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
华微电子600360.SH
最近收盘价11.592026-07-17
最近交易日2026-07-17
成交量（股）124,963,796
成交额（元）1,500,749,824
日线记录716
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-27 | cash_dividend | 0.034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.0116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 716 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 | 12.39 | 12.75 | 11.59 | 11.59 | 11.59 | qfq | 124,963,796 | 1,500,749,824 | -10.02% |
| 2026-07-16 | 12.88 | 13.65 | 12.88 | 12.88 | 12.88 | qfq | 130,377,107 | 1,704,285,706 | -9.99% |
| 2026-07-15 | 15.85 | 15.88 | 14.31 | 14.31 | 14.31 | qfq | 116,261,750 | 1,697,920,760 | -10.00% |
| 2026-07-14 | 16.69 | 17.44 | 15.32 | 15.90 | 15.90 | qfq | 229,686,609 | 3,677,142,349 | -6.58% |
| 2026-07-13 | 16.44 | 18.46 | 16.13 | 17.02 | 17.02 | qfq | 261,698,367 | 4,535,298,130 | 1.37% |
| 2026-07-10 | 15.78 | 17.59 | 15.78 | 16.79 | 16.79 | qfq | 278,950,065 | 4,791,002,850 | 5.00% |
| 2026-07-09 | 14.83 | 16.28 | 14.50 | 15.99 | 15.99 | qfq | 192,863,695 | 2,980,455,793 | 6.81% |
| 2026-07-08 | 15.35 | 15.75 | 14.50 | 14.97 | 14.97 | qfq | 173,154,685 | 2,596,705,401 | -2.28% |
| 2026-07-07 | 13.73 | 15.32 | 13.62 | 15.32 | 15.32 | qfq | 190,449,662 | 2,816,069,414 | 9.98% |
| 2026-07-06 | 14.69 | 15.24 | 13.92 | 13.93 | 13.93 | qfq | 128,991,384 | 1,859,063,099 | -6.89% |
| 2026-07-03 | 14.10 | 15.51 | 13.57 | 14.96 | 14.96 | qfq | 185,997,875 | 2,747,344,362 | 6.10% |
| 2026-07-02 | 13.66 | 15.25 | 12.73 | 14.10 | 14.10 | qfq | 128,657,437 | 1,822,468,054 | -0.28% |
| 2026-07-01 | 14.47 | 15.22 | 14.02 | 14.14 | 14.14 | qfq | 117,514,252 | 1,717,916,027 | -3.55% |
| 2026-06-30 | 14.25 | 15.28 | 13.80 | 14.66 | 14.66 | qfq | 129,758,213 | 1,874,495,470 | 2.95% |
| 2026-06-29 | 13.80 | 14.24 | 12.90 | 14.24 | 14.24 | qfq | 131,755,619 | 1,817,690,837 | 7.07% |
| 2026-06-26 | 13.60 | 13.88 | 13.06 | 13.30 | 13.30 | qfq | 97,209,810 | 1,313,528,791 | -4.52% |
| 2026-06-25 | 13.38 | 14.19 | 13.03 | 13.93 | 13.93 | qfq | 137,932,978 | 1,884,562,682 | 4.27% |
| 2026-06-24 | 13.30 | 13.87 | 13.10 | 13.36 | 13.36 | qfq | 158,421,165 | 2,134,666,421 | -1.33% |
| 2026-06-23 | 12.22 | 13.54 | 11.96 | 13.54 | 13.54 | qfq | 142,928,324 | 1,854,765,400 | 9.99% |
| 2026-06-22 | 12.58 | 12.73 | 12.01 | 12.31 | 12.31 | qfq | 72,615,131 | 891,759,947 | -0.73% |
| 2026-06-18 | 12.07 | 12.60 | 12.00 | 12.40 | 12.40 | qfq | 77,569,303 | 958,046,850 | 1.81% |
| 2026-06-17 | 11.38 | 12.29 | 11.32 | 12.18 | 12.18 | qfq | 85,235,295 | 1,020,824,344 | 4.91% |
| 2026-06-16 | 11.30 | 11.85 | 11.29 | 11.61 | 11.61 | qfq | 66,607,300 | 772,688,242 | 3.11% |
| 2026-06-15 | 10.94 | 11.28 | 10.73 | 11.26 | 11.26 | qfq | 62,237,228 | 692,123,265 | 4.94% |
| 2026-06-12 | 11.53 | 11.76 | 10.71 | 10.73 | 10.73 | qfq | 61,542,584 | 686,087,346 | -4.11% |
| 2026-06-11 | 11.40 | 11.70 | 11.06 | 11.19 | 11.19 | qfq | 55,346,915 | 625,422,430 | -4.77% |
| 2026-06-10 | 12.03 | 12.26 | 11.68 | 11.75 | 11.75 | qfq | 60,936,335 | 724,953,685 | -5.70% |
| 2026-06-09 | 12.08 | 12.55 | 11.98 | 12.46 | 12.46 | qfq | 68,978,370 | 847,252,442 | 5.86% |
| 2026-06-08 | 12.14 | 12.43 | 11.68 | 11.77 | 11.77 | qfq | 85,348,857 | 1,026,467,645 | -9.46% |
| 2026-06-05 | 13.39 | 13.59 | 12.88 | 13.00 | 12.98 | qfq | 101,034,573 | 1,330,980,592 | -5.18% |
| 2026-06-04 | 12.58 | 14.06 | 12.55 | 13.71 | 13.69 | qfq | 135,831,874 | 1,828,261,916 | 6.86% |
| 2026-06-03 | 12.53 | 13.35 | 12.50 | 12.83 | 12.81 | qfq | 150,539,817 | 1,947,711,364 | 0.47% |
| 2026-06-02 | 11.51 | 12.77 | 11.41 | 12.77 | 12.75 | qfq | 63,626,850 | 790,966,578 | 9.99% |
| 2026-06-01 | 12.05 | 12.21 | 11.56 | 11.61 | 11.59 | qfq | 82,575,523 | 974,255,769 | -3.25% |
| 2026-05-29 | 12.65 | 13.05 | 11.98 | 12.00 | 11.98 | qfq | 161,292,457 | 2,005,391,776 | -2.28% |
| 2026-05-28 | 10.75 | 12.28 | 10.74 | 12.28 | 12.26 | qfq | 120,209,191 | 1,413,482,484 | 10.04% |
| 2026-05-27 | 10.42 | 11.64 | 10.42 | 11.16 | 11.14 | qfq | 117,190,434 | 1,333,135,908 | 5.48% |
| 2026-05-26 | 11.53 | 11.56 | 10.41 | 10.58 | 10.56 | qfq | 82,768,697 | 893,406,823 | -7.92% |
| 2026-05-25 | 11.85 | 11.89 | 11.18 | 11.49 | 11.47 | qfq | 91,655,755 | 1,046,958,748 | -3.61% |
| 2026-05-22 | 11.78 | 12.07 | 11.39 | 11.92 | 11.90 | qfq | 138,868,682 | 1,626,539,415 | -1.24% |
| 2026-05-21 | 10.90 | 12.07 | 10.89 | 12.07 | 12.05 | qfq | 143,509,219 | 1,705,058,905 | 10.03% |
| 2026-05-20 | 11.77 | 12.60 | 10.95 | 10.97 | 10.95 | qfq | 111,247,340 | 1,307,275,364 | -4.69% |
| 2026-05-18 | 11.35 | 11.56 | 11.31 | 11.51 | 11.49 | qfq | 15,485,530 | 177,167,106 | 0.79% |
| 2026-05-15 | 11.40 | 11.70 | 11.27 | 11.42 | 11.40 | qfq | 26,803,046 | 306,811,493 | -2.31% |
| 2026-05-14 | 11.66 | 11.84 | 11.52 | 11.69 | 11.67 | qfq | 22,432,606 | 262,626,790 | 0.86% |
| 2026-05-13 | 11.18 | 11.76 | 11.15 | 11.59 | 11.57 | qfq | 22,729,220 | 261,835,845 | 1.58% |
| 2026-05-12 | 11.61 | 11.61 | 11.10 | 11.41 | 11.39 | qfq | 28,782,305 | 324,344,420 | -0.87% |
| 2026-05-11 | 10.96 | 11.51 | 10.95 | 11.51 | 11.49 | qfq | 28,209,045 | 321,372,864 | 5.02% |
| 2026-05-08 | 10.91 | 11.18 | 10.82 | 10.96 | 10.94 | qfq | 27,228,210 | 298,812,167 | -0.36% |
| 2026-05-07 | 10.59 | 11.02 | 10.52 | 11.00 | 10.98 | qfq | 24,964,974 | 270,305,574 | 4.27% |
| 2026-05-06 | 10.31 | 10.60 | 10.20 | 10.55 | 10.53 | qfq | 25,418,912 | 264,742,000 | 3.63% |
| 2026-04-30 | 9.85 | 10.18 | 9.80 | 10.18 | 10.16 | qfq | 20,679,496 | 208,311,241 | 3.25% |
| 2026-04-29 | 9.78 | 9.90 | 9.71 | 9.86 | 9.84 | qfq | 10,379,121 | 102,024,403 | 1.13% |
| 2026-04-28 | 9.84 | 9.85 | 9.67 | 9.75 | 9.73 | qfq | 15,235,699 | 148,315,324 | -1.71% |
| 2026-04-27 | 9.97 | 10.12 | 9.86 | 9.92 | 9.90 | qfq | 15,445,053 | 153,854,103 | -0.80% |
| 2026-04-24 | 9.87 | 10.04 | 9.84 | 10.00 | 9.98 | qfq | 22,281,070 | 221,758,346 | 1.63% |
| 2026-04-23 | 9.90 | 9.95 | 9.74 | 9.84 | 9.82 | qfq | 18,620,557 | 183,291,573 | -0.10% |
| 2026-04-22 | 9.37 | 9.90 | 9.37 | 9.85 | 9.83 | qfq | 27,239,797 | 263,582,555 | 4.01% |
| 2026-04-21 | 9.96 | 10.09 | 9.45 | 9.47 | 9.45 | qfq | 43,612,182 | 422,789,962 | -3.66% |
| 2026-04-20 | 9.98 | 10.42 | 9.71 | 9.83 | 9.81 | qfq | 42,419,134 | 427,652,171 | -1.80% |
| 2026-04-17 | 9.55 | 10.01 | 9.50 | 10.01 | 9.99 | qfq | 34,894,828 | 343,767,670 | 5.04% |
| 2026-04-16 | 9.40 | 9.54 | 9.39 | 9.53 | 9.51 | qfq | 11,826,417 | 112,262,512 | 1.49% |
| 2026-04-15 | 9.29 | 9.45 | 9.26 | 9.39 | 9.37 | qfq | 11,898,100 | 111,315,837 | 1.08% |
| 2026-04-14 | 9.15 | 9.39 | 9.14 | 9.29 | 9.27 | qfq | 13,252,634 | 123,157,490 | 1.75% |
| 2026-04-13 | 9.07 | 9.16 | 9.03 | 9.13 | 9.12 | qfq | 8,678,900 | 79,005,440 | 0.22% |
| 2026-04-10 | 9.12 | 9.19 | 9.09 | 9.11 | 9.10 | qfq | 7,389,640 | 67,408,615 | 0.22% |
| 2026-04-09 | 9.12 | 9.15 | 9.03 | 9.09 | 9.08 | qfq | 8,230,980 | 74,904,525 | -0.98% |
| 2026-04-08 | 9.12 | 9.21 | 9.09 | 9.18 | 9.17 | qfq | 11,917,879 | 109,099,211 | 2.46% |
| 2026-04-07 | 8.95 | 9.06 | 8.95 | 8.96 | 8.95 | qfq | 6,844,606 | 61,614,039 | -0.11% |
| 2026-04-03 | 8.99 | 9.05 | 8.87 | 8.97 | 8.96 | qfq | 8,371,400 | 74,925,889 | -0.33% |
| 2026-04-02 | 9.03 | 9.10 | 8.93 | 9.00 | 8.99 | qfq | 8,412,650 | 75,704,154 | -0.44% |
| 2026-04-01 | 8.93 | 9.16 | 8.90 | 9.04 | 9.03 | qfq | 12,808,654 | 115,706,607 | 2.26% |
| 2026-03-31 | 8.92 | 8.99 | 8.83 | 8.84 | 8.83 | qfq | 8,466,150 | 75,332,849 | -1.12% |
| 2026-03-30 | 8.72 | 8.95 | 8.72 | 8.94 | 8.93 | qfq | 7,979,133 | 70,548,777 | 1.13% |
| 2026-03-27 | 8.58 | 8.84 | 8.57 | 8.84 | 8.83 | qfq | 6,659,850 | 58,147,212 | 1.73% |
| 2026-03-26 | 8.78 | 8.85 | 8.64 | 8.69 | 8.68 | qfq | 7,869,830 | 68,788,178 | -1.25% |
| 2026-03-25 | 8.71 | 8.86 | 8.66 | 8.80 | 8.79 | qfq | 9,487,560 | 83,295,680 | 2.09% |
| 2026-03-24 | 8.58 | 8.66 | 8.41 | 8.62 | 8.61 | qfq | 11,963,730 | 102,000,389 | 1.89% |
| 2026-03-23 | 8.70 | 8.71 | 8.46 | 8.46 | 8.45 | qfq | 22,226,035 | 190,295,752 | -5.05% |
| 2026-03-20 | 8.98 | 9.08 | 8.90 | 8.91 | 8.90 | qfq | 12,938,172 | 116,405,516 | -0.45% |
| 2026-03-19 | 9.14 | 9.14 | 8.93 | 8.95 | 8.94 | qfq | 14,019,303 | 126,625,055 | -2.93% |
| 2026-03-18 | 9.10 | 9.23 | 9.09 | 9.22 | 9.21 | qfq | 7,898,540 | 72,352,168 | 1.32% |
| 2026-03-17 | 9.41 | 9.42 | 9.10 | 9.10 | 9.09 | qfq | 13,962,032 | 128,894,386 | -2.67% |
| 2026-03-16 | 9.23 | 9.42 | 9.20 | 9.35 | 9.33 | qfq | 11,522,405 | 107,233,323 | 0.97% |
| 2026-03-13 | 9.41 | 9.41 | 9.26 | 9.26 | 9.25 | qfq | 12,330,900 | 114,997,069 | -1.28% |
| 2026-03-12 | 9.45 | 9.54 | 9.36 | 9.38 | 9.36 | qfq | 9,834,086 | 92,616,035 | -1.16% |
| 2026-03-11 | 9.49 | 9.63 | 9.38 | 9.49 | 9.47 | qfq | 16,932,159 | 160,863,774 | 0.00% |
| 2026-03-10 | 9.27 | 9.55 | 9.26 | 9.49 | 9.47 | qfq | 20,574,684 | 193,490,947 | 3.15% |
| 2026-03-09 | 9.02 | 9.21 | 8.96 | 9.20 | 9.19 | qfq | 17,815,061 | 161,158,556 | 0.88% |
| 2026-03-06 | 8.93 | 9.15 | 8.91 | 9.12 | 9.11 | qfq | 13,337,855 | 121,045,638 | 1.22% |
| 2026-03-05 | 9.00 | 9.12 | 8.94 | 9.01 | 9.00 | qfq | 13,321,030 | 120,320,371 | 1.24% |
| 2026-03-04 | 8.78 | 9.04 | 8.67 | 8.90 | 8.89 | qfq | 19,991,904 | 177,683,455 | -0.67% |
| 2026-03-03 | 9.39 | 9.53 | 8.96 | 8.96 | 8.95 | qfq | 38,745,337 | 353,829,886 | -4.98% |
| 2026-03-02 | 9.41 | 9.61 | 9.36 | 9.43 | 9.41 | qfq | 22,000,720 | 208,025,446 | -1.57% |
| 2026-02-27 | 9.50 | 9.75 | 9.47 | 9.58 | 9.56 | qfq | 20,353,860 | 195,731,984 | 0.42% |
| 2026-02-26 | 9.54 | 9.55 | 9.40 | 9.54 | 9.52 | qfq | 15,844,700 | 150,091,135 | 0.53% |
| 2026-02-25 | 9.24 | 9.55 | 9.24 | 9.49 | 9.47 | qfq | 23,728,986 | 224,711,476 | 2.71% |
| 2026-02-24 | 9.12 | 9.28 | 9.03 | 9.24 | 9.23 | qfq | 18,279,514 | 167,662,965 | 2.67% |
| 2026-02-13 | 9.09 | 9.10 | 9.00 | 9.00 | 8.99 | qfq | 16,128,818 | 145,742,589 | -1.10% |
| 2026-02-12 | 8.94 | 9.18 | 8.94 | 9.10 | 9.09 | qfq | 20,086,004 | 182,300,248 | 1.79% |
| 2026-02-11 | 8.92 | 9.03 | 8.91 | 8.94 | 8.93 | qfq | 10,723,217 | 96,181,685 | 0.34% |
| 2026-02-10 | 8.85 | 8.92 | 8.81 | 8.91 | 8.90 | qfq | 10,245,094 | 90,967,612 | 0.68% |
| 2026-02-09 | 8.82 | 8.88 | 8.75 | 8.85 | 8.84 | qfq | 9,539,691 | 84,227,712 | 1.49% |
| 2026-02-06 | 8.70 | 8.79 | 8.68 | 8.72 | 8.71 | qfq | 8,525,510 | 74,504,910 | -0.11% |
| 2026-02-05 | 8.87 | 8.90 | 8.69 | 8.73 | 8.72 | qfq | 14,882,087 | 130,473,328 | -2.02% |
| 2026-02-04 | 8.83 | 9.04 | 8.83 | 8.91 | 8.90 | qfq | 20,085,411 | 179,351,280 | 1.14% |
| 2026-02-03 | 8.77 | 8.81 | 8.68 | 8.81 | 8.80 | qfq | 14,542,135 | 127,246,417 | 1.03% |
| 2026-02-02 | 8.63 | 8.87 | 8.63 | 8.72 | 8.71 | qfq | 20,671,187 | 181,692,095 | 0.23% |
| 2026-01-30 | 8.75 | 8.77 | 8.58 | 8.70 | 8.69 | qfq | 30,946,628 | 268,455,257 | -2.14% |
| 2026-01-29 | 8.85 | 9.12 | 8.81 | 8.89 | 8.88 | qfq | 25,573,228 | 229,406,006 | -0.11% |
| 2026-01-28 | 9.03 | 9.28 | 8.89 | 8.90 | 8.89 | qfq | 37,235,305 | 336,936,123 | -1.11% |
| 2026-01-27 | 8.72 | 9.10 | 8.66 | 9.00 | 8.99 | qfq | 30,689,150 | 272,389,068 | 2.74% |
| 2026-01-26 | 8.65 | 9.01 | 8.65 | 8.76 | 8.75 | qfq | 30,416,831 | 268,303,131 | 1.27% |
| 2026-01-23 | 8.56 | 8.67 | 8.52 | 8.65 | 8.64 | qfq | 16,037,626 | 138,372,920 | 1.29% |
| 2026-01-22 | 8.51 | 8.63 | 8.46 | 8.54 | 8.53 | qfq | 14,872,760 | 126,934,324 | 0.95% |
| 2026-01-21 | 8.36 | 8.48 | 8.28 | 8.46 | 8.45 | qfq | 13,455,337 | 113,267,357 | 1.20% |
| 2026-01-20 | 8.50 | 8.55 | 8.33 | 8.36 | 8.35 | qfq | 17,603,233 | 147,758,801 | -1.99% |
| 2026-01-19 | 8.40 | 8.74 | 8.38 | 8.53 | 8.52 | qfq | 29,744,076 | 254,475,343 | 1.55% |
| 2026-01-16 | 8.22 | 8.54 | 8.21 | 8.40 | 8.39 | qfq | 25,800,220 | 216,581,385 | 2.19% |
| 2026-01-15 | 8.13 | 8.25 | 8.11 | 8.22 | 8.21 | qfq | 10,816,461 | 88,498,052 | 0.74% |
| 2026-01-14 | 8.09 | 8.25 | 8.09 | 8.16 | 8.15 | qfq | 14,214,250 | 116,134,811 | 0.62% |
| 2026-01-13 | 8.26 | 8.28 | 8.09 | 8.11 | 8.10 | qfq | 17,902,529 | 146,174,294 | -2.17% |
| 2026-01-12 | 8.33 | 8.36 | 8.26 | 8.29 | 8.28 | qfq | 19,793,520 | 164,139,077 | -0.60% |
| 2026-01-09 | 8.39 | 8.39 | 8.29 | 8.34 | 8.33 | qfq | 16,257,690 | 135,430,888 | -0.60% |
| 2026-01-08 | 8.23 | 8.44 | 8.23 | 8.39 | 8.38 | qfq | 20,859,770 | 174,102,863 | 1.82% |
| 2026-01-07 | 8.17 | 8.40 | 8.12 | 8.24 | 8.23 | qfq | 22,554,050 | 186,073,715 | 1.10% |
| 2026-01-06 | 8.10 | 8.22 | 8.10 | 8.15 | 8.14 | qfq | 13,545,641 | 110,540,886 | 0.37% |
| 2026-01-05 | 7.96 | 8.16 | 7.96 | 8.12 | 8.11 | qfq | 15,224,103 | 122,728,586 | 2.01% |
| 2025-12-31 | 8.08 | 8.08 | 7.96 | 7.96 | 7.95 | qfq | 10,017,600 | 80,117,267 | -1.49% |
| 2025-12-30 | 7.96 | 8.22 | 7.94 | 8.08 | 8.07 | qfq | 15,698,500 | 127,135,157 | 1.51% |
| 2025-12-29 | 7.98 | 7.99 | 7.91 | 7.96 | 7.95 | qfq | 8,506,586 | 67,658,282 | 0.00% |
| 2025-12-26 | 8.00 | 8.05 | 7.94 | 7.96 | 7.95 | qfq | 11,008,586 | 87,885,050 | -0.62% |
| 2025-12-25 | 7.92 | 8.06 | 7.90 | 8.01 | 8.00 | qfq | 12,657,220 | 101,165,669 | 1.14% |
| 2025-12-24 | 7.92 | 7.95 | 7.84 | 7.92 | 7.91 | qfq | 9,673,056 | 76,417,514 | 0.25% |
| 2025-12-23 | 7.98 | 8.02 | 7.89 | 7.90 | 7.89 | qfq | 7,684,298 | 60,985,978 | -1.25% |
| 2025-12-22 | 7.95 | 8.03 | 7.92 | 8.00 | 7.99 | qfq | 7,880,848 | 62,902,461 | 0.88% |
| 2025-12-19 | 7.88 | 7.94 | 7.85 | 7.93 | 7.92 | qfq | 6,858,055 | 54,181,066 | 0.63% |
| 2025-12-18 | 7.85 | 7.94 | 7.84 | 7.88 | 7.87 | qfq | 6,045,568 | 47,709,149 | 0.00% |
| 2025-12-17 | 7.81 | 7.88 | 7.77 | 7.88 | 7.87 | qfq | 6,577,641 | 51,410,993 | 0.64% |
| 2025-12-16 | 7.89 | 7.92 | 7.82 | 7.83 | 7.82 | qfq | 6,875,630 | 53,965,778 | -1.14% |
| 2025-12-15 | 7.87 | 8.05 | 7.81 | 7.92 | 7.91 | qfq | 9,083,630 | 72,036,103 | 0.51% |
| 2025-12-12 | 7.82 | 7.95 | 7.76 | 7.88 | 7.87 | qfq | 7,607,714 | 59,682,543 | 0.77% |
| 2025-12-11 | 7.88 | 7.92 | 7.81 | 7.82 | 7.81 | qfq | 6,015,580 | 47,244,851 | -0.89% |
| 2025-12-10 | 7.92 | 7.96 | 7.85 | 7.89 | 7.88 | qfq | 6,266,001 | 49,383,642 | -0.38% |
| 2025-12-09 | 7.97 | 8.05 | 7.92 | 7.92 | 7.91 | qfq | 9,235,400 | 73,647,275 | -0.63% |
| 2025-12-08 | 8.01 | 8.02 | 7.94 | 7.97 | 7.96 | qfq | 9,643,291 | 76,982,239 | -0.75% |
| 2025-12-05 | 7.95 | 8.04 | 7.93 | 8.03 | 8.02 | qfq | 6,732,150 | 53,694,236 | 0.38% |
| 2025-12-04 | 8.01 | 8.03 | 7.93 | 8.00 | 7.99 | qfq | 5,255,400 | 41,931,638 | -0.12% |
| 2025-12-03 | 8.02 | 8.08 | 7.95 | 8.01 | 8.00 | qfq | 7,625,311 | 61,060,585 | -0.25% |
| 2025-12-02 | 8.13 | 8.14 | 8.01 | 8.03 | 8.02 | qfq | 8,086,021 | 65,067,430 | -1.23% |
| 2025-12-01 | 8.11 | 8.19 | 8.09 | 8.13 | 8.12 | qfq | 9,526,613 | 77,441,537 | -0.12% |
| 2025-11-28 | 8.21 | 8.28 | 8.10 | 8.14 | 8.13 | qfq | 10,061,100 | 82,113,270 | -0.49% |
| 2025-11-27 | 8.30 | 8.34 | 8.17 | 8.18 | 8.17 | qfq | 18,739,810 | 154,446,295 | -1.09% |
| 2025-11-26 | 7.88 | 8.27 | 7.85 | 8.27 | 8.26 | qfq | 22,847,352 | 186,615,354 | 4.95% |
| 2025-11-25 | 7.82 | 7.92 | 7.80 | 7.88 | 7.87 | qfq | 10,282,090 | 80,792,538 | 1.03% |
| 2025-11-24 | 7.71 | 7.85 | 7.69 | 7.80 | 7.79 | qfq | 10,900,242 | 84,585,893 | 0.91% |
| 2025-11-21 | 7.85 | 7.92 | 7.66 | 7.73 | 7.72 | qfq | 16,555,494 | 128,501,380 | -2.77% |
| 2025-11-20 | 8.10 | 8.13 | 7.92 | 7.95 | 7.94 | qfq | 11,194,272 | 89,554,398 | -1.12% |
| 2025-11-19 | 8.08 | 8.12 | 8.01 | 8.04 | 8.03 | qfq | 8,363,330 | 67,288,852 | -0.50% |
| 2025-11-18 | 8.14 | 8.17 | 8.06 | 8.08 | 8.07 | qfq | 10,951,890 | 88,756,844 | -1.10% |
| 2025-11-17 | 8.16 | 8.21 | 8.11 | 8.17 | 8.16 | qfq | 9,206,640 | 75,138,863 | 0.00% |
| 2025-11-14 | 8.19 | 8.26 | 8.16 | 8.17 | 8.16 | qfq | 10,867,000 | 89,078,605 | -0.61% |
| 2025-11-13 | 8.18 | 8.25 | 8.18 | 8.22 | 8.21 | qfq | 9,506,750 | 78,047,887 | 0.61% |
| 2025-11-12 | 8.20 | 8.21 | 8.12 | 8.17 | 8.16 | qfq | 8,184,450 | 66,723,387 | -0.61% |
| 2025-11-11 | 8.18 | 8.29 | 8.17 | 8.22 | 8.21 | qfq | 11,297,654 | 92,930,962 | 0.61% |
| 2025-11-10 | 8.17 | 8.23 | 8.13 | 8.17 | 8.16 | qfq | 12,112,060 | 98,906,282 | 0.00% |
| 2025-11-07 | 8.25 | 8.29 | 8.16 | 8.17 | 8.16 | qfq | 12,160,604 | 99,702,955 | -1.33% |
| 2025-11-06 | 8.27 | 8.31 | 8.22 | 8.28 | 8.27 | qfq | 10,958,094 | 90,535,864 | 0.36% |
| 2025-11-05 | 8.15 | 8.29 | 8.10 | 8.25 | 8.24 | qfq | 11,358,984 | 93,527,313 | -0.36% |
| 2025-11-04 | 8.33 | 8.43 | 8.24 | 8.28 | 8.27 | qfq | 13,787,050 | 114,559,019 | -0.96% |
| 2025-11-03 | 8.45 | 8.45 | 8.28 | 8.36 | 8.35 | qfq | 15,273,356 | 127,341,942 | -0.83% |
| 2025-10-31 | 8.34 | 8.48 | 8.27 | 8.43 | 8.42 | qfq | 17,256,254 | 144,303,099 | 1.93% |
| 2025-10-30 | 8.49 | 8.51 | 8.26 | 8.27 | 8.26 | qfq | 23,208,442 | 193,691,937 | -2.59% |
| 2025-10-29 | 8.65 | 8.65 | 8.45 | 8.49 | 8.48 | qfq | 27,964,218 | 238,389,514 | -3.52% |
| 2025-10-28 | 8.90 | 9.02 | 8.77 | 8.80 | 8.79 | qfq | 21,121,760 | 187,719,386 | -1.12% |
| 2025-10-27 | 8.76 | 8.99 | 8.62 | 8.90 | 8.89 | qfq | 25,616,419 | 224,781,018 | 2.30% |
| 2025-10-24 | 8.64 | 8.78 | 8.57 | 8.70 | 8.65 | qfq | 20,565,850 | 178,518,032 | 1.05% |
| 2025-10-23 | 8.53 | 8.65 | 8.48 | 8.61 | 8.56 | qfq | 18,288,740 | 156,905,653 | 0.35% |
| 2025-10-22 | 8.30 | 8.77 | 8.27 | 8.58 | 8.53 | qfq | 29,265,871 | 250,986,053 | 2.75% |
| 2025-10-21 | 8.22 | 8.36 | 8.19 | 8.35 | 8.30 | qfq | 16,153,786 | 134,155,566 | 1.71% |
| 2025-10-20 | 8.15 | 8.35 | 8.15 | 8.21 | 8.16 | qfq | 16,744,081 | 137,916,178 | 2.11% |
| 2025-10-17 | 8.21 | 8.25 | 8.02 | 8.04 | 8.00 | qfq | 16,833,881 | 136,824,145 | -2.55% |
| 2025-10-16 | 8.25 | 8.43 | 8.22 | 8.25 | 8.20 | qfq | 16,596,377 | 137,875,326 | -0.24% |
| 2025-10-15 | 8.12 | 8.28 | 8.10 | 8.27 | 8.22 | qfq | 14,790,134 | 121,453,143 | 2.10% |
| 2025-10-14 | 8.19 | 8.35 | 8.07 | 8.10 | 8.06 | qfq | 17,618,352 | 144,431,684 | -0.49% |
| 2025-10-13 | 8.02 | 8.20 | 7.98 | 8.14 | 8.10 | qfq | 21,797,917 | 176,340,221 | -1.33% |
| 2025-10-10 | 8.29 | 8.32 | 8.15 | 8.25 | 8.20 | qfq | 16,064,674 | 132,196,270 | -0.60% |
| 2025-10-09 | 8.38 | 8.44 | 8.24 | 8.30 | 8.25 | qfq | 17,757,911 | 147,743,914 | -0.12% |
| 2025-09-30 | 8.37 | 8.42 | 8.27 | 8.31 | 8.26 | qfq | 15,184,587 | 126,392,421 | -0.84% |
| 2025-09-29 | 8.43 | 8.57 | 8.31 | 8.38 | 8.33 | qfq | 17,190,250 | 145,144,720 | 0.12% |
| 2025-09-26 | 8.53 | 8.56 | 8.34 | 8.37 | 8.32 | qfq | 18,153,217 | 152,774,049 | -1.41% |
| 2025-09-25 | 8.49 | 8.66 | 8.37 | 8.49 | 8.44 | qfq | 35,555,683 | 302,880,997 | 1.43% |
| 2025-09-24 | 8.02 | 8.37 | 7.94 | 8.37 | 8.32 | qfq | 21,346,170 | 176,176,218 | 5.02% |
| 2025-09-23 | 7.88 | 8.13 | 7.85 | 7.97 | 7.93 | qfq | 22,228,618 | 177,164,736 | 1.14% |
| 2025-09-22 | 8.05 | 8.09 | 7.85 | 7.88 | 7.84 | qfq | 19,322,339 | 153,081,048 | -1.62% |
| 2025-09-19 | 8.11 | 8.15 | 7.85 | 8.01 | 7.97 | qfq | 25,053,749 | 200,329,218 | -1.35% |
| 2025-09-18 | 8.53 | 8.53 | 8.12 | 8.12 | 8.08 | qfq | 59,824,133 | 493,580,446 | -5.03% |
| 2025-09-17 | 8.60 | 8.62 | 8.51 | 8.55 | 8.50 | qfq | 14,965,273 | 128,028,684 | -0.81% |
| 2025-09-16 | 8.49 | 8.68 | 8.46 | 8.62 | 8.57 | qfq | 18,717,862 | 160,527,117 | 1.41% |
| 2025-09-15 | 8.58 | 8.68 | 8.45 | 8.50 | 8.45 | qfq | 20,051,480 | 171,821,363 | 0.83% |
| 2025-09-12 | 8.55 | 8.58 | 8.42 | 8.43 | 8.38 | qfq | 18,550,867 | 157,534,797 | -1.63% |
| 2025-09-11 | 8.45 | 8.62 | 8.25 | 8.57 | 8.52 | qfq | 24,286,492 | 205,292,853 | 1.18% |
| 2025-09-10 | 8.52 | 8.60 | 8.45 | 8.47 | 8.42 | qfq | 13,867,649 | 117,988,937 | -0.82% |
| 2025-09-09 | 8.76 | 8.76 | 8.50 | 8.54 | 8.49 | qfq | 17,781,790 | 152,959,040 | -2.40% |
| 2025-09-08 | 8.77 | 8.80 | 8.65 | 8.75 | 8.70 | qfq | 17,317,791 | 150,915,757 | -0.34% |
| 2025-09-05 | 8.50 | 8.79 | 8.50 | 8.78 | 8.73 | qfq | 23,300,871 | 202,083,175 | 3.66% |
| 2025-09-04 | 8.56 | 8.65 | 8.38 | 8.47 | 8.42 | qfq | 22,135,796 | 188,696,775 | -1.05% |
| 2025-09-03 | 8.70 | 8.75 | 8.53 | 8.56 | 8.51 | qfq | 20,752,175 | 178,991,074 | -1.27% |
| 2025-09-02 | 8.99 | 8.99 | 8.56 | 8.67 | 8.62 | qfq | 28,715,573 | 249,908,984 | -3.13% |
| 2025-09-01 | 8.92 | 9.15 | 8.88 | 8.95 | 8.90 | qfq | 25,896,155 | 232,562,430 | 1.24% |
| 2025-08-29 | 9.05 | 9.07 | 8.73 | 8.84 | 8.79 | qfq | 35,477,995 | 315,071,687 | -2.21% |
| 2025-08-28 | 9.20 | 9.33 | 8.85 | 9.04 | 8.99 | qfq | 37,742,315 | 342,386,115 | -2.06% |
| 2025-08-27 | 9.60 | 9.63 | 9.22 | 9.23 | 9.18 | qfq | 45,553,785 | 428,086,596 | -4.75% |
| 2025-08-26 | 9.57 | 9.78 | 9.38 | 9.69 | 9.64 | qfq | 37,739,006 | 360,822,946 | 0.94% |
| 2025-08-25 | 9.77 | 10.05 | 9.53 | 9.60 | 9.55 | qfq | 44,383,278 | 430,138,829 | -1.34% |
| 2025-08-22 | 9.78 | 9.95 | 9.50 | 9.73 | 9.68 | qfq | 43,195,938 | 421,829,059 | 1.46% |
| 2025-08-21 | 10.42 | 10.42 | 9.43 | 9.59 | 9.54 | qfq | 104,564,896 | 1,042,427,114 | -3.33% |
| 2025-08-20 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | qfq | 1,139,201 | 11,300,874 | 4.97% |
| 2025-08-19 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | qfq | 921,668 | 8,709,763 | 5.00% |
| 2025-08-12 | 8.55 | 9.00 | 8.55 | 9.00 | 8.95 | qfq | 39,781,758 | 353,393,434 | 5.02% |
| 2025-08-11 | 8.70 | 8.78 | 8.50 | 8.57 | 8.52 | qfq | 34,875,953 | 301,616,302 | -1.83% |
| 2025-08-08 | 8.55 | 8.89 | 8.50 | 8.73 | 8.68 | qfq | 32,196,780 | 281,315,500 | 2.11% |
| 2025-08-07 | 8.43 | 8.65 | 8.43 | 8.55 | 8.50 | qfq | 22,258,327 | 190,308,095 | 1.54% |
| 2025-08-06 | 8.50 | 8.61 | 8.37 | 8.42 | 8.37 | qfq | 28,817,415 | 243,899,676 | -3.00% |
| 2025-08-05 | 8.85 | 8.85 | 8.56 | 8.68 | 8.63 | qfq | 20,761,051 | 180,380,538 | -1.81% |
| 2025-08-04 | 8.50 | 8.90 | 8.38 | 8.84 | 8.79 | qfq | 25,859,812 | 225,608,032 | 3.27% |
| 2025-08-01 | 8.70 | 8.73 | 8.52 | 8.56 | 8.51 | qfq | 23,882,788 | 205,601,825 | -1.38% |
| 2025-07-31 | 8.99 | 9.00 | 8.38 | 8.68 | 8.63 | qfq | 59,392,505 | 516,495,406 | 0.23% |
| 2025-07-30 | 8.66 | 8.66 | 8.66 | 8.66 | 8.61 | qfq | 3,561,494 | 30,842,538 | 4.97% |
| 2025-07-29 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | qfq | 4,291,351 | 35,403,646 | 4.96% |
| 2025-07-28 | 7.84 | 7.86 | 7.79 | 7.86 | 7.82 | qfq | 12,718,981 | 99,833,720 | 4.94% |
| 2025-07-25 | 7.80 | 7.81 | 7.49 | 7.49 | 7.45 | qfq | 51,673,025 | 389,364,094 | -4.95% |
| 2025-07-24 | 8.10 | 8.22 | 7.86 | 7.88 | 7.84 | qfq | 34,033,636 | 272,904,237 | -3.19% |
| 2025-07-23 | 8.26 | 8.33 | 8.10 | 8.14 | 8.10 | qfq | 19,392,193 | 158,395,948 | -2.51% |
| 2025-07-22 | 8.43 | 8.48 | 8.17 | 8.35 | 8.30 | qfq | 22,430,479 | 187,040,809 | -0.83% |
| 2025-07-21 | 8.10 | 8.48 | 8.03 | 8.42 | 8.37 | qfq | 24,125,170 | 201,520,470 | 3.31% |
| 2025-07-18 | 8.40 | 8.49 | 8.04 | 8.15 | 8.11 | qfq | 37,614,956 | 310,307,151 | -3.55% |
| 2025-07-17 | 8.62 | 8.64 | 8.36 | 8.45 | 8.40 | qfq | 25,235,150 | 213,425,759 | -1.74% |
| 2025-07-16 | 8.70 | 8.70 | 8.37 | 8.60 | 8.55 | qfq | 23,942,041 | 204,974,638 | -1.60% |
| 2025-07-15 | 8.50 | 8.87 | 8.50 | 8.74 | 8.69 | qfq | 35,501,305 | 307,576,586 | 2.94% |
| 2025-07-14 | 8.49 | 8.75 | 8.49 | 8.49 | 8.44 | qfq | 49,010,360 | 418,710,131 | -5.46% |
| 2025-07-11 | 9.20 | 9.20 | 8.87 | 8.98 | 8.89 | qfq | 33,738,311 | 304,612,226 | -2.07% |
| 2025-07-10 | 8.88 | 9.17 | 8.73 | 9.17 | 9.08 | qfq | 38,378,094 | 341,745,440 | 2.92% |
| 2025-07-09 | 8.55 | 8.97 | 8.54 | 8.91 | 8.82 | qfq | 38,516,972 | 340,330,817 | 4.33% |
| 2025-07-08 | 8.50 | 8.79 | 8.46 | 8.54 | 8.46 | qfq | 27,079,210 | 232,670,790 | 0.59% |
| 2025-07-07 | 8.15 | 8.55 | 8.15 | 8.49 | 8.41 | qfq | 23,944,552 | 201,129,714 | 4.17% |
| 2025-07-04 | 8.19 | 8.29 | 8.11 | 8.15 | 8.07 | qfq | 23,765,570 | 194,626,242 | -1.33% |
| 2025-07-03 | 7.89 | 8.30 | 7.85 | 8.26 | 8.18 | qfq | 36,602,627 | 298,173,623 | 4.56% |
| 2025-07-02 | 7.78 | 7.99 | 7.74 | 7.90 | 7.82 | qfq | 16,492,340 | 130,150,089 | 1.54% |
| 2025-07-01 | 7.87 | 7.90 | 7.64 | 7.78 | 7.70 | qfq | 28,557,176 | 221,627,606 | -1.77% |
| 2025-06-30 | 7.87 | 8.13 | 7.87 | 7.92 | 7.84 | qfq | 31,827,000 | 253,712,095 | 0.89% |
| 2025-06-27 | 8.55 | 8.55 | 7.84 | 7.85 | 7.77 | qfq | 83,653,262 | 681,444,831 | -4.85% |
| 2025-06-26 | 8.25 | 8.25 | 8.18 | 8.25 | 8.17 | qfq | 43,500,060 | 358,836,233 | 4.96% |
| 2025-06-18 | 7.46 | 7.86 | 7.46 | 7.86 | 7.78 | qfq | 28,010,742 | 216,756,335 | 4.94% |
| 2025-06-17 | 7.41 | 7.58 | 7.41 | 7.49 | 7.42 | qfq | 10,618,340 | 79,784,727 | 0.94% |
| 2025-06-16 | 7.59 | 7.64 | 7.36 | 7.42 | 7.35 | qfq | 16,040,158 | 119,788,966 | -2.24% |
| 2025-06-13 | 7.57 | 7.68 | 7.50 | 7.59 | 7.51 | qfq | 12,346,697 | 93,583,262 | 0.40% |
| 2025-06-12 | 7.66 | 7.72 | 7.52 | 7.56 | 7.48 | qfq | 12,379,330 | 94,289,875 | -2.07% |
| 2025-06-11 | 7.55 | 7.73 | 7.50 | 7.72 | 7.64 | qfq | 17,863,866 | 136,231,976 | 1.71% |
| 2025-06-10 | 7.65 | 7.75 | 7.31 | 7.59 | 7.51 | qfq | 30,330,676 | 228,593,560 | -0.26% |
| 2025-06-09 | 7.74 | 7.94 | 7.53 | 7.61 | 7.53 | qfq | 26,808,541 | 207,354,268 | -1.68% |
| 2025-06-06 | 7.73 | 7.91 | 7.62 | 7.74 | 7.66 | qfq | 26,889,519 | 207,929,617 | 0.65% |
| 2025-06-05 | 7.33 | 7.69 | 7.25 | 7.69 | 7.61 | qfq | 38,233,664 | 289,684,422 | 5.05% |
| 2025-06-04 | 7.16 | 7.35 | 7.14 | 7.32 | 7.25 | qfq | 25,269,491 | 184,075,845 | 2.81% |
| 2025-06-03 | 6.93 | 7.14 | 6.90 | 7.12 | 7.05 | qfq | 23,823,718 | 168,570,030 | 3.34% |
| 2025-05-30 | 6.86 | 6.93 | 6.79 | 6.89 | 6.82 | qfq | 14,616,760 | 100,524,604 | 0.88% |
| 2025-05-29 | 6.72 | 6.90 | 6.70 | 6.83 | 6.76 | qfq | 13,666,105 | 93,141,055 | 1.04% |
| 2025-05-28 | 7.00 | 7.00 | 6.66 | 6.76 | 6.69 | qfq | 22,913,784 | 155,849,053 | -2.45% |
| 2025-05-27 | 6.90 | 6.98 | 6.75 | 6.93 | 6.86 | qfq | 23,321,830 | 160,191,110 | -0.86% |
| 2025-05-26 | 6.85 | 7.11 | 6.80 | 6.99 | 6.92 | qfq | 32,235,045 | 225,699,124 | 2.95% |
| 2025-05-23 | 6.57 | 6.86 | 6.53 | 6.79 | 6.72 | qfq | 25,639,179 | 172,358,799 | 3.19% |
| 2025-05-22 | 6.58 | 6.76 | 6.52 | 6.58 | 6.51 | qfq | 17,743,802 | 117,523,879 | 0.77% |
| 2025-05-21 | 6.47 | 6.55 | 6.46 | 6.53 | 6.47 | qfq | 12,293,251 | 80,110,412 | 0.93% |
| 2025-05-20 | 6.51 | 6.55 | 6.40 | 6.47 | 6.41 | qfq | 15,045,376 | 97,266,294 | -0.92% |
| 2025-05-19 | 6.51 | 6.67 | 6.48 | 6.53 | 6.47 | qfq | 17,747,610 | 116,675,185 | 1.24% |
| 2025-05-16 | 6.50 | 6.50 | 6.39 | 6.45 | 6.39 | qfq | 9,346,248 | 60,036,022 | -0.31% |
| 2025-05-15 | 6.48 | 6.57 | 6.36 | 6.47 | 6.41 | qfq | 12,884,525 | 83,261,040 | 0.31% |
| 2025-05-14 | 6.45 | 6.53 | 6.42 | 6.45 | 6.39 | qfq | 9,764,832 | 63,088,540 | 0.16% |
| 2025-05-13 | 6.63 | 6.67 | 6.38 | 6.44 | 6.38 | qfq | 17,641,108 | 114,190,918 | -1.98% |
| 2025-05-12 | 6.57 | 6.72 | 6.53 | 6.57 | 6.50 | qfq | 14,329,423 | 94,606,353 | 0.92% |
| 2025-05-09 | 6.67 | 6.67 | 6.50 | 6.51 | 6.45 | qfq | 16,709,170 | 109,751,378 | -2.40% |
| 2025-05-08 | 6.62 | 6.71 | 6.57 | 6.67 | 6.60 | qfq | 16,126,548 | 107,218,093 | 0.76% |
| 2025-05-07 | 6.39 | 6.69 | 6.33 | 6.62 | 6.55 | qfq | 30,178,337 | 196,849,741 | 3.92% |
| 2025-05-06 | 6.07 | 6.56 | 6.07 | 6.37 | 6.31 | qfq | 43,941,966 | 277,725,941 | -0.31% |
| 2025-04-29 | 6.39 | 6.59 | 6.39 | 6.39 | 6.33 | qfq | 33,322,460 | 213,729,082 | -5.05% |
| 2025-04-28 | 6.92 | 6.92 | 6.71 | 6.73 | 6.66 | qfq | 19,405,345 | 131,857,161 | -2.75% |
| 2025-04-25 | 6.82 | 7.04 | 6.82 | 6.92 | 6.85 | qfq | 15,424,285 | 107,172,115 | 1.32% |
| 2025-04-24 | 6.88 | 6.91 | 6.72 | 6.83 | 6.76 | qfq | 15,606,441 | 106,677,590 | -0.58% |
| 2025-04-23 | 7.17 | 7.17 | 6.82 | 6.87 | 6.80 | qfq | 24,768,874 | 172,158,634 | -3.51% |
| 2025-04-22 | 7.07 | 7.20 | 7.06 | 7.12 | 7.05 | qfq | 17,687,025 | 126,022,461 | 0.00% |
| 2025-04-21 | 7.07 | 7.15 | 6.89 | 7.12 | 7.05 | qfq | 24,050,533 | 169,632,065 | 3.94% |
| 2025-04-18 | 6.84 | 6.92 | 6.71 | 6.85 | 6.78 | qfq | 15,783,941 | 107,301,238 | -0.15% |
| 2025-04-17 | 6.96 | 7.02 | 6.82 | 6.86 | 6.79 | qfq | 18,943,010 | 131,063,842 | -1.58% |
| 2025-04-16 | 7.11 | 7.11 | 6.85 | 6.97 | 6.90 | qfq | 29,220,232 | 203,326,467 | -0.29% |
| 2025-04-15 | 6.65 | 6.99 | 6.65 | 6.99 | 6.92 | qfq | 18,745,900 | 129,014,463 | 4.95% |
| 2025-04-14 | 6.68 | 6.75 | 6.58 | 6.66 | 6.59 | qfq | 22,092,962 | 147,159,447 | 1.22% |
| 2025-04-11 | 6.27 | 6.62 | 6.16 | 6.58 | 6.51 | qfq | 30,419,510 | 196,683,244 | 3.95% |
| 2025-04-10 | 6.39 | 6.56 | 6.32 | 6.33 | 6.27 | qfq | 27,193,268 | 175,047,931 | -0.78% |
| 2025-04-09 | 6.09 | 6.69 | 6.09 | 6.38 | 6.32 | qfq | 48,339,668 | 304,424,586 | -0.47% |
| 2025-04-08 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | qfq | 5,175,400 | 33,174,314 | -5.04% |
| 2025-04-07 | 6.75 | 6.80 | 6.75 | 6.75 | 6.68 | qfq | 10,270,900 | 69,387,369 | -4.93% |
| 2025-04-03 | 6.84 | 7.19 | 6.81 | 7.10 | 7.03 | qfq | 26,775,836 | 187,409,806 | 3.05% |
| 2025-04-02 | 6.72 | 7.05 | 6.68 | 6.89 | 6.82 | qfq | 26,506,564 | 183,253,313 | 2.53% |
| 2025-04-01 | 6.73 | 6.79 | 6.62 | 6.72 | 6.65 | qfq | 17,767,433 | 119,261,320 | 0.15% |
| 2025-03-31 | 6.80 | 7.03 | 6.67 | 6.71 | 6.64 | qfq | 26,281,711 | 180,244,986 | -2.61% |
| 2025-03-28 | 6.80 | 7.06 | 6.62 | 6.89 | 6.82 | qfq | 31,891,811 | 217,571,248 | 0.73% |
| 2025-03-27 | 7.00 | 7.08 | 6.66 | 6.84 | 6.77 | qfq | 39,972,331 | 273,596,335 | -1.30% |
| 2025-03-26 | 6.79 | 6.93 | 6.70 | 6.93 | 6.86 | qfq | 63,364,044 | 433,378,725 | 5.00% |
| 2025-03-25 | 6.56 | 6.60 | 6.49 | 6.60 | 6.53 | qfq | 14,990,336 | 98,473,157 | 4.93% |
| 2025-03-24 | 6.01 | 6.29 | 5.94 | 6.29 | 6.23 | qfq | 30,674,196 | 191,224,740 | 5.01% |
| 2025-03-21 | 6.35 | 6.36 | 5.99 | 5.99 | 5.93 | qfq | 45,862,913 | 280,206,391 | -5.07% |
| 2025-03-20 | 6.65 | 6.74 | 6.30 | 6.31 | 6.25 | qfq | 40,667,572 | 263,101,592 | -4.83% |
| 2025-03-19 | 6.83 | 6.99 | 6.55 | 6.63 | 6.56 | qfq | 41,043,680 | 275,513,784 | -3.77% |
| 2025-03-18 | 6.76 | 7.06 | 6.76 | 6.89 | 6.82 | qfq | 30,399,717 | 210,082,311 | 1.92% |
| 2025-03-17 | 7.03 | 7.17 | 6.76 | 6.76 | 6.69 | qfq | 47,726,045 | 328,031,409 | -5.06% |
| 2025-03-14 | 7.24 | 7.32 | 6.93 | 7.12 | 7.05 | qfq | 43,086,519 | 306,653,157 | 0.71% |
| 2025-03-13 | 6.77 | 7.07 | 6.69 | 7.07 | 7.00 | qfq | 48,811,246 | 337,023,269 | 5.05% |
| 2025-03-12 | 6.89 | 7.09 | 6.65 | 6.73 | 6.66 | qfq | 63,588,042 | 436,542,784 | -0.30% |
| 2025-03-11 | 6.37 | 6.75 | 6.31 | 6.75 | 6.68 | qfq | 43,305,041 | 284,745,779 | 4.98% |
| 2025-03-10 | 6.06 | 6.44 | 6.06 | 6.43 | 6.37 | qfq | 45,492,054 | 285,874,088 | 4.89% |
| 2025-03-07 | 5.95 | 6.15 | 5.91 | 6.13 | 6.07 | qfq | 38,791,464 | 233,648,789 | 3.03% |
| 2025-03-06 | 6.04 | 6.28 | 5.82 | 5.95 | 5.89 | qfq | 47,634,073 | 291,492,904 | -2.30% |
| 2025-03-05 | 5.97 | 6.09 | 5.83 | 6.09 | 6.03 | qfq | 48,001,782 | 286,692,304 | 4.46% |
| 2025-03-04 | 5.55 | 5.83 | 5.46 | 5.83 | 5.77 | qfq | 39,365,865 | 225,695,429 | 5.05% |
| 2025-03-03 | 5.85 | 6.00 | 5.55 | 5.55 | 5.49 | qfq | 60,089,669 | 344,879,366 | -4.97% |
| 2025-02-28 | 5.60 | 5.85 | 5.53 | 5.84 | 5.78 | qfq | 48,256,797 | 279,046,663 | 4.85% |
| 2025-02-27 | 5.33 | 5.57 | 5.32 | 5.57 | 5.51 | qfq | 58,249,934 | 320,552,160 | 5.09% |
| 2025-02-26 | 5.34 | 5.38 | 5.18 | 5.30 | 5.25 | qfq | 33,606,713 | 177,138,592 | 0.76% |
| 2025-02-25 | 5.03 | 5.30 | 4.99 | 5.26 | 5.21 | qfq | 39,420,578 | 204,638,569 | 3.54% |
| 2025-02-24 | 4.99 | 5.10 | 4.89 | 5.08 | 5.03 | qfq | 43,206,265 | 216,976,967 | 4.53% |
| 2025-02-21 | 4.70 | 4.86 | 4.67 | 4.86 | 4.81 | qfq | 29,006,895 | 138,855,781 | 4.97% |
| 2025-02-20 | 4.64 | 4.74 | 4.58 | 4.63 | 4.58 | qfq | 21,690,809 | 100,956,161 | -0.22% |
| 2025-02-19 | 4.57 | 4.69 | 4.57 | 4.64 | 4.59 | qfq | 20,623,992 | 95,871,399 | 0.87% |
| 2025-02-18 | 4.72 | 4.75 | 4.56 | 4.60 | 4.55 | qfq | 41,584,432 | 193,720,175 | -4.17% |
| 2025-02-17 | 4.61 | 4.95 | 4.61 | 4.80 | 4.75 | qfq | 68,402,617 | 322,998,199 | 1.91% |
| 2025-02-14 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | qfq | 15,535,600 | 73,172,676 | -5.04% |
| 2025-02-13 | 4.96 | 5.07 | 4.96 | 4.96 | 4.91 | qfq | 27,351,942 | 135,954,152 | -4.98% |
| 2025-02-12 | 5.21 | 5.28 | 5.12 | 5.22 | 5.17 | qfq | 22,987,643 | 119,618,904 | -0.38% |
| 2025-02-11 | 5.20 | 5.35 | 5.19 | 5.24 | 5.19 | qfq | 24,836,193 | 130,762,582 | 0.38% |
| 2025-02-10 | 5.25 | 5.33 | 5.15 | 5.22 | 5.17 | qfq | 31,426,053 | 164,178,086 | 0.00% |
| 2025-02-07 | 5.29 | 5.49 | 5.19 | 5.22 | 5.17 | qfq | 43,200,858 | 230,597,973 | -0.38% |
| 2025-02-06 | 5.23 | 5.24 | 5.12 | 5.24 | 5.19 | qfq | 28,523,057 | 149,229,554 | 5.01% |
| 2025-02-05 | 5.08 | 5.08 | 4.94 | 4.99 | 4.94 | qfq | 19,470,771 | 97,245,737 | 0.20% |
| 2025-01-27 | 4.90 | 5.09 | 4.90 | 4.98 | 4.93 | qfq | 33,407,124 | 166,724,368 | 2.68% |
| 2025-01-24 | 4.73 | 4.85 | 4.66 | 4.85 | 4.80 | qfq | 27,553,058 | 131,989,624 | 4.98% |
| 2025-01-23 | 4.69 | 4.76 | 4.62 | 4.62 | 4.57 | qfq | 11,794,900 | 55,270,158 | -0.86% |
| 2025-01-22 | 4.77 | 4.78 | 4.66 | 4.66 | 4.61 | qfq | 11,363,400 | 53,330,690 | -2.31% |
| 2025-01-21 | 4.73 | 4.85 | 4.71 | 4.77 | 4.72 | qfq | 14,146,400 | 67,507,027 | 1.92% |
| 2025-01-20 | 4.68 | 4.72 | 4.65 | 4.68 | 4.63 | qfq | 9,668,461 | 45,291,599 | 0.43% |
| 2025-01-17 | 4.68 | 4.76 | 4.64 | 4.66 | 4.61 | qfq | 13,178,481 | 61,943,866 | -0.64% |
| 2025-01-16 | 4.71 | 4.80 | 4.62 | 4.69 | 4.64 | qfq | 21,611,390 | 101,820,133 | 0.21% |
| 2025-01-15 | 4.43 | 4.68 | 4.41 | 4.68 | 4.63 | qfq | 24,388,210 | 111,780,931 | 4.93% |
| 2025-01-14 | 4.28 | 4.47 | 4.27 | 4.46 | 4.42 | qfq | 13,345,353 | 58,657,804 | 4.45% |
| 2025-01-13 | 4.21 | 4.29 | 4.15 | 4.27 | 4.23 | qfq | 9,974,710 | 42,157,851 | 0.00% |
| 2025-01-10 | 4.29 | 4.43 | 4.27 | 4.27 | 4.23 | qfq | 12,595,400 | 54,756,345 | -0.93% |
| 2025-01-09 | 4.30 | 4.37 | 4.24 | 4.31 | 4.27 | qfq | 8,200,000 | 35,492,509 | 0.23% |
| 2025-01-08 | 4.34 | 4.35 | 4.16 | 4.30 | 4.26 | qfq | 13,690,878 | 58,486,764 | -1.60% |
| 2025-01-07 | 4.31 | 4.38 | 4.25 | 4.37 | 4.33 | qfq | 10,229,525 | 44,132,844 | 1.86% |
| 2025-01-06 | 4.30 | 4.33 | 4.13 | 4.29 | 4.25 | qfq | 12,933,900 | 54,966,376 | 0.00% |
| 2025-01-03 | 4.38 | 4.43 | 4.21 | 4.29 | 4.25 | qfq | 18,040,338 | 77,966,809 | -2.05% |
| 2025-01-02 | 4.58 | 4.64 | 4.35 | 4.38 | 4.34 | qfq | 19,724,955 | 88,380,789 | -4.37% |
| 2024-12-31 | 4.75 | 4.79 | 4.54 | 4.58 | 4.53 | qfq | 17,478,940 | 81,032,371 | -3.98% |
| 2024-12-30 | 4.75 | 4.88 | 4.73 | 4.77 | 4.72 | qfq | 13,181,632 | 63,311,875 | -0.42% |
| 2024-12-27 | 4.68 | 4.85 | 4.66 | 4.79 | 4.74 | qfq | 13,910,735 | 66,336,916 | 1.91% |
| 2024-12-26 | 4.59 | 4.76 | 4.56 | 4.70 | 4.65 | qfq | 14,453,130 | 67,751,389 | 2.17% |
| 2024-12-25 | 4.72 | 4.74 | 4.56 | 4.60 | 4.55 | qfq | 18,231,374 | 84,733,605 | -2.13% |
| 2024-12-24 | 4.72 | 4.85 | 4.57 | 4.70 | 4.65 | qfq | 26,981,731 | 125,997,871 | -2.29% |
| 2024-12-23 | 5.03 | 5.03 | 4.81 | 4.81 | 4.76 | qfq | 28,181,730 | 137,681,410 | -4.94% |
| 2024-12-20 | 4.96 | 5.13 | 4.92 | 5.06 | 5.01 | qfq | 18,657,478 | 93,845,801 | 2.02% |
| 2024-12-19 | 4.96 | 4.99 | 4.89 | 4.96 | 4.91 | qfq | 15,101,647 | 74,540,700 | -1.00% |
| 2024-12-18 | 4.92 | 5.08 | 4.92 | 5.01 | 4.96 | qfq | 15,318,040 | 76,622,684 | 1.21% |
| 2024-12-17 | 5.09 | 5.12 | 4.94 | 4.95 | 4.90 | qfq | 19,623,100 | 98,640,858 | -2.56% |
| 2024-12-16 | 5.19 | 5.27 | 5.01 | 5.08 | 5.03 | qfq | 28,317,680 | 145,978,198 | -1.93% |
| 2024-12-13 | 5.21 | 5.39 | 5.16 | 5.18 | 5.13 | qfq | 46,741,348 | 246,199,227 | -0.19% |
| 2024-12-12 | 4.95 | 5.19 | 4.92 | 5.19 | 5.14 | qfq | 40,316,825 | 205,521,729 | 5.06% |
| 2024-12-11 | 4.85 | 4.96 | 4.84 | 4.94 | 4.89 | qfq | 16,282,430 | 80,011,901 | 1.23% |
| 2024-12-10 | 5.00 | 5.04 | 4.88 | 4.88 | 4.83 | qfq | 19,092,487 | 94,250,240 | -0.20% |
| 2024-12-09 | 4.94 | 4.95 | 4.85 | 4.89 | 4.84 | qfq | 20,077,820 | 98,319,720 | -1.21% |
| 2024-12-06 | 4.93 | 4.97 | 4.90 | 4.95 | 4.90 | qfq | 20,548,711 | 101,438,612 | 0.20% |
| 2024-12-05 | 4.91 | 4.96 | 4.87 | 4.94 | 4.89 | qfq | 16,178,739 | 79,655,808 | -0.40% |
| 2024-12-04 | 5.04 | 5.11 | 4.94 | 4.96 | 4.91 | qfq | 23,877,789 | 120,232,775 | 0.00% |
| 2024-12-03 | 5.08 | 5.10 | 4.92 | 4.96 | 4.91 | qfq | 22,432,801 | 111,881,733 | -2.17% |
| 2024-12-02 | 5.06 | 5.13 | 5.03 | 5.07 | 5.02 | qfq | 19,558,947 | 99,226,645 | 0.80% |
| 2024-11-29 | 4.95 | 5.06 | 4.94 | 5.03 | 4.98 | qfq | 19,554,078 | 97,902,428 | 0.60% |
| 2024-11-28 | 4.94 | 5.14 | 4.90 | 5.00 | 4.95 | qfq | 24,634,408 | 123,363,556 | 0.81% |
| 2024-11-27 | 4.91 | 4.97 | 4.73 | 4.96 | 4.91 | qfq | 21,662,861 | 105,192,595 | 0.40% |
| 2024-11-26 | 4.85 | 5.02 | 4.77 | 4.94 | 4.89 | qfq | 23,588,631 | 116,215,043 | 1.86% |
| 2024-11-25 | 4.77 | 4.88 | 4.57 | 4.85 | 4.80 | qfq | 25,223,984 | 120,037,671 | 1.68% |
| 2024-11-22 | 5.01 | 5.08 | 4.76 | 4.77 | 4.72 | qfq | 30,351,313 | 149,277,888 | -4.79% |
| 2024-11-21 | 5.07 | 5.08 | 4.96 | 5.01 | 4.96 | qfq | 24,656,600 | 123,653,135 | -1.96% |
| 2024-11-20 | 4.97 | 5.16 | 4.90 | 5.11 | 5.06 | qfq | 30,615,768 | 154,996,051 | 2.82% |
| 2024-11-19 | 5.02 | 5.10 | 4.81 | 4.97 | 4.92 | qfq | 48,422,204 | 238,070,820 | -1.78% |
| 2024-11-18 | 5.23 | 5.32 | 5.06 | 5.06 | 5.01 | qfq | 36,379,974 | 185,675,686 | -5.07% |
| 2024-11-15 | 5.50 | 5.58 | 5.33 | 5.33 | 5.28 | qfq | 49,496,298 | 267,974,319 | -4.99% |
| 2024-11-14 | 5.50 | 5.83 | 5.48 | 5.61 | 5.55 | qfq | 46,534,643 | 264,860,155 | 0.54% |
| 2024-11-13 | 5.62 | 5.67 | 5.41 | 5.58 | 5.52 | qfq | 56,169,406 | 310,120,052 | -1.76% |
| 2024-11-12 | 5.55 | 5.74 | 5.47 | 5.68 | 5.62 | qfq | 72,366,599 | 409,403,727 | 3.84% |
| 2024-11-11 | 5.14 | 5.47 | 5.13 | 5.47 | 5.42 | qfq | 57,398,950 | 306,045,840 | 4.99% |
| 2024-11-08 | 5.14 | 5.37 | 5.08 | 5.21 | 5.16 | qfq | 47,876,005 | 248,048,677 | 1.36% |
| 2024-11-07 | 4.93 | 5.22 | 4.93 | 5.14 | 5.09 | qfq | 47,069,243 | 241,291,359 | 3.42% |
| 2024-11-06 | 5.02 | 5.05 | 4.87 | 4.97 | 4.92 | qfq | 50,218,754 | 249,205,602 | 0.20% |
| 2024-11-05 | 4.74 | 4.96 | 4.72 | 4.96 | 4.91 | qfq | 38,499,932 | 189,545,670 | 5.08% |
| 2024-11-04 | 4.63 | 4.84 | 4.61 | 4.72 | 4.67 | qfq | 45,333,057 | 213,456,112 | -2.68% |
| 2024-11-01 | 4.96 | 5.02 | 4.85 | 4.85 | 4.80 | qfq | 48,549,830 | 237,006,996 | -4.90% |
| 2024-10-31 | 5.15 | 5.24 | 5.01 | 5.10 | 5.05 | qfq | 71,371,238 | 365,274,572 | -3.23% |
| 2024-10-30 | 5.30 | 5.36 | 5.08 | 5.27 | 5.22 | qfq | 90,902,221 | 475,495,232 | 3.33% |
| 2024-10-29 | 4.92 | 5.10 | 4.88 | 5.10 | 5.05 | qfq | 43,112,063 | 216,511,078 | 4.94% |
| 2024-10-28 | 4.47 | 4.92 | 4.47 | 4.86 | 4.81 | qfq | 95,547,786 | 452,599,365 | 3.62% |
| 2024-10-25 | 4.69 | 4.69 | 4.62 | 4.69 | 4.64 | qfq | 24,275,018 | 113,742,230 | 4.92% |
| 2024-10-24 | 4.24 | 4.47 | 4.21 | 4.47 | 4.43 | qfq | 42,349,427 | 185,421,647 | 4.93% |
| 2024-10-23 | 4.04 | 4.26 | 4.04 | 4.26 | 4.22 | qfq | 59,154,116 | 248,921,216 | 4.93% |
| 2024-10-22 | 4.12 | 4.15 | 3.98 | 4.06 | 4.02 | qfq | 55,434,236 | 225,045,655 | -1.22% |
| 2024-10-21 | 3.92 | 4.12 | 3.90 | 4.11 | 4.07 | qfq | 71,220,143 | 289,472,120 | 4.85% |
| 2024-10-18 | 3.73 | 3.94 | 3.72 | 3.92 | 3.88 | qfq | 54,357,092 | 210,438,598 | 4.53% |
| 2024-10-17 | 3.76 | 3.83 | 3.72 | 3.75 | 3.71 | qfq | 23,474,796 | 88,549,672 | 0.27% |
| 2024-10-16 | 3.70 | 3.78 | 3.66 | 3.74 | 3.70 | qfq | 19,924,531 | 74,385,034 | -0.80% |
| 2024-10-15 | 3.81 | 3.87 | 3.76 | 3.77 | 3.73 | qfq | 33,135,730 | 126,229,712 | -2.33% |
| 2024-10-14 | 3.68 | 3.87 | 3.67 | 3.86 | 3.82 | qfq | 38,204,886 | 143,565,966 | 4.04% |
| 2024-10-11 | 3.70 | 3.93 | 3.63 | 3.71 | 3.67 | qfq | 44,957,288 | 169,910,665 | -2.62% |
| 2024-10-10 | 4.00 | 4.00 | 3.80 | 3.81 | 3.77 | qfq | 76,654,177 | 297,243,003 | -4.75% |
| 2024-10-09 | 3.87 | 4.00 | 3.80 | 4.00 | 3.96 | qfq | 88,218,269 | 349,049,998 | 4.99% |
| 2024-10-08 | 3.81 | 3.81 | 3.76 | 3.81 | 3.77 | qfq | 71,290,872 | 271,253,691 | 4.96% |
| 2024-09-30 | 3.53 | 3.63 | 3.45 | 3.63 | 3.59 | qfq | 81,274,260 | 289,514,163 | 4.91% |
| 2024-09-27 | 3.41 | 3.48 | 3.34 | 3.46 | 3.43 | qfq | 34,659,191 | 118,299,268 | 2.67% |
| 2024-09-26 | 3.30 | 3.37 | 3.28 | 3.37 | 3.34 | qfq | 24,097,867 | 80,472,397 | 2.12% |
| 2024-09-25 | 3.28 | 3.42 | 3.27 | 3.30 | 3.27 | qfq | 30,801,746 | 102,777,809 | 0.61% |
| 2024-09-24 | 3.20 | 3.31 | 3.18 | 3.28 | 3.25 | qfq | 31,999,377 | 103,823,219 | 0.31% |
| 2024-09-23 | 3.21 | 3.34 | 3.20 | 3.27 | 3.24 | qfq | 39,646,426 | 130,417,681 | 2.83% |
| 2024-09-20 | 3.04 | 3.18 | 3.01 | 3.18 | 3.15 | qfq | 18,199,626 | 57,059,293 | 4.95% |
| 2024-09-19 | 3.01 | 3.08 | 2.99 | 3.03 | 3.00 | qfq | 15,435,022 | 46,749,452 | 1.34% |
| 2024-09-18 | 3.07 | 3.10 | 2.94 | 2.99 | 2.96 | qfq | 18,834,470 | 56,429,704 | -3.24% |
| 2024-09-13 | 3.13 | 3.14 | 3.05 | 3.09 | 3.06 | qfq | 11,948,560 | 37,117,822 | -0.96% |
| 2024-09-12 | 3.14 | 3.18 | 3.12 | 3.12 | 3.09 | qfq | 10,358,400 | 32,629,613 | -0.64% |
| 2024-09-11 | 3.18 | 3.18 | 3.10 | 3.14 | 3.11 | qfq | 13,010,145 | 40,802,383 | -1.88% |
| 2024-09-10 | 3.20 | 3.23 | 3.11 | 3.20 | 3.17 | qfq | 15,278,130 | 48,511,299 | 0.31% |
| 2024-09-09 | 3.33 | 3.35 | 3.19 | 3.19 | 3.16 | qfq | 27,631,081 | 88,908,112 | -5.06% |
| 2024-09-06 | 3.38 | 3.45 | 3.35 | 3.36 | 3.33 | qfq | 15,747,820 | 53,502,061 | -0.88% |
| 2024-09-05 | 3.33 | 3.43 | 3.33 | 3.39 | 3.36 | qfq | 15,050,297 | 51,043,606 | 0.89% |
| 2024-09-04 | 3.40 | 3.43 | 3.35 | 3.36 | 3.33 | qfq | 19,393,769 | 65,671,579 | -2.89% |
| 2024-09-03 | 3.49 | 3.51 | 3.42 | 3.46 | 3.43 | qfq | 17,448,800 | 60,405,740 | 0.00% |
| 2024-09-02 | 3.56 | 3.56 | 3.44 | 3.46 | 3.43 | qfq | 21,123,313 | 73,772,883 | -2.81% |
| 2024-08-30 | 3.50 | 3.63 | 3.48 | 3.56 | 3.52 | qfq | 26,738,946 | 95,577,589 | 1.42% |
| 2024-08-29 | 3.48 | 3.56 | 3.45 | 3.51 | 3.48 | qfq | 21,731,800 | 76,321,486 | 0.00% |
| 2024-08-28 | 3.42 | 3.64 | 3.42 | 3.51 | 3.48 | qfq | 33,149,672 | 117,609,298 | 0.86% |
| 2024-08-27 | 3.45 | 3.57 | 3.42 | 3.48 | 3.45 | qfq | 29,676,232 | 103,515,046 | 0.87% |
| 2024-08-26 | 3.27 | 3.45 | 3.26 | 3.45 | 3.42 | qfq | 23,166,781 | 78,468,427 | 4.86% |
| 2024-08-23 | 3.23 | 3.33 | 3.23 | 3.29 | 3.26 | qfq | 16,263,190 | 53,334,014 | 0.30% |
| 2024-08-22 | 3.43 | 3.44 | 3.25 | 3.28 | 3.25 | qfq | 25,171,230 | 84,059,321 | -4.09% |
| 2024-08-21 | 3.55 | 3.58 | 3.41 | 3.42 | 3.39 | qfq | 26,930,190 | 93,491,654 | -4.74% |
| 2024-08-20 | 3.62 | 3.71 | 3.52 | 3.59 | 3.55 | qfq | 29,114,800 | 105,271,847 | -0.55% |
| 2024-08-19 | 3.49 | 3.65 | 3.41 | 3.61 | 3.57 | qfq | 26,234,556 | 93,356,030 | 3.44% |
| 2024-08-16 | 3.50 | 3.56 | 3.46 | 3.49 | 3.46 | qfq | 16,700,711 | 58,588,427 | 0.87% |
| 2024-08-15 | 3.47 | 3.52 | 3.41 | 3.46 | 3.43 | qfq | 19,745,480 | 68,388,394 | -1.42% |
| 2024-08-14 | 3.44 | 3.57 | 3.37 | 3.51 | 3.48 | qfq | 27,337,889 | 95,408,936 | 2.93% |
| 2024-08-13 | 3.33 | 3.46 | 3.33 | 3.41 | 3.38 | qfq | 19,337,520 | 65,704,197 | 0.59% |
| 2024-08-12 | 3.53 | 3.54 | 3.39 | 3.39 | 3.36 | qfq | 29,559,120 | 101,153,849 | -5.04% |
| 2024-08-09 | 3.61 | 3.66 | 3.56 | 3.57 | 3.53 | qfq | 23,417,440 | 84,674,296 | 0.00% |
| 2024-08-08 | 3.62 | 3.65 | 3.50 | 3.57 | 3.53 | qfq | 31,723,830 | 112,990,385 | -2.72% |
| 2024-08-07 | 3.62 | 3.75 | 3.60 | 3.67 | 3.63 | qfq | 27,195,081 | 100,292,003 | 0.82% |
| 2024-08-06 | 3.71 | 3.74 | 3.51 | 3.64 | 3.60 | qfq | 35,348,525 | 126,887,781 | -0.27% |
| 2024-08-05 | 3.69 | 3.84 | 3.65 | 3.65 | 3.61 | qfq | 40,679,931 | 151,312,805 | -4.95% |
| 2024-08-02 | 3.96 | 3.97 | 3.84 | 3.84 | 3.80 | qfq | 50,665,775 | 197,090,802 | -4.95% |
| 2024-08-01 | 3.93 | 4.06 | 3.85 | 4.04 | 4.00 | qfq | 59,112,336 | 236,484,886 | 4.39% |
| 2024-07-31 | 3.92 | 4.05 | 3.81 | 3.87 | 3.83 | qfq | 60,205,259 | 235,263,402 | -1.28% |
| 2024-07-30 | 3.78 | 3.92 | 3.75 | 3.92 | 3.88 | qfq | 55,496,430 | 213,979,798 | 5.09% |
| 2024-07-29 | 3.55 | 3.73 | 3.51 | 3.73 | 3.69 | qfq | 43,277,530 | 157,974,868 | 5.07% |
| 2024-07-26 | 3.69 | 3.79 | 3.53 | 3.55 | 3.51 | qfq | 51,192,032 | 188,216,151 | -4.31% |
| 2024-07-25 | 3.74 | 3.83 | 3.71 | 3.71 | 3.67 | qfq | 66,438,612 | 248,137,596 | -4.87% |
| 2024-07-24 | 4.07 | 4.22 | 3.90 | 3.90 | 3.86 | qfq | 61,063,521 | 244,894,657 | -5.11% |
| 2024-07-23 | 4.25 | 4.38 | 4.09 | 4.11 | 4.07 | qfq | 87,431,571 | 370,294,024 | -1.67% |
| 2024-07-22 | 4.03 | 4.18 | 3.99 | 4.18 | 4.14 | qfq | 75,007,833 | 310,574,431 | 5.03% |
| 2024-07-19 | 3.76 | 3.98 | 3.70 | 3.98 | 3.94 | qfq | 68,227,584 | 263,208,846 | 5.01% |
| 2024-07-18 | 3.90 | 4.02 | 3.64 | 3.79 | 3.75 | qfq | 93,204,559 | 358,875,223 | -1.04% |
| 2024-07-17 | 3.73 | 3.83 | 3.73 | 3.83 | 3.79 | qfq | 18,306,214 | 69,598,182 | 4.64% |
| 2024-07-16 | 3.39 | 3.66 | 3.36 | 3.66 | 3.61 | qfq | 60,270,357 | 212,801,459 | 4.87% |
| 2024-07-15 | 3.40 | 3.50 | 3.28 | 3.49 | 3.44 | qfq | 93,321,673 | 320,667,096 | 4.80% |
| 2024-07-12 | 3.19 | 3.33 | 3.18 | 3.33 | 3.29 | qfq | 53,028,854 | 174,249,626 | 5.05% |
| 2024-07-11 | 3.32 | 3.32 | 3.16 | 3.17 | 3.13 | qfq | 89,128,517 | 289,654,130 | 0.32% |
| 2024-07-10 | 3.16 | 3.16 | 3.13 | 3.16 | 3.12 | qfq | 22,118,040 | 69,849,805 | 4.98% |
| 2024-07-09 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | qfq | 6,679,820 | 20,106,258 | 4.88% |
| 2024-07-08 | 2.92 | 2.97 | 2.85 | 2.87 | 2.83 | qfq | 32,247,968 | 93,517,932 | -2.38% |
| 2024-07-05 | 2.80 | 2.96 | 2.78 | 2.94 | 2.90 | qfq | 42,278,329 | 122,048,427 | 4.26% |
| 2024-07-04 | 2.91 | 2.93 | 2.80 | 2.82 | 2.78 | qfq | 39,582,665 | 112,623,920 | -2.76% |
| 2024-07-03 | 2.75 | 2.90 | 2.74 | 2.90 | 2.86 | qfq | 41,413,831 | 118,874,323 | 5.07% |
| 2024-07-02 | 2.68 | 2.80 | 2.67 | 2.76 | 2.72 | qfq | 26,280,045 | 72,168,111 | 2.60% |
| 2024-07-01 | 2.64 | 2.72 | 2.60 | 2.69 | 2.65 | qfq | 23,498,902 | 62,236,820 | 0.37% |
| 2024-06-28 | 2.63 | 2.72 | 2.63 | 2.68 | 2.64 | qfq | 22,668,488 | 60,836,506 | 1.13% |
| 2024-06-27 | 2.61 | 2.75 | 2.61 | 2.65 | 2.62 | qfq | 28,696,536 | 77,024,435 | 0.76% |
| 2024-06-26 | 2.51 | 2.65 | 2.51 | 2.63 | 2.60 | qfq | 26,731,591 | 69,325,674 | 1.94% |
| 2024-06-25 | 2.59 | 2.68 | 2.58 | 2.58 | 2.55 | qfq | 39,872,147 | 103,559,535 | -5.15% |
| 2024-06-24 | 2.83 | 2.84 | 2.72 | 2.72 | 2.68 | qfq | 24,917,900 | 68,311,399 | -4.90% |
| 2024-06-21 | 2.81 | 2.88 | 2.78 | 2.86 | 2.82 | qfq | 29,906,148 | 84,758,237 | 0.70% |
| 2024-06-20 | 2.92 | 3.03 | 2.84 | 2.84 | 2.80 | qfq | 66,732,385 | 194,815,217 | -3.40% |
| 2024-06-19 | 2.79 | 2.94 | 2.77 | 2.94 | 2.90 | qfq | 53,289,204 | 153,562,159 | 5.00% |
| 2024-06-18 | 2.76 | 2.84 | 2.71 | 2.80 | 2.76 | qfq | 42,049,130 | 116,456,864 | 0.36% |
| 2024-06-17 | 2.72 | 2.85 | 2.72 | 2.79 | 2.75 | qfq | 41,944,370 | 116,603,513 | 0.00% |
| 2024-06-14 | 2.79 | 2.93 | 2.70 | 2.79 | 2.75 | qfq | 74,779,250 | 210,384,089 | -1.76% |
| 2024-06-13 | 2.84 | 2.84 | 2.74 | 2.84 | 2.80 | qfq | 83,579,001 | 236,294,704 | 5.19% |
| 2024-06-12 | 2.61 | 2.70 | 2.58 | 2.70 | 2.66 | qfq | 25,322,031 | 67,343,199 | 5.06% |
| 2024-06-11 | 2.33 | 2.57 | 2.33 | 2.57 | 2.54 | qfq | 75,944,189 | 187,024,347 | 4.90% |
| 2024-06-07 | 2.44 | 2.45 | 2.40 | 2.45 | 2.42 | qfq | 53,404,552 | 130,587,857 | 5.15% |
| 2024-06-06 | 2.38 | 2.44 | 2.33 | 2.33 | 2.30 | qfq | 48,998,414 | 115,200,585 | -4.90% |
| 2024-06-05 | 2.35 | 2.53 | 2.34 | 2.45 | 2.42 | qfq | 73,854,361 | 180,039,759 | -0.41% |
| 2024-06-04 | 2.48 | 2.52 | 2.46 | 2.46 | 2.43 | qfq | 31,921,361 | 78,758,045 | -5.02% |
| 2024-06-03 | 2.66 | 2.71 | 2.59 | 2.59 | 2.56 | qfq | 52,632,349 | 137,562,126 | -5.13% |
| 2024-05-31 | 2.71 | 2.94 | 2.71 | 2.73 | 2.69 | qfq | 77,043,649 | 213,091,207 | -4.21% |
| 2024-05-30 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | qfq | 4,148,000 | 11,821,800 | -5.00% |
| 2024-05-29 | 3.12 | 3.12 | 3.00 | 3.00 | 2.96 | qfq | 17,352,900 | 52,402,630 | -5.06% |
| 2024-05-28 | 3.18 | 3.31 | 3.13 | 3.16 | 3.12 | qfq | 48,120,599 | 153,591,919 | -1.86% |
| 2024-05-27 | 3.30 | 3.32 | 3.13 | 3.22 | 3.18 | qfq | 59,748,108 | 192,222,524 | -2.13% |
| 2024-05-24 | 3.13 | 3.29 | 3.12 | 3.29 | 3.25 | qfq | 65,019,711 | 208,939,264 | 5.11% |
| 2024-05-23 | 3.12 | 3.22 | 3.12 | 3.13 | 3.09 | qfq | 82,108,312 | 259,143,810 | -4.28% |
| 2024-05-22 | 3.17 | 3.37 | 3.17 | 3.27 | 3.23 | qfq | 164,834,671 | 528,805,643 | -2.10% |
| 2024-05-21 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | qfq | 1,653,200 | 5,521,688 | -5.11% |
| 2024-05-20 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | qfq | 3,840,500 | 13,518,560 | -5.12% |
| 2024-05-17 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | qfq | 6,117,500 | 22,695,925 | -4.87% |
| 2024-05-16 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | qfq | 11,090,800 | 43,254,120 | -5.11% |
| 2024-05-15 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | qfq | 1,227,600 | 5,045,436 | -5.08% |
| 2024-05-14 | 4.33 | 4.33 | 4.33 | 4.33 | 4.27 | qfq | 910,600 | 3,942,898 | -5.04% |
| 2024-05-13 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | qfq | 441,900 | 2,015,064 | -5.00% |
| 2024-05-10 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | qfq | 773,500 | 3,712,800 | -4.95% |
| 2024-05-09 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | qfq | 686,200 | 3,465,310 | -5.08% |
| 2024-05-08 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | qfq | 468,200 | 2,490,824 | -5.00% |
| 2024-05-07 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | qfq | 320,600 | 1,795,360 | -4.92% |
| 2024-05-06 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | qfq | 640,500 | 3,772,545 | -5.00% |
| 2024-04-29 | 6.07 | 6.20 | 6.07 | 6.20 | 6.12 | qfq | 12,503,658 | 77,103,068 | 2.14% |
| 2024-04-26 | 5.90 | 6.07 | 5.88 | 6.07 | 5.99 | qfq | 12,054,151 | 72,626,995 | 2.88% |
| 2024-04-25 | 5.89 | 5.97 | 5.83 | 5.90 | 5.82 | qfq | 8,423,181 | 49,753,081 | 0.34% |
| 2024-04-24 | 5.68 | 5.88 | 5.68 | 5.88 | 5.80 | qfq | 11,483,351 | 66,791,451 | 3.52% |
| 2024-04-23 | 5.66 | 5.75 | 5.63 | 5.68 | 5.61 | qfq | 8,374,238 | 47,676,966 | 0.35% |
| 2024-04-22 | 5.54 | 5.70 | 5.46 | 5.66 | 5.59 | qfq | 10,068,139 | 56,372,941 | 0.18% |
| 2024-04-19 | 5.82 | 5.83 | 5.63 | 5.65 | 5.58 | qfq | 10,675,004 | 60,837,403 | -2.25% |
| 2024-04-18 | 5.90 | 5.90 | 5.72 | 5.78 | 5.70 | qfq | 9,804,897 | 57,072,518 | -1.20% |
| 2024-04-17 | 5.50 | 5.86 | 5.50 | 5.85 | 5.77 | qfq | 15,561,335 | 89,365,579 | 7.73% |
| 2024-04-16 | 5.74 | 5.81 | 5.43 | 5.43 | 5.36 | qfq | 17,603,814 | 98,060,394 | -7.02% |
| 2024-04-15 | 6.00 | 6.08 | 5.73 | 5.84 | 5.76 | qfq | 15,585,180 | 91,686,069 | -2.99% |
| 2024-04-12 | 6.07 | 6.14 | 6.02 | 6.02 | 5.94 | qfq | 8,323,821 | 50,542,562 | -0.82% |
| 2024-04-11 | 6.05 | 6.17 | 6.02 | 6.07 | 5.99 | qfq | 7,537,059 | 46,053,077 | -0.16% |
| 2024-04-10 | 6.23 | 6.27 | 6.04 | 6.08 | 6.00 | qfq | 10,300,148 | 62,950,825 | -2.72% |
| 2024-04-09 | 6.14 | 6.26 | 6.14 | 6.25 | 6.17 | qfq | 7,242,705 | 44,980,218 | 1.46% |
| 2024-04-08 | 6.33 | 6.33 | 6.15 | 6.16 | 6.08 | qfq | 9,890,880 | 61,512,432 | -2.53% |
| 2024-04-03 | 6.35 | 6.39 | 6.21 | 6.32 | 6.24 | qfq | 11,470,003 | 72,367,954 | -1.10% |
| 2024-04-02 | 6.49 | 6.50 | 6.34 | 6.39 | 6.31 | qfq | 11,476,609 | 73,350,651 | -0.78% |
| 2024-04-01 | 6.35 | 6.45 | 6.34 | 6.44 | 6.36 | qfq | 13,429,564 | 86,130,265 | 2.06% |
| 2024-03-29 | 6.25 | 6.33 | 6.15 | 6.31 | 6.23 | qfq | 11,531,575 | 71,867,054 | 1.12% |
| 2024-03-28 | 6.08 | 6.34 | 6.06 | 6.24 | 6.16 | qfq | 15,925,707 | 99,267,429 | 3.14% |
| 2024-03-27 | 6.40 | 6.40 | 6.05 | 6.05 | 5.97 | qfq | 18,069,399 | 111,910,409 | -4.87% |
| 2024-03-26 | 6.41 | 6.56 | 6.28 | 6.36 | 6.28 | qfq | 27,367,634 | 174,907,256 | -1.55% |
| 2024-03-25 | 6.50 | 6.80 | 6.41 | 6.46 | 6.38 | qfq | 36,114,050 | 238,973,729 | -1.22% |
| 2024-03-22 | 6.61 | 6.70 | 6.51 | 6.54 | 6.45 | qfq | 19,589,973 | 129,350,107 | -1.21% |
| 2024-03-21 | 6.63 | 6.73 | 6.57 | 6.62 | 6.53 | qfq | 14,585,563 | 96,907,751 | 0.15% |
| 2024-03-20 | 6.55 | 6.63 | 6.53 | 6.61 | 6.52 | qfq | 12,330,716 | 81,396,208 | 0.46% |
| 2024-03-19 | 6.62 | 6.66 | 6.57 | 6.58 | 6.49 | qfq | 14,106,013 | 93,260,233 | -0.30% |
| 2024-03-18 | 6.54 | 6.61 | 6.48 | 6.60 | 6.51 | qfq | 18,377,245 | 120,441,622 | 1.69% |
| 2024-03-15 | 6.42 | 6.49 | 6.35 | 6.49 | 6.41 | qfq | 11,121,170 | 71,460,985 | 0.93% |
| 2024-03-14 | 6.57 | 6.57 | 6.35 | 6.43 | 6.35 | qfq | 17,524,900 | 113,002,334 | -1.98% |
| 2024-03-13 | 6.51 | 6.60 | 6.49 | 6.56 | 6.47 | qfq | 21,555,175 | 141,187,353 | 1.08% |
| 2024-03-12 | 6.45 | 6.55 | 6.41 | 6.49 | 6.41 | qfq | 14,959,666 | 96,896,822 | 0.62% |
| 2024-03-11 | 6.34 | 6.45 | 6.31 | 6.45 | 6.37 | qfq | 12,157,000 | 77,706,507 | 1.26% |
| 2024-03-08 | 6.30 | 6.39 | 6.26 | 6.37 | 6.29 | qfq | 11,642,552 | 73,808,923 | 1.43% |
| 2024-03-07 | 6.41 | 6.46 | 6.28 | 6.28 | 6.20 | qfq | 15,160,992 | 96,643,639 | -1.72% |
| 2024-03-06 | 6.38 | 6.48 | 6.28 | 6.39 | 6.31 | qfq | 17,054,895 | 108,739,295 | -0.62% |
| 2024-03-05 | 6.46 | 6.59 | 6.39 | 6.43 | 6.35 | qfq | 20,499,366 | 132,830,231 | -0.92% |
| 2024-03-04 | 6.49 | 6.50 | 6.32 | 6.49 | 6.41 | qfq | 22,235,815 | 143,267,042 | 0.31% |
| 2024-03-01 | 6.45 | 6.50 | 6.34 | 6.47 | 6.39 | qfq | 25,636,296 | 165,297,811 | 1.57% |
| 2024-02-29 | 6.05 | 6.39 | 6.00 | 6.37 | 6.29 | qfq | 23,190,858 | 145,750,128 | 4.94% |
| 2024-02-28 | 6.56 | 6.60 | 6.06 | 6.07 | 5.99 | qfq | 35,404,248 | 225,935,076 | -7.33% |
| 2024-02-27 | 6.20 | 6.55 | 6.16 | 6.55 | 6.46 | qfq | 30,214,303 | 193,057,562 | 5.31% |
| 2024-02-26 | 6.16 | 6.34 | 6.14 | 6.22 | 6.14 | qfq | 20,301,606 | 126,668,899 | 0.65% |
| 2024-02-23 | 6.11 | 6.18 | 6.05 | 6.18 | 6.10 | qfq | 21,318,608 | 130,289,642 | 1.64% |
| 2024-02-22 | 6.03 | 6.11 | 5.98 | 6.08 | 6.00 | qfq | 18,728,110 | 113,426,635 | 2.01% |
| 2024-02-21 | 5.88 | 6.13 | 5.84 | 5.96 | 5.88 | qfq | 21,907,071 | 131,826,195 | 0.00% |
| 2024-02-20 | 5.91 | 5.98 | 5.78 | 5.96 | 5.88 | qfq | 17,156,526 | 101,046,580 | -0.17% |
| 2024-02-19 | 6.15 | 6.15 | 5.88 | 5.97 | 5.89 | qfq | 30,177,892 | 180,253,832 | 1.02% |
| 2024-02-08 | 5.43 | 5.91 | 5.43 | 5.91 | 5.83 | qfq | 17,736,444 | 102,994,669 | 10.06% |
| 2024-02-07 | 5.20 | 5.46 | 5.11 | 5.37 | 5.30 | qfq | 21,072,543 | 112,862,115 | 3.87% |
| 2024-02-06 | 4.76 | 5.26 | 4.53 | 5.17 | 5.10 | qfq | 24,363,152 | 119,585,929 | 7.04% |
| 2024-02-05 | 5.30 | 5.34 | 4.82 | 4.83 | 4.77 | qfq | 26,205,110 | 130,045,575 | -9.72% |
| 2024-02-02 | 5.66 | 5.78 | 5.18 | 5.35 | 5.28 | qfq | 17,386,942 | 94,916,174 | -5.81% |
| 2024-02-01 | 5.61 | 5.79 | 5.54 | 5.68 | 5.61 | qfq | 12,484,790 | 70,608,932 | 1.07% |
| 2024-01-31 | 6.01 | 6.06 | 5.60 | 5.62 | 5.55 | qfq | 16,842,606 | 97,795,260 | -6.80% |
| 2024-01-30 | 6.19 | 6.25 | 6.02 | 6.03 | 5.95 | qfq | 9,169,219 | 56,151,632 | -2.90% |
| 2024-01-29 | 6.42 | 6.46 | 6.19 | 6.21 | 6.13 | qfq | 11,043,300 | 69,421,503 | -2.97% |
| 2024-01-26 | 6.42 | 6.50 | 6.34 | 6.40 | 6.32 | qfq | 13,322,510 | 85,499,890 | -0.62% |
| 2024-01-25 | 6.23 | 6.46 | 6.17 | 6.44 | 6.36 | qfq | 17,701,183 | 112,431,212 | 3.54% |
| 2024-01-24 | 6.26 | 6.28 | 5.98 | 6.22 | 6.14 | qfq | 14,888,336 | 91,383,549 | 0.16% |
| 2024-01-23 | 6.09 | 6.27 | 6.06 | 6.21 | 6.13 | qfq | 13,167,279 | 81,459,234 | 1.80% |
| 2024-01-22 | 6.48 | 6.53 | 6.04 | 6.10 | 6.02 | qfq | 17,010,404 | 107,247,717 | -6.58% |
| 2024-01-19 | 6.65 | 6.76 | 6.51 | 6.53 | 6.44 | qfq | 12,272,220 | 81,449,867 | -2.68% |
| 2024-01-18 | 6.62 | 6.73 | 6.48 | 6.71 | 6.62 | qfq | 14,448,260 | 95,114,381 | 0.75% |
| 2024-01-17 | 6.79 | 6.82 | 6.66 | 6.66 | 6.57 | qfq | 8,882,754 | 59,902,555 | -2.35% |
| 2024-01-16 | 6.80 | 6.87 | 6.71 | 6.82 | 6.73 | qfq | 11,183,078 | 75,850,044 | -0.87% |
| 2024-01-15 | 6.80 | 6.94 | 6.72 | 6.88 | 6.79 | qfq | 11,085,191 | 76,094,795 | 1.18% |
| 2024-01-12 | 6.88 | 6.91 | 6.79 | 6.80 | 6.71 | qfq | 7,922,435 | 54,292,816 | -1.45% |
| 2024-01-11 | 6.77 | 6.92 | 6.76 | 6.90 | 6.81 | qfq | 10,091,670 | 69,270,370 | 2.07% |
| 2024-01-10 | 6.83 | 6.88 | 6.72 | 6.76 | 6.67 | qfq | 9,534,000 | 64,745,915 | -1.74% |
| 2024-01-09 | 6.87 | 6.97 | 6.82 | 6.88 | 6.79 | qfq | 8,928,360 | 61,584,231 | 0.29% |
| 2024-01-08 | 6.94 | 6.97 | 6.85 | 6.86 | 6.77 | qfq | 9,118,058 | 62,939,340 | -1.72% |
| 2024-01-05 | 7.14 | 7.14 | 6.95 | 6.98 | 6.89 | qfq | 12,330,367 | 86,700,277 | -1.97% |
| 2024-01-04 | 7.16 | 7.16 | 7.07 | 7.12 | 7.03 | qfq | 11,103,717 | 79,036,103 | -1.11% |
| 2024-01-03 | 7.16 | 7.23 | 7.11 | 7.20 | 7.11 | qfq | 12,320,672 | 88,355,732 | 0.14% |
| 2024-01-02 | 7.22 | 7.28 | 7.19 | 7.19 | 7.10 | qfq | 14,061,898 | 101,732,394 | -0.55% |
| 2023-12-29 | 7.15 | 7.27 | 7.12 | 7.23 | 7.14 | qfq | 16,121,799 | 116,457,386 | 1.12% |
| 2023-12-28 | 7.00 | 7.17 | 6.94 | 7.15 | 7.06 | qfq | 18,248,672 | 129,572,872 | 2.14% |
| 2023-12-27 | 6.88 | 7.02 | 6.85 | 7.00 | 6.91 | qfq | 13,556,694 | 94,230,325 | 2.04% |
| 2023-12-26 | 7.01 | 7.03 | 6.82 | 6.86 | 6.77 | qfq | 15,414,330 | 106,204,007 | -2.56% |
| 2023-12-25 | 7.02 | 7.08 | 6.99 | 7.04 | 6.95 | qfq | 9,255,323 | 65,070,510 | 0.28% |
| 2023-12-22 | 7.15 | 7.17 | 6.99 | 7.02 | 6.93 | qfq | 15,413,187 | 109,028,514 | -1.68% |
| 2023-12-21 | 7.10 | 7.20 | 7.04 | 7.14 | 7.05 | qfq | 17,459,693 | 124,324,381 | -0.56% |
| 2023-12-20 | 7.25 | 7.34 | 7.17 | 7.18 | 7.09 | qfq | 16,036,952 | 116,068,912 | -0.97% |
| 2023-12-19 | 7.18 | 7.28 | 7.15 | 7.25 | 7.16 | qfq | 15,051,458 | 108,816,160 | 0.83% |
| 2023-12-18 | 7.25 | 7.27 | 7.15 | 7.19 | 7.10 | qfq | 14,309,772 | 103,109,845 | -0.96% |
| 2023-12-15 | 7.33 | 7.38 | 7.23 | 7.26 | 7.17 | qfq | 16,802,720 | 122,465,960 | -0.82% |
| 2023-12-14 | 7.47 | 7.53 | 7.31 | 7.32 | 7.22 | qfq | 20,704,176 | 153,488,561 | -2.01% |
| 2023-12-13 | 7.61 | 7.61 | 7.45 | 7.47 | 7.37 | qfq | 18,656,733 | 140,166,701 | -1.97% |
| 2023-12-12 | 7.64 | 7.67 | 7.56 | 7.62 | 7.52 | qfq | 19,846,790 | 151,043,226 | -0.65% |
| 2023-12-11 | 7.49 | 7.67 | 7.35 | 7.67 | 7.57 | qfq | 27,202,046 | 205,590,347 | 1.99% |
| 2023-12-08 | 7.47 | 7.59 | 7.47 | 7.52 | 7.42 | qfq | 24,589,491 | 185,007,382 | 0.53% |
| 2023-12-07 | 7.52 | 7.57 | 7.41 | 7.48 | 7.38 | qfq | 21,780,464 | 163,148,225 | -0.53% |
| 2023-12-06 | 7.55 | 7.59 | 7.48 | 7.52 | 7.42 | qfq | 23,293,564 | 175,278,529 | 0.13% |
| 2023-12-05 | 7.73 | 7.75 | 7.50 | 7.51 | 7.41 | qfq | 42,453,938 | 321,802,115 | -3.47% |
| 2023-12-04 | 7.90 | 7.99 | 7.76 | 7.78 | 7.68 | qfq | 36,196,594 | 284,456,682 | -2.02% |
| 2023-12-01 | 7.85 | 7.95 | 7.70 | 7.94 | 7.84 | qfq | 35,309,462 | 276,917,495 | 1.28% |
| 2023-11-30 | 8.09 | 8.11 | 7.70 | 7.84 | 7.74 | qfq | 59,360,584 | 468,342,980 | -3.57% |
| 2023-11-29 | 8.37 | 8.43 | 8.12 | 8.13 | 8.02 | qfq | 65,143,263 | 536,938,764 | -4.24% |
| 2023-11-28 | 8.37 | 8.59 | 8.21 | 8.49 | 8.38 | qfq | 93,232,342 | 778,374,442 | 0.00% |
| 2023-11-27 | 8.00 | 8.89 | 7.95 | 8.49 | 8.38 | qfq | 129,566,351 | 1,096,002,855 | 4.94% |
| 2023-11-24 | 8.03 | 8.15 | 7.87 | 8.09 | 7.98 | qfq | 83,719,375 | 668,674,103 | -1.46% |
| 2023-11-23 | 7.70 | 8.46 | 7.68 | 8.21 | 8.10 | qfq | 135,331,515 | 1,102,088,120 | 5.12% |
| 2023-11-22 | 7.74 | 8.12 | 7.54 | 7.81 | 7.71 | qfq | 78,079,428 | 609,040,633 | 1.17% |
| 2023-11-21 | 7.93 | 7.97 | 7.70 | 7.72 | 7.62 | qfq | 79,076,256 | 617,326,214 | -3.62% |
| 2023-11-20 | 7.87 | 8.21 | 7.82 | 8.01 | 7.91 | qfq | 101,570,051 | 817,025,739 | -0.12% |
| 2023-11-17 | 7.83 | 8.49 | 7.78 | 8.02 | 7.92 | qfq | 150,949,202 | 1,230,030,844 | 3.89% |
| 2023-11-16 | 7.60 | 7.84 | 7.49 | 7.72 | 7.62 | qfq | 58,272,401 | 448,537,287 | -0.90% |
| 2023-11-15 | 7.60 | 8.06 | 7.57 | 7.79 | 7.69 | qfq | 87,984,009 | 684,406,397 | 1.70% |
| 2023-11-14 | 7.53 | 7.71 | 7.45 | 7.66 | 7.56 | qfq | 53,168,267 | 403,986,007 | 1.86% |
| 2023-11-13 | 7.51 | 7.54 | 7.39 | 7.52 | 7.42 | qfq | 37,738,871 | 282,810,497 | 0.40% |
| 2023-11-10 | 7.45 | 7.56 | 7.39 | 7.49 | 7.39 | qfq | 38,070,123 | 284,492,719 | -0.66% |
| 2023-11-09 | 7.66 | 7.86 | 7.50 | 7.54 | 7.44 | qfq | 67,235,382 | 511,942,863 | -3.21% |
| 2023-11-08 | 7.61 | 7.95 | 7.50 | 7.79 | 7.69 | qfq | 122,752,825 | 942,140,751 | -1.39% |
| 2023-11-07 | 7.16 | 7.90 | 7.13 | 7.90 | 7.80 | qfq | 64,464,901 | 489,442,838 | 10.03% |
| 2023-11-06 | 7.16 | 7.22 | 7.08 | 7.18 | 7.09 | qfq | 24,783,467 | 177,097,142 | 0.84% |
| 2023-11-03 | 6.88 | 7.15 | 6.88 | 7.12 | 7.03 | qfq | 25,866,372 | 182,789,687 | 3.49% |
| 2023-11-02 | 7.00 | 7.05 | 6.87 | 6.88 | 6.79 | qfq | 11,782,516 | 81,897,360 | -1.85% |
| 2023-11-01 | 6.95 | 7.07 | 6.93 | 7.01 | 6.92 | qfq | 15,985,630 | 112,327,437 | 0.57% |
| 2023-10-31 | 7.05 | 7.12 | 6.93 | 6.97 | 6.88 | qfq | 20,949,666 | 146,779,979 | -0.99% |
| 2023-10-30 | 6.89 | 7.05 | 6.88 | 7.04 | 6.95 | qfq | 26,899,632 | 187,782,192 | 3.23% |
| 2023-10-27 | 6.72 | 6.87 | 6.68 | 6.82 | 6.73 | qfq | 14,636,318 | 99,118,777 | 1.04% |
| 2023-10-26 | 6.66 | 6.76 | 6.63 | 6.75 | 6.66 | qfq | 12,669,135 | 84,849,078 | 0.30% |
| 2023-10-25 | 6.61 | 6.74 | 6.61 | 6.73 | 6.64 | qfq | 15,434,304 | 103,322,757 | 1.36% |
| 2023-10-24 | 6.60 | 6.68 | 6.38 | 6.64 | 6.55 | qfq | 18,794,821 | 123,325,578 | 2.15% |
| 2023-10-23 | 6.55 | 6.61 | 6.44 | 6.50 | 6.41 | qfq | 13,813,504 | 90,316,483 | -1.66% |
| 2023-10-20 | 6.75 | 6.83 | 6.60 | 6.61 | 6.52 | qfq | 16,707,244 | 111,605,917 | -2.65% |
| 2023-10-19 | 6.72 | 6.96 | 6.69 | 6.79 | 6.70 | qfq | 22,634,824 | 155,357,205 | 0.89% |
| 2023-10-18 | 6.85 | 6.91 | 6.73 | 6.73 | 6.64 | qfq | 16,512,554 | 112,154,104 | -2.18% |
| 2023-10-17 | 6.88 | 6.97 | 6.83 | 6.88 | 6.79 | qfq | 13,702,361 | 94,214,386 | -0.15% |
| 2023-10-16 | 7.05 | 7.05 | 6.85 | 6.89 | 6.80 | qfq | 17,814,362 | 123,035,054 | -2.41% |
| 2023-10-13 | 6.94 | 7.11 | 6.93 | 7.06 | 6.97 | qfq | 22,626,422 | 159,600,357 | 1.29% |
| 2023-10-12 | 7.03 | 7.06 | 6.91 | 6.97 | 6.88 | qfq | 16,297,701 | 113,505,121 | -0.57% |
| 2023-10-11 | 6.95 | 7.06 | 6.88 | 7.01 | 6.92 | qfq | 24,826,554 | 173,261,121 | 0.86% |
| 2023-10-10 | 6.82 | 6.99 | 6.81 | 6.95 | 6.86 | qfq | 25,880,305 | 179,369,458 | 2.21% |
| 2023-10-09 | 6.70 | 6.85 | 6.68 | 6.80 | 6.71 | qfq | 25,676,830 | 173,864,004 | 1.49% |
| 2023-09-28 | 6.60 | 6.72 | 6.56 | 6.70 | 6.61 | qfq | 35,509,869 | 235,940,304 | 1.06% |
| 2023-09-27 | 6.58 | 6.72 | 6.36 | 6.63 | 6.54 | qfq | 60,704,469 | 399,409,831 | -5.15% |
| 2023-09-26 | 7.14 | 7.15 | 6.98 | 6.99 | 6.90 | qfq | 31,243,338 | 220,116,834 | -3.59% |
| 2023-09-25 | 7.12 | 7.29 | 7.10 | 7.25 | 7.16 | qfq | 36,215,915 | 261,507,656 | 1.40% |
| 2023-09-22 | 7.08 | 7.15 | 6.95 | 7.15 | 7.06 | qfq | 28,042,121 | 197,883,141 | 0.85% |
| 2023-09-21 | 7.07 | 7.15 | 7.03 | 7.09 | 7.00 | qfq | 22,258,951 | 157,656,761 | -0.42% |
| 2023-09-20 | 7.16 | 7.23 | 7.08 | 7.12 | 7.03 | qfq | 27,132,463 | 193,539,162 | -0.97% |
| 2023-09-19 | 7.30 | 7.32 | 7.18 | 7.19 | 7.10 | qfq | 33,392,375 | 241,389,517 | -2.71% |
| 2023-09-18 | 7.10 | 7.53 | 7.09 | 7.39 | 7.29 | qfq | 58,944,929 | 432,679,843 | 2.78% |
| 2023-09-15 | 7.18 | 7.32 | 7.16 | 7.19 | 7.10 | qfq | 45,222,021 | 326,721,837 | 0.14% |
| 2023-09-14 | 7.31 | 7.33 | 7.10 | 7.18 | 7.09 | qfq | 54,552,230 | 391,634,891 | -3.10% |
| 2023-09-13 | 7.43 | 7.60 | 7.22 | 7.41 | 7.31 | qfq | 71,970,208 | 530,703,221 | -0.67% |
| 2023-09-12 | 7.65 | 7.78 | 7.37 | 7.46 | 7.36 | qfq | 126,236,088 | 954,980,507 | -8.01% |
| 2023-09-11 | 7.53 | 8.32 | 7.43 | 8.11 | 8.00 | qfq | 173,938,383 | 1,410,627,135 | 7.28% |
| 2023-09-08 | 7.26 | 7.76 | 7.21 | 7.56 | 7.46 | qfq | 107,705,705 | 815,894,692 | 1.61% |
| 2023-09-07 | 8.03 | 8.03 | 7.44 | 7.44 | 7.34 | qfq | 150,786,436 | 1,169,989,004 | 0.95% |
| 2023-09-06 | 6.73 | 7.37 | 6.71 | 7.37 | 7.27 | qfq | 34,260,087 | 250,659,576 | 10.00% |
| 2023-09-05 | 6.70 | 6.74 | 6.65 | 6.70 | 6.61 | qfq | 10,429,520 | 69,955,661 | 0.45% |
| 2023-09-04 | 6.61 | 6.67 | 6.55 | 6.67 | 6.58 | qfq | 8,520,062 | 56,270,629 | 1.37% |
| 2023-09-01 | 6.61 | 6.64 | 6.54 | 6.58 | 6.49 | qfq | 5,114,228 | 33,674,531 | -0.45% |
| 2023-08-31 | 6.60 | 6.65 | 6.56 | 6.61 | 6.52 | qfq | 7,263,851 | 47,981,523 | 0.46% |
| 2023-08-30 | 6.55 | 6.68 | 6.52 | 6.58 | 6.49 | qfq | 11,198,141 | 74,036,009 | 1.39% |
| 2023-08-29 | 6.29 | 6.52 | 6.29 | 6.49 | 6.41 | qfq | 7,637,384 | 49,167,943 | 2.69% |
| 2023-08-28 | 6.68 | 6.68 | 6.32 | 6.32 | 6.24 | qfq | 8,735,374 | 56,500,605 | 0.16% |
| 2023-08-25 | 6.53 | 6.53 | 6.27 | 6.31 | 6.23 | qfq | 11,163,639 | 71,223,597 | -3.81% |
| 2023-08-24 | 6.60 | 6.64 | 6.53 | 6.56 | 6.47 | qfq | 4,669,630 | 30,757,076 | -0.61% |
| 2023-08-23 | 6.61 | 6.67 | 6.54 | 6.60 | 6.51 | qfq | 5,183,648 | 34,237,006 | -0.45% |
| 2023-08-22 | 6.60 | 6.64 | 6.50 | 6.63 | 6.54 | qfq | 7,915,571 | 51,991,453 | 0.61% |
| 2023-08-21 | 6.61 | 6.66 | 6.58 | 6.59 | 6.50 | qfq | 5,018,748 | 33,234,697 | -0.30% |
| 2023-08-18 | 6.73 | 6.74 | 6.61 | 6.61 | 6.52 | qfq | 6,613,400 | 44,098,539 | -1.64% |
| 2023-08-17 | 6.65 | 6.73 | 6.60 | 6.72 | 6.63 | qfq | 6,148,762 | 41,041,224 | 0.60% |
| 2023-08-16 | 6.68 | 6.72 | 6.65 | 6.68 | 6.59 | qfq | 5,133,083 | 34,323,241 | -0.15% |
| 2023-08-15 | 6.76 | 6.77 | 6.65 | 6.69 | 6.60 | qfq | 6,769,530 | 45,324,768 | -0.89% |
| 2023-08-14 | 6.69 | 6.76 | 6.65 | 6.75 | 6.66 | qfq | 8,196,192 | 54,909,485 | 0.15% |
| 2023-08-11 | 6.84 | 6.85 | 6.73 | 6.74 | 6.65 | qfq | 7,788,810 | 52,782,355 | -1.46% |
| 2023-08-10 | 6.86 | 6.90 | 6.79 | 6.84 | 6.75 | qfq | 9,417,580 | 64,350,167 | -0.44% |
| 2023-08-09 | 6.93 | 6.95 | 6.85 | 6.87 | 6.78 | qfq | 7,442,750 | 51,281,447 | -1.15% |
| 2023-08-08 | 7.00 | 7.01 | 6.92 | 6.95 | 6.86 | qfq | 7,202,110 | 50,087,307 | -0.71% |
| 2023-08-07 | 7.05 | 7.07 | 6.98 | 7.00 | 6.91 | qfq | 7,233,245 | 50,685,187 | -0.71% |
| 2023-08-04 | 7.02 | 7.06 | 7.01 | 7.05 | 6.96 | qfq | 9,600,633 | 67,596,383 | 0.43% |
| 2023-08-03 | 6.99 | 7.05 | 6.98 | 7.02 | 6.93 | qfq | 6,785,265 | 47,598,755 | 0.00% |
| 2023-08-02 | 7.01 | 7.04 | 6.98 | 7.02 | 6.93 | qfq | 8,511,201 | 59,707,573 | 0.29% |
| 2023-08-01 | 6.96 | 7.01 | 6.94 | 7.00 | 6.91 | qfq | 9,044,968 | 63,168,904 | 0.29% |
| 2023-07-31 | 6.91 | 7.02 | 6.90 | 6.98 | 6.89 | qfq | 10,734,321 | 74,846,993 | 1.01% |
| 2023-07-28 | 6.88 | 6.93 | 6.79 | 6.91 | 6.82 | qfq | 8,769,402 | 60,300,379 | 0.58% |
| 2023-07-27 | 6.95 | 6.98 | 6.86 | 6.87 | 6.78 | qfq | 8,375,020 | 57,899,134 | -1.15% |
| 2023-07-26 | 7.01 | 7.01 | 6.93 | 6.95 | 6.86 | qfq | 7,327,350 | 50,931,102 | -0.71% |
| 2023-07-25 | 6.90 | 7.02 | 6.90 | 7.00 | 6.91 | qfq | 8,747,966 | 60,994,419 | 1.74% |
| 2023-07-24 | 6.88 | 6.97 | 6.85 | 6.88 | 6.79 | qfq | 6,409,452 | 44,307,486 | -0.58% |
| 2023-07-21 | 6.90 | 6.99 | 6.86 | 6.92 | 6.83 | qfq | 6,426,229 | 44,528,054 | 0.14% |
| 2023-07-20 | 7.07 | 7.08 | 6.90 | 6.91 | 6.82 | qfq | 10,941,110 | 76,331,539 | -1.99% |
| 2023-07-19 | 7.06 | 7.17 | 7.02 | 7.05 | 6.96 | qfq | 8,279,900 | 58,458,584 | -0.56% |
| 2023-07-18 | 7.04 | 7.19 | 7.04 | 7.09 | 7.00 | qfq | 13,211,503 | 94,013,897 | 0.85% |
| 2023-07-17 | 7.05 | 7.06 | 6.98 | 7.03 | 6.94 | qfq | 8,049,440 | 56,496,053 | -0.85% |