 8.15 | 8.16 | 8.04 | qfq | 6,934,841 | 57,318,840 | -3.43% |
| 2024-01-09 | 8.61 | 8.69 | 8.34 | 8.45 | 8.32 | qfq | 8,444,827 | 71,633,306 | -1.52% |
| 2024-01-08 | 8.56 | 8.75 | 8.49 | 8.58 | 8.45 | qfq | 5,347,520 | 46,140,309 | -0.23% |
| 2024-01-05 | 8.85 | 8.91 | 8.52 | 8.60 | 8.47 | qfq | 8,793,211 | 76,364,767 | -3.04% |
| 2024-01-04 | 8.98 | 8.98 | 8.87 | 8.87 | 8.74 | qfq | 4,793,246 | 42,688,319 | -1.55% |
| 2024-01-03 | 9.10 | 9.19 | 8.96 | 9.01 | 8.88 | qfq | 8,648,907 | 78,267,415 | -1.96% |
| 2024-01-02 | 9.12 | 9.40 | 9.07 | 9.19 | 9.05 | qfq | 12,152,551 | 112,039,137 | 0.55% |
| 2023-12-29 | 8.83 | 9.15 | 8.71 | 9.14 | 9.00 | qfq | 12,635,203 | 114,071,271 | 4.46% |
| 2023-12-28 | 8.62 | 8.92 | 8.55 | 8.75 | 8.62 | qfq | 7,719,316 | 67,488,058 | 1.51% |
| 2023-12-27 | 8.42 | 8.66 | 8.35 | 8.62 | 8.49 | qfq | 6,892,527 | 58,922,933 | 2.74% |
| 2023-12-26 | 8.73 | 8.74 | 8.35 | 8.39 | 8.27 | qfq | 9,226,953 | 78,148,710 | -3.89% |
| 2023-12-25 | 8.80 | 8.90 | 8.70 | 8.73 | 8.60 | qfq | 5,222,260 | 45,838,995 | -0.34% |
| 2023-12-22 | 9.06 | 9.09 | 8.64 | 8.76 | 8.63 | qfq | 10,768,880 | 95,267,604 | -2.99% |
| 2023-12-21 | 8.88 | 9.12 | 8.66 | 9.03 | 8.90 | qfq | 11,518,718 | 102,367,634 | 1.01% |
| 2023-12-20 | 9.06 | 9.19 | 8.94 | 8.94 | 8.81 | qfq | 8,342,268 | 75,480,959 | -1.11% |
| 2023-12-19 | 9.00 | 9.10 | 8.95 | 9.04 | 8.91 | qfq | 4,988,401 | 44,943,025 | 0.33% |
| 2023-12-18 | 9.05 | 9.14 | 8.86 | 9.01 | 8.88 | qfq | 9,737,490 | 87,876,068 | -1.53% |
| 2023-12-15 | 9.41 | 9.44 | 8.99 | 9.15 | 9.01 | qfq | 18,615,580 | 170,243,196 | -2.56% |
| 2023-12-14 | 9.39 | 9.62 | 9.35 | 9.39 | 9.25 | qfq | 15,108,474 | 143,192,126 | 0.11% |
| 2023-12-13 | 9.36 | 9.52 | 9.32 | 9.38 | 9.24 | qfq | 8,623,000 | 81,203,048 | -0.53% |
| 2023-12-12 | 9.50 | 9.62 | 9.35 | 9.43 | 9.29 | qfq | 17,010,133 | 160,668,992 | -0.74% |
| 2023-12-11 | 9.04 | 9.54 | 8.85 | 9.50 | 9.36 | qfq | 25,083,574 | 231,631,076 | 4.97% |
| 2023-12-08 | 9.17 | 9.24 | 8.86 | 9.05 | 8.92 | qfq | 24,990,589 | 226,647,994 | 0.33% |
| 2023-12-07 | 8.66 | 9.05 | 8.50 | 9.02 | 8.89 | qfq | 28,567,040 | 253,548,931 | 4.40% |
| 2023-12-06 | 8.70 | 9.09 | 8.60 | 8.64 | 8.51 | qfq | 20,279,036 | 179,256,081 | 0.47% |
| 2023-12-05 | 8.85 | 8.85 | 8.60 | 8.60 | 8.47 | qfq | 10,052,920 | 87,102,957 | -2.82% |
| 2023-12-04 | 8.95 | 9.07 | 8.81 | 8.85 | 8.72 | qfq | 8,810,639 | 78,524,377 | -0.56% |
| 2023-12-01 | 8.93 | 8.96 | 8.74 | 8.90 | 8.77 | qfq | 11,855,680 | 104,926,367 | -0.34% |
| 2023-11-30 | 8.95 | 9.08 | 8.72 | 8.93 | 8.80 | qfq | 14,459,600 | 128,076,537 | -0.67% |
| 2023-11-29 | 8.98 | 9.14 | 8.90 | 8.99 | 8.86 | qfq | 13,823,123 | 124,873,395 | -0.66% |
| 2023-11-28 | 8.78 | 9.22 | 8.72 | 9.05 | 8.92 | qfq | 25,447,762 | 230,857,332 | 3.08% |
| 2023-11-27 | 8.63 | 8.86 | 8.51 | 8.78 | 8.65 | qfq | 12,629,175 | 110,023,133 | 2.21% |
| 2023-11-24 | 8.72 | 8.74 | 8.40 | 8.59 | 8.46 | qfq | 13,943,462 | 119,454,844 | -1.94% |
| 2023-11-23 | 8.71 | 8.83 | 8.62 | 8.76 | 8.63 | qfq | 11,131,970 | 97,251,403 | 0.46% |
| 2023-11-22 | 8.89 | 8.97 | 8.68 | 8.72 | 8.59 | qfq | 19,090,341 | 167,781,763 | -1.91% |
| 2023-11-21 | 9.11 | 9.23 | 8.84 | 8.89 | 8.76 | qfq | 20,273,063 | 182,315,823 | -2.63% |
| 2023-11-20 | 8.84 | 9.28 | 8.79 | 9.13 | 8.99 | qfq | 30,473,830 | 277,110,672 | 2.47% |
| 2023-11-17 | 8.72 | 9.10 | 8.63 | 8.91 | 8.78 | qfq | 24,960,703 | 220,980,563 | 2.06% |
| 2023-11-16 | 8.75 | 9.22 | 8.65 | 8.73 | 8.60 | qfq | 36,116,044 | 323,684,034 | 0.58% |
| 2023-11-15 | 8.84 | 8.86 | 8.53 | 8.68 | 8.55 | qfq | 23,318,393 | 201,804,229 | -0.91% |
| 2023-11-14 | 8.34 | 8.76 | 8.20 | 8.76 | 8.63 | qfq | 32,141,804 | 274,015,663 | 4.66% |
| 2023-11-13 | 8.42 | 8.56 | 8.30 | 8.37 | 8.25 | qfq | 15,931,661 | 133,599,528 | -0.48% |
| 2023-11-10 | 8.33 | 8.55 | 8.27 | 8.41 | 8.29 | qfq | 14,957,600 | 126,010,677 | 0.00% |
| 2023-11-09 | 8.64 | 8.66 | 8.37 | 8.41 | 8.29 | qfq | 20,204,823 | 171,339,610 | -2.55% |
| 2023-11-08 | 8.67 | 8.85 | 8.42 | 8.63 | 8.50 | qfq | 37,271,129 | 320,981,747 | 3.35% |
| 2023-11-07 | 8.10 | 8.50 | 8.03 | 8.35 | 8.23 | qfq | 27,445,037 | 228,629,547 | 2.83% |
| 2023-11-06 | 8.16 | 8.38 | 8.06 | 8.12 | 8.00 | qfq | 45,312,777 | 371,584,778 | -1.22% |
| 2023-11-03 | 7.71 | 8.25 | 7.65 | 8.22 | 8.10 | qfq | 61,753,963 | 496,101,840 | 4.05% |
| 2023-11-02 | 7.47 | 8.16 | 7.42 | 7.90 | 7.78 | qfq | 68,152,620 | 547,272,761 | 6.47% |
| 2023-11-01 | 7.21 | 7.56 | 7.16 | 7.42 | 7.31 | qfq | 15,945,010 | 117,492,362 | 2.91% |
| 2023-10-31 | 7.41 | 7.53 | 7.14 | 7.21 | 7.10 | qfq | 15,902,723 | 115,017,606 | -4.25% |
| 2023-10-30 | 7.32 | 7.61 | 7.22 | 7.53 | 7.42 | qfq | 12,346,619 | 91,741,575 | 2.31% |
| 2023-10-27 | 7.40 | 7.43 | 7.22 | 7.36 | 7.25 | qfq | 8,128,520 | 59,528,398 | -0.81% |
| 2023-10-26 | 7.30 | 7.45 | 7.18 | 7.42 | 7.31 | qfq | 7,296,300 | 53,219,001 | 1.37% |
| 2023-10-25 | 7.30 | 7.38 | 7.19 | 7.32 | 7.21 | qfq | 7,007,291 | 51,269,388 | 1.10% |
| 2023-10-24 | 7.13 | 7.38 | 7.10 | 7.24 | 7.13 | qfq | 9,292,675 | 67,294,801 | 2.55% |
| 2023-10-23 | 7.24 | 7.30 | 7.00 | 7.06 | 6.96 | qfq | 8,434,980 | 60,088,885 | -2.62% |
| 2023-10-20 | 7.32 | 7.50 | 7.23 | 7.25 | 7.14 | qfq | 7,849,040 | 57,500,295 | -1.89% |
| 2023-10-19 | 7.25 | 7.70 | 7.24 | 7.39 | 7.28 | qfq | 14,658,160 | 109,957,088 | 1.37% |
| 2023-10-18 | 7.48 | 7.52 | 7.26 | 7.29 | 7.18 | qfq | 8,361,716 | 61,453,429 | -3.19% |
| 2023-10-17 | 7.49 | 7.53 | 7.22 | 7.53 | 7.42 | qfq | 16,388,577 | 121,101,181 | 1.07% |
| 2023-10-16 | 7.99 | 7.99 | 7.38 | 7.45 | 7.34 | qfq | 23,326,119 | 176,463,545 | -6.64% |
| 2023-10-13 | 7.86 | 8.06 | 7.85 | 7.98 | 7.86 | qfq | 7,206,959 | 57,538,936 | 0.63% |
| 2023-10-12 | 8.02 | 8.04 | 7.86 | 7.93 | 7.81 | qfq | 7,946,356 | 62,956,109 | -0.13% |
| 2023-10-11 | 7.97 | 8.05 | 7.89 | 7.94 | 7.82 | qfq | 10,740,106 | 85,529,526 | 0.51% |
| 2023-10-10 | 8.05 | 8.05 | 7.89 | 7.90 | 7.78 | qfq | 10,364,320 | 82,615,809 | -1.13% |
| 2023-10-09 | 8.11 | 8.13 | 7.93 | 7.99 | 7.87 | qfq | 9,908,340 | 79,465,306 | -1.36% |
| 2023-09-28 | 8.04 | 8.16 | 7.93 | 8.10 | 7.98 | qfq | 10,099,520 | 81,332,820 | 1.38% |
| 2023-09-27 | 8.05 | 8.13 | 7.95 | 7.99 | 7.87 | qfq | 9,924,600 | 79,418,916 | -1.11% |
| 2023-09-26 | 8.15 | 8.31 | 8.02 | 8.08 | 7.96 | qfq | 12,625,979 | 102,878,703 | -1.10% |
| 2023-09-25 | 8.14 | 8.29 | 8.04 | 8.17 | 8.05 | qfq | 15,026,570 | 122,787,007 | 0.37% |
| 2023-09-22 | 7.66 | 8.19 | 7.66 | 8.14 | 8.02 | qfq | 19,215,022 | 154,222,721 | 5.71% |
| 2023-09-21 | 7.70 | 7.79 | 7.63 | 7.70 | 7.59 | qfq | 9,732,594 | 75,007,834 | 0.00% |
| 2023-09-20 | 7.73 | 7.83 | 7.60 | 7.70 | 7.59 | qfq | 8,989,820 | 69,611,836 | -0.65% |
| 2023-09-19 | 7.80 | 7.91 | 7.57 | 7.75 | 7.64 | qfq | 13,997,319 | 107,944,788 | -1.52% |
| 2023-09-18 | 7.92 | 8.01 | 7.80 | 7.87 | 7.75 | qfq | 12,225,948 | 96,634,611 | -1.87% |
| 2023-09-15 | 7.99 | 8.18 | 7.92 | 8.02 | 7.90 | qfq | 14,070,142 | 112,476,965 | -0.62% |
| 2023-09-14 | 8.15 | 8.19 | 7.80 | 8.07 | 7.95 | qfq | 29,344,091 | 234,355,135 | -1.22% |
| 2023-09-13 | 8.52 | 8.52 | 7.94 | 8.17 | 8.05 | qfq | 39,008,835 | 317,847,418 | -5.00% |
| 2023-09-12 | 8.31 | 8.68 | 8.25 | 8.60 | 8.47 | qfq | 46,740,622 | 397,449,127 | -0.81% |
| 2023-09-11 | 8.14 | 8.68 | 7.98 | 8.67 | 8.54 | qfq | 76,936,740 | 646,359,741 | 9.89% |
| 2023-09-08 | 7.43 | 7.98 | 7.35 | 7.89 | 7.77 | qfq | 30,707,432 | 237,731,044 | 5.91% |
| 2023-09-07 | 7.70 | 7.83 | 7.42 | 7.45 | 7.34 | qfq | 23,557,521 | 178,839,541 | -4.12% |
| 2023-09-06 | 7.36 | 7.83 | 7.30 | 7.77 | 7.66 | qfq | 23,965,532 | 183,041,735 | 5.57% |
| 2023-09-05 | 7.28 | 7.40 | 7.22 | 7.36 | 7.25 | qfq | 8,855,860 | 65,079,054 | 0.82% |
| 2023-09-04 | 7.29 | 7.35 | 7.18 | 7.30 | 7.19 | qfq | 9,488,560 | 68,679,227 | 0.27% |
| 2023-09-01 | 7.15 | 7.29 | 7.10 | 7.28 | 7.17 | qfq | 11,203,443 | 80,785,960 | 2.54% |
| 2023-08-31 | 7.07 | 7.16 | 7.00 | 7.10 | 6.99 | qfq | 8,979,530 | 63,662,806 | 0.00% |
| 2023-08-30 | 6.87 | 7.11 | 6.87 | 7.10 | 6.99 | qfq | 14,104,886 | 99,227,467 | 3.65% |
| 2023-08-29 | 6.51 | 6.85 | 6.48 | 6.85 | 6.75 | qfq | 16,493,892 | 111,021,143 | 5.87% |
| 2023-08-28 | 6.92 | 7.03 | 6.41 | 6.47 | 6.37 | qfq | 12,629,440 | 84,468,413 | -1.37% |
| 2023-08-25 | 6.77 | 6.77 | 6.50 | 6.56 | 6.46 | qfq | 10,374,282 | 68,424,402 | -2.67% |
| 2023-08-24 | 6.82 | 6.90 | 6.71 | 6.74 | 6.64 | qfq | 8,246,840 | 56,246,963 | -1.03% |
| 2023-08-23 | 7.05 | 7.06 | 6.79 | 6.81 | 6.71 | qfq | 8,148,544 | 56,104,872 | -3.54% |
| 2023-08-22 | 7.11 | 7.20 | 6.86 | 7.06 | 6.96 | qfq | 9,035,247 | 63,324,625 | -0.42% |
| 2023-08-21 | 7.14 | 7.28 | 7.07 | 7.09 | 6.99 | qfq | 8,301,330 | 59,470,266 | -0.42% |
| 2023-08-18 | 7.17 | 7.39 | 7.12 | 7.12 | 7.01 | qfq | 12,480,733 | 90,789,507 | -0.56% |
| 2023-08-17 | 6.87 | 7.18 | 6.79 | 7.16 | 7.05 | qfq | 11,340,560 | 80,088,542 | 3.77% |
| 2023-08-16 | 6.97 | 7.04 | 6.89 | 6.90 | 6.80 | qfq | 6,438,117 | 44,733,984 | -1.99% |
| 2023-08-15 | 7.14 | 7.18 | 6.99 | 7.04 | 6.94 | qfq | 5,649,648 | 39,971,449 | -1.40% |
| 2023-08-14 | 7.05 | 7.15 | 6.96 | 7.14 | 7.03 | qfq | 7,000,123 | 49,699,409 | 1.13% |
| 2023-08-11 | 7.17 | 7.20 | 7.06 | 7.06 | 6.96 | qfq | 6,693,983 | 47,732,195 | -1.53% |
| 2023-08-10 | 7.23 | 7.23 | 7.13 | 7.17 | 7.06 | qfq | 4,597,360 | 32,974,008 | -0.42% |
| 2023-08-09 | 7.28 | 7.29 | 7.15 | 7.20 | 7.09 | qfq | 7,255,360 | 52,230,190 | -1.10% |
| 2023-08-08 | 7.43 | 7.43 | 7.25 | 7.28 | 7.17 | qfq | 7,253,580 | 53,056,633 | -1.09% |
| 2023-08-07 | 7.36 | 7.44 | 7.31 | 7.36 | 7.25 | qfq | 9,269,360 | 68,449,468 | 0.14% |
| 2023-08-04 | 7.32 | 7.44 | 7.29 | 7.35 | 7.24 | qfq | 8,405,720 | 61,919,015 | 0.68% |
| 2023-08-03 | 7.38 | 7.47 | 7.28 | 7.30 | 7.19 | qfq | 8,161,700 | 60,077,094 | -1.08% |
| 2023-08-02 | 7.50 | 7.53 | 7.38 | 7.38 | 7.27 | qfq | 6,959,528 | 51,678,957 | -1.60% |
| 2023-08-01 | 7.47 | 7.55 | 7.32 | 7.50 | 7.39 | qfq | 8,306,763 | 61,688,215 | 0.54% |
| 2023-07-31 | 7.48 | 7.64 | 7.40 | 7.46 | 7.35 | qfq | 10,997,527 | 82,795,905 | 0.27% |
| 2023-07-28 | 7.42 | 7.48 | 7.25 | 7.44 | 7.33 | qfq | 8,276,940 | 61,341,659 | 0.95% |
| 2023-07-27 | 7.60 | 7.67 | 7.33 | 7.37 | 7.26 | qfq | 13,095,115 | 97,732,617 | -2.77% |
| 2023-07-26 | 7.93 | 7.93 | 7.51 | 7.58 | 7.47 | qfq | 14,277,920 | 109,233,264 | -4.05% |
| 2023-07-25 | 8.01 | 8.11 | 7.90 | 7.90 | 7.78 | qfq | 12,040,808 | 96,240,456 | -0.13% |
| 2023-07-24 | 7.85 | 8.02 | 7.81 | 7.91 | 7.79 | qfq | 8,465,420 | 67,092,916 | 0.38% |
| 2023-07-21 | 7.92 | 8.07 | 7.81 | 7.88 | 7.76 | qfq | 9,465,229 | 74,973,541 | -0.51% |
| 2023-07-20 | 8.22 | 8.27 | 7.89 | 7.92 | 7.80 | qfq | 16,404,686 | 132,131,395 | -4.00% |
| 2023-07-19 | 8.41 | 8.50 | 8.20 | 8.25 | 8.13 | qfq | 16,139,463 | 133,946,448 | -2.60% |
| 2023-07-18 | 8.69 | 8.72 | 8.40 | 8.47 | 8.34 | qfq | 14,927,697 | 127,645,320 | -2.76% |
| 2023-07-17 | 8.61 | 8.86 | 8.57 | 8.71 | 8.58 | qfq | 14,548,887 | 127,026,465 | 0.58% |