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
乐山电力600644.SH
最近收盘价9.012026-07-17
最近交易日2026-07-17
成交量（股）43,712,586
成交额（元）387,549,173
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.015 | — | — | — | 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 | 8.06 | 9.01 | 8.06 | 9.01 | 9.01 | qfq | 43,712,586 | 387,549,173 | 10.01% |
| 2026-07-16 | 8.03 | 8.28 | 7.97 | 8.19 | 8.19 | qfq | 17,971,100 | 146,538,449 | 1.49% |
| 2026-07-15 | 7.90 | 8.14 | 7.82 | 8.07 | 8.07 | qfq | 14,972,967 | 120,367,629 | 2.15% |
| 2026-07-14 | 7.68 | 7.90 | 7.59 | 7.90 | 7.90 | qfq | 12,781,200 | 99,353,684 | 3.13% |
| 2026-07-13 | 7.93 | 7.94 | 7.65 | 7.66 | 7.66 | qfq | 13,085,484 | 101,221,291 | -3.40% |
| 2026-07-10 | 7.70 | 8.11 | 7.61 | 7.93 | 7.93 | qfq | 16,702,702 | 132,450,844 | 2.99% |
| 2026-07-09 | 7.66 | 7.78 | 7.51 | 7.70 | 7.70 | qfq | 12,581,365 | 96,150,900 | -0.39% |
| 2026-07-08 | 7.91 | 7.95 | 7.73 | 7.73 | 7.73 | qfq | 9,118,300 | 71,183,696 | -2.52% |
| 2026-07-07 | 8.13 | 8.27 | 7.91 | 7.93 | 7.93 | qfq | 12,485,036 | 99,948,361 | -3.76% |
| 2026-07-06 | 8.40 | 8.55 | 8.20 | 8.24 | 8.24 | qfq | 16,325,001 | 136,406,854 | -2.72% |
| 2026-07-03 | 8.20 | 8.55 | 8.13 | 8.47 | 8.47 | qfq | 21,658,230 | 181,434,188 | 3.17% |
| 2026-07-02 | 8.52 | 8.86 | 8.18 | 8.21 | 8.21 | qfq | 30,654,490 | 258,933,477 | -4.53% |
| 2026-07-01 | 7.96 | 8.69 | 7.91 | 8.60 | 8.60 | qfq | 34,339,966 | 288,267,067 | 8.86% |
| 2026-06-30 | 7.90 | 7.93 | 7.69 | 7.90 | 7.90 | qfq | 10,557,754 | 82,886,585 | 0.25% |
| 2026-06-29 | 7.77 | 7.92 | 7.59 | 7.88 | 7.88 | qfq | 16,565,600 | 129,029,820 | 0.90% |
| 2026-06-26 | 8.11 | 8.22 | 7.81 | 7.81 | 7.81 | qfq | 17,077,607 | 135,827,140 | -3.58% |
| 2026-06-25 | 8.43 | 8.45 | 8.09 | 8.10 | 8.09 | qfq | 20,833,813 | 170,719,828 | -5.04% |
| 2026-06-24 | 9.05 | 9.06 | 8.47 | 8.53 | 8.51 | qfq | 19,227,473 | 166,025,800 | -5.75% |
| 2026-06-23 | 9.15 | 9.24 | 8.99 | 9.05 | 9.03 | qfq | 13,327,689 | 121,393,063 | -1.09% |
| 2026-06-22 | 9.13 | 9.17 | 8.82 | 9.15 | 9.13 | qfq | 17,931,534 | 161,326,887 | 0.33% |
| 2026-06-18 | 9.78 | 9.79 | 9.07 | 9.12 | 9.10 | qfq | 24,220,422 | 226,166,748 | -6.65% |
| 2026-06-17 | 10.00 | 10.12 | 9.74 | 9.77 | 9.75 | qfq | 12,993,391 | 127,928,704 | -2.59% |
| 2026-06-16 | 10.00 | 10.12 | 9.94 | 10.03 | 10.01 | qfq | 10,277,572 | 103,066,799 | -0.40% |
| 2026-06-15 | 9.86 | 10.10 | 9.84 | 10.07 | 10.05 | qfq | 11,650,911 | 116,502,697 | 1.72% |
| 2026-06-12 | 9.77 | 10.03 | 9.43 | 9.90 | 9.88 | qfq | 18,410,845 | 180,388,825 | 1.02% |
| 2026-06-11 | 10.02 | 10.08 | 9.79 | 9.80 | 9.78 | qfq | 16,822,450 | 166,511,244 | -3.73% |
| 2026-06-10 | 10.88 | 10.89 | 10.15 | 10.18 | 10.16 | qfq | 22,903,497 | 239,379,159 | -7.37% |
| 2026-06-09 | 10.94 | 11.13 | 10.78 | 10.99 | 10.97 | qfq | 16,966,328 | 184,939,913 | -0.81% |
| 2026-06-08 | 11.00 | 11.44 | 10.70 | 11.08 | 11.06 | qfq | 19,669,356 | 218,657,526 | -1.34% |
| 2026-06-05 | 11.53 | 11.90 | 11.22 | 11.23 | 11.21 | qfq | 27,659,639 | 314,507,181 | -3.93% |
| 2026-06-04 | 11.80 | 12.25 | 11.65 | 11.69 | 11.67 | qfq | 39,171,707 | 466,288,442 | -0.93% |
| 2026-06-03 | 11.16 | 11.96 | 11.03 | 11.80 | 11.78 | qfq | 41,057,666 | 474,764,014 | 5.36% |
| 2026-06-02 | 11.31 | 11.35 | 11.10 | 11.20 | 11.18 | qfq | 19,838,513 | 222,383,917 | -2.44% |
| 2026-06-01 | 11.66 | 11.66 | 11.03 | 11.48 | 11.46 | qfq | 27,385,553 | 311,732,386 | -1.71% |
| 2026-05-29 | 11.59 | 11.98 | 11.40 | 11.68 | 11.66 | qfq | 35,523,710 | 416,964,317 | 0.78% |
| 2026-05-28 | 11.28 | 11.64 | 11.14 | 11.59 | 11.57 | qfq | 30,429,247 | 349,460,038 | 2.84% |
| 2026-05-27 | 11.12 | 11.40 | 11.04 | 11.27 | 11.25 | qfq | 19,339,693 | 217,844,881 | 1.90% |
| 2026-05-26 | 11.22 | 11.22 | 10.98 | 11.06 | 11.04 | qfq | 14,860,907 | 164,433,663 | -2.38% |
| 2026-05-25 | 11.18 | 11.36 | 11.18 | 11.33 | 11.31 | qfq | 12,571,102 | 142,026,494 | 1.43% |
| 2026-05-22 | 11.33 | 11.35 | 11.05 | 11.17 | 11.15 | qfq | 13,119,836 | 146,350,508 | -0.71% |
| 2026-05-21 | 11.30 | 11.55 | 11.21 | 11.25 | 11.23 | qfq | 15,519,068 | 176,392,331 | -0.97% |
| 2026-05-20 | 11.88 | 11.88 | 11.33 | 11.36 | 11.34 | qfq | 25,417,766 | 291,895,906 | -4.78% |
| 2026-05-19 | 11.40 | 11.98 | 11.28 | 11.93 | 11.91 | qfq | 30,568,286 | 358,623,971 | 3.92% |
| 2026-05-18 | 11.30 | 11.55 | 11.24 | 11.48 | 11.46 | qfq | 16,249,543 | 185,856,850 | 0.61% |
| 2026-05-15 | 11.71 | 11.86 | 11.30 | 11.41 | 11.39 | qfq | 33,725,668 | 386,585,692 | -3.71% |
| 2026-05-14 | 12.33 | 12.59 | 11.85 | 11.85 | 11.83 | qfq | 45,690,683 | 556,479,167 | -4.20% |
| 2026-05-13 | 12.29 | 12.68 | 12.15 | 12.37 | 12.35 | qfq | 64,224,029 | 798,988,045 | 0.98% |
| 2026-05-12 | 11.77 | 12.47 | 11.48 | 12.25 | 12.23 | qfq | 62,298,810 | 754,820,692 | 3.55% |
| 2026-05-11 | 11.90 | 12.12 | 11.70 | 11.83 | 11.81 | qfq | 35,322,702 | 419,954,730 | -0.67% |
| 2026-05-08 | 11.96 | 12.14 | 11.86 | 11.91 | 11.89 | qfq | 27,559,166 | 330,068,006 | -0.92% |
| 2026-05-07 | 11.99 | 12.10 | 11.88 | 12.02 | 12.00 | qfq | 25,863,989 | 309,930,146 | 0.59% |
| 2026-05-06 | 11.68 | 11.96 | 11.67 | 11.95 | 11.93 | qfq | 25,173,193 | 298,568,572 | 3.20% |
| 2026-04-30 | 11.75 | 11.79 | 11.52 | 11.58 | 11.56 | qfq | 22,574,865 | 261,844,456 | -1.86% |
| 2026-04-29 | 11.67 | 12.05 | 11.60 | 11.80 | 11.78 | qfq | 28,352,285 | 336,173,789 | 0.17% |
| 2026-04-28 | 11.58 | 11.98 | 11.53 | 11.78 | 11.76 | qfq | 36,793,632 | 433,039,067 | 0.34% |
| 2026-04-27 | 11.84 | 12.12 | 11.65 | 11.74 | 11.72 | qfq | 40,573,052 | 481,396,959 | -4.08% |
| 2026-04-24 | 12.54 | 12.66 | 12.21 | 12.24 | 12.22 | qfq | 35,823,900 | 443,841,878 | -3.39% |
| 2026-04-23 | 12.51 | 12.81 | 12.25 | 12.67 | 12.65 | qfq | 55,315,635 | 695,619,222 | 1.12% |
| 2026-04-22 | 12.68 | 12.68 | 12.40 | 12.53 | 12.51 | qfq | 47,365,905 | 592,131,843 | -1.26% |
| 2026-04-21 | 11.98 | 12.98 | 11.86 | 12.69 | 12.67 | qfq | 82,054,686 | 1,025,955,221 | 5.93% |
| 2026-04-20 | 11.31 | 12.00 | 11.31 | 11.98 | 11.96 | qfq | 46,948,848 | 550,640,336 | 5.00% |
| 2026-04-17 | 11.31 | 11.47 | 11.22 | 11.41 | 11.39 | qfq | 23,348,324 | 265,205,923 | 0.26% |
| 2026-04-16 | 11.16 | 11.40 | 11.06 | 11.38 | 11.36 | qfq | 27,197,136 | 306,568,027 | 1.88% |
| 2026-04-15 | 11.22 | 11.32 | 11.06 | 11.17 | 11.15 | qfq | 23,882,858 | 267,402,150 | -0.36% |
| 2026-04-14 | 11.33 | 11.53 | 11.15 | 11.21 | 11.19 | qfq | 25,178,305 | 283,834,159 | -0.88% |
| 2026-04-13 | 11.13 | 11.33 | 11.09 | 11.31 | 11.29 | qfq | 21,622,777 | 242,860,966 | 0.71% |
| 2026-04-10 | 11.20 | 11.30 | 11.06 | 11.23 | 11.21 | qfq | 25,066,173 | 280,869,894 | 0.99% |
| 2026-04-09 | 11.20 | 11.23 | 10.96 | 11.12 | 11.10 | qfq | 28,316,185 | 314,005,901 | -2.20% |
| 2026-04-08 | 11.07 | 11.37 | 11.07 | 11.37 | 11.35 | qfq | 33,781,503 | 379,516,781 | 2.99% |
| 2026-04-07 | 10.93 | 11.22 | 10.58 | 11.04 | 11.02 | qfq | 41,775,538 | 459,248,788 | -2.99% |
| 2026-04-03 | 12.18 | 12.43 | 11.38 | 11.38 | 11.36 | qfq | 74,390,924 | 872,109,216 | -9.97% |
| 2026-04-02 | 12.30 | 12.64 | 12.20 | 12.64 | 12.62 | qfq | 94,407,788 | 1,181,754,440 | 10.01% |
| 2026-04-01 | 11.82 | 11.90 | 11.42 | 11.49 | 11.47 | qfq | 27,385,094 | 316,426,933 | -0.95% |
| 2026-03-31 | 12.20 | 12.28 | 11.57 | 11.60 | 11.58 | qfq | 43,693,536 | 519,060,167 | -5.61% |
| 2026-03-30 | 12.89 | 13.05 | 12.00 | 12.29 | 12.27 | qfq | 52,096,887 | 643,118,257 | -6.68% |
| 2026-03-27 | 13.06 | 13.45 | 12.75 | 13.17 | 13.15 | qfq | 57,649,734 | 754,040,925 | -1.72% |
| 2026-03-26 | 13.07 | 13.65 | 12.93 | 13.40 | 13.38 | qfq | 86,369,949 | 1,152,152,558 | 0.83% |
| 2026-03-25 | 13.03 | 13.33 | 12.84 | 13.29 | 13.27 | qfq | 88,313,333 | 1,161,762,665 | 1.76% |
| 2026-03-24 | 12.20 | 13.14 | 12.08 | 13.06 | 13.04 | qfq | 87,500,844 | 1,115,846,386 | 9.20% |
| 2026-03-23 | 12.60 | 12.85 | 11.85 | 11.96 | 11.94 | qfq | 57,062,071 | 704,780,824 | -6.93% |
| 2026-03-20 | 12.38 | 13.08 | 12.30 | 12.85 | 12.83 | qfq | 68,128,536 | 869,223,909 | 2.80% |
| 2026-03-19 | 12.29 | 12.84 | 12.28 | 12.50 | 12.48 | qfq | 37,304,933 | 469,548,425 | 0.73% |
| 2026-03-18 | 12.18 | 12.63 | 12.18 | 12.41 | 12.39 | qfq | 32,532,863 | 404,695,803 | 1.89% |
| 2026-03-17 | 12.60 | 12.65 | 12.16 | 12.18 | 12.16 | qfq | 32,838,445 | 406,681,025 | -2.48% |
| 2026-03-16 | 12.61 | 12.94 | 12.38 | 12.49 | 12.47 | qfq | 28,393,004 | 356,477,615 | -1.03% |
| 2026-03-13 | 12.97 | 13.09 | 12.52 | 12.62 | 12.60 | qfq | 43,927,469 | 561,400,941 | -3.07% |
| 2026-03-12 | 13.12 | 13.14 | 12.77 | 13.02 | 13.00 | qfq | 52,082,803 | 675,230,950 | -1.96% |
| 2026-03-11 | 13.10 | 13.39 | 12.74 | 13.28 | 13.26 | qfq | 58,254,746 | 763,455,274 | 0.68% |
| 2026-03-10 | 13.62 | 13.63 | 13.07 | 13.19 | 13.17 | qfq | 60,903,468 | 808,226,676 | -3.01% |
| 2026-03-09 | 13.00 | 13.94 | 12.99 | 13.60 | 13.57 | qfq | 71,645,758 | 971,806,117 | 2.64% |
| 2026-03-06 | 13.19 | 13.56 | 13.19 | 13.25 | 13.23 | qfq | 68,446,245 | 912,743,121 | -3.07% |
| 2026-03-05 | 13.10 | 13.99 | 13.07 | 13.67 | 13.64 | qfq | 98,843,336 | 1,337,375,189 | 5.89% |
| 2026-03-04 | 12.85 | 13.42 | 12.49 | 12.91 | 12.89 | qfq | 67,024,762 | 873,290,037 | -2.42% |
| 2026-03-03 | 12.80 | 13.45 | 12.76 | 13.23 | 13.21 | qfq | 94,425,382 | 1,243,747,806 | 3.28% |
| 2026-03-02 | 12.65 | 13.30 | 12.65 | 12.81 | 12.79 | qfq | 94,032,970 | 1,220,021,904 | -1.08% |
| 2026-02-27 | 11.90 | 13.29 | 11.90 | 12.95 | 12.93 | qfq | 114,769,393 | 1,464,410,484 | 7.20% |
| 2026-02-26 | 11.55 | 12.15 | 11.50 | 12.08 | 12.06 | qfq | 64,922,656 | 778,418,153 | 4.32% |
| 2026-02-25 | 11.60 | 11.68 | 11.51 | 11.58 | 11.56 | qfq | 27,202,429 | 315,485,465 | -0.52% |
| 2026-02-24 | 11.22 | 11.65 | 11.15 | 11.64 | 11.62 | qfq | 39,506,199 | 455,498,422 | 4.58% |
| 2026-02-13 | 11.20 | 11.30 | 11.10 | 11.13 | 11.11 | qfq | 15,120,714 | 169,095,958 | -1.68% |
| 2026-02-12 | 11.55 | 11.62 | 11.22 | 11.32 | 11.30 | qfq | 29,396,877 | 334,212,541 | -0.26% |
| 2026-02-11 | 11.16 | 11.48 | 11.10 | 11.35 | 11.33 | qfq | 24,085,038 | 273,251,375 | 1.79% |
| 2026-02-10 | 11.17 | 11.21 | 11.02 | 11.15 | 11.13 | qfq | 13,020,035 | 145,039,882 | -0.18% |
| 2026-02-09 | 11.07 | 11.20 | 11.02 | 11.17 | 11.15 | qfq | 13,300,283 | 148,221,331 | 1.64% |
| 2026-02-06 | 10.90 | 11.09 | 10.80 | 10.99 | 10.97 | qfq | 12,277,147 | 135,318,211 | 0.64% |
| 2026-02-05 | 11.24 | 11.24 | 10.90 | 10.92 | 10.90 | qfq | 17,334,500 | 191,251,041 | -2.85% |
| 2026-02-04 | 11.00 | 11.31 | 10.95 | 11.24 | 11.22 | qfq | 20,582,419 | 230,133,052 | 1.72% |
| 2026-02-03 | 11.03 | 11.19 | 10.91 | 11.05 | 11.03 | qfq | 19,899,896 | 219,134,713 | 0.00% |
| 2026-02-02 | 11.44 | 11.47 | 11.05 | 11.05 | 11.03 | qfq | 29,566,121 | 334,248,059 | -2.81% |
| 2026-01-30 | 11.08 | 11.45 | 10.96 | 11.37 | 11.35 | qfq | 36,724,866 | 413,948,613 | 2.99% |
| 2026-01-29 | 11.08 | 11.21 | 10.96 | 11.04 | 11.02 | qfq | 17,227,957 | 190,711,069 | -0.81% |
| 2026-01-28 | 11.06 | 11.22 | 11.02 | 11.13 | 11.11 | qfq | 17,907,917 | 199,244,551 | 0.63% |
| 2026-01-27 | 11.15 | 11.15 | 10.85 | 11.06 | 11.04 | qfq | 21,132,862 | 231,823,188 | -0.81% |
| 2026-01-26 | 11.30 | 11.43 | 11.10 | 11.15 | 11.13 | qfq | 27,088,865 | 305,089,808 | -2.02% |
| 2026-01-23 | 11.31 | 11.48 | 11.28 | 11.38 | 11.36 | qfq | 27,846,057 | 317,187,174 | 0.35% |
| 2026-01-22 | 11.61 | 11.84 | 11.32 | 11.34 | 11.32 | qfq | 38,563,909 | 444,155,793 | -3.49% |
| 2026-01-21 | 11.90 | 12.05 | 11.59 | 11.75 | 11.73 | qfq | 45,639,595 | 535,482,924 | -2.25% |
| 2026-01-20 | 11.35 | 12.58 | 11.25 | 12.02 | 12.00 | qfq | 71,375,244 | 842,659,166 | 4.61% |
| 2026-01-19 | 11.20 | 11.62 | 11.10 | 11.49 | 11.47 | qfq | 49,013,705 | 559,141,747 | 2.59% |
| 2026-01-16 | 11.09 | 12.03 | 11.06 | 11.20 | 11.18 | qfq | 73,807,828 | 848,372,279 | 2.19% |
| 2026-01-15 | 11.11 | 11.34 | 10.82 | 10.96 | 10.94 | qfq | 48,460,796 | 536,439,227 | -2.66% |
| 2026-01-14 | 10.80 | 11.40 | 10.67 | 11.26 | 11.24 | qfq | 73,822,102 | 812,177,073 | 3.87% |
| 2026-01-13 | 10.64 | 11.19 | 10.38 | 10.84 | 10.82 | qfq | 61,164,418 | 660,304,995 | 2.07% |
| 2026-01-12 | 10.32 | 10.62 | 10.26 | 10.62 | 10.60 | qfq | 23,406,700 | 245,968,703 | 3.21% |
| 2026-01-09 | 10.30 | 10.35 | 10.20 | 10.29 | 10.27 | qfq | 14,806,643 | 152,142,395 | -0.10% |
| 2026-01-08 | 10.15 | 10.33 | 10.09 | 10.30 | 10.28 | qfq | 16,810,400 | 172,472,508 | 1.48% |
| 2026-01-07 | 10.13 | 10.23 | 10.06 | 10.15 | 10.13 | qfq | 14,162,583 | 144,002,632 | 0.20% |
| 2026-01-06 | 10.02 | 10.15 | 9.99 | 10.13 | 10.11 | qfq | 14,693,135 | 148,387,002 | 0.60% |
| 2026-01-05 | 9.77 | 10.07 | 9.76 | 10.07 | 10.05 | qfq | 19,031,634 | 189,247,769 | 3.28% |
| 2025-12-31 | 9.80 | 9.86 | 9.70 | 9.75 | 9.73 | qfq | 9,764,611 | 95,259,095 | -0.61% |
| 2025-12-30 | 9.91 | 9.93 | 9.77 | 9.81 | 9.79 | qfq | 12,720,735 | 125,184,287 | -1.31% |
| 2025-12-29 | 10.05 | 10.07 | 9.91 | 9.94 | 9.92 | qfq | 11,341,896 | 112,931,002 | -1.09% |
| 2025-12-26 | 10.04 | 10.13 | 9.96 | 10.05 | 10.03 | qfq | 12,105,200 | 121,510,184 | -0.10% |
| 2025-12-25 | 10.02 | 10.08 | 9.92 | 10.06 | 10.04 | qfq | 11,477,324 | 114,862,551 | 0.80% |
| 2025-12-24 | 9.80 | 9.98 | 9.80 | 9.98 | 9.96 | qfq | 9,805,635 | 97,387,986 | 0.81% |
| 2025-12-23 | 9.98 | 10.13 | 9.85 | 9.90 | 9.88 | qfq | 11,829,300 | 117,387,506 | -0.80% |
| 2025-12-22 | 10.01 | 10.03 | 9.92 | 9.98 | 9.96 | qfq | 10,317,400 | 102,922,825 | -0.30% |
| 2025-12-19 | 9.87 | 10.02 | 9.85 | 10.01 | 9.99 | qfq | 13,071,927 | 130,345,112 | 1.93% |
| 2025-12-18 | 9.91 | 9.96 | 9.81 | 9.82 | 9.80 | qfq | 13,262,516 | 130,880,498 | -1.41% |
| 2025-12-17 | 10.03 | 10.07 | 9.77 | 9.96 | 9.94 | qfq | 19,917,719 | 197,262,768 | -1.48% |
| 2025-12-16 | 10.44 | 10.47 | 10.10 | 10.11 | 10.09 | qfq | 17,565,400 | 178,819,159 | -3.16% |
| 2025-12-15 | 10.53 | 10.69 | 10.40 | 10.44 | 10.42 | qfq | 18,748,135 | 197,354,931 | -0.57% |
| 2025-12-12 | 10.18 | 10.66 | 10.12 | 10.50 | 10.48 | qfq | 36,155,735 | 380,020,250 | 3.14% |
| 2025-12-11 | 10.27 | 10.33 | 10.17 | 10.18 | 10.16 | qfq | 8,658,117 | 88,617,506 | -0.88% |
| 2025-12-10 | 10.18 | 10.29 | 10.15 | 10.27 | 10.25 | qfq | 8,437,769 | 86,284,618 | 0.59% |
| 2025-12-09 | 10.19 | 10.38 | 10.17 | 10.21 | 10.19 | qfq | 8,838,426 | 90,641,317 | -0.39% |
| 2025-12-08 | 10.20 | 10.30 | 10.17 | 10.25 | 10.23 | qfq | 8,940,500 | 91,429,094 | 0.39% |
| 2025-12-05 | 10.08 | 10.22 | 9.98 | 10.21 | 10.19 | qfq | 8,588,759 | 86,888,915 | 1.59% |
| 2025-12-04 | 10.16 | 10.21 | 10.05 | 10.05 | 10.03 | qfq | 7,520,615 | 75,968,563 | -1.08% |
| 2025-12-03 | 10.25 | 10.43 | 10.13 | 10.16 | 10.14 | qfq | 8,929,300 | 91,371,973 | -1.36% |
| 2025-12-02 | 10.40 | 10.40 | 10.24 | 10.30 | 10.28 | qfq | 6,489,600 | 66,765,181 | -0.96% |
| 2025-12-01 | 10.35 | 10.45 | 10.34 | 10.40 | 10.38 | qfq | 9,052,800 | 94,129,144 | 0.58% |
| 2025-11-28 | 10.26 | 10.34 | 10.14 | 10.34 | 10.32 | qfq | 8,511,178 | 87,308,185 | 1.08% |
| 2025-11-27 | 10.22 | 10.34 | 10.18 | 10.23 | 10.21 | qfq | 7,593,276 | 77,918,246 | -0.10% |
| 2025-11-26 | 10.33 | 10.37 | 10.18 | 10.24 | 10.22 | qfq | 9,807,020 | 100,702,874 | -0.97% |
| 2025-11-25 | 10.23 | 10.39 | 10.20 | 10.34 | 10.32 | qfq | 10,727,220 | 110,794,759 | 1.08% |
| 2025-11-24 | 10.11 | 10.28 | 9.99 | 10.23 | 10.21 | qfq | 13,327,200 | 135,064,292 | 1.29% |
| 2025-11-21 | 10.56 | 10.69 | 10.10 | 10.10 | 10.08 | qfq | 20,825,300 | 214,630,337 | -5.08% |
| 2025-11-20 | 10.90 | 10.90 | 10.62 | 10.64 | 10.62 | qfq | 10,960,329 | 117,509,232 | -1.48% |
| 2025-11-19 | 10.88 | 11.03 | 10.71 | 10.80 | 10.78 | qfq | 13,909,085 | 150,552,638 | -1.19% |
| 2025-11-18 | 11.33 | 11.33 | 10.88 | 10.93 | 10.91 | qfq | 22,508,427 | 248,112,469 | -3.70% |
| 2025-11-17 | 11.46 | 11.46 | 11.23 | 11.35 | 11.33 | qfq | 18,073,300 | 204,056,226 | -0.96% |
| 2025-11-14 | 11.36 | 11.57 | 11.36 | 11.46 | 11.44 | qfq | 16,396,200 | 188,007,117 | 0.17% |
| 2025-11-13 | 11.52 | 11.59 | 11.33 | 11.44 | 11.42 | qfq | 21,109,138 | 241,493,484 | -0.26% |
| 2025-11-12 | 11.76 | 11.79 | 11.43 | 11.47 | 11.45 | qfq | 29,491,218 | 340,636,145 | -2.71% |
| 2025-11-11 | 12.00 | 12.06 | 11.78 | 11.79 | 11.77 | qfq | 35,216,714 | 418,020,801 | -1.75% |
| 2025-11-10 | 11.85 | 12.10 | 11.69 | 12.00 | 11.98 | qfq | 50,041,521 | 599,001,734 | 1.27% |
| 2025-11-07 | 12.17 | 12.28 | 11.83 | 11.85 | 11.83 | qfq | 79,629,196 | 954,292,417 | -5.20% |
| 2025-11-06 | 11.68 | 12.84 | 11.68 | 12.50 | 12.48 | qfq | 118,788,096 | 1,485,776,965 | 7.11% |
| 2025-11-05 | 11.19 | 11.78 | 11.10 | 11.67 | 11.65 | qfq | 50,673,852 | 587,375,597 | 3.18% |
| 2025-11-04 | 11.20 | 11.41 | 11.13 | 11.31 | 11.29 | qfq | 29,835,345 | 337,140,478 | 1.43% |
| 2025-11-03 | 10.95 | 11.15 | 10.90 | 11.15 | 11.13 | qfq | 18,437,269 | 203,738,597 | 2.29% |
| 2025-10-31 | 10.76 | 11.00 | 10.71 | 10.90 | 10.88 | qfq | 20,368,397 | 222,082,064 | 1.87% |
| 2025-10-30 | 10.84 | 10.84 | 10.64 | 10.70 | 10.68 | qfq | 11,812,800 | 126,758,383 | -1.29% |
| 2025-10-29 | 10.71 | 10.85 | 10.60 | 10.84 | 10.82 | qfq | 15,936,687 | 171,413,430 | 0.74% |
| 2025-10-28 | 10.74 | 10.87 | 10.63 | 10.76 | 10.74 | qfq | 11,811,466 | 127,182,842 | 0.19% |
| 2025-10-27 | 10.53 | 10.88 | 10.53 | 10.74 | 10.72 | qfq | 21,770,642 | 234,197,736 | 1.99% |
| 2025-10-24 | 10.59 | 10.72 | 10.47 | 10.53 | 10.51 | qfq | 16,831,009 | 177,424,839 | -1.59% |
| 2025-10-23 | 11.00 | 11.01 | 10.40 | 10.70 | 10.68 | qfq | 23,857,102 | 255,403,347 | -2.82% |
| 2025-10-22 | 11.16 | 11.16 | 10.99 | 11.01 | 10.99 | qfq | 11,607,300 | 128,056,371 | -1.43% |
| 2025-10-21 | 11.12 | 11.17 | 10.97 | 11.17 | 11.15 | qfq | 15,947,167 | 176,532,509 | 0.54% |
| 2025-10-20 | 11.21 | 11.31 | 11.00 | 11.11 | 11.09 | qfq | 14,821,320 | 164,714,391 | -0.18% |
| 2025-10-17 | 11.37 | 11.43 | 11.10 | 11.13 | 11.11 | qfq | 16,724,490 | 188,336,542 | -2.45% |
| 2025-10-16 | 11.81 | 11.87 | 11.40 | 11.41 | 11.39 | qfq | 33,226,224 | 383,687,068 | -4.28% |
| 2025-10-15 | 11.60 | 12.22 | 11.31 | 11.92 | 11.90 | qfq | 50,283,224 | 591,101,961 | 3.03% |
| 2025-10-14 | 11.43 | 11.71 | 11.35 | 11.57 | 11.55 | qfq | 34,100,501 | 394,756,449 | 1.40% |
| 2025-10-13 | 11.08 | 11.45 | 10.99 | 11.41 | 11.39 | qfq | 25,102,862 | 283,816,943 | -0.44% |
| 2025-10-10 | 11.16 | 12.09 | 11.06 | 11.46 | 11.44 | qfq | 46,238,852 | 533,183,273 | 2.87% |
| 2025-10-09 | 10.89 | 11.20 | 10.83 | 11.14 | 11.12 | qfq | 21,973,462 | 243,681,474 | 3.15% |
| 2025-09-30 | 10.84 | 10.88 | 10.70 | 10.80 | 10.78 | qfq | 10,550,160 | 114,110,125 | 0.19% |
| 2025-09-29 | 10.94 | 11.01 | 10.74 | 10.78 | 10.76 | qfq | 17,249,270 | 186,747,036 | -1.64% |
| 2025-09-26 | 10.91 | 11.18 | 10.89 | 10.96 | 10.94 | qfq | 12,111,140 | 133,683,381 | 0.18% |
| 2025-09-25 | 11.22 | 11.27 | 10.93 | 10.94 | 10.92 | qfq | 15,655,007 | 173,319,996 | -2.50% |
| 2025-09-24 | 11.17 | 11.28 | 11.06 | 11.22 | 11.20 | qfq | 11,299,387 | 126,665,937 | 0.81% |
| 2025-09-23 | 11.15 | 11.28 | 10.91 | 11.13 | 11.11 | qfq | 16,144,416 | 178,338,352 | -0.98% |
| 2025-09-22 | 11.15 | 11.24 | 11.06 | 11.24 | 11.22 | qfq | 11,047,716 | 123,075,479 | 0.09% |
| 2025-09-19 | 11.24 | 11.35 | 11.14 | 11.23 | 11.21 | qfq | 11,150,101 | 125,144,909 | -0.53% |
| 2025-09-18 | 11.62 | 11.62 | 11.22 | 11.29 | 11.27 | qfq | 18,395,700 | 209,356,956 | -2.42% |
| 2025-09-17 | 11.56 | 11.68 | 11.47 | 11.57 | 11.55 | qfq | 13,898,502 | 160,851,247 | 0.00% |
| 2025-09-16 | 11.48 | 11.59 | 11.35 | 11.57 | 11.55 | qfq | 13,305,325 | 152,772,134 | 0.78% |
| 2025-09-15 | 11.45 | 11.56 | 11.37 | 11.48 | 11.46 | qfq | 9,702,197 | 111,095,296 | 0.00% |
| 2025-09-12 | 11.56 | 11.65 | 11.48 | 11.48 | 11.46 | qfq | 10,629,545 | 122,783,391 | -0.69% |
| 2025-09-11 | 11.49 | 11.56 | 11.33 | 11.56 | 11.54 | qfq | 14,367,696 | 164,405,395 | 0.96% |
| 2025-09-10 | 11.50 | 11.56 | 11.39 | 11.45 | 11.43 | qfq | 10,309,780 | 118,099,024 | -0.43% |
| 2025-09-09 | 11.81 | 11.81 | 11.50 | 11.50 | 11.48 | qfq | 13,282,081 | 154,415,808 | -2.62% |
| 2025-09-08 | 11.71 | 11.87 | 11.70 | 11.81 | 11.79 | qfq | 14,518,199 | 170,950,612 | 0.85% |
| 2025-09-05 | 11.58 | 11.71 | 11.23 | 11.71 | 11.69 | qfq | 17,888,184 | 205,844,077 | 0.52% |
| 2025-09-04 | 11.52 | 11.85 | 11.48 | 11.65 | 11.63 | qfq | 17,464,450 | 203,878,107 | 0.78% |
| 2025-09-03 | 12.10 | 12.12 | 11.45 | 11.56 | 11.54 | qfq | 21,891,884 | 257,774,816 | -4.62% |
| 2025-09-02 | 12.18 | 12.36 | 12.05 | 12.12 | 12.10 | qfq | 16,153,837 | 196,439,681 | 0.00% |
| 2025-09-01 | 12.23 | 12.27 | 12.02 | 12.12 | 12.10 | qfq | 17,529,715 | 212,423,471 | -0.90% |
| 2025-08-29 | 12.38 | 12.40 | 12.21 | 12.23 | 12.21 | qfq | 21,425,728 | 262,750,920 | -2.39% |
| 2025-08-28 | 12.90 | 12.90 | 12.20 | 12.53 | 12.51 | qfq | 42,234,613 | 524,514,498 | -3.98% |
| 2025-08-27 | 12.90 | 13.52 | 12.80 | 13.05 | 13.03 | qfq | 60,075,502 | 797,060,114 | 1.16% |
| 2025-08-26 | 12.81 | 12.97 | 12.72 | 12.90 | 12.88 | qfq | 24,990,402 | 321,545,109 | 0.78% |
| 2025-08-25 | 12.61 | 12.84 | 12.60 | 12.80 | 12.78 | qfq | 26,141,621 | 333,981,290 | 0.79% |
| 2025-08-22 | 12.98 | 13.00 | 12.61 | 12.70 | 12.68 | qfq | 25,198,967 | 319,284,211 | -1.47% |
| 2025-08-21 | 12.68 | 13.08 | 12.63 | 12.89 | 12.87 | qfq | 34,607,252 | 446,744,527 | 1.50% |
| 2025-08-20 | 13.04 | 13.06 | 12.50 | 12.70 | 12.68 | qfq | 57,588,700 | 728,027,336 | -5.01% |
| 2025-08-19 | 13.45 | 13.52 | 13.35 | 13.37 | 13.35 | qfq | 19,367,525 | 259,988,069 | -0.52% |
| 2025-08-18 | 13.35 | 13.54 | 13.26 | 13.44 | 13.42 | qfq | 20,427,180 | 275,032,361 | 0.30% |
| 2025-08-15 | 13.28 | 13.46 | 13.25 | 13.40 | 13.38 | qfq | 16,393,849 | 219,220,293 | 0.00% |
| 2025-08-14 | 13.64 | 13.65 | 13.37 | 13.40 | 13.38 | qfq | 19,993,371 | 269,834,253 | -1.83% |
| 2025-08-13 | 13.70 | 13.79 | 13.56 | 13.65 | 13.62 | qfq | 23,175,901 | 315,901,759 | -1.23% |
| 2025-08-12 | 13.90 | 14.18 | 13.80 | 13.82 | 13.79 | qfq | 26,688,531 | 370,705,892 | -2.12% |
| 2025-08-11 | 14.05 | 14.30 | 13.63 | 14.12 | 14.09 | qfq | 40,184,278 | 557,081,228 | -2.42% |
| 2025-08-08 | 13.65 | 14.81 | 13.60 | 14.47 | 14.44 | qfq | 60,782,120 | 874,164,682 | 4.86% |
| 2025-08-07 | 13.76 | 14.00 | 13.71 | 13.80 | 13.77 | qfq | 25,103,687 | 347,330,975 | 1.10% |
| 2025-08-06 | 13.70 | 13.72 | 13.55 | 13.65 | 13.62 | qfq | 14,685,900 | 199,852,152 | -0.51% |
| 2025-08-05 | 13.80 | 13.81 | 13.61 | 13.72 | 13.69 | qfq | 16,120,644 | 220,761,818 | -0.87% |
| 2025-08-04 | 13.50 | 13.90 | 13.21 | 13.84 | 13.81 | qfq | 21,906,696 | 300,058,090 | 2.29% |
| 2025-08-01 | 13.43 | 13.63 | 13.41 | 13.53 | 13.50 | qfq | 11,194,673 | 151,113,773 | -0.22% |
| 2025-07-31 | 14.00 | 14.01 | 13.51 | 13.56 | 13.53 | qfq | 25,004,018 | 341,598,425 | -3.56% |
| 2025-07-30 | 14.30 | 14.30 | 14.03 | 14.06 | 14.03 | qfq | 18,352,110 | 258,774,322 | -1.61% |
| 2025-07-29 | 14.15 | 14.50 | 14.11 | 14.29 | 14.26 | qfq | 18,974,045 | 271,210,648 | 0.42% |
| 2025-07-28 | 14.10 | 14.27 | 13.92 | 14.23 | 14.20 | qfq | 16,058,542 | 227,897,701 | 0.28% |
| 2025-07-25 | 14.50 | 14.51 | 14.16 | 14.19 | 14.16 | qfq | 29,296,555 | 416,999,203 | -3.14% |
| 2025-07-24 | 14.54 | 14.65 | 14.31 | 14.65 | 14.62 | qfq | 22,532,700 | 326,562,895 | 0.69% |
| 2025-07-23 | 14.72 | 14.89 | 14.51 | 14.55 | 14.52 | qfq | 26,698,319 | 391,350,819 | -1.76% |
| 2025-07-22 | 15.16 | 15.16 | 14.68 | 14.81 | 14.78 | qfq | 41,563,586 | 616,429,311 | -3.20% |
| 2025-07-21 | 15.72 | 15.72 | 14.97 | 15.30 | 15.27 | qfq | 47,673,346 | 725,010,404 | -1.10% |
| 2025-07-18 | 14.88 | 15.85 | 14.55 | 15.47 | 15.44 | qfq | 67,162,500 | 1,019,240,724 | 4.03% |
| 2025-07-17 | 14.68 | 14.98 | 14.41 | 14.87 | 14.84 | qfq | 38,577,301 | 571,636,990 | 1.85% |
| 2025-07-16 | 14.55 | 14.67 | 14.48 | 14.60 | 14.57 | qfq | 32,052,410 | 467,300,458 | 0.48% |
| 2025-07-15 | 15.20 | 15.26 | 14.41 | 14.53 | 14.50 | qfq | 61,827,610 | 904,834,199 | -6.92% |
| 2025-07-14 | 15.35 | 15.89 | 15.21 | 15.61 | 15.58 | qfq | 57,243,702 | 897,728,895 | 0.77% |
| 2025-07-11 | 15.20 | 15.73 | 15.01 | 15.49 | 15.46 | qfq | 59,284,739 | 908,783,548 | 0.00% |
| 2025-07-10 | 16.31 | 16.38 | 15.13 | 15.49 | 15.46 | qfq | 81,400,752 | 1,277,631,151 | -7.25% |
| 2025-07-09 | 16.09 | 17.25 | 16.09 | 16.70 | 16.67 | qfq | 95,136,379 | 1,593,433,638 | 1.89% |
| 2025-07-08 | 17.40 | 17.70 | 16.30 | 16.39 | 16.36 | qfq | 133,264,835 | 2,246,481,914 | -2.73% |
| 2025-07-07 | 16.10 | 16.85 | 15.74 | 16.85 | 16.82 | qfq | 114,993,451 | 1,879,929,496 | 9.99% |
| 2025-07-04 | 14.51 | 15.89 | 14.51 | 15.32 | 15.29 | qfq | 91,335,641 | 1,404,667,061 | 3.72% |
| 2025-07-03 | 14.20 | 15.20 | 14.03 | 14.77 | 14.74 | qfq | 73,552,590 | 1,081,456,125 | 3.21% |
| 2025-07-02 | 14.67 | 14.80 | 14.20 | 14.31 | 14.28 | qfq | 56,609,622 | 816,272,181 | -4.41% |
| 2025-07-01 | 13.89 | 15.20 | 13.81 | 14.97 | 14.94 | qfq | 89,477,655 | 1,303,758,069 | 7.54% |
| 2025-06-30 | 13.27 | 14.07 | 13.23 | 13.92 | 13.89 | qfq | 69,497,338 | 956,593,371 | 5.06% |
| 2025-06-27 | 13.21 | 13.35 | 13.17 | 13.25 | 13.23 | qfq | 24,793,899 | 328,685,041 | 0.00% |
| 2025-06-26 | 13.38 | 13.57 | 13.20 | 13.25 | 13.23 | qfq | 33,184,261 | 443,072,626 | -1.41% |
| 2025-06-25 | 13.58 | 13.64 | 13.28 | 13.44 | 13.42 | qfq | 40,336,792 | 541,240,241 | -1.32% |
| 2025-06-24 | 13.43 | 13.86 | 13.35 | 13.62 | 13.59 | qfq | 40,746,271 | 556,441,635 | 0.44% |
| 2025-06-23 | 13.15 | 13.65 | 12.93 | 13.56 | 13.53 | qfq | 46,480,300 | 622,948,979 | 0.15% |
| 2025-06-20 | 14.15 | 14.33 | 13.28 | 13.54 | 13.51 | qfq | 46,377,298 | 638,680,729 | -4.04% |
| 2025-06-19 | 15.20 | 15.25 | 14.01 | 14.11 | 14.08 | qfq | 59,174,933 | 857,234,056 | -7.96% |
| 2025-06-18 | 15.85 | 16.11 | 15.30 | 15.33 | 15.30 | qfq | 62,187,457 | 966,688,939 | -4.37% |
| 2025-06-17 | 16.20 | 16.50 | 15.80 | 16.03 | 16.00 | qfq | 63,920,293 | 1,027,197,099 | -1.84% |
| 2025-06-16 | 15.51 | 16.60 | 14.85 | 16.33 | 16.30 | qfq | 78,704,744 | 1,261,397,034 | 2.96% |
| 2025-06-13 | 15.77 | 16.72 | 15.77 | 15.86 | 15.83 | qfq | 78,139,177 | 1,267,707,611 | -0.81% |
| 2025-06-12 | 15.45 | 16.28 | 15.33 | 15.99 | 15.96 | qfq | 76,847,706 | 1,220,322,005 | 1.14% |
| 2025-06-11 | 16.76 | 16.97 | 15.70 | 15.81 | 15.78 | qfq | 113,912,463 | 1,829,645,838 | -6.56% |
| 2025-06-10 | 15.39 | 16.92 | 15.03 | 16.92 | 16.89 | qfq | 127,358,724 | 2,084,858,468 | 10.01% |
| 2025-06-09 | 15.21 | 15.66 | 15.00 | 15.38 | 15.35 | qfq | 48,170,668 | 740,726,237 | -0.06% |
| 2025-06-06 | 15.02 | 16.00 | 14.81 | 15.39 | 15.36 | qfq | 65,010,814 | 1,010,719,577 | 0.20% |
| 2025-06-05 | 16.30 | 16.61 | 15.30 | 15.36 | 15.33 | qfq | 82,777,604 | 1,307,698,879 | -5.54% |
| 2025-06-04 | 15.16 | 16.39 | 14.79 | 16.26 | 16.23 | qfq | 98,688,059 | 1,545,629,057 | 6.21% |
| 2025-06-03 | 13.96 | 15.50 | 13.96 | 15.31 | 15.28 | qfq | 69,689,179 | 1,040,559,939 | 3.59% |
| 2025-05-30 | 15.17 | 15.95 | 14.65 | 14.78 | 14.75 | qfq | 69,796,917 | 1,068,999,717 | -4.46% |
| 2025-05-29 | 15.59 | 16.62 | 15.30 | 15.47 | 15.44 | qfq | 97,175,579 | 1,528,000,843 | -4.39% |
| 2025-05-28 | 16.78 | 18.00 | 15.81 | 16.18 | 16.15 | qfq | 137,115,195 | 2,300,496,137 | -3.58% |
| 2025-05-27 | 14.90 | 16.78 | 14.89 | 16.78 | 16.75 | qfq | 110,119,010 | 1,783,501,866 | 10.03% |
| 2025-05-26 | 14.51 | 15.76 | 13.81 | 15.25 | 15.22 | qfq | 96,865,458 | 1,413,995,464 | 4.60% |
| 2025-05-23 | 15.72 | 15.88 | 14.58 | 14.58 | 14.55 | qfq | 112,671,562 | 1,677,719,549 | -10.00% |
| 2025-05-22 | 15.45 | 16.85 | 15.10 | 16.20 | 16.17 | qfq | 147,537,082 | 2,376,455,829 | 5.74% |
| 2025-05-21 | 14.39 | 15.32 | 14.18 | 15.32 | 15.29 | qfq | 119,977,765 | 1,813,071,592 | 9.98% |
| 2025-05-20 | 12.31 | 13.93 | 12.31 | 13.93 | 13.90 | qfq | 98,394,518 | 1,324,061,005 | 10.03% |
| 2025-05-19 | 12.59 | 13.10 | 12.03 | 12.66 | 12.64 | qfq | 72,047,580 | 913,943,812 | 0.40% |
| 2025-05-16 | 12.49 | 13.20 | 12.32 | 12.61 | 12.59 | qfq | 92,719,635 | 1,189,740,437 | -2.78% |
| 2025-05-15 | 12.00 | 13.58 | 11.88 | 12.97 | 12.95 | qfq | 130,998,249 | 1,642,946,265 | 4.01% |
| 2025-05-14 | 11.30 | 12.47 | 11.00 | 12.47 | 12.45 | qfq | 120,549,853 | 1,436,495,984 | 9.96% |
| 2025-05-13 | 11.55 | 11.80 | 11.25 | 11.34 | 11.32 | qfq | 58,023,671 | 664,619,480 | -1.90% |
| 2025-05-12 | 10.96 | 11.68 | 10.91 | 11.56 | 11.54 | qfq | 70,734,941 | 802,730,630 | 3.96% |
| 2025-05-09 | 11.21 | 11.63 | 10.80 | 11.12 | 11.10 | qfq | 72,117,240 | 804,273,695 | -3.05% |
| 2025-05-08 | 11.44 | 12.08 | 11.20 | 11.47 | 11.45 | qfq | 81,071,705 | 940,469,266 | 0.44% |
| 2025-05-07 | 12.07 | 12.24 | 11.30 | 11.42 | 11.40 | qfq | 92,774,886 | 1,076,340,350 | -4.44% |
| 2025-05-06 | 11.43 | 12.20 | 11.11 | 11.95 | 11.93 | qfq | 90,880,152 | 1,080,653,005 | 4.82% |
| 2025-04-30 | 10.94 | 12.77 | 10.94 | 11.40 | 11.38 | qfq | 99,428,168 | 1,162,850,178 | -6.17% |
| 2025-04-29 | 12.67 | 12.80 | 12.15 | 12.15 | 12.13 | qfq | 15,764,350 | 194,057,437 | -10.00% |
| 2025-04-28 | 14.12 | 14.41 | 13.09 | 13.50 | 13.47 | qfq | 103,529,200 | 1,419,436,419 | -2.03% |
| 2025-04-25 | 12.86 | 14.15 | 12.36 | 13.78 | 13.75 | qfq | 123,795,570 | 1,689,758,864 | 7.15% |
| 2025-04-24 | 11.68 | 12.86 | 11.20 | 12.86 | 12.84 | qfq | 123,616,337 | 1,516,627,343 | 10.01% |
| 2025-04-23 | 11.66 | 12.79 | 11.66 | 11.69 | 11.67 | qfq | 115,952,027 | 1,405,211,832 | -9.66% |
| 2025-04-22 | 12.12 | 12.94 | 11.92 | 12.94 | 12.92 | qfq | 142,873,757 | 1,800,138,166 | 10.03% |
| 2025-04-21 | 10.55 | 11.76 | 10.55 | 11.76 | 11.74 | qfq | 70,751,003 | 817,078,707 | 10.01% |
| 2025-04-18 | 9.75 | 11.17 | 9.29 | 10.69 | 10.67 | qfq | 127,258,899 | 1,298,000,452 | 4.09% |
| 2025-04-17 | 9.34 | 10.27 | 9.07 | 10.27 | 10.25 | qfq | 130,331,710 | 1,276,455,804 | 9.96% |
| 2025-04-16 | 9.34 | 9.34 | 9.34 | 9.34 | 9.32 | qfq | 13,401,139 | 125,166,638 | 10.01% |
| 2025-04-15 | 7.99 | 8.49 | 7.86 | 8.49 | 8.47 | qfq | 50,678,036 | 411,392,532 | 9.97% |
| 2025-04-14 | 6.95 | 7.72 | 6.95 | 7.72 | 7.71 | qfq | 36,955,179 | 278,464,796 | 9.97% |
| 2025-04-11 | 7.16 | 7.22 | 6.98 | 7.02 | 7.01 | qfq | 31,306,904 | 221,963,488 | -3.44% |
| 2025-04-10 | 7.13 | 7.41 | 7.12 | 7.27 | 7.26 | qfq | 50,643,924 | 368,016,497 | -0.14% |
| 2025-04-09 | 7.03 | 7.37 | 6.66 | 7.28 | 7.27 | qfq | 59,972,375 | 421,408,304 | 3.56% |
| 2025-04-08 | 6.34 | 7.03 | 6.34 | 7.03 | 7.02 | qfq | 24,358,569 | 167,219,929 | 10.02% |
| 2025-04-07 | 6.78 | 6.97 | 6.36 | 6.39 | 6.38 | qfq | 33,050,586 | 221,341,324 | -9.62% |
| 2025-04-03 | 6.78 | 7.08 | 6.75 | 7.07 | 7.06 | qfq | 27,855,802 | 194,537,807 | 3.06% |
| 2025-04-02 | 6.98 | 6.98 | 6.80 | 6.86 | 6.85 | qfq | 18,021,508 | 123,717,444 | -2.42% |
| 2025-04-01 | 6.69 | 7.06 | 6.69 | 7.03 | 7.02 | qfq | 26,518,601 | 183,866,815 | 5.87% |
| 2025-03-31 | 6.61 | 6.85 | 6.58 | 6.64 | 6.63 | qfq | 15,111,200 | 101,344,472 | -0.45% |
| 2025-03-28 | 6.73 | 6.79 | 6.63 | 6.67 | 6.66 | qfq | 12,181,500 | 81,478,097 | -1.04% |
| 2025-03-27 | 6.88 | 6.93 | 6.70 | 6.74 | 6.73 | qfq | 16,092,300 | 108,629,746 | -1.61% |
| 2025-03-26 | 6.96 | 7.01 | 6.77 | 6.85 | 6.84 | qfq | 26,145,200 | 179,915,881 | -2.97% |
| 2025-03-25 | 6.93 | 7.19 | 6.78 | 7.06 | 7.05 | qfq | 34,161,102 | 239,797,031 | 1.44% |
| 2025-03-24 | 6.97 | 7.09 | 6.81 | 6.96 | 6.95 | qfq | 26,349,131 | 183,230,470 | -0.14% |
| 2025-03-21 | 6.80 | 7.05 | 6.80 | 6.97 | 6.96 | qfq | 22,272,223 | 155,244,967 | 1.60% |
| 2025-03-20 | 6.80 | 6.96 | 6.75 | 6.86 | 6.85 | qfq | 17,696,919 | 121,623,945 | 0.00% |
| 2025-03-19 | 6.66 | 6.95 | 6.62 | 6.86 | 6.85 | qfq | 24,476,800 | 167,240,826 | 3.16% |
| 2025-03-18 | 6.64 | 6.67 | 6.57 | 6.65 | 6.64 | qfq | 7,384,600 | 48,835,338 | 0.15% |
| 2025-03-17 | 6.60 | 6.70 | 6.58 | 6.64 | 6.63 | qfq | 9,607,200 | 63,816,144 | 0.76% |
| 2025-03-14 | 6.58 | 6.74 | 6.54 | 6.59 | 6.58 | qfq | 15,390,200 | 101,484,255 | -0.60% |
| 2025-03-13 | 6.44 | 6.85 | 6.44 | 6.63 | 6.62 | qfq | 23,561,010 | 156,184,781 | 2.47% |
| 2025-03-12 | 6.36 | 6.50 | 6.35 | 6.47 | 6.46 | qfq | 10,458,551 | 67,310,726 | 1.57% |
| 2025-03-11 | 6.28 | 6.37 | 6.26 | 6.37 | 6.36 | qfq | 5,243,401 | 33,009,352 | 0.63% |
| 2025-03-10 | 6.28 | 6.37 | 6.27 | 6.33 | 6.32 | qfq | 6,217,402 | 39,365,691 | 0.96% |
| 2025-03-07 | 6.33 | 6.34 | 6.24 | 6.27 | 6.26 | qfq | 7,821,101 | 49,126,396 | -1.10% |
| 2025-03-06 | 6.40 | 6.42 | 6.30 | 6.34 | 6.33 | qfq | 8,533,300 | 54,178,326 | -0.78% |
| 2025-03-05 | 6.49 | 6.51 | 6.33 | 6.39 | 6.38 | qfq | 8,141,910 | 51,948,746 | -1.84% |
| 2025-03-04 | 6.33 | 6.52 | 6.33 | 6.51 | 6.50 | qfq | 8,852,502 | 57,121,968 | 2.04% |
| 2025-03-03 | 6.34 | 6.49 | 6.33 | 6.38 | 6.37 | qfq | 8,454,300 | 54,232,230 | 0.47% |
| 2025-02-28 | 6.30 | 6.48 | 6.28 | 6.35 | 6.34 | qfq | 10,852,602 | 69,430,484 | 0.32% |
| 2025-02-27 | 6.36 | 6.42 | 6.23 | 6.33 | 6.32 | qfq | 5,534,885 | 34,904,772 | -0.47% |
| 2025-02-26 | 6.27 | 6.38 | 6.24 | 6.36 | 6.35 | qfq | 5,535,273 | 35,096,056 | 1.44% |
| 2025-02-25 | 6.31 | 6.37 | 6.26 | 6.27 | 6.26 | qfq | 4,500,000 | 28,390,877 | -1.26% |
| 2025-02-24 | 6.31 | 6.40 | 6.30 | 6.35 | 6.34 | qfq | 4,876,701 | 31,010,717 | 0.63% |
| 2025-02-21 | 6.35 | 6.38 | 6.30 | 6.31 | 6.30 | qfq | 4,464,200 | 28,206,440 | -0.79% |
| 2025-02-20 | 6.36 | 6.38 | 6.28 | 6.36 | 6.35 | qfq | 4,132,301 | 26,153,878 | 0.32% |
| 2025-02-19 | 6.32 | 6.37 | 6.27 | 6.34 | 6.33 | qfq | 4,621,400 | 29,189,332 | 0.48% |
| 2025-02-18 | 6.38 | 6.46 | 6.28 | 6.31 | 6.30 | qfq | 6,056,900 | 38,608,746 | -1.25% |
| 2025-02-17 | 6.25 | 6.39 | 6.23 | 6.39 | 6.38 | qfq | 6,649,300 | 42,107,997 | 1.91% |
| 2025-02-14 | 6.29 | 6.33 | 6.23 | 6.27 | 6.26 | qfq | 4,192,200 | 26,303,145 | 0.16% |
| 2025-02-13 | 6.36 | 6.36 | 6.25 | 6.26 | 6.25 | qfq | 4,031,500 | 25,411,467 | -1.57% |
| 2025-02-12 | 6.30 | 6.38 | 6.30 | 6.36 | 6.35 | qfq | 5,593,300 | 35,463,654 | 0.47% |
| 2025-02-11 | 6.38 | 6.38 | 6.27 | 6.33 | 6.32 | qfq | 4,079,900 | 25,751,304 | -0.16% |
| 2025-02-10 | 6.29 | 6.35 | 6.28 | 6.34 | 6.33 | qfq | 4,945,600 | 31,257,845 | 1.12% |
| 2025-02-07 | 6.19 | 6.35 | 6.17 | 6.27 | 6.26 | qfq | 7,464,800 | 46,863,957 | 1.29% |
| 2025-02-06 | 6.15 | 6.20 | 6.08 | 6.19 | 6.18 | qfq | 3,795,812 | 23,382,782 | 0.65% |
| 2025-02-05 | 6.11 | 6.18 | 6.10 | 6.15 | 6.14 | qfq | 3,352,399 | 20,572,123 | 0.16% |
| 2025-01-27 | 6.13 | 6.23 | 6.11 | 6.14 | 6.13 | qfq | 4,837,300 | 29,896,571 | 0.66% |
| 2025-01-24 | 6.14 | 6.14 | 6.05 | 6.10 | 6.09 | qfq | 3,545,600 | 21,586,649 | -0.49% |
| 2025-01-23 | 6.11 | 6.23 | 6.11 | 6.13 | 6.12 | qfq | 4,706,700 | 29,063,996 | 0.33% |
| 2025-01-22 | 6.09 | 6.13 | 6.03 | 6.11 | 6.10 | qfq | 3,555,700 | 21,661,536 | 0.33% |
| 2025-01-21 | 6.18 | 6.18 | 6.06 | 6.09 | 6.08 | qfq | 3,270,207 | 19,931,652 | -1.14% |
| 2025-01-20 | 6.11 | 6.17 | 6.07 | 6.16 | 6.15 | qfq | 3,755,900 | 23,040,013 | 1.32% |
| 2025-01-17 | 6.04 | 6.10 | 6.01 | 6.08 | 6.07 | qfq | 3,402,900 | 20,631,544 | 0.33% |
| 2025-01-16 | 6.02 | 6.09 | 5.98 | 6.06 | 6.05 | qfq | 4,164,510 | 25,156,969 | 1.17% |
| 2025-01-15 | 6.05 | 6.19 | 5.98 | 5.99 | 5.98 | qfq | 6,451,900 | 38,998,409 | -0.33% |
| 2025-01-14 | 5.79 | 6.03 | 5.77 | 6.01 | 6.00 | qfq | 7,286,674 | 43,391,429 | 3.98% |
| 2025-01-13 | 5.75 | 5.82 | 5.61 | 5.78 | 5.77 | qfq | 3,760,800 | 21,557,275 | 0.52% |
| 2025-01-10 | 5.90 | 5.92 | 5.75 | 5.75 | 5.74 | qfq | 3,364,091 | 19,585,307 | -2.21% |
| 2025-01-09 | 5.83 | 5.94 | 5.83 | 5.88 | 5.87 | qfq | 3,660,701 | 21,576,580 | -0.84% |
| 2025-01-08 | 5.82 | 5.95 | 5.76 | 5.93 | 5.92 | qfq | 5,217,501 | 30,562,882 | 0.34% |
| 2025-01-07 | 5.80 | 5.91 | 5.75 | 5.91 | 5.90 | qfq | 4,778,201 | 27,864,712 | 1.72% |
| 2025-01-06 | 5.77 | 5.82 | 5.57 | 5.81 | 5.80 | qfq | 5,480,807 | 31,456,419 | 1.22% |
| 2025-01-03 | 5.98 | 6.02 | 5.71 | 5.74 | 5.73 | qfq | 7,787,000 | 45,498,888 | -4.01% |
| 2025-01-02 | 6.10 | 6.16 | 5.92 | 5.98 | 5.97 | qfq | 7,379,800 | 44,597,980 | -2.29% |
| 2024-12-31 | 6.24 | 6.30 | 6.10 | 6.12 | 6.11 | qfq | 7,609,900 | 47,116,000 | -1.92% |
| 2024-12-30 | 6.40 | 6.40 | 6.20 | 6.24 | 6.23 | qfq | 8,216,100 | 51,445,971 | -2.50% |
| 2024-12-27 | 6.24 | 6.44 | 6.23 | 6.40 | 6.39 | qfq | 8,135,300 | 51,820,184 | 2.40% |
| 2024-12-26 | 6.21 | 6.28 | 6.18 | 6.25 | 6.24 | qfq | 5,964,600 | 37,189,740 | 0.64% |
| 2024-12-25 | 6.36 | 6.36 | 6.13 | 6.21 | 6.20 | qfq | 7,542,774 | 46,818,596 | -2.20% |
| 2024-12-24 | 6.30 | 6.40 | 6.26 | 6.35 | 6.34 | qfq | 8,264,500 | 52,297,150 | 1.28% |
| 2024-12-23 | 6.48 | 6.53 | 6.25 | 6.27 | 6.26 | qfq | 11,250,510 | 71,324,318 | -3.24% |
| 2024-12-20 | 6.57 | 6.60 | 6.47 | 6.48 | 6.47 | qfq | 9,352,601 | 60,930,271 | -1.37% |
| 2024-12-19 | 6.64 | 6.69 | 6.49 | 6.57 | 6.56 | qfq | 8,912,000 | 58,569,373 | -1.79% |
| 2024-12-18 | 6.71 | 6.93 | 6.65 | 6.69 | 6.68 | qfq | 10,426,500 | 70,692,871 | -0.45% |
| 2024-12-17 | 7.04 | 7.07 | 6.68 | 6.72 | 6.71 | qfq | 12,027,607 | 81,846,447 | -4.27% |
| 2024-12-16 | 6.99 | 7.11 | 6.96 | 7.02 | 7.01 | qfq | 10,107,100 | 71,185,838 | 1.01% |
| 2024-12-13 | 7.07 | 7.11 | 6.94 | 6.95 | 6.94 | qfq | 8,536,501 | 59,799,923 | -2.66% |
| 2024-12-12 | 7.06 | 7.15 | 7.00 | 7.14 | 7.13 | qfq | 9,735,001 | 68,991,895 | 1.28% |
| 2024-12-11 | 6.96 | 7.05 | 6.94 | 7.05 | 7.04 | qfq | 11,399,600 | 79,750,445 | 1.59% |
| 2024-12-10 | 7.05 | 7.10 | 6.93 | 6.94 | 6.93 | qfq | 10,632,811 | 74,223,261 | 0.00% |
| 2024-12-09 | 6.94 | 7.00 | 6.84 | 6.94 | 6.93 | qfq | 9,072,100 | 62,817,233 | -0.14% |
| 2024-12-06 | 6.85 | 6.96 | 6.78 | 6.95 | 6.94 | qfq | 10,996,800 | 75,825,001 | 1.46% |
| 2024-12-05 | 6.81 | 6.89 | 6.75 | 6.85 | 6.84 | qfq | 6,741,207 | 46,162,409 | 0.59% |
| 2024-12-04 | 6.93 | 6.93 | 6.77 | 6.81 | 6.80 | qfq | 8,704,208 | 59,632,567 | -2.01% |
| 2024-12-03 | 6.91 | 6.98 | 6.84 | 6.95 | 6.94 | qfq | 12,732,500 | 88,063,346 | 0.72% |
| 2024-12-02 | 6.84 | 6.92 | 6.79 | 6.90 | 6.89 | qfq | 13,362,871 | 91,605,545 | 1.62% |
| 2024-11-29 | 6.78 | 6.86 | 6.70 | 6.79 | 6.78 | qfq | 11,546,110 | 78,076,063 | 1.19% |
| 2024-11-28 | 6.62 | 6.76 | 6.62 | 6.71 | 6.70 | qfq | 7,137,653 | 47,917,205 | 0.75% |
| 2024-11-27 | 6.62 | 6.67 | 6.43 | 6.66 | 6.65 | qfq | 7,668,700 | 50,105,440 | 0.45% |
| 2024-11-26 | 6.73 | 6.74 | 6.60 | 6.63 | 6.62 | qfq | 6,313,300 | 42,070,584 | -2.07% |
| 2024-11-25 | 6.62 | 6.78 | 6.54 | 6.77 | 6.76 | qfq | 9,079,811 | 60,695,103 | 1.80% |
| 2024-11-22 | 6.80 | 6.89 | 6.63 | 6.65 | 6.64 | qfq | 11,957,631 | 80,958,042 | -2.21% |
| 2024-11-21 | 6.66 | 6.88 | 6.59 | 6.80 | 6.79 | qfq | 12,978,374 | 87,750,273 | 1.80% |
| 2024-11-20 | 6.51 | 6.68 | 6.50 | 6.68 | 6.67 | qfq | 9,161,000 | 60,637,866 | 2.14% |
| 2024-11-19 | 6.48 | 6.54 | 6.36 | 6.54 | 6.53 | qfq | 7,766,000 | 49,978,813 | 1.24% |
| 2024-11-18 | 6.53 | 6.66 | 6.42 | 6.46 | 6.45 | qfq | 11,036,000 | 72,196,408 | 0.00% |
| 2024-11-15 | 6.61 | 6.69 | 6.46 | 6.46 | 6.45 | qfq | 12,710,600 | 83,778,722 | -2.27% |
| 2024-11-14 | 6.97 | 7.05 | 6.58 | 6.61 | 6.60 | qfq | 18,649,400 | 125,975,262 | -4.89% |
| 2024-11-13 | 7.00 | 7.08 | 6.80 | 6.95 | 6.94 | qfq | 24,614,010 | 170,578,836 | -2.11% |
| 2024-11-12 | 6.84 | 7.48 | 6.75 | 7.10 | 7.09 | qfq | 38,788,956 | 273,864,125 | 4.11% |
| 2024-11-11 | 6.69 | 6.82 | 6.67 | 6.82 | 6.81 | qfq | 12,157,900 | 81,932,401 | 1.94% |
| 2024-11-08 | 6.79 | 6.87 | 6.65 | 6.69 | 6.68 | qfq | 13,806,713 | 93,130,870 | -1.33% |
| 2024-11-07 | 6.57 | 6.78 | 6.53 | 6.78 | 6.77 | qfq | 18,804,712 | 126,390,127 | 2.57% |
| 2024-11-06 | 6.67 | 6.71 | 6.54 | 6.61 | 6.60 | qfq | 12,631,010 | 83,736,314 | -0.90% |
| 2024-11-05 | 6.58 | 6.69 | 6.55 | 6.67 | 6.66 | qfq | 16,050,308 | 106,360,415 | 0.60% |
| 2024-11-04 | 6.53 | 6.64 | 6.50 | 6.63 | 6.62 | qfq | 10,686,855 | 70,546,825 | 0.45% |
| 2024-11-01 | 6.77 | 6.80 | 6.48 | 6.60 | 6.59 | qfq | 17,574,715 | 116,276,405 | -2.94% |
| 2024-10-31 | 6.75 | 6.89 | 6.63 | 6.80 | 6.79 | qfq | 28,023,655 | 189,305,942 | 2.10% |
| 2024-10-30 | 6.45 | 6.85 | 6.43 | 6.66 | 6.65 | qfq | 27,842,337 | 185,987,376 | 2.78% |
| 2024-10-29 | 6.65 | 6.87 | 6.47 | 6.48 | 6.47 | qfq | 29,523,011 | 196,679,893 | -2.11% |
| 2024-10-28 | 6.43 | 6.62 | 6.42 | 6.62 | 6.61 | qfq | 22,651,626 | 147,720,783 | 2.64% |
| 2024-10-25 | 6.42 | 6.50 | 6.35 | 6.45 | 6.44 | qfq | 15,707,934 | 100,765,020 | 1.10% |
| 2024-10-24 | 6.36 | 6.44 | 6.31 | 6.38 | 6.37 | qfq | 10,989,237 | 69,892,806 | -0.62% |
| 2024-10-23 | 6.43 | 6.52 | 6.39 | 6.42 | 6.41 | qfq | 16,946,409 | 109,009,385 | -0.77% |
| 2024-10-22 | 6.39 | 6.50 | 6.33 | 6.47 | 6.46 | qfq | 21,115,401 | 135,947,910 | 0.94% |
| 2024-10-21 | 6.55 | 6.55 | 6.35 | 6.41 | 6.40 | qfq | 25,366,437 | 162,733,093 | -3.17% |
| 2024-10-18 | 6.56 | 6.71 | 6.30 | 6.62 | 6.61 | qfq | 38,087,427 | 246,866,242 | -2.36% |
| 2024-10-17 | 7.02 | 7.05 | 6.51 | 6.78 | 6.77 | qfq | 63,366,435 | 429,243,336 | 2.73% |
| 2024-10-16 | 5.96 | 6.60 | 5.92 | 6.60 | 6.59 | qfq | 38,237,544 | 245,708,154 | 10.00% |
| 2024-10-15 | 6.10 | 6.14 | 5.98 | 6.00 | 5.99 | qfq | 9,745,602 | 59,065,353 | -2.12% |
| 2024-10-14 | 5.95 | 6.18 | 5.91 | 6.13 | 6.12 | qfq | 12,257,107 | 74,373,854 | 3.03% |
| 2024-10-11 | 6.03 | 6.23 | 5.89 | 5.95 | 5.94 | qfq | 12,489,013 | 75,514,965 | -1.00% |
| 2024-10-10 | 5.93 | 6.11 | 5.91 | 6.01 | 6.00 | qfq | 12,803,914 | 77,164,849 | 2.21% |
| 2024-10-09 | 6.43 | 6.43 | 5.86 | 5.88 | 5.87 | qfq | 15,855,602 | 96,374,219 | -8.84% |
| 2024-10-08 | 6.90 | 6.93 | 6.20 | 6.45 | 6.44 | qfq | 31,526,662 | 206,785,306 | 2.38% |
| 2024-09-30 | 6.00 | 6.35 | 5.85 | 6.30 | 6.29 | qfq | 29,558,262 | 181,139,246 | 7.69% |
| 2024-09-27 | 5.71 | 5.85 | 5.70 | 5.85 | 5.84 | qfq | 9,114,500 | 52,598,003 | 2.99% |
| 2024-09-26 | 5.53 | 5.68 | 5.49 | 5.68 | 5.67 | qfq | 7,412,301 | 41,598,040 | 2.16% |
| 2024-09-25 | 5.55 | 5.68 | 5.54 | 5.56 | 5.55 | qfq | 9,481,903 | 53,195,281 | 0.36% |
| 2024-09-24 | 5.43 | 5.55 | 5.42 | 5.54 | 5.53 | qfq | 7,176,000 | 39,406,900 | 2.40% |
| 2024-09-23 | 5.39 | 5.42 | 5.36 | 5.41 | 5.40 | qfq | 2,747,510 | 14,832,331 | 0.00% |
| 2024-09-20 | 5.44 | 5.45 | 5.35 | 5.41 | 5.40 | qfq | 3,867,801 | 20,809,562 | -0.18% |
| 2024-09-19 | 5.36 | 5.45 | 5.30 | 5.42 | 5.41 | qfq | 7,889,001 | 42,627,703 | 0.93% |
| 2024-09-18 | 5.27 | 5.40 | 5.17 | 5.37 | 5.36 | qfq | 8,055,602 | 42,770,543 | 1.90% |
| 2024-09-13 | 5.31 | 5.35 | 5.24 | 5.27 | 5.26 | qfq | 2,477,901 | 13,100,891 | -0.75% |
| 2024-09-12 | 5.27 | 5.36 | 5.27 | 5.31 | 5.30 | qfq | 3,103,002 | 16,546,754 | 0.76% |
| 2024-09-11 | 5.32 | 5.34 | 5.25 | 5.27 | 5.26 | qfq | 2,316,900 | 12,255,009 | -0.94% |
| 2024-09-10 | 5.30 | 5.37 | 5.24 | 5.32 | 5.31 | qfq | 2,668,600 | 14,138,861 | 0.19% |
| 2024-09-09 | 5.30 | 5.32 | 5.21 | 5.31 | 5.30 | qfq | 2,531,500 | 13,383,357 | 0.19% |
| 2024-09-06 | 5.39 | 5.41 | 5.30 | 5.30 | 5.29 | qfq | 2,705,800 | 14,445,819 | -1.67% |
| 2024-09-05 | 5.32 | 5.39 | 5.32 | 5.39 | 5.38 | qfq | 2,737,400 | 14,669,319 | 0.94% |
| 2024-09-04 | 5.32 | 5.39 | 5.28 | 5.34 | 5.33 | qfq | 2,803,600 | 14,997,433 | 0.00% |
| 2024-09-03 | 5.31 | 5.37 | 5.30 | 5.34 | 5.33 | qfq | 2,768,002 | 14,775,389 | 0.56% |
| 2024-09-02 | 5.37 | 5.43 | 5.30 | 5.31 | 5.30 | qfq | 3,358,702 | 18,040,589 | -1.12% |
| 2024-08-30 | 5.31 | 5.42 | 5.27 | 5.37 | 5.36 | qfq | 5,295,500 | 28,441,470 | 1.13% |
| 2024-08-29 | 5.20 | 5.32 | 5.18 | 5.31 | 5.30 | qfq | 3,925,001 | 20,702,522 | 1.34% |
| 2024-08-28 | 5.19 | 5.29 | 5.19 | 5.24 | 5.23 | qfq | 2,776,301 | 14,588,236 | 0.38% |
| 2024-08-27 | 5.36 | 5.36 | 5.19 | 5.22 | 5.21 | qfq | 3,655,101 | 19,217,468 | -2.61% |
| 2024-08-26 | 5.31 | 5.37 | 5.26 | 5.36 | 5.35 | qfq | 3,699,803 | 19,722,472 | 1.13% |
| 2024-08-23 | 5.39 | 5.40 | 5.22 | 5.30 | 5.29 | qfq | 3,945,473 | 20,851,466 | -0.93% |
| 2024-08-22 | 5.39 | 5.47 | 5.34 | 5.35 | 5.34 | qfq | 3,802,607 | 20,545,289 | -0.56% |
| 2024-08-21 | 5.40 | 5.44 | 5.36 | 5.38 | 5.37 | qfq | 3,216,900 | 17,353,970 | -0.55% |
| 2024-08-20 | 5.57 | 5.59 | 5.39 | 5.41 | 5.40 | qfq | 6,122,907 | 33,335,674 | -3.39% |
| 2024-08-19 | 5.63 | 5.67 | 5.59 | 5.60 | 5.59 | qfq | 4,485,801 | 25,215,400 | -1.06% |
| 2024-08-16 | 5.77 | 5.77 | 5.65 | 5.66 | 5.65 | qfq | 7,091,100 | 40,313,361 | -2.25% |
| 2024-08-15 | 5.76 | 5.80 | 5.68 | 5.79 | 5.78 | qfq | 5,035,100 | 28,943,803 | 0.17% |
| 2024-08-14 | 5.77 | 5.84 | 5.75 | 5.78 | 5.77 | qfq | 4,283,501 | 24,793,483 | 0.00% |
| 2024-08-13 | 5.80 | 5.82 | 5.69 | 5.78 | 5.77 | qfq | 7,097,800 | 40,801,617 | -1.20% |
| 2024-08-12 | 5.91 | 6.04 | 5.81 | 5.85 | 5.84 | qfq | 11,211,000 | 66,467,136 | 0.69% |
| 2024-08-09 | 5.86 | 5.93 | 5.80 | 5.81 | 5.80 | qfq | 8,065,300 | 47,164,173 | -1.69% |
| 2024-08-08 | 6.00 | 6.02 | 5.88 | 5.91 | 5.90 | qfq | 14,732,700 | 87,355,626 | -3.27% |
| 2024-08-07 | 5.85 | 6.23 | 5.77 | 6.11 | 6.10 | qfq | 23,413,346 | 141,050,086 | 5.89% |
| 2024-08-06 | 5.69 | 5.77 | 5.65 | 5.77 | 5.76 | qfq | 5,667,800 | 32,424,719 | 1.76% |
| 2024-08-05 | 5.73 | 5.83 | 5.65 | 5.67 | 5.66 | qfq | 6,611,100 | 37,982,501 | -1.73% |
| 2024-08-02 | 5.82 | 5.87 | 5.77 | 5.77 | 5.76 | qfq | 5,349,001 | 31,131,449 | -1.70% |
| 2024-08-01 | 5.96 | 6.00 | 5.85 | 5.87 | 5.86 | qfq | 8,490,100 | 50,210,817 | -0.84% |
| 2024-07-31 | 5.75 | 5.93 | 5.72 | 5.92 | 5.91 | qfq | 8,982,602 | 52,693,215 | 2.42% |
| 2024-07-30 | 5.73 | 5.81 | 5.69 | 5.78 | 5.77 | qfq | 4,227,101 | 24,333,449 | 0.00% |
| 2024-07-29 | 5.85 | 5.85 | 5.73 | 5.78 | 5.77 | qfq | 3,668,700 | 21,176,056 | -0.34% |
| 2024-07-26 | 5.79 | 5.84 | 5.72 | 5.80 | 5.79 | qfq | 5,094,345 | 29,451,847 | 0.69% |
| 2024-07-25 | 5.69 | 5.83 | 5.60 | 5.76 | 5.75 | qfq | 7,314,200 | 41,742,983 | 0.70% |
| 2024-07-24 | 5.73 | 5.83 | 5.70 | 5.72 | 5.71 | qfq | 5,787,200 | 33,310,381 | -1.04% |
| 2024-07-23 | 5.90 | 5.97 | 5.76 | 5.78 | 5.77 | qfq | 6,635,000 | 38,880,450 | -2.36% |
| 2024-07-22 | 5.84 | 5.98 | 5.79 | 5.92 | 5.91 | qfq | 6,767,345 | 39,915,955 | 1.02% |
| 2024-07-19 | 5.81 | 5.92 | 5.75 | 5.86 | 5.85 | qfq | 7,129,800 | 41,748,810 | 0.17% |
| 2024-07-18 | 5.77 | 5.87 | 5.63 | 5.85 | 5.84 | qfq | 8,448,600 | 48,660,449 | 0.34% |
| 2024-07-17 | 6.05 | 6.07 | 5.78 | 5.83 | 5.82 | qfq | 13,710,781 | 80,284,788 | -3.64% |
| 2024-07-16 | 6.22 | 6.27 | 6.02 | 6.05 | 6.04 | qfq | 8,861,400 | 54,035,768 | -2.10% |
| 2024-07-15 | 6.21 | 6.25 | 6.14 | 6.18 | 6.17 | qfq | 6,285,371 | 38,784,898 | -0.48% |
| 2024-07-12 | 6.27 | 6.38 | 6.20 | 6.21 | 6.20 | qfq | 9,090,301 | 56,906,072 | -1.27% |
| 2024-07-11 | 6.27 | 6.32 | 6.21 | 6.29 | 6.28 | qfq | 8,980,300 | 56,329,628 | 1.13% |
| 2024-07-10 | 6.38 | 6.38 | 6.20 | 6.22 | 6.21 | qfq | 8,569,200 | 53,633,514 | -2.51% |
| 2024-07-09 | 6.33 | 6.39 | 6.12 | 6.38 | 6.37 | qfq | 13,765,600 | 86,379,170 | 0.95% |
| 2024-07-08 | 6.50 | 6.50 | 6.30 | 6.32 | 6.31 | qfq | 9,978,100 | 63,573,095 | -2.77% |
| 2024-07-05 | 6.51 | 6.52 | 6.35 | 6.50 | 6.49 | qfq | 9,550,700 | 61,353,907 | -0.61% |
| 2024-07-04 | 6.73 | 6.78 | 6.50 | 6.54 | 6.53 | qfq | 12,263,613 | 81,362,335 | -2.24% |
| 2024-07-03 | 6.88 | 6.88 | 6.68 | 6.69 | 6.68 | qfq | 14,978,200 | 100,874,746 | -3.60% |
| 2024-07-02 | 6.85 | 7.06 | 6.72 | 6.94 | 6.93 | qfq | 26,598,888 | 182,265,456 | 1.61% |
| 2024-07-01 | 6.55 | 7.10 | 6.50 | 6.83 | 6.82 | qfq | 31,227,002 | 213,306,659 | 5.24% |
| 2024-06-28 | 6.33 | 6.64 | 6.33 | 6.49 | 6.48 | qfq | 17,157,570 | 111,534,088 | 1.41% |
| 2024-06-27 | 6.38 | 6.51 | 6.30 | 6.40 | 6.39 | qfq | 10,671,182 | 68,184,906 | -1.08% |
| 2024-06-26 | 6.41 | 6.64 | 6.30 | 6.47 | 6.46 | qfq | 16,961,002 | 109,451,425 | 1.09% |
| 2024-06-25 | 6.58 | 6.60 | 6.30 | 6.40 | 6.39 | qfq | 21,791,900 | 140,582,163 | -5.88% |
| 2024-06-24 | 6.26 | 6.89 | 6.26 | 6.80 | 6.79 | qfq | 33,979,600 | 226,509,083 | 7.94% |
| 2024-06-21 | 6.25 | 6.36 | 6.21 | 6.30 | 6.29 | qfq | 8,472,100 | 53,228,072 | -0.32% |
| 2024-06-20 | 6.54 | 6.59 | 6.30 | 6.32 | 6.31 | qfq | 15,876,100 | 101,517,222 | -4.39% |
| 2024-06-19 | 6.91 | 6.92 | 6.59 | 6.61 | 6.60 | qfq | 16,460,200 | 110,126,267 | -3.08% |
| 2024-06-18 | 6.93 | 6.95 | 6.72 | 6.82 | 6.81 | qfq | 15,286,301 | 104,001,403 | -1.59% |
| 2024-06-17 | 6.98 | 7.09 | 6.82 | 6.93 | 6.92 | qfq | 16,597,301 | 115,563,052 | -2.26% |
| 2024-06-14 | 7.19 | 7.32 | 7.08 | 7.09 | 7.08 | qfq | 21,721,701 | 155,959,201 | -0.98% |
| 2024-06-13 | 7.07 | 7.24 | 6.98 | 7.16 | 7.15 | qfq | 19,939,064 | 142,051,508 | 0.00% |
| 2024-06-12 | 6.92 | 7.17 | 6.89 | 7.16 | 7.15 | qfq | 25,494,206 | 180,714,047 | 3.02% |
| 2024-06-11 | 7.05 | 7.05 | 6.84 | 6.95 | 6.94 | qfq | 15,121,300 | 104,738,208 | -1.42% |
| 2024-06-07 | 7.10 | 7.20 | 6.84 | 7.05 | 7.04 | qfq | 27,717,419 | 193,511,160 | -2.08% |
| 2024-06-06 | 7.21 | 7.59 | 7.15 | 7.20 | 7.19 | qfq | 33,562,653 | 246,082,558 | -1.10% |
| 2024-06-05 | 7.18 | 7.50 | 7.18 | 7.28 | 7.27 | qfq | 30,170,853 | 221,750,055 | -0.27% |
| 2024-06-04 | 6.91 | 7.52 | 6.71 | 7.30 | 7.29 | qfq | 37,249,528 | 265,348,908 | 5.64% |
| 2024-06-03 | 7.06 | 7.11 | 6.81 | 6.91 | 6.90 | qfq | 23,895,938 | 166,195,222 | -3.63% |
| 2024-05-31 | 7.20 | 7.44 | 6.90 | 7.17 | 7.16 | qfq | 30,241,492 | 215,350,803 | -2.58% |
| 2024-05-30 | 7.88 | 7.88 | 7.18 | 7.36 | 7.35 | qfq | 43,526,738 | 322,425,600 | -7.77% |
| 2024-05-29 | 8.10 | 8.18 | 7.71 | 7.98 | 7.97 | qfq | 52,345,579 | 417,088,815 | -6.88% |
| 2024-05-28 | 7.80 | 8.66 | 7.73 | 8.57 | 8.55 | qfq | 77,368,653 | 637,218,707 | 7.26% |
| 2024-05-27 | 8.17 | 8.55 | 7.88 | 7.99 | 7.98 | qfq | 85,858,862 | 709,160,121 | -1.36% |
| 2024-05-24 | 7.37 | 8.10 | 7.37 | 8.10 | 8.09 | qfq | 74,875,959 | 599,030,970 | 10.05% |
| 2024-05-23 | 7.47 | 7.52 | 7.13 | 7.36 | 7.35 | qfq | 25,089,633 | 184,366,109 | -3.29% |
| 2024-05-22 | 7.58 | 7.99 | 7.42 | 7.61 | 7.60 | qfq | 38,273,198 | 295,967,254 | -0.39% |
| 2024-05-21 | 7.45 | 7.75 | 7.32 | 7.64 | 7.63 | qfq | 30,419,721 | 228,863,103 | -0.52% |
| 2024-05-20 | 7.11 | 7.88 | 7.01 | 7.68 | 7.67 | qfq | 47,675,808 | 354,005,964 | 6.96% |
| 2024-05-17 | 6.97 | 7.30 | 6.90 | 7.18 | 7.17 | qfq | 37,869,530 | 270,994,930 | 3.01% |
| 2024-05-16 | 6.98 | 7.20 | 6.92 | 6.97 | 6.96 | qfq | 27,434,306 | 193,073,742 | -0.99% |
| 2024-05-15 | 7.53 | 7.55 | 6.98 | 7.04 | 7.03 | qfq | 48,375,148 | 347,069,445 | -9.16% |
| 2024-05-14 | 7.30 | 8.15 | 7.30 | 7.75 | 7.74 | qfq | 69,308,122 | 535,688,194 | 0.13% |
| 2024-05-13 | 7.17 | 7.74 | 7.08 | 7.74 | 7.73 | qfq | 75,169,690 | 564,917,684 | 9.94% |
| 2024-05-10 | 6.40 | 7.04 | 6.36 | 7.04 | 7.03 | qfq | 40,727,264 | 283,500,450 | 10.00% |
| 2024-05-09 | 6.32 | 6.61 | 6.27 | 6.40 | 6.39 | qfq | 17,116,200 | 110,087,369 | -0.31% |
| 2024-05-08 | 6.12 | 6.50 | 6.09 | 6.42 | 6.41 | qfq | 23,401,357 | 149,043,555 | 4.73% |
| 2024-05-07 | 6.18 | 6.20 | 6.06 | 6.13 | 6.12 | qfq | 6,601,900 | 40,375,729 | -0.65% |
| 2024-05-06 | 5.95 | 6.26 | 5.95 | 6.17 | 6.16 | qfq | 13,312,596 | 81,291,210 | 5.11% |
| 2024-04-30 | 5.86 | 6.00 | 5.78 | 5.87 | 5.86 | qfq | 6,175,763 | 36,366,432 | -0.51% |
| 2024-04-29 | 5.76 | 5.90 | 5.76 | 5.90 | 5.89 | qfq | 6,077,610 | 35,540,197 | 2.79% |
| 2024-04-26 | 5.71 | 5.75 | 5.63 | 5.74 | 5.73 | qfq | 4,280,200 | 24,368,099 | 0.53% |
| 2024-04-25 | 5.70 | 5.76 | 5.67 | 5.71 | 5.70 | qfq | 3,117,200 | 17,843,510 | -0.52% |
| 2024-04-24 | 5.65 | 5.79 | 5.62 | 5.74 | 5.73 | qfq | 4,924,100 | 28,189,998 | 2.32% |
| 2024-04-23 | 5.64 | 5.75 | 5.58 | 5.61 | 5.60 | qfq | 6,084,801 | 34,446,744 | 0.36% |
| 2024-04-22 | 5.65 | 5.70 | 5.55 | 5.59 | 5.58 | qfq | 4,018,600 | 22,517,968 | -1.93% |
| 2024-04-19 | 5.77 | 5.86 | 5.65 | 5.70 | 5.69 | qfq | 5,253,806 | 30,186,548 | -1.21% |
| 2024-04-18 | 5.89 | 5.98 | 5.71 | 5.77 | 5.76 | qfq | 9,649,862 | 56,197,631 | -1.87% |
| 2024-04-17 | 5.48 | 5.91 | 5.48 | 5.88 | 5.87 | qfq | 11,269,157 | 65,317,964 | 4.81% |
| 2024-04-16 | 6.16 | 6.16 | 5.61 | 5.61 | 5.60 | qfq | 17,470,059 | 100,679,315 | -9.95% |
| 2024-04-15 | 6.10 | 6.50 | 6.07 | 6.23 | 6.22 | qfq | 17,512,886 | 110,315,582 | 1.14% |
| 2024-04-12 | 6.32 | 6.37 | 6.13 | 6.16 | 6.15 | qfq | 10,003,100 | 62,164,665 | -2.84% |
| 2024-04-11 | 6.28 | 6.52 | 6.11 | 6.34 | 6.33 | qfq | 13,005,959 | 81,970,088 | -0.94% |
| 2024-04-10 | 6.20 | 6.62 | 6.18 | 6.40 | 6.39 | qfq | 19,146,161 | 122,194,215 | 2.24% |
| 2024-04-09 | 6.38 | 6.53 | 6.22 | 6.26 | 6.25 | qfq | 18,038,614 | 113,793,197 | -4.43% |
| 2024-04-08 | 6.06 | 6.66 | 6.01 | 6.55 | 6.54 | qfq | 26,896,448 | 171,086,681 | 8.09% |
| 2024-04-03 | 6.06 | 6.09 | 5.97 | 6.06 | 6.05 | qfq | 5,619,310 | 33,894,675 | -0.33% |
| 2024-04-02 | 6.01 | 6.10 | 5.99 | 6.08 | 6.07 | qfq | 7,951,648 | 48,216,792 | 1.33% |
| 2024-04-01 | 5.98 | 6.01 | 5.93 | 6.00 | 5.99 | qfq | 5,647,900 | 33,794,561 | 0.17% |
| 2024-03-29 | 5.90 | 6.00 | 5.89 | 5.99 | 5.98 | qfq | 5,125,684 | 30,518,314 | 1.53% |
| 2024-03-28 | 5.83 | 5.95 | 5.81 | 5.90 | 5.89 | qfq | 3,856,617 | 22,699,390 | 1.20% |
| 2024-03-27 | 6.03 | 6.03 | 5.83 | 5.83 | 5.82 | qfq | 3,875,481 | 22,975,231 | -3.48% |
| 2024-03-26 | 5.99 | 6.04 | 5.85 | 6.04 | 6.03 | qfq | 5,870,876 | 34,910,578 | 1.17% |
| 2024-03-25 | 6.00 | 6.08 | 5.97 | 5.97 | 5.96 | qfq | 5,125,808 | 30,866,978 | -1.32% |
| 2024-03-22 | 6.10 | 6.15 | 6.00 | 6.05 | 6.04 | qfq | 6,269,142 | 37,997,001 | -1.31% |
| 2024-03-21 | 6.18 | 6.19 | 6.06 | 6.13 | 6.12 | qfq | 7,594,275 | 46,426,296 | -0.81% |
| 2024-03-20 | 6.23 | 6.23 | 6.10 | 6.18 | 6.17 | qfq | 7,506,968 | 46,166,145 | -0.32% |
| 2024-03-19 | 6.08 | 6.31 | 6.05 | 6.20 | 6.19 | qfq | 13,316,673 | 82,594,057 | 1.97% |
| 2024-03-18 | 6.04 | 6.11 | 6.01 | 6.08 | 6.07 | qfq | 8,576,876 | 51,961,367 | 1.00% |
| 2024-03-15 | 5.98 | 6.04 | 5.94 | 6.02 | 6.01 | qfq | 6,680,866 | 40,051,678 | 0.50% |
| 2024-03-14 | 6.04 | 6.10 | 5.93 | 5.99 | 5.98 | qfq | 9,611,100 | 57,797,360 | -0.83% |
| 2024-03-13 | 6.01 | 6.19 | 5.98 | 6.04 | 6.03 | qfq | 14,586,198 | 88,464,391 | 0.17% |
| 2024-03-12 | 6.29 | 6.29 | 6.01 | 6.03 | 6.02 | qfq | 27,910,372 | 170,267,680 | -4.44% |
| 2024-03-11 | 5.71 | 6.31 | 5.71 | 6.31 | 6.30 | qfq | 22,371,694 | 139,508,278 | 9.93% |
| 2024-03-08 | 5.77 | 5.87 | 5.62 | 5.74 | 5.73 | qfq | 11,541,027 | 65,997,257 | -1.54% |
| 2024-03-07 | 5.60 | 6.10 | 5.50 | 5.83 | 5.82 | qfq | 17,517,367 | 101,589,583 | 4.11% |
| 2024-03-06 | 5.44 | 5.67 | 5.44 | 5.60 | 5.59 | qfq | 7,919,300 | 44,087,709 | 3.13% |
| 2024-03-05 | 5.51 | 5.53 | 5.42 | 5.43 | 5.42 | qfq | 3,703,000 | 20,185,922 | -1.81% |
| 2024-03-04 | 5.51 | 5.54 | 5.40 | 5.53 | 5.52 | qfq | 4,759,655 | 26,118,174 | 0.73% |
| 2024-03-01 | 5.50 | 5.54 | 5.40 | 5.49 | 5.48 | qfq | 5,731,700 | 31,306,160 | 0.37% |
| 2024-02-29 | 5.34 | 5.49 | 5.30 | 5.47 | 5.46 | qfq | 7,115,300 | 38,504,689 | 2.43% |
| 2024-02-28 | 5.73 | 5.82 | 5.32 | 5.34 | 5.33 | qfq | 9,933,531 | 55,509,660 | -6.32% |
| 2024-02-27 | 5.65 | 5.70 | 5.56 | 5.70 | 5.69 | qfq | 4,640,600 | 26,205,608 | 1.06% |
| 2024-02-26 | 5.60 | 5.78 | 5.60 | 5.64 | 5.63 | qfq | 6,301,967 | 35,795,638 | 0.89% |
| 2024-02-23 | 5.40 | 5.60 | 5.39 | 5.59 | 5.58 | qfq | 4,780,958 | 26,302,433 | 3.52% |
| 2024-02-22 | 5.27 | 5.40 | 5.26 | 5.40 | 5.39 | qfq | 4,828,017 | 25,802,868 | 2.27% |
| 2024-02-21 | 5.16 | 5.39 | 5.12 | 5.28 | 5.27 | qfq | 5,839,499 | 30,836,790 | 1.34% |
| 2024-02-20 | 5.18 | 5.23 | 5.06 | 5.21 | 5.20 | qfq | 5,358,800 | 27,726,185 | 0.58% |
| 2024-02-19 | 4.92 | 5.27 | 4.91 | 5.18 | 5.17 | qfq | 12,984,780 | 67,077,106 | 5.93% |
| 2024-02-08 | 4.54 | 4.89 | 4.41 | 4.89 | 4.88 | qfq | 12,906,306 | 59,894,447 | 7.95% |
| 2024-02-07 | 4.75 | 4.76 | 4.37 | 4.53 | 4.52 | qfq | 14,566,113 | 65,522,808 | -4.83% |
| 2024-02-06 | 4.50 | 4.96 | 4.38 | 4.76 | 4.75 | qfq | 12,179,556 | 56,225,210 | -2.06% |
| 2024-02-05 | 5.35 | 5.35 | 4.86 | 4.86 | 4.85 | qfq | 8,657,616 | 42,718,254 | -10.00% |
| 2024-02-02 | 5.75 | 5.86 | 5.20 | 5.40 | 5.39 | qfq | 7,574,800 | 41,887,292 | -6.41% |
| 2024-02-01 | 5.95 | 5.95 | 5.65 | 5.77 | 5.76 | qfq | 5,687,000 | 32,982,942 | -2.86% |
| 2024-01-31 | 6.16 | 6.28 | 5.92 | 5.94 | 5.93 | qfq | 6,441,216 | 39,041,137 | -4.04% |
| 2024-01-30 | 6.31 | 6.40 | 6.16 | 6.19 | 6.18 | qfq | 4,166,961 | 26,210,386 | -2.67% |
| 2024-01-29 | 6.48 | 6.54 | 6.34 | 6.36 | 6.35 | qfq | 4,206,600 | 26,991,869 | -2.30% |
| 2024-01-26 | 6.42 | 6.60 | 6.40 | 6.51 | 6.50 | qfq | 4,280,600 | 27,894,174 | 1.56% |
| 2024-01-25 | 6.13 | 6.42 | 6.06 | 6.41 | 6.40 | qfq | 5,880,401 | 36,828,282 | 5.25% |
| 2024-01-24 | 5.98 | 6.11 | 5.85 | 6.09 | 6.08 | qfq | 8,118,286 | 48,557,994 | 0.66% |
| 2024-01-23 | 6.13 | 6.16 | 5.88 | 6.05 | 6.04 | qfq | 6,186,900 | 37,111,967 | -0.98% |
| 2024-01-22 | 6.59 | 6.59 | 6.10 | 6.11 | 6.10 | qfq | 4,545,065 | 28,717,968 | -6.86% |
| 2024-01-19 | 6.58 | 6.65 | 6.52 | 6.56 | 6.55 | qfq | 3,324,900 | 21,875,037 | -0.61% |
| 2024-01-18 | 6.81 | 6.84 | 6.40 | 6.60 | 6.59 | qfq | 5,934,700 | 39,000,683 | -3.51% |
| 2024-01-17 | 6.98 | 7.01 | 6.82 | 6.84 | 6.83 | qfq | 2,391,900 | 16,557,038 | -1.87% |
| 2024-01-16 | 7.03 | 7.04 | 6.85 | 6.97 | 6.96 | qfq | 3,462,261 | 23,993,729 | -0.99% |
| 2024-01-15 | 7.11 | 7.14 | 7.02 | 7.04 | 7.03 | qfq | 3,435,400 | 24,249,152 | -0.98% |
| 2024-01-12 | 7.02 | 7.15 | 6.97 | 7.11 | 7.10 | qfq | 4,975,300 | 35,300,769 | 1.57% |
| 2024-01-11 | 7.01 | 7.08 | 6.96 | 7.00 | 6.99 | qfq | 2,934,800 | 20,569,063 | -0.28% |
| 2024-01-10 | 7.05 | 7.06 | 6.91 | 7.02 | 7.01 | qfq | 3,236,800 | 22,622,446 | 0.00% |
| 2024-01-09 | 7.06 | 7.10 | 6.97 | 7.02 | 7.01 | qfq | 2,847,400 | 19,995,370 | 0.00% |
| 2024-01-08 | 7.15 | 7.19 | 7.00 | 7.02 | 7.01 | qfq | 4,141,100 | 29,352,353 | -1.82% |
| 2024-01-05 | 7.28 | 7.31 | 7.12 | 7.15 | 7.14 | qfq | 5,047,212 | 36,487,227 | -1.11% |
| 2024-01-04 | 7.27 | 7.30 | 7.19 | 7.23 | 7.22 | qfq | 4,728,200 | 34,166,820 | -0.55% |
| 2024-01-03 | 7.23 | 7.29 | 7.15 | 7.27 | 7.26 | qfq | 9,248,200 | 66,824,822 | 0.41% |
| 2024-01-02 | 6.96 | 7.32 | 6.92 | 7.24 | 7.23 | qfq | 12,230,601 | 88,080,454 | 4.02% |
| 2023-12-29 | 6.89 | 6.98 | 6.86 | 6.96 | 6.95 | qfq | 3,365,300 | 23,302,982 | 1.16% |
| 2023-12-28 | 6.78 | 6.88 | 6.73 | 6.88 | 6.87 | qfq | 2,806,500 | 19,144,355 | 1.62% |
| 2023-12-27 | 6.76 | 6.79 | 6.69 | 6.77 | 6.76 | qfq | 2,628,800 | 17,729,554 | 0.30% |
| 2023-12-26 | 6.85 | 6.85 | 6.75 | 6.75 | 6.74 | qfq | 2,688,400 | 18,234,340 | -1.32% |
| 2023-12-25 | 6.92 | 6.92 | 6.76 | 6.84 | 6.83 | qfq | 3,844,500 | 26,191,880 | -1.16% |
| 2023-12-22 | 7.02 | 7.05 | 6.86 | 6.92 | 6.91 | qfq | 3,452,101 | 23,977,127 | -1.00% |
| 2023-12-21 | 7.03 | 7.05 | 6.83 | 6.99 | 6.98 | qfq | 4,202,301 | 29,184,809 | -0.29% |
| 2023-12-20 | 7.00 | 7.11 | 6.99 | 7.01 | 7.00 | qfq | 4,566,601 | 32,186,086 | 0.14% |
| 2023-12-19 | 7.04 | 7.06 | 6.95 | 7.00 | 6.99 | qfq | 3,827,401 | 26,739,797 | -0.43% |
| 2023-12-18 | 7.12 | 7.16 | 7.00 | 7.03 | 7.02 | qfq | 5,271,301 | 37,282,679 | -1.68% |
| 2023-12-15 | 7.18 | 7.24 | 7.11 | 7.15 | 7.14 | qfq | 5,707,334 | 40,878,924 | -0.28% |
| 2023-12-14 | 7.09 | 7.22 | 7.04 | 7.17 | 7.16 | qfq | 7,924,968 | 56,607,653 | 1.13% |
| 2023-12-13 | 7.06 | 7.18 | 7.01 | 7.09 | 7.08 | qfq | 6,318,010 | 44,845,960 | 0.57% |
| 2023-12-12 | 6.96 | 7.05 | 6.92 | 7.05 | 7.04 | qfq | 4,189,200 | 29,323,888 | 1.15% |
| 2023-12-11 | 6.97 | 6.98 | 6.80 | 6.97 | 6.96 | qfq | 3,113,600 | 21,510,184 | 1.01% |
| 2023-12-08 | 6.98 | 7.05 | 6.90 | 6.90 | 6.89 | qfq | 3,243,617 | 22,647,678 | -1.15% |
| 2023-12-07 | 7.02 | 7.05 | 6.96 | 6.98 | 6.97 | qfq | 2,887,100 | 20,236,867 | -0.43% |
| 2023-12-06 | 6.95 | 7.04 | 6.93 | 7.01 | 7.00 | qfq | 3,287,200 | 23,016,124 | 0.72% |
| 2023-12-05 | 6.99 | 7.04 | 6.95 | 6.96 | 6.95 | qfq | 3,714,000 | 25,992,098 | -0.57% |
| 2023-12-04 | 7.03 | 7.05 | 6.95 | 7.00 | 6.99 | qfq | 2,963,417 | 20,696,422 | -0.14% |
| 2023-12-01 | 7.00 | 7.05 | 6.97 | 7.01 | 7.00 | qfq | 3,459,800 | 24,278,742 | -0.14% |
| 2023-11-30 | 7.00 | 7.04 | 6.97 | 7.02 | 7.01 | qfq | 2,510,612 | 17,590,406 | 0.57% |
| 2023-11-29 | 7.10 | 7.10 | 6.97 | 6.98 | 6.97 | qfq | 2,032,800 | 14,239,460 | -0.99% |
| 2023-11-28 | 6.99 | 7.06 | 6.93 | 7.05 | 7.04 | qfq | 3,212,448 | 22,517,517 | 0.71% |
| 2023-11-27 | 6.99 | 7.01 | 6.92 | 7.00 | 6.99 | qfq | 3,157,400 | 22,006,395 | 0.14% |
| 2023-11-24 | 6.99 | 7.01 | 6.95 | 6.99 | 6.98 | qfq | 1,898,110 | 13,258,980 | 0.00% |
| 2023-11-23 | 7.00 | 7.02 | 6.95 | 6.99 | 6.98 | qfq | 2,544,900 | 17,778,767 | 0.14% |
| 2023-11-22 | 7.03 | 7.04 | 6.95 | 6.98 | 6.97 | qfq | 2,213,000 | 15,467,419 | -0.57% |
| 2023-11-21 | 6.98 | 7.09 | 6.98 | 7.02 | 7.01 | qfq | 3,022,669 | 21,285,806 | 0.14% |
| 2023-11-20 | 6.98 | 7.02 | 6.95 | 7.01 | 7.00 | qfq | 3,066,623 | 21,440,270 | 0.86% |
| 2023-11-17 | 6.94 | 7.00 | 6.91 | 6.95 | 6.94 | qfq | 3,014,200 | 20,955,596 | 0.14% |
| 2023-11-16 | 6.90 | 6.96 | 6.88 | 6.94 | 6.93 | qfq | 2,613,400 | 18,124,279 | 0.29% |
| 2023-11-15 | 6.95 | 6.97 | 6.88 | 6.92 | 6.91 | qfq | 3,068,200 | 21,221,345 | -0.43% |
| 2023-11-14 | 7.05 | 7.09 | 6.90 | 6.95 | 6.94 | qfq | 7,340,982 | 51,210,496 | -2.25% |
| 2023-11-13 | 6.91 | 7.38 | 6.91 | 7.11 | 7.10 | qfq | 13,088,936 | 93,275,478 | 3.34% |
| 2023-11-10 | 6.81 | 6.92 | 6.69 | 6.88 | 6.87 | qfq | 3,876,300 | 26,367,411 | 1.18% |
| 2023-11-09 | 6.77 | 6.89 | 6.74 | 6.80 | 6.79 | qfq | 3,066,476 | 20,934,426 | 0.44% |
| 2023-11-08 | 6.78 | 6.84 | 6.76 | 6.77 | 6.76 | qfq | 1,711,501 | 11,615,260 | -0.88% |
| 2023-11-07 | 6.83 | 6.86 | 6.75 | 6.83 | 6.82 | qfq | 2,856,339 | 19,424,209 | 0.15% |
| 2023-11-06 | 6.86 | 6.90 | 6.79 | 6.82 | 6.81 | qfq | 3,318,400 | 22,622,081 | 0.00% |
| 2023-11-03 | 6.87 | 6.90 | 6.81 | 6.82 | 6.81 | qfq | 3,346,404 | 22,905,923 | -0.58% |
| 2023-11-02 | 6.90 | 6.92 | 6.85 | 6.86 | 6.85 | qfq | 3,190,300 | 21,959,421 | -0.58% |
| 2023-11-01 | 6.84 | 6.93 | 6.84 | 6.90 | 6.89 | qfq | 3,709,903 | 25,572,922 | 0.29% |
| 2023-10-31 | 6.86 | 6.95 | 6.83 | 6.88 | 6.87 | qfq | 5,366,700 | 36,889,328 | -0.72% |
| 2023-10-30 | 6.87 | 6.97 | 6.78 | 6.93 | 6.92 | qfq | 9,445,100 | 64,912,305 | 2.67% |
| 2023-10-27 | 6.58 | 6.98 | 6.48 | 6.75 | 6.74 | qfq | 10,865,301 | 73,699,326 | 4.33% |
| 2023-10-26 | 6.37 | 6.50 | 6.35 | 6.47 | 6.46 | qfq | 2,550,625 | 16,371,558 | 1.41% |
| 2023-10-25 | 6.28 | 6.40 | 6.28 | 6.38 | 6.37 | qfq | 2,449,632 | 15,579,288 | 2.08% |
| 2023-10-24 | 6.14 | 6.25 | 6.05 | 6.25 | 6.24 | qfq | 2,841,635 | 17,585,233 | 2.63% |
| 2023-10-23 | 6.21 | 6.25 | 6.05 | 6.09 | 6.08 | qfq | 2,450,261 | 14,996,570 | -1.93% |
| 2023-10-20 | 6.17 | 6.30 | 6.16 | 6.21 | 6.20 | qfq | 2,629,407 | 16,420,554 | 0.16% |
| 2023-10-19 | 6.23 | 6.30 | 6.15 | 6.20 | 6.19 | qfq | 2,403,000 | 14,954,403 | -0.64% |
| 2023-10-18 | 6.48 | 6.48 | 6.24 | 6.24 | 6.23 | qfq | 3,092,761 | 19,528,359 | -3.70% |
| 2023-10-17 | 6.48 | 6.55 | 6.45 | 6.48 | 6.47 | qfq | 1,585,201 | 10,291,931 | 0.00% |
| 2023-10-16 | 6.49 | 6.52 | 6.44 | 6.48 | 6.47 | qfq | 1,756,600 | 11,365,723 | 0.31% |
| 2023-10-13 | 6.58 | 6.63 | 6.44 | 6.46 | 6.45 | qfq | 2,960,200 | 19,299,942 | -2.27% |
| 2023-10-12 | 6.55 | 6.62 | 6.55 | 6.61 | 6.60 | qfq | 1,731,932 | 11,410,798 | 0.76% |
| 2023-10-11 | 6.63 | 6.68 | 6.55 | 6.56 | 6.55 | qfq | 2,187,600 | 14,401,773 | -1.06% |
| 2023-10-10 | 6.62 | 6.68 | 6.61 | 6.63 | 6.62 | qfq | 2,001,589 | 13,289,023 | 0.30% |
| 2023-10-09 | 6.63 | 6.68 | 6.60 | 6.61 | 6.60 | qfq | 2,160,600 | 14,318,035 | -0.30% |
| 2023-09-28 | 6.53 | 6.65 | 6.52 | 6.63 | 6.62 | qfq | 2,419,162 | 15,974,254 | 1.53% |
| 2023-09-27 | 6.59 | 6.64 | 6.53 | 6.53 | 6.52 | qfq | 2,430,900 | 16,004,429 | -1.06% |
| 2023-09-26 | 6.61 | 6.64 | 6.55 | 6.60 | 6.59 | qfq | 2,263,400 | 14,896,357 | -0.45% |
| 2023-09-25 | 6.73 | 6.73 | 6.62 | 6.63 | 6.62 | qfq | 2,153,000 | 14,339,491 | -1.19% |
| 2023-09-22 | 6.64 | 6.72 | 6.62 | 6.71 | 6.70 | qfq | 1,936,125 | 12,949,194 | 0.90% |
| 2023-09-21 | 6.72 | 6.74 | 6.65 | 6.65 | 6.64 | qfq | 1,492,700 | 9,960,650 | -0.89% |
| 2023-09-20 | 6.79 | 6.79 | 6.71 | 6.71 | 6.70 | qfq | 1,734,800 | 11,689,316 | -1.32% |
| 2023-09-19 | 6.82 | 6.82 | 6.78 | 6.80 | 6.79 | qfq | 1,983,000 | 13,489,340 | 0.15% |
| 2023-09-18 | 6.77 | 6.81 | 6.71 | 6.79 | 6.78 | qfq | 2,211,900 | 14,969,968 | 0.00% |
| 2023-09-15 | 6.82 | 6.83 | 6.76 | 6.79 | 6.78 | qfq | 2,054,335 | 13,963,152 | -0.15% |
| 2023-09-14 | 6.81 | 6.83 | 6.76 | 6.80 | 6.79 | qfq | 2,307,700 | 15,684,070 | 0.29% |
| 2023-09-13 | 6.80 | 6.83 | 6.73 | 6.78 | 6.77 | qfq | 1,515,534 | 10,255,879 | -0.15% |
| 2023-09-12 | 6.78 | 6.83 | 6.76 | 6.79 | 6.78 | qfq | 1,733,600 | 11,792,313 | 0.15% |
| 2023-09-11 | 6.74 | 6.79 | 6.70 | 6.78 | 6.77 | qfq | 2,277,860 | 15,400,510 | 0.89% |
| 2023-09-08 | 6.65 | 6.77 | 6.63 | 6.72 | 6.71 | qfq | 2,259,193 | 15,156,750 | 0.90% |
| 2023-09-07 | 6.69 | 6.74 | 6.61 | 6.66 | 6.65 | qfq | 2,160,300 | 14,431,691 | -1.19% |
| 2023-09-06 | 6.80 | 6.80 | 6.72 | 6.74 | 6.73 | qfq | 1,793,882 | 12,092,570 | -1.03% |
| 2023-09-05 | 6.77 | 6.83 | 6.74 | 6.81 | 6.80 | qfq | 2,819,982 | 19,166,172 | 0.59% |
| 2023-09-04 | 6.65 | 6.77 | 6.65 | 6.77 | 6.76 | qfq | 2,801,686 | 18,849,056 | 1.65% |
| 2023-09-01 | 6.62 | 6.68 | 6.60 | 6.66 | 6.65 | qfq | 1,982,723 | 13,168,723 | 0.15% |
| 2023-08-31 | 6.70 | 6.72 | 6.61 | 6.65 | 6.64 | qfq | 2,328,503 | 15,460,004 | -0.45% |
| 2023-08-30 | 6.80 | 6.83 | 6.66 | 6.68 | 6.67 | qfq | 3,404,600 | 22,911,576 | -1.47% |
| 2023-08-29 | 6.70 | 6.78 | 6.69 | 6.78 | 6.77 | qfq | 2,386,200 | 16,110,855 | 1.19% |
| 2023-08-28 | 6.93 | 6.96 | 6.66 | 6.70 | 6.69 | qfq | 5,020,400 | 34,087,321 | 1.36% |
| 2023-08-25 | 6.69 | 6.78 | 6.59 | 6.61 | 6.60 | qfq | 2,889,901 | 19,342,994 | -0.90% |
| 2023-08-24 | 6.70 | 6.75 | 6.63 | 6.67 | 6.66 | qfq | 1,790,800 | 11,951,091 | -0.74% |
| 2023-08-23 | 6.78 | 6.80 | 6.72 | 6.72 | 6.71 | qfq | 1,544,300 | 10,424,961 | -1.18% |
| 2023-08-22 | 6.89 | 6.89 | 6.68 | 6.80 | 6.79 | qfq | 2,785,400 | 18,840,640 | -0.73% |
| 2023-08-21 | 6.94 | 6.94 | 6.84 | 6.85 | 6.84 | qfq | 1,457,533 | 10,024,177 | -0.15% |
| 2023-08-18 | 6.95 | 6.97 | 6.85 | 6.86 | 6.85 | qfq | 1,770,201 | 12,255,107 | -1.29% |
| 2023-08-17 | 6.90 | 6.97 | 6.80 | 6.95 | 6.94 | qfq | 2,105,700 | 14,495,665 | 0.58% |
| 2023-08-16 | 6.97 | 6.97 | 6.90 | 6.91 | 6.90 | qfq | 1,685,400 | 11,678,902 | -0.86% |
| 2023-08-15 | 6.98 | 7.03 | 6.94 | 6.97 | 6.96 | qfq | 1,713,700 | 11,966,822 | -0.43% |
| 2023-08-14 | 6.95 | 7.01 | 6.90 | 7.00 | 6.99 | qfq | 1,944,800 | 13,531,119 | 0.29% |
| 2023-08-11 | 7.10 | 7.10 | 6.98 | 6.98 | 6.97 | qfq | 2,735,200 | 19,191,598 | -1.69% |
| 2023-08-10 | 7.04 | 7.10 | 7.04 | 7.10 | 7.09 | qfq | 1,840,601 | 13,022,629 | 0.85% |
| 2023-08-09 | 7.05 | 7.06 | 7.02 | 7.04 | 7.03 | qfq | 1,636,502 | 11,522,145 | -0.42% |
| 2023-08-08 | 7.12 | 7.18 | 7.06 | 7.07 | 7.06 | qfq | 2,969,500 | 21,071,010 | -0.98% |
| 2023-08-07 | 7.16 | 7.18 | 7.12 | 7.14 | 7.13 | qfq | 2,213,800 | 15,808,250 | -0.70% |
| 2023-08-04 | 7.23 | 7.28 | 7.15 | 7.19 | 7.18 | qfq | 3,305,501 | 23,840,959 | -0.83% |
| 2023-08-03 | 7.24 | 7.27 | 7.19 | 7.25 | 7.24 | qfq | 1,857,601 | 13,435,307 | 0.00% |
| 2023-08-02 | 7.32 | 7.33 | 7.23 | 7.25 | 7.24 | qfq | 3,038,600 | 22,060,682 | -0.96% |
| 2023-08-01 | 7.28 | 7.35 | 7.25 | 7.32 | 7.31 | qfq | 4,673,696 | 34,152,226 | 0.55% |
| 2023-07-31 | 7.19 | 7.29 | 7.19 | 7.28 | 7.27 | qfq | 4,121,110 | 29,853,859 | 1.11% |
| 2023-07-28 | 7.17 | 7.21 | 7.08 | 7.20 | 7.19 | qfq | 4,049,519 | 28,941,331 | 0.42% |
| 2023-07-27 | 7.22 | 7.27 | 7.16 | 7.17 | 7.16 | qfq | 3,028,100 | 21,833,131 | -0.55% |
| 2023-07-26 | 7.21 | 7.23 | 7.16 | 7.21 | 7.20 | qfq | 3,137,310 | 22,564,559 | -0.55% |
| 2023-07-25 | 7.20 | 7.25 | 7.16 | 7.25 | 7.24 | qfq | 4,622,511 | 33,331,253 | 1.12% |
| 2023-07-24 | 7.17 | 7.20 | 7.10 | 7.17 | 7.16 | qfq | 2,402,100 | 17,209,123 | 0.00% |
| 2023-07-21 | 7.17 | 7.20 | 7.13 | 7.17 | 7.16 | qfq | 2,647,100 | 18,971,100 | 0.00% |
| 2023-07-20 | 7.22 | 7.25 | 7.15 | 7.17 | 7.16 | qfq | 3,834,605 | 27,584,834 | -1.24% |
| 2023-07-19 | 7.30 | 7.31 | 7.23 | 7.26 | 7.25 | qfq | 3,369,000 | 24,468,414 | 0.00% |
| 2023-07-18 | 7.30 | 7.33 | 7.17 | 7.26 | 7.25 | qfq | 4,744,100 | 34,347,605 | -0.82% |
| 2023-07-17 | 7.30 | 7.35 | 7.27 | 7.32 | 7.31 | qfq | 4,067,100 | 29,758,902 | 0.55% |