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
南京新百600682.SH
最近收盘价5.422026-07-17
最近交易日2026-07-17
成交量（股）22,777,794
成交额（元）126,599,768
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.75 | 5.76 | 5.41 | 5.42 | 5.42 | qfq | 22,777,794 | 126,599,768 | -4.91% |
| 2026-07-16 | 5.60 | 5.74 | 5.48 | 5.70 | 5.70 | qfq | 18,978,751 | 106,952,322 | 1.60% |
| 2026-07-15 | 5.38 | 5.71 | 5.34 | 5.61 | 5.61 | qfq | 25,670,240 | 144,205,851 | 2.94% |
| 2026-07-14 | 5.33 | 5.49 | 5.30 | 5.45 | 5.45 | qfq | 16,901,403 | 91,597,957 | 2.44% |
| 2026-07-13 | 5.45 | 5.51 | 5.31 | 5.32 | 5.32 | qfq | 18,065,297 | 97,143,990 | -2.56% |
| 2026-07-10 | 5.27 | 5.53 | 5.17 | 5.46 | 5.46 | qfq | 21,794,638 | 118,167,083 | 3.61% |
| 2026-07-09 | 5.32 | 5.43 | 5.22 | 5.27 | 5.27 | qfq | 13,530,862 | 71,651,977 | -1.31% |
| 2026-07-08 | 5.30 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 11,587,674 | 61,882,856 | 0.00% |
| 2026-07-07 | 5.55 | 5.57 | 5.32 | 5.34 | 5.34 | qfq | 16,385,790 | 88,642,012 | -4.81% |
| 2026-07-06 | 5.41 | 5.81 | 5.40 | 5.61 | 5.61 | qfq | 26,373,868 | 148,353,640 | 3.89% |
| 2026-07-03 | 5.43 | 5.53 | 5.30 | 5.40 | 5.40 | qfq | 15,303,546 | 82,486,435 | 0.37% |
| 2026-07-02 | 5.29 | 5.62 | 5.29 | 5.38 | 5.38 | qfq | 18,921,458 | 103,005,546 | 0.94% |
| 2026-07-01 | 5.14 | 5.35 | 5.08 | 5.33 | 5.33 | qfq | 23,037,282 | 120,687,765 | 3.50% |
| 2026-06-30 | 5.36 | 5.36 | 5.13 | 5.15 | 5.15 | qfq | 16,453,200 | 85,562,289 | -3.92% |
| 2026-06-29 | 5.26 | 5.47 | 5.07 | 5.36 | 5.36 | qfq | 19,380,561 | 102,555,187 | 1.90% |
| 2026-06-26 | 5.50 | 5.53 | 5.26 | 5.26 | 5.26 | qfq | 19,529,521 | 104,001,413 | -4.88% |
| 2026-06-25 | 5.70 | 5.73 | 5.52 | 5.53 | 5.53 | qfq | 20,144,613 | 112,295,013 | -3.99% |
| 2026-06-24 | 5.89 | 5.98 | 5.74 | 5.76 | 5.76 | qfq | 17,331,720 | 101,070,488 | -2.87% |
| 2026-06-23 | 5.73 | 6.03 | 5.71 | 5.93 | 5.93 | qfq | 21,854,203 | 129,535,508 | 2.77% |
| 2026-06-22 | 5.85 | 5.89 | 5.61 | 5.77 | 5.77 | qfq | 19,046,593 | 108,531,462 | -2.20% |
| 2026-06-18 | 5.88 | 5.98 | 5.73 | 5.90 | 5.90 | qfq | 18,795,324 | 110,174,521 | 0.51% |
| 2026-06-17 | 5.77 | 5.93 | 5.67 | 5.87 | 5.87 | qfq | 19,834,741 | 115,695,667 | 1.91% |
| 2026-06-16 | 5.73 | 5.84 | 5.63 | 5.76 | 5.76 | qfq | 13,712,600 | 78,922,970 | -0.17% |
| 2026-06-15 | 5.86 | 5.89 | 5.69 | 5.77 | 5.77 | qfq | 19,188,718 | 110,973,271 | -1.03% |
| 2026-06-12 | 5.89 | 5.90 | 5.69 | 5.83 | 5.83 | qfq | 17,218,771 | 100,075,445 | -0.17% |
| 2026-06-11 | 5.90 | 6.03 | 5.75 | 5.84 | 5.84 | qfq | 18,101,447 | 106,096,113 | -1.35% |
| 2026-06-10 | 6.14 | 6.15 | 5.88 | 5.92 | 5.92 | qfq | 29,214,549 | 174,401,973 | -3.74% |
| 2026-06-09 | 5.60 | 6.15 | 5.48 | 6.15 | 6.15 | qfq | 32,335,064 | 192,046,168 | 10.02% |
| 2026-06-08 | 5.78 | 5.99 | 5.50 | 5.59 | 5.59 | qfq | 21,142,396 | 119,994,483 | -4.61% |
| 2026-06-05 | 5.90 | 6.08 | 5.80 | 5.86 | 5.86 | qfq | 18,711,666 | 110,590,625 | 0.17% |
| 2026-06-04 | 6.08 | 6.16 | 5.78 | 5.85 | 5.85 | qfq | 20,092,488 | 119,219,791 | -4.26% |
| 2026-06-03 | 6.16 | 6.40 | 6.02 | 6.11 | 6.11 | qfq | 27,736,019 | 172,350,029 | -0.97% |
| 2026-06-02 | 6.05 | 6.24 | 5.94 | 6.17 | 6.17 | qfq | 29,919,712 | 182,625,455 | 3.35% |
| 2026-06-01 | 5.74 | 6.14 | 5.71 | 5.97 | 5.97 | qfq | 32,890,681 | 195,706,996 | 3.65% |
| 2026-05-29 | 5.53 | 6.03 | 5.52 | 5.76 | 5.76 | qfq | 30,270,657 | 174,705,979 | 4.16% |
| 2026-05-28 | 5.55 | 5.67 | 5.48 | 5.53 | 5.53 | qfq | 11,873,076 | 66,151,981 | -0.54% |
| 2026-05-27 | 5.68 | 5.73 | 5.49 | 5.56 | 5.56 | qfq | 17,567,783 | 97,942,149 | -2.28% |
| 2026-05-26 | 5.74 | 5.74 | 5.64 | 5.69 | 5.69 | qfq | 9,470,459 | 53,812,337 | -0.87% |
| 2026-05-25 | 5.82 | 5.85 | 5.69 | 5.74 | 5.74 | qfq | 9,830,200 | 56,503,133 | -1.20% |
| 2026-05-22 | 5.82 | 5.86 | 5.75 | 5.81 | 5.81 | qfq | 10,276,585 | 59,647,164 | 0.35% |
| 2026-05-21 | 5.99 | 6.03 | 5.77 | 5.79 | 5.79 | qfq | 14,160,322 | 83,644,868 | -3.02% |
| 2026-05-20 | 6.11 | 6.11 | 5.93 | 5.97 | 5.97 | qfq | 13,459,990 | 80,381,645 | -2.29% |
| 2026-05-19 | 6.08 | 6.16 | 6.03 | 6.11 | 6.11 | qfq | 10,076,800 | 61,373,481 | 0.49% |
| 2026-05-18 | 6.16 | 6.17 | 6.03 | 6.08 | 6.08 | qfq | 12,804,500 | 77,791,699 | -1.46% |
| 2026-05-15 | 6.30 | 6.30 | 6.14 | 6.17 | 6.17 | qfq | 15,605,026 | 97,086,159 | -2.22% |
| 2026-05-14 | 6.47 | 6.47 | 6.28 | 6.31 | 6.31 | qfq | 14,320,602 | 90,789,630 | -1.87% |
| 2026-05-13 | 6.52 | 6.53 | 6.42 | 6.43 | 6.43 | qfq | 9,747,217 | 62,872,863 | -0.77% |
| 2026-05-12 | 6.69 | 6.69 | 6.46 | 6.48 | 6.48 | qfq | 16,048,023 | 104,887,219 | -3.14% |
| 2026-05-11 | 6.67 | 6.74 | 6.59 | 6.69 | 6.69 | qfq | 16,951,737 | 112,707,721 | 0.30% |
| 2026-05-08 | 6.72 | 6.76 | 6.64 | 6.67 | 6.67 | qfq | 11,204,613 | 74,887,477 | -0.74% |
| 2026-05-07 | 6.80 | 6.82 | 6.72 | 6.72 | 6.72 | qfq | 10,527,400 | 71,163,247 | -1.18% |
| 2026-05-06 | 6.76 | 6.82 | 6.71 | 6.80 | 6.80 | qfq | 14,287,670 | 96,836,795 | 0.44% |
| 2026-04-30 | 6.71 | 6.84 | 6.70 | 6.77 | 6.77 | qfq | 14,357,179 | 97,295,694 | -1.02% |
| 2026-04-29 | 6.68 | 6.86 | 6.66 | 6.84 | 6.84 | qfq | 13,134,939 | 89,243,615 | 1.94% |
| 2026-04-28 | 6.79 | 6.88 | 6.65 | 6.71 | 6.71 | qfq | 12,316,972 | 83,181,312 | -1.32% |
| 2026-04-27 | 6.82 | 6.89 | 6.75 | 6.80 | 6.80 | qfq | 8,355,128 | 56,781,474 | -0.73% |
| 2026-04-24 | 6.85 | 6.91 | 6.76 | 6.85 | 6.85 | qfq | 12,450,296 | 85,106,517 | -0.72% |
| 2026-04-23 | 6.94 | 7.07 | 6.84 | 6.90 | 6.90 | qfq | 14,403,947 | 100,100,670 | -1.00% |
| 2026-04-22 | 6.91 | 6.98 | 6.83 | 6.97 | 6.97 | qfq | 12,450,529 | 85,731,342 | 0.58% |
| 2026-04-21 | 7.11 | 7.12 | 6.92 | 6.93 | 6.93 | qfq | 11,620,200 | 81,134,532 | -2.53% |
| 2026-04-20 | 7.06 | 7.13 | 6.92 | 7.11 | 7.11 | qfq | 16,671,024 | 117,033,485 | 0.57% |
| 2026-04-17 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | qfq | 12,946,814 | 91,653,673 | -1.12% |
| 2026-04-16 | 7.19 | 7.20 | 7.12 | 7.15 | 7.15 | qfq | 14,162,598 | 101,138,011 | -0.69% |
| 2026-04-15 | 7.21 | 7.28 | 7.11 | 7.20 | 7.20 | qfq | 17,255,208 | 124,333,668 | 0.56% |
| 2026-04-14 | 7.20 | 7.22 | 7.09 | 7.16 | 7.16 | qfq | 15,476,276 | 110,387,603 | 0.14% |
| 2026-04-13 | 7.28 | 7.29 | 7.11 | 7.15 | 7.15 | qfq | 25,462,647 | 182,084,249 | -2.72% |
| 2026-04-10 | 7.41 | 7.53 | 7.35 | 7.35 | 7.35 | qfq | 28,657,676 | 212,983,111 | -1.08% |
| 2026-04-09 | 7.35 | 7.65 | 7.32 | 7.43 | 7.43 | qfq | 38,162,606 | 286,317,275 | -0.13% |
| 2026-04-08 | 7.35 | 7.50 | 7.23 | 7.44 | 7.44 | qfq | 39,762,176 | 291,932,246 | 1.78% |
| 2026-04-07 | 7.14 | 7.35 | 7.02 | 7.31 | 7.31 | qfq | 29,350,685 | 211,981,460 | 2.09% |
| 2026-04-03 | 7.15 | 7.28 | 7.04 | 7.16 | 7.16 | qfq | 32,662,378 | 232,261,217 | -2.19% |
| 2026-04-02 | 7.13 | 7.58 | 7.01 | 7.32 | 7.32 | qfq | 56,369,897 | 411,141,866 | 3.10% |
| 2026-04-01 | 6.99 | 7.10 | 6.85 | 7.10 | 7.10 | qfq | 26,176,732 | 183,366,118 | 2.45% |
| 2026-03-31 | 7.05 | 7.14 | 6.92 | 6.93 | 6.93 | qfq | 18,678,836 | 130,870,245 | -0.86% |
| 2026-03-30 | 6.89 | 7.07 | 6.85 | 6.99 | 6.99 | qfq | 27,336,333 | 190,708,977 | 0.00% |
| 2026-03-27 | 6.84 | 7.08 | 6.83 | 6.99 | 6.99 | qfq | 42,732,485 | 297,326,068 | -0.99% |
| 2026-03-26 | 6.55 | 7.06 | 6.49 | 7.06 | 7.06 | qfq | 32,130,312 | 221,033,323 | 9.97% |
| 2026-03-25 | 6.37 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 12,345,118 | 78,997,791 | 0.94% |
| 2026-03-24 | 6.25 | 6.37 | 6.17 | 6.36 | 6.36 | qfq | 18,413,826 | 115,744,139 | 3.41% |
| 2026-03-23 | 6.40 | 6.45 | 6.11 | 6.15 | 6.15 | qfq | 24,617,668 | 154,931,686 | -6.53% |
| 2026-03-20 | 7.00 | 7.05 | 6.57 | 6.58 | 6.58 | qfq | 35,059,214 | 236,458,485 | -6.40% |
| 2026-03-19 | 7.16 | 7.20 | 7.01 | 7.03 | 7.03 | qfq | 22,919,183 | 162,247,816 | -3.70% |
| 2026-03-18 | 7.21 | 7.39 | 7.17 | 7.30 | 7.30 | qfq | 32,018,299 | 233,104,058 | 2.38% |
| 2026-03-17 | 7.19 | 7.24 | 7.13 | 7.13 | 7.13 | qfq | 15,193,733 | 109,277,291 | -0.70% |
| 2026-03-16 | 7.19 | 7.26 | 7.15 | 7.18 | 7.18 | qfq | 12,126,461 | 87,118,658 | 0.00% |
| 2026-03-13 | 7.24 | 7.26 | 7.16 | 7.18 | 7.18 | qfq | 15,235,900 | 110,052,907 | -1.24% |
| 2026-03-12 | 7.17 | 7.30 | 7.16 | 7.27 | 7.27 | qfq | 19,581,240 | 141,704,274 | 1.11% |
| 2026-03-11 | 7.25 | 7.25 | 7.15 | 7.19 | 7.19 | qfq | 13,776,824 | 98,934,255 | -0.55% |
| 2026-03-10 | 7.27 | 7.27 | 7.17 | 7.23 | 7.23 | qfq | 12,989,208 | 93,700,442 | 0.42% |
| 2026-03-09 | 7.19 | 7.25 | 7.13 | 7.20 | 7.20 | qfq | 20,334,000 | 146,088,702 | -1.23% |
| 2026-03-06 | 7.01 | 7.34 | 6.97 | 7.29 | 7.29 | qfq | 27,399,388 | 197,827,678 | 3.85% |
| 2026-03-05 | 7.09 | 7.11 | 7.00 | 7.02 | 7.02 | qfq | 14,819,877 | 104,675,569 | -0.28% |
| 2026-03-04 | 7.00 | 7.09 | 6.94 | 7.04 | 7.04 | qfq | 14,191,644 | 99,750,653 | 0.14% |
| 2026-03-03 | 7.13 | 7.20 | 7.00 | 7.03 | 7.03 | qfq | 22,904,877 | 162,226,763 | -1.68% |
| 2026-03-02 | 7.28 | 7.28 | 7.09 | 7.15 | 7.15 | qfq | 20,937,224 | 150,078,204 | -2.85% |
| 2026-02-27 | 7.39 | 7.39 | 7.26 | 7.36 | 7.36 | qfq | 15,824,922 | 116,107,060 | -0.41% |
| 2026-02-26 | 7.31 | 7.42 | 7.22 | 7.39 | 7.39 | qfq | 25,905,100 | 189,019,831 | 0.41% |
| 2026-02-25 | 7.18 | 7.48 | 7.18 | 7.36 | 7.36 | qfq | 43,509,630 | 319,318,613 | 4.55% |
| 2026-02-24 | 6.98 | 7.06 | 6.95 | 7.04 | 7.04 | qfq | 12,123,083 | 85,127,533 | 1.59% |
| 2026-02-13 | 7.05 | 7.09 | 6.93 | 6.93 | 6.93 | qfq | 15,602,400 | 109,221,195 | -1.84% |
| 2026-02-12 | 7.10 | 7.13 | 7.00 | 7.06 | 7.06 | qfq | 12,773,850 | 90,071,699 | -0.70% |
| 2026-02-11 | 7.16 | 7.16 | 7.10 | 7.11 | 7.11 | qfq | 14,397,735 | 102,530,985 | -0.56% |
| 2026-02-10 | 7.19 | 7.19 | 7.12 | 7.15 | 7.15 | qfq | 11,783,348 | 84,367,153 | -0.42% |
| 2026-02-09 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | qfq | 12,628,189 | 90,462,804 | 0.98% |
| 2026-02-06 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | qfq | 15,697,343 | 112,227,525 | -1.11% |
| 2026-02-05 | 7.17 | 7.25 | 7.12 | 7.19 | 7.19 | qfq | 18,604,849 | 133,574,698 | 0.42% |
| 2026-02-04 | 7.09 | 7.18 | 7.03 | 7.16 | 7.16 | qfq | 17,871,971 | 127,250,891 | 0.99% |
| 2026-02-03 | 6.99 | 7.09 | 6.98 | 7.09 | 7.09 | qfq | 14,306,355 | 100,727,347 | 2.01% |
| 2026-02-02 | 7.12 | 7.17 | 6.93 | 6.95 | 6.95 | qfq | 23,278,820 | 164,352,444 | -2.80% |
| 2026-01-30 | 7.10 | 7.20 | 7.04 | 7.15 | 7.15 | qfq | 25,424,796 | 181,000,760 | 0.14% |
| 2026-01-29 | 7.11 | 7.19 | 6.99 | 7.14 | 7.14 | qfq | 22,189,659 | 157,832,976 | 0.28% |
| 2026-01-28 | 7.26 | 7.29 | 7.10 | 7.12 | 7.12 | qfq | 26,001,847 | 186,230,775 | -2.06% |
| 2026-01-27 | 7.46 | 7.49 | 7.17 | 7.27 | 7.27 | qfq | 36,944,390 | 268,154,592 | -2.68% |
| 2026-01-26 | 7.67 | 7.73 | 7.44 | 7.47 | 7.47 | qfq | 37,624,438 | 282,671,509 | -2.35% |
| 2026-01-23 | 7.52 | 7.70 | 7.48 | 7.65 | 7.65 | qfq | 30,214,338 | 229,485,003 | 2.00% |
| 2026-01-22 | 7.58 | 7.64 | 7.50 | 7.50 | 7.50 | qfq | 38,623,558 | 291,762,741 | -0.53% |
| 2026-01-21 | 7.61 | 7.68 | 7.43 | 7.54 | 7.54 | qfq | 61,480,645 | 463,515,198 | -3.08% |
| 2026-01-20 | 7.93 | 8.00 | 7.78 | 7.78 | 7.78 | qfq | 57,245,689 | 447,785,220 | -9.95% |
| 2026-01-19 | 8.54 | 8.64 | 8.44 | 8.64 | 8.64 | qfq | 24,003,700 | 206,260,694 | 1.17% |
| 2026-01-16 | 8.83 | 8.85 | 8.51 | 8.54 | 8.54 | qfq | 32,960,343 | 284,087,941 | -2.51% |
| 2026-01-15 | 8.93 | 8.99 | 8.71 | 8.76 | 8.76 | qfq | 34,639,655 | 305,831,149 | -2.88% |
| 2026-01-14 | 9.26 | 9.41 | 8.90 | 9.02 | 9.02 | qfq | 62,971,729 | 576,695,746 | -2.59% |
| 2026-01-13 | 9.11 | 9.58 | 9.01 | 9.26 | 9.26 | qfq | 64,159,648 | 596,477,808 | 1.20% |
| 2026-01-12 | 8.92 | 9.27 | 8.91 | 9.15 | 9.15 | qfq | 48,680,825 | 445,272,451 | 2.81% |
| 2026-01-09 | 8.76 | 8.91 | 8.72 | 8.90 | 8.90 | qfq | 36,793,953 | 325,304,463 | 1.14% |
| 2026-01-08 | 8.71 | 8.83 | 8.66 | 8.80 | 8.80 | qfq | 27,738,995 | 242,970,955 | 0.46% |
| 2026-01-07 | 8.83 | 8.88 | 8.73 | 8.76 | 8.76 | qfq | 34,384,499 | 302,367,602 | -1.13% |
| 2026-01-06 | 8.95 | 9.05 | 8.79 | 8.86 | 8.86 | qfq | 53,619,016 | 475,604,410 | -0.78% |
| 2026-01-05 | 8.65 | 9.10 | 8.65 | 8.93 | 8.93 | qfq | 74,988,761 | 663,645,717 | 2.17% |
| 2025-12-31 | 8.90 | 8.90 | 8.57 | 8.74 | 8.74 | qfq | 88,058,305 | 767,692,723 | -1.69% |
| 2025-12-30 | 8.28 | 8.89 | 8.28 | 8.89 | 8.89 | qfq | 56,581,711 | 495,865,767 | 10.02% |
| 2025-12-29 | 8.27 | 8.33 | 8.08 | 8.08 | 8.08 | qfq | 32,361,900 | 264,217,133 | -2.53% |
| 2025-12-26 | 8.48 | 8.52 | 8.27 | 8.29 | 8.29 | qfq | 33,420,000 | 279,257,340 | -1.66% |
| 2025-12-25 | 8.44 | 8.65 | 8.43 | 8.43 | 8.43 | qfq | 39,487,752 | 336,385,602 | 1.57% |
| 2025-12-24 | 8.27 | 8.42 | 8.25 | 8.30 | 8.30 | qfq | 26,084,297 | 216,926,575 | -0.60% |
| 2025-12-23 | 8.53 | 8.56 | 8.31 | 8.35 | 8.35 | qfq | 45,789,953 | 385,744,865 | -3.02% |
| 2025-12-22 | 8.41 | 8.74 | 8.30 | 8.61 | 8.61 | qfq | 62,140,063 | 529,868,177 | 0.47% |
| 2025-12-19 | 8.36 | 8.67 | 8.22 | 8.57 | 8.57 | qfq | 69,416,176 | 587,678,785 | 4.26% |
| 2025-12-18 | 8.14 | 8.48 | 8.11 | 8.22 | 8.22 | qfq | 49,355,133 | 409,233,663 | -0.60% |
| 2025-12-17 | 7.93 | 8.35 | 7.93 | 8.27 | 8.27 | qfq | 82,521,381 | 675,812,865 | 6.16% |
| 2025-12-16 | 7.66 | 7.94 | 7.66 | 7.79 | 7.79 | qfq | 34,954,585 | 273,945,852 | 1.17% |
| 2025-12-15 | 7.64 | 7.75 | 7.57 | 7.70 | 7.70 | qfq | 21,424,993 | 164,662,416 | 1.18% |
| 2025-12-12 | 7.63 | 7.67 | 7.53 | 7.61 | 7.61 | qfq | 20,239,926 | 154,279,890 | -0.26% |
| 2025-12-11 | 7.88 | 7.91 | 7.61 | 7.63 | 7.63 | qfq | 40,713,496 | 315,199,316 | -4.86% |
| 2025-12-10 | 7.89 | 8.19 | 7.83 | 8.02 | 8.02 | qfq | 63,469,078 | 507,762,120 | 2.43% |
| 2025-12-09 | 7.80 | 7.94 | 7.64 | 7.83 | 7.83 | qfq | 35,748,814 | 278,771,774 | 0.26% |
| 2025-12-08 | 7.70 | 7.97 | 7.61 | 7.81 | 7.81 | qfq | 32,656,076 | 254,578,088 | 1.96% |
| 2025-12-05 | 7.57 | 7.67 | 7.47 | 7.66 | 7.66 | qfq | 18,289,097 | 138,905,595 | 0.92% |
| 2025-12-04 | 7.64 | 7.72 | 7.48 | 7.59 | 7.59 | qfq | 23,403,305 | 177,548,806 | -0.65% |
| 2025-12-03 | 7.74 | 7.78 | 7.61 | 7.64 | 7.64 | qfq | 17,849,400 | 136,862,042 | -1.55% |
| 2025-12-02 | 7.81 | 7.82 | 7.69 | 7.76 | 7.76 | qfq | 17,081,378 | 132,564,547 | -0.77% |
| 2025-12-01 | 7.83 | 7.88 | 7.78 | 7.82 | 7.82 | qfq | 19,646,992 | 153,642,743 | -0.13% |
| 2025-11-28 | 7.83 | 7.84 | 7.66 | 7.83 | 7.83 | qfq | 22,809,344 | 177,076,681 | 0.13% |
| 2025-11-27 | 8.01 | 8.05 | 7.80 | 7.82 | 7.82 | qfq | 33,115,600 | 261,775,819 | -2.25% |
| 2025-11-26 | 7.85 | 8.10 | 7.85 | 8.00 | 8.00 | qfq | 40,086,433 | 320,887,710 | 1.39% |
| 2025-11-25 | 7.95 | 7.97 | 7.84 | 7.89 | 7.89 | qfq | 30,633,631 | 242,059,268 | -0.38% |
| 2025-11-24 | 7.66 | 8.30 | 7.63 | 7.92 | 7.92 | qfq | 55,770,426 | 444,022,194 | 4.49% |
| 2025-11-21 | 7.87 | 8.02 | 7.56 | 7.58 | 7.58 | qfq | 40,504,179 | 314,233,687 | -4.65% |
| 2025-11-20 | 8.22 | 8.22 | 7.92 | 7.95 | 7.95 | qfq | 42,889,445 | 344,630,514 | -3.28% |
| 2025-11-19 | 8.50 | 8.60 | 8.11 | 8.22 | 8.22 | qfq | 53,700,234 | 445,311,057 | -3.18% |
| 2025-11-18 | 8.65 | 8.80 | 8.45 | 8.49 | 8.49 | qfq | 61,382,218 | 525,777,840 | -3.08% |
| 2025-11-17 | 9.01 | 9.20 | 8.69 | 8.76 | 8.76 | qfq | 90,754,059 | 803,117,141 | -4.58% |
| 2025-11-14 | 8.53 | 9.43 | 8.53 | 9.18 | 9.18 | qfq | 149,200,498 | 1,335,838,288 | 2.23% |
| 2025-11-13 | 9.44 | 9.44 | 8.80 | 8.98 | 8.98 | qfq | 194,280,788 | 1,789,275,106 | 4.66% |
| 2025-11-12 | 7.78 | 8.58 | 7.78 | 8.58 | 8.58 | qfq | 60,582,517 | 504,629,013 | 10.00% |
| 2025-11-11 | 7.87 | 7.87 | 7.73 | 7.80 | 7.80 | qfq | 25,088,000 | 195,336,617 | -0.76% |
| 2025-11-10 | 7.50 | 7.99 | 7.48 | 7.86 | 7.86 | qfq | 45,107,957 | 351,731,975 | 5.36% |
| 2025-11-07 | 7.48 | 7.51 | 7.42 | 7.46 | 7.46 | qfq | 9,976,100 | 74,583,290 | -0.27% |
| 2025-11-06 | 7.51 | 7.52 | 7.44 | 7.48 | 7.48 | qfq | 11,366,600 | 85,040,957 | -0.66% |
| 2025-11-05 | 7.44 | 7.61 | 7.40 | 7.53 | 7.53 | qfq | 13,675,250 | 103,095,302 | 0.67% |
| 2025-11-04 | 7.51 | 7.51 | 7.42 | 7.48 | 7.48 | qfq | 11,430,813 | 85,199,085 | -0.27% |
| 2025-11-03 | 7.55 | 7.65 | 7.43 | 7.50 | 7.50 | qfq | 14,701,840 | 110,061,717 | 0.00% |
| 2025-10-31 | 7.31 | 7.56 | 7.29 | 7.50 | 7.50 | qfq | 21,002,036 | 156,853,862 | 2.46% |
| 2025-10-30 | 7.35 | 7.38 | 7.27 | 7.32 | 7.32 | qfq | 12,285,502 | 89,967,892 | -0.41% |
| 2025-10-29 | 7.36 | 7.39 | 7.26 | 7.35 | 7.35 | qfq | 16,026,735 | 117,333,946 | -0.14% |
| 2025-10-28 | 7.32 | 7.44 | 7.31 | 7.36 | 7.36 | qfq | 13,048,018 | 96,292,047 | 0.55% |
| 2025-10-27 | 7.35 | 7.41 | 7.32 | 7.32 | 7.32 | qfq | 14,103,025 | 103,661,327 | -0.27% |
| 2025-10-24 | 7.48 | 7.54 | 7.31 | 7.34 | 7.34 | qfq | 20,692,115 | 153,101,869 | -2.39% |
| 2025-10-23 | 7.53 | 7.55 | 7.36 | 7.52 | 7.52 | qfq | 13,839,600 | 102,869,821 | 0.00% |
| 2025-10-22 | 7.60 | 7.63 | 7.51 | 7.52 | 7.52 | qfq | 10,589,505 | 80,003,144 | -1.18% |
| 2025-10-21 | 7.52 | 7.64 | 7.46 | 7.61 | 7.61 | qfq | 15,561,500 | 117,912,648 | 2.01% |
| 2025-10-20 | 7.49 | 7.57 | 7.44 | 7.46 | 7.46 | qfq | 12,488,400 | 93,406,275 | -0.40% |
| 2025-10-17 | 7.70 | 7.72 | 7.45 | 7.49 | 7.49 | qfq | 16,601,698 | 126,088,850 | -2.60% |
| 2025-10-16 | 7.64 | 7.73 | 7.60 | 7.69 | 7.69 | qfq | 19,866,591 | 152,128,693 | 0.13% |
| 2025-10-15 | 7.44 | 7.70 | 7.42 | 7.68 | 7.68 | qfq | 23,318,496 | 176,320,287 | 3.23% |
| 2025-10-14 | 7.35 | 7.59 | 7.35 | 7.44 | 7.44 | qfq | 24,713,026 | 184,262,050 | 1.78% |
| 2025-10-13 | 7.20 | 7.32 | 7.15 | 7.31 | 7.31 | qfq | 16,176,000 | 117,325,850 | -1.35% |
| 2025-10-10 | 7.29 | 7.46 | 7.24 | 7.41 | 7.41 | qfq | 19,258,700 | 142,200,727 | 1.79% |
| 2025-10-09 | 7.32 | 7.38 | 7.25 | 7.28 | 7.28 | qfq | 16,545,644 | 120,898,044 | -0.41% |
| 2025-09-30 | 7.36 | 7.39 | 7.29 | 7.31 | 7.31 | qfq | 10,017,776 | 73,447,596 | -0.81% |
| 2025-09-29 | 7.25 | 7.39 | 7.12 | 7.37 | 7.37 | qfq | 15,667,982 | 113,872,280 | 1.80% |
| 2025-09-26 | 7.34 | 7.37 | 7.23 | 7.24 | 7.24 | qfq | 13,450,979 | 97,815,270 | -1.63% |
| 2025-09-25 | 7.48 | 7.52 | 7.36 | 7.36 | 7.36 | qfq | 12,365,276 | 91,742,070 | -1.74% |
| 2025-09-24 | 7.38 | 7.52 | 7.37 | 7.49 | 7.49 | qfq | 12,902,558 | 96,046,901 | 1.49% |
| 2025-09-23 | 7.59 | 7.66 | 7.27 | 7.38 | 7.38 | qfq | 22,129,517 | 163,650,143 | -3.78% |
| 2025-09-22 | 7.64 | 7.80 | 7.58 | 7.67 | 7.67 | qfq | 15,116,362 | 115,915,802 | 0.92% |
| 2025-09-19 | 7.69 | 7.75 | 7.56 | 7.60 | 7.60 | qfq | 15,514,635 | 118,235,445 | -1.17% |
| 2025-09-18 | 7.86 | 7.88 | 7.61 | 7.69 | 7.69 | qfq | 24,047,463 | 186,930,877 | -2.41% |
| 2025-09-17 | 7.94 | 7.98 | 7.84 | 7.88 | 7.88 | qfq | 16,262,900 | 127,988,100 | -0.88% |
| 2025-09-16 | 7.89 | 7.96 | 7.85 | 7.95 | 7.95 | qfq | 15,984,600 | 126,447,625 | 0.51% |
| 2025-09-15 | 7.94 | 8.03 | 7.86 | 7.91 | 7.91 | qfq | 20,200,000 | 159,891,251 | -1.37% |
| 2025-09-12 | 8.08 | 8.28 | 8.01 | 8.02 | 8.02 | qfq | 28,023,000 | 227,518,449 | -0.37% |
| 2025-09-11 | 8.00 | 8.07 | 7.79 | 8.05 | 8.05 | qfq | 25,190,652 | 200,220,827 | 0.63% |
| 2025-09-10 | 8.00 | 8.15 | 7.96 | 8.00 | 8.00 | qfq | 17,931,605 | 144,153,149 | 0.25% |
| 2025-09-09 | 8.01 | 8.06 | 7.94 | 7.98 | 7.98 | qfq | 17,296,759 | 138,095,631 | -0.87% |
| 2025-09-08 | 7.90 | 8.13 | 7.88 | 8.05 | 8.05 | qfq | 24,069,721 | 192,962,984 | 1.51% |
| 2025-09-05 | 7.93 | 7.99 | 7.75 | 7.93 | 7.93 | qfq | 22,710,183 | 178,613,600 | 0.13% |
| 2025-09-04 | 7.86 | 8.04 | 7.81 | 7.92 | 7.92 | qfq | 29,653,870 | 234,800,346 | 1.15% |
| 2025-09-03 | 8.10 | 8.12 | 7.78 | 7.83 | 7.83 | qfq | 23,010,700 | 182,468,916 | -2.73% |
| 2025-09-02 | 8.26 | 8.28 | 7.99 | 8.05 | 8.05 | qfq | 29,396,686 | 238,064,374 | -2.78% |
| 2025-09-01 | 8.30 | 8.36 | 8.23 | 8.28 | 8.28 | qfq | 22,506,992 | 186,697,568 | -0.24% |
| 2025-08-29 | 8.41 | 8.48 | 8.28 | 8.30 | 8.30 | qfq | 25,230,300 | 211,083,953 | -1.31% |
| 2025-08-28 | 8.41 | 8.59 | 8.17 | 8.41 | 8.41 | qfq | 44,022,850 | 368,922,495 | -0.24% |
| 2025-08-27 | 8.77 | 8.83 | 8.43 | 8.43 | 8.43 | qfq | 41,909,320 | 363,144,526 | -4.53% |
| 2025-08-26 | 8.80 | 8.99 | 8.67 | 8.83 | 8.83 | qfq | 40,908,257 | 360,273,179 | 0.34% |
| 2025-08-25 | 8.73 | 8.86 | 8.59 | 8.80 | 8.80 | qfq | 51,068,943 | 446,642,497 | 0.80% |
| 2025-08-22 | 8.70 | 8.95 | 8.59 | 8.73 | 8.73 | qfq | 56,083,136 | 489,570,790 | 0.46% |
| 2025-08-21 | 8.58 | 8.95 | 8.58 | 8.69 | 8.69 | qfq | 63,250,559 | 553,959,391 | -1.47% |
| 2025-08-20 | 9.20 | 9.24 | 8.68 | 8.82 | 8.82 | qfq | 113,688,988 | 1,014,395,522 | 0.00% |
| 2025-08-19 | 7.97 | 8.82 | 7.97 | 8.82 | 8.82 | qfq | 32,258,326 | 278,253,814 | 9.98% |
| 2025-08-18 | 7.64 | 8.17 | 7.62 | 8.02 | 8.02 | qfq | 63,239,043 | 506,733,945 | 4.97% |
| 2025-08-15 | 7.41 | 7.67 | 7.41 | 7.64 | 7.64 | qfq | 34,237,701 | 259,124,331 | 2.28% |
| 2025-08-14 | 7.67 | 7.70 | 7.46 | 7.47 | 7.47 | qfq | 32,279,944 | 243,984,125 | -2.73% |
| 2025-08-13 | 7.49 | 7.70 | 7.39 | 7.68 | 7.68 | qfq | 57,557,259 | 435,505,440 | 3.92% |
| 2025-08-12 | 7.46 | 7.53 | 7.37 | 7.39 | 7.39 | qfq | 21,095,700 | 156,565,962 | -1.07% |
| 2025-08-11 | 7.50 | 7.51 | 7.41 | 7.47 | 7.47 | qfq | 21,960,857 | 163,853,125 | 0.40% |
| 2025-08-08 | 7.53 | 7.59 | 7.44 | 7.44 | 7.44 | qfq | 27,823,479 | 208,596,664 | -1.72% |
| 2025-08-07 | 7.54 | 7.68 | 7.48 | 7.57 | 7.57 | qfq | 31,789,050 | 240,475,071 | 0.26% |
| 2025-08-06 | 7.76 | 7.77 | 7.53 | 7.55 | 7.55 | qfq | 39,552,621 | 300,331,499 | -2.83% |
| 2025-08-05 | 7.56 | 7.93 | 7.55 | 7.77 | 7.77 | qfq | 58,075,896 | 448,600,220 | 1.83% |
| 2025-08-04 | 7.47 | 7.70 | 7.20 | 7.63 | 7.63 | qfq | 57,091,296 | 422,082,358 | 1.06% |
| 2025-08-01 | 7.51 | 7.76 | 7.47 | 7.55 | 7.55 | qfq | 61,782,558 | 470,194,790 | 0.94% |
| 2025-07-31 | 7.45 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 48,333,849 | 361,087,012 | 0.54% |
| 2025-07-30 | 7.40 | 7.62 | 7.35 | 7.44 | 7.44 | qfq | 56,053,950 | 418,846,665 | 0.13% |
| 2025-07-29 | 7.40 | 7.57 | 7.24 | 7.43 | 7.43 | qfq | 77,482,926 | 573,735,207 | -2.24% |
| 2025-07-28 | 7.68 | 8.04 | 7.51 | 7.60 | 7.60 | qfq | 109,102,605 | 843,740,448 | 0.80% |
| 2025-07-25 | 7.90 | 8.28 | 7.54 | 7.54 | 7.54 | qfq | 158,761,046 | 1,254,043,112 | -9.27% |
| 2025-07-24 | 7.99 | 8.31 | 7.88 | 8.31 | 8.31 | qfq | 130,337,249 | 1,069,316,742 | 10.07% |
| 2025-07-23 | 6.97 | 7.55 | 6.97 | 7.55 | 7.55 | qfq | 34,508,292 | 255,819,574 | 10.06% |
| 2025-07-22 | 6.57 | 7.12 | 6.51 | 6.86 | 6.86 | qfq | 60,856,563 | 417,126,627 | 4.41% |
| 2025-07-21 | 6.42 | 6.59 | 6.40 | 6.57 | 6.57 | qfq | 20,970,768 | 136,896,056 | 1.08% |
| 2025-07-18 | 6.47 | 6.51 | 6.43 | 6.50 | 6.50 | qfq | 12,594,803 | 81,520,811 | 0.15% |
| 2025-07-17 | 6.41 | 6.50 | 6.40 | 6.49 | 6.49 | qfq | 16,116,370 | 104,204,459 | 1.25% |
| 2025-07-16 | 6.36 | 6.42 | 6.33 | 6.41 | 6.41 | qfq | 12,589,200 | 80,439,903 | 0.63% |
| 2025-07-15 | 6.49 | 6.51 | 6.31 | 6.37 | 6.35 | qfq | 21,928,699 | 139,844,470 | -1.85% |
| 2025-07-14 | 6.55 | 6.56 | 6.48 | 6.49 | 6.47 | qfq | 17,280,186 | 112,414,004 | -0.92% |
| 2025-07-11 | 6.55 | 6.58 | 6.49 | 6.55 | 6.53 | qfq | 18,563,662 | 121,560,119 | 0.15% |
| 2025-07-10 | 6.46 | 6.58 | 6.45 | 6.54 | 6.52 | qfq | 17,501,814 | 114,196,194 | 0.93% |
| 2025-07-09 | 6.50 | 6.53 | 6.44 | 6.48 | 6.46 | qfq | 18,455,740 | 119,608,378 | -0.15% |
| 2025-07-08 | 6.37 | 6.50 | 6.36 | 6.49 | 6.47 | qfq | 31,717,676 | 204,757,759 | 1.41% |
| 2025-07-07 | 6.62 | 6.64 | 6.33 | 6.40 | 6.38 | qfq | 50,872,181 | 326,465,166 | -6.57% |
| 2025-07-04 | 6.79 | 6.94 | 6.77 | 6.85 | 6.83 | qfq | 20,964,000 | 143,944,192 | 1.03% |
| 2025-07-03 | 6.75 | 6.81 | 6.74 | 6.78 | 6.76 | qfq | 9,566,600 | 64,848,042 | 0.30% |
| 2025-07-02 | 6.73 | 6.76 | 6.69 | 6.76 | 6.74 | qfq | 9,126,400 | 61,339,247 | 0.45% |
| 2025-07-01 | 6.72 | 6.73 | 6.65 | 6.73 | 6.71 | qfq | 8,505,600 | 56,924,572 | 0.15% |
| 2025-06-30 | 6.72 | 6.75 | 6.65 | 6.72 | 6.70 | qfq | 9,157,800 | 61,343,817 | 0.15% |
| 2025-06-27 | 6.69 | 6.80 | 6.69 | 6.71 | 6.69 | qfq | 10,206,564 | 68,745,696 | 0.15% |
| 2025-06-26 | 6.81 | 6.85 | 6.68 | 6.70 | 6.68 | qfq | 14,534,481 | 97,931,789 | -1.90% |
| 2025-06-25 | 6.75 | 6.91 | 6.70 | 6.83 | 6.81 | qfq | 19,338,672 | 131,828,199 | 1.94% |
| 2025-06-24 | 6.43 | 6.81 | 6.41 | 6.70 | 6.68 | qfq | 23,697,428 | 157,316,821 | 4.85% |
| 2025-06-23 | 6.34 | 6.41 | 6.31 | 6.39 | 6.37 | qfq | 8,861,988 | 56,420,490 | 0.79% |
| 2025-06-20 | 6.38 | 6.42 | 6.33 | 6.34 | 6.32 | qfq | 10,330,240 | 65,728,068 | -0.63% |
| 2025-06-19 | 6.65 | 6.67 | 6.34 | 6.38 | 6.36 | qfq | 22,573,600 | 145,452,311 | -4.20% |
| 2025-06-18 | 6.86 | 6.87 | 6.64 | 6.66 | 6.64 | qfq | 16,069,354 | 107,783,727 | -3.48% |
| 2025-06-17 | 6.94 | 7.01 | 6.84 | 6.90 | 6.88 | qfq | 11,876,378 | 81,996,522 | -0.29% |
| 2025-06-16 | 6.99 | 7.03 | 6.87 | 6.92 | 6.90 | qfq | 15,201,800 | 105,427,498 | -0.86% |
| 2025-06-13 | 7.13 | 7.15 | 6.95 | 6.98 | 6.96 | qfq | 20,132,195 | 141,555,245 | -2.79% |
| 2025-06-12 | 7.08 | 7.19 | 7.06 | 7.18 | 7.16 | qfq | 15,915,777 | 113,561,426 | 1.56% |
| 2025-06-11 | 7.11 | 7.20 | 7.07 | 7.07 | 7.05 | qfq | 14,727,925 | 104,821,806 | -0.42% |
| 2025-06-10 | 7.10 | 7.20 | 6.99 | 7.10 | 7.08 | qfq | 22,979,067 | 163,167,241 | 0.42% |
| 2025-06-09 | 7.01 | 7.10 | 6.95 | 7.07 | 7.05 | qfq | 14,996,700 | 105,741,314 | 1.58% |
| 2025-06-06 | 7.05 | 7.13 | 6.94 | 6.96 | 6.94 | qfq | 17,236,000 | 120,799,317 | -1.28% |
| 2025-06-05 | 7.13 | 7.22 | 7.00 | 7.05 | 7.03 | qfq | 26,906,552 | 190,426,710 | -1.95% |
| 2025-06-04 | 7.03 | 7.22 | 6.96 | 7.19 | 7.17 | qfq | 46,035,478 | 326,902,971 | 3.30% |
| 2025-06-03 | 6.52 | 7.20 | 6.51 | 6.96 | 6.94 | qfq | 44,417,474 | 306,640,671 | 5.78% |
| 2025-05-30 | 6.63 | 6.69 | 6.57 | 6.58 | 6.56 | qfq | 10,862,700 | 72,032,001 | -0.45% |
| 2025-05-29 | 6.52 | 6.63 | 6.48 | 6.61 | 6.59 | qfq | 10,348,100 | 68,165,310 | 1.38% |
| 2025-05-28 | 6.54 | 6.57 | 6.48 | 6.52 | 6.50 | qfq | 8,474,800 | 55,293,482 | -0.46% |
| 2025-05-27 | 6.52 | 6.57 | 6.46 | 6.55 | 6.53 | qfq | 8,043,600 | 52,453,921 | 0.92% |
| 2025-05-26 | 6.53 | 6.57 | 6.47 | 6.49 | 6.47 | qfq | 8,791,373 | 57,259,849 | -0.76% |
| 2025-05-23 | 6.55 | 6.64 | 6.53 | 6.54 | 6.52 | qfq | 10,124,868 | 66,636,259 | -0.30% |
| 2025-05-22 | 6.70 | 6.75 | 6.55 | 6.56 | 6.54 | qfq | 12,642,900 | 83,777,361 | -2.38% |
| 2025-05-21 | 6.71 | 6.76 | 6.70 | 6.72 | 6.70 | qfq | 8,334,902 | 56,069,788 | 0.00% |
| 2025-05-20 | 6.65 | 6.78 | 6.64 | 6.72 | 6.70 | qfq | 13,590,352 | 91,363,352 | 0.75% |
| 2025-05-19 | 6.55 | 6.67 | 6.54 | 6.67 | 6.65 | qfq | 15,072,219 | 99,804,503 | 2.14% |
| 2025-05-16 | 6.57 | 6.57 | 6.50 | 6.53 | 6.51 | qfq | 8,857,027 | 57,851,035 | -0.31% |
| 2025-05-15 | 6.56 | 6.58 | 6.50 | 6.55 | 6.53 | qfq | 9,286,300 | 60,810,775 | 0.00% |
| 2025-05-14 | 6.52 | 6.58 | 6.49 | 6.55 | 6.53 | qfq | 9,661,923 | 63,090,084 | 0.31% |
| 2025-05-13 | 6.52 | 6.56 | 6.48 | 6.53 | 6.51 | qfq | 11,169,294 | 72,862,428 | 0.93% |
| 2025-05-12 | 6.51 | 6.54 | 6.44 | 6.47 | 6.45 | qfq | 8,978,419 | 58,115,506 | -0.31% |
| 2025-05-09 | 6.56 | 6.56 | 6.44 | 6.49 | 6.47 | qfq | 9,476,300 | 61,419,443 | -0.92% |
| 2025-05-08 | 6.52 | 6.60 | 6.46 | 6.55 | 6.53 | qfq | 11,055,276 | 72,553,788 | 0.31% |
| 2025-05-07 | 6.55 | 6.61 | 6.48 | 6.53 | 6.51 | qfq | 13,497,694 | 88,296,267 | 0.62% |
| 2025-05-06 | 6.40 | 6.50 | 6.40 | 6.49 | 6.47 | qfq | 11,675,700 | 75,476,489 | 2.20% |
| 2025-04-30 | 6.36 | 6.52 | 6.34 | 6.35 | 6.33 | qfq | 15,144,800 | 97,468,652 | -0.31% |
| 2025-04-29 | 6.25 | 6.41 | 6.23 | 6.37 | 6.35 | qfq | 10,325,900 | 65,491,134 | 1.76% |
| 2025-04-28 | 6.38 | 6.38 | 6.23 | 6.26 | 6.24 | qfq | 10,408,800 | 65,333,960 | -1.73% |
| 2025-04-25 | 6.38 | 6.46 | 6.35 | 6.37 | 6.35 | qfq | 9,443,900 | 60,419,795 | 0.31% |
| 2025-04-24 | 6.38 | 6.44 | 6.33 | 6.35 | 6.33 | qfq | 10,699,000 | 68,158,106 | -0.63% |
| 2025-04-23 | 6.52 | 6.54 | 6.37 | 6.39 | 6.37 | qfq | 16,683,278 | 107,198,855 | -2.14% |
| 2025-04-22 | 6.42 | 6.61 | 6.36 | 6.53 | 6.51 | qfq | 18,408,901 | 119,187,767 | 2.35% |
| 2025-04-21 | 6.38 | 6.46 | 6.33 | 6.38 | 6.36 | qfq | 11,916,501 | 76,087,557 | -0.62% |
| 2025-04-18 | 6.43 | 6.46 | 6.33 | 6.42 | 6.40 | qfq | 10,808,010 | 69,049,428 | 0.47% |
| 2025-04-17 | 6.26 | 6.52 | 6.25 | 6.39 | 6.37 | qfq | 16,192,044 | 104,077,057 | 1.43% |
| 2025-04-16 | 6.36 | 6.38 | 6.16 | 6.30 | 6.28 | qfq | 14,150,636 | 88,708,700 | -1.56% |
| 2025-04-15 | 6.50 | 6.55 | 6.38 | 6.40 | 6.38 | qfq | 13,079,316 | 84,056,880 | -1.84% |
| 2025-04-14 | 6.35 | 6.65 | 6.27 | 6.52 | 6.50 | qfq | 22,870,522 | 148,770,228 | 3.82% |
| 2025-04-11 | 6.32 | 6.45 | 6.26 | 6.28 | 6.26 | qfq | 21,842,400 | 138,306,479 | -1.57% |
| 2025-04-10 | 6.15 | 6.54 | 6.10 | 6.38 | 6.36 | qfq | 26,986,214 | 170,620,305 | 4.76% |
| 2025-04-09 | 5.85 | 6.12 | 5.50 | 6.09 | 6.07 | qfq | 24,976,501 | 146,164,465 | 1.84% |
| 2025-04-08 | 5.89 | 6.03 | 5.78 | 5.98 | 5.97 | qfq | 29,054,041 | 172,448,744 | 1.36% |
| 2025-04-07 | 6.31 | 6.31 | 5.90 | 5.90 | 5.89 | qfq | 19,773,183 | 118,973,613 | -10.06% |
| 2025-04-03 | 6.41 | 6.61 | 6.40 | 6.56 | 6.54 | qfq | 11,119,000 | 72,835,280 | 1.39% |
| 2025-04-02 | 6.44 | 6.51 | 6.40 | 6.47 | 6.45 | qfq | 7,090,572 | 45,848,836 | -0.15% |
| 2025-04-01 | 6.30 | 6.59 | 6.30 | 6.48 | 6.46 | qfq | 18,104,931 | 117,549,174 | 2.86% |
| 2025-03-31 | 6.49 | 6.50 | 6.27 | 6.30 | 6.28 | qfq | 16,279,400 | 103,684,683 | -4.11% |
| 2025-03-28 | 6.60 | 6.73 | 6.54 | 6.57 | 6.55 | qfq | 15,590,000 | 103,479,710 | -0.30% |
| 2025-03-27 | 6.60 | 6.65 | 6.50 | 6.59 | 6.57 | qfq | 9,650,641 | 63,525,805 | -0.60% |
| 2025-03-26 | 6.50 | 6.63 | 6.48 | 6.63 | 6.61 | qfq | 12,435,391 | 81,984,892 | 2.00% |
| 2025-03-25 | 6.62 | 6.62 | 6.45 | 6.50 | 6.48 | qfq | 13,571,200 | 88,399,366 | -1.52% |
| 2025-03-24 | 6.59 | 6.83 | 6.50 | 6.60 | 6.58 | qfq | 25,331,300 | 168,390,461 | 0.76% |
| 2025-03-21 | 6.63 | 6.66 | 6.52 | 6.55 | 6.53 | qfq | 10,397,200 | 68,362,061 | -1.21% |
| 2025-03-20 | 6.69 | 6.69 | 6.62 | 6.63 | 6.61 | qfq | 8,717,985 | 58,012,696 | -0.90% |
| 2025-03-19 | 6.73 | 6.76 | 6.66 | 6.69 | 6.67 | qfq | 10,544,012 | 70,656,608 | -1.04% |
| 2025-03-18 | 6.76 | 6.79 | 6.67 | 6.76 | 6.74 | qfq | 13,994,740 | 94,117,177 | -0.15% |
| 2025-03-17 | 6.59 | 6.94 | 6.57 | 6.77 | 6.75 | qfq | 33,066,998 | 224,583,433 | 3.52% |
| 2025-03-14 | 6.32 | 6.54 | 6.31 | 6.54 | 6.52 | qfq | 18,220,540 | 117,335,265 | 3.65% |
| 2025-03-13 | 6.37 | 6.39 | 6.26 | 6.31 | 6.29 | qfq | 9,348,100 | 59,023,617 | -0.94% |
| 2025-03-12 | 6.38 | 6.43 | 6.35 | 6.37 | 6.35 | qfq | 8,680,100 | 55,358,737 | -0.16% |
| 2025-03-11 | 6.36 | 6.38 | 6.28 | 6.38 | 6.36 | qfq | 8,631,602 | 54,728,426 | -0.31% |
| 2025-03-10 | 6.41 | 6.47 | 6.34 | 6.40 | 6.38 | qfq | 11,958,805 | 76,511,057 | 0.79% |
| 2025-03-07 | 6.40 | 6.45 | 6.23 | 6.35 | 6.33 | qfq | 12,503,000 | 79,622,328 | -0.94% |
| 2025-03-06 | 6.38 | 6.43 | 6.27 | 6.41 | 6.39 | qfq | 12,157,536 | 77,454,062 | 1.75% |
| 2025-03-05 | 6.43 | 6.43 | 6.21 | 6.30 | 6.28 | qfq | 16,237,302 | 102,041,642 | -1.87% |
| 2025-03-04 | 6.52 | 6.56 | 6.41 | 6.42 | 6.40 | qfq | 19,716,000 | 127,782,144 | -1.83% |
| 2025-03-03 | 6.56 | 6.67 | 6.53 | 6.54 | 6.52 | qfq | 10,453,000 | 68,937,949 | -0.15% |
| 2025-02-28 | 6.71 | 6.77 | 6.53 | 6.55 | 6.53 | qfq | 16,274,700 | 107,935,298 | -2.82% |
| 2025-02-27 | 6.66 | 6.77 | 6.64 | 6.74 | 6.72 | qfq | 16,651,900 | 111,701,397 | 1.20% |
| 2025-02-26 | 6.65 | 6.72 | 6.62 | 6.66 | 6.64 | qfq | 10,934,500 | 72,780,498 | 0.60% |
| 2025-02-25 | 6.64 | 6.72 | 6.60 | 6.62 | 6.60 | qfq | 11,815,740 | 78,610,682 | -1.05% |
| 2025-02-24 | 6.68 | 6.76 | 6.65 | 6.69 | 6.67 | qfq | 12,663,974 | 84,839,009 | -0.30% |
| 2025-02-21 | 6.71 | 6.76 | 6.56 | 6.71 | 6.69 | qfq | 13,708,402 | 91,252,230 | -0.30% |
| 2025-02-20 | 6.64 | 6.77 | 6.62 | 6.73 | 6.71 | qfq | 13,689,400 | 91,857,327 | 1.66% |
| 2025-02-19 | 6.58 | 6.62 | 6.50 | 6.62 | 6.60 | qfq | 9,511,800 | 62,490,050 | 0.76% |
| 2025-02-18 | 6.86 | 6.86 | 6.55 | 6.57 | 6.55 | qfq | 14,231,798 | 94,690,477 | -3.67% |
| 2025-02-17 | 6.79 | 6.91 | 6.78 | 6.82 | 6.80 | qfq | 14,528,800 | 99,476,395 | 0.89% |
| 2025-02-14 | 6.72 | 6.81 | 6.70 | 6.76 | 6.74 | qfq | 10,925,002 | 73,747,319 | 0.45% |
| 2025-02-13 | 6.76 | 6.80 | 6.71 | 6.73 | 6.71 | qfq | 10,014,411 | 67,668,093 | -0.44% |
| 2025-02-12 | 6.68 | 6.76 | 6.68 | 6.76 | 6.74 | qfq | 10,109,568 | 68,040,190 | 0.15% |
| 2025-02-11 | 6.82 | 6.86 | 6.67 | 6.75 | 6.73 | qfq | 10,624,301 | 71,521,466 | -0.88% |
| 2025-02-10 | 6.71 | 6.82 | 6.69 | 6.81 | 6.79 | qfq | 13,703,139 | 92,887,225 | 1.95% |
| 2025-02-07 | 6.53 | 6.75 | 6.49 | 6.68 | 6.66 | qfq | 16,947,000 | 112,746,808 | 1.98% |
| 2025-02-06 | 6.50 | 6.55 | 6.38 | 6.55 | 6.53 | qfq | 11,638,600 | 75,502,128 | 0.77% |
| 2025-02-05 | 6.45 | 6.53 | 6.42 | 6.50 | 6.48 | qfq | 9,565,000 | 61,983,948 | 1.09% |
| 2025-01-27 | 6.44 | 6.60 | 6.42 | 6.43 | 6.41 | qfq | 11,644,300 | 75,781,876 | 0.31% |
| 2025-01-24 | 6.36 | 6.43 | 6.31 | 6.41 | 6.39 | qfq | 8,637,355 | 55,109,533 | 0.79% |
| 2025-01-23 | 6.45 | 6.53 | 6.35 | 6.36 | 6.34 | qfq | 11,173,090 | 72,029,606 | 0.16% |
| 2025-01-22 | 6.40 | 6.45 | 6.32 | 6.35 | 6.33 | qfq | 9,344,000 | 59,499,294 | -1.24% |
| 2025-01-21 | 6.53 | 6.57 | 6.40 | 6.43 | 6.41 | qfq | 8,920,900 | 57,594,612 | -1.38% |
| 2025-01-20 | 6.49 | 6.62 | 6.44 | 6.52 | 6.50 | qfq | 13,400,040 | 87,689,460 | 1.24% |
| 2025-01-17 | 6.46 | 6.48 | 6.37 | 6.44 | 6.42 | qfq | 8,845,700 | 56,897,427 | -0.46% |
| 2025-01-16 | 6.40 | 6.58 | 6.40 | 6.47 | 6.45 | qfq | 14,766,400 | 95,849,246 | 1.25% |
| 2025-01-15 | 6.43 | 6.43 | 6.30 | 6.39 | 6.37 | qfq | 12,370,200 | 78,747,725 | -0.62% |
| 2025-01-14 | 6.23 | 6.43 | 6.22 | 6.43 | 6.41 | qfq | 16,309,600 | 103,444,872 | 3.38% |
| 2025-01-13 | 6.14 | 6.22 | 5.98 | 6.22 | 6.20 | qfq | 15,016,601 | 91,743,381 | 0.81% |
| 2025-01-10 | 6.49 | 6.49 | 6.17 | 6.17 | 6.15 | qfq | 18,862,100 | 118,773,065 | -4.49% |
| 2025-01-09 | 6.50 | 6.56 | 6.42 | 6.46 | 6.44 | qfq | 14,248,702 | 92,368,983 | -1.97% |
| 2025-01-08 | 6.56 | 6.72 | 6.41 | 6.59 | 6.57 | qfq | 23,266,900 | 153,168,147 | 1.38% |
| 2025-01-07 | 6.52 | 6.57 | 6.33 | 6.50 | 6.48 | qfq | 15,892,233 | 102,744,354 | -0.46% |
| 2025-01-06 | 6.44 | 6.63 | 6.33 | 6.53 | 6.51 | qfq | 18,411,852 | 119,734,708 | -1.06% |
| 2025-01-03 | 7.15 | 7.19 | 6.54 | 6.60 | 6.58 | qfq | 33,874,901 | 230,036,095 | -4.49% |
| 2025-01-02 | 6.83 | 7.30 | 6.82 | 6.91 | 6.89 | qfq | 33,481,200 | 235,821,490 | 1.02% |
| 2024-12-31 | 6.99 | 7.18 | 6.83 | 6.84 | 6.82 | qfq | 20,308,400 | 142,446,645 | -2.29% |
| 2024-12-30 | 7.09 | 7.11 | 6.90 | 7.00 | 6.98 | qfq | 16,135,401 | 112,439,967 | -1.69% |
| 2024-12-27 | 7.10 | 7.22 | 7.04 | 7.12 | 7.10 | qfq | 17,399,603 | 124,475,690 | -0.42% |
| 2024-12-26 | 6.96 | 7.20 | 6.93 | 7.15 | 7.13 | qfq | 22,449,101 | 158,701,767 | 2.44% |
| 2024-12-25 | 6.95 | 7.02 | 6.69 | 6.98 | 6.96 | qfq | 23,772,000 | 162,912,706 | 0.29% |
| 2024-12-24 | 6.93 | 7.02 | 6.87 | 6.96 | 6.94 | qfq | 18,702,900 | 129,651,455 | 0.43% |
| 2024-12-23 | 7.37 | 7.37 | 6.93 | 6.93 | 6.91 | qfq | 32,834,066 | 231,520,714 | -6.22% |
| 2024-12-20 | 7.33 | 7.48 | 7.33 | 7.39 | 7.37 | qfq | 21,690,000 | 160,448,056 | 0.41% |
| 2024-12-19 | 7.40 | 7.55 | 7.22 | 7.36 | 7.34 | qfq | 35,080,999 | 257,319,114 | -2.52% |
| 2024-12-18 | 7.73 | 7.76 | 7.52 | 7.55 | 7.53 | qfq | 37,095,920 | 282,404,788 | -2.08% |
| 2024-12-17 | 7.99 | 8.28 | 7.68 | 7.71 | 7.69 | qfq | 69,443,383 | 544,998,918 | -5.40% |
| 2024-12-16 | 7.90 | 8.40 | 7.90 | 8.15 | 8.13 | qfq | 98,790,011 | 815,373,138 | 6.68% |
| 2024-12-13 | 7.95 | 7.95 | 7.60 | 7.64 | 7.62 | qfq | 42,700,332 | 330,866,541 | -4.26% |
| 2024-12-12 | 7.68 | 8.05 | 7.56 | 7.98 | 7.96 | qfq | 57,348,807 | 451,989,761 | 3.91% |
| 2024-12-11 | 7.43 | 7.70 | 7.41 | 7.68 | 7.66 | qfq | 28,426,500 | 216,232,963 | 2.95% |
| 2024-12-10 | 7.60 | 7.66 | 7.44 | 7.46 | 7.44 | qfq | 29,185,300 | 221,069,810 | 0.81% |
| 2024-12-09 | 7.60 | 7.68 | 7.37 | 7.40 | 7.38 | qfq | 23,679,600 | 177,592,164 | -2.12% |
| 2024-12-06 | 7.57 | 7.70 | 7.43 | 7.56 | 7.54 | qfq | 25,980,600 | 196,912,660 | -0.13% |
| 2024-12-05 | 7.44 | 7.57 | 7.40 | 7.57 | 7.55 | qfq | 21,499,630 | 160,513,329 | 1.47% |
| 2024-12-04 | 7.58 | 7.73 | 7.40 | 7.46 | 7.44 | qfq | 31,580,349 | 238,508,711 | -2.48% |
| 2024-12-03 | 7.78 | 7.78 | 7.60 | 7.65 | 7.63 | qfq | 39,457,200 | 302,062,471 | -2.92% |
| 2024-12-02 | 7.48 | 8.00 | 7.40 | 7.88 | 7.86 | qfq | 66,097,293 | 511,043,099 | 4.10% |
| 2024-11-29 | 7.21 | 7.87 | 7.04 | 7.57 | 7.55 | qfq | 75,604,231 | 566,235,753 | 5.14% |
| 2024-11-28 | 7.30 | 7.62 | 7.17 | 7.20 | 7.18 | qfq | 50,173,624 | 369,788,527 | -1.64% |
| 2024-11-27 | 7.11 | 7.39 | 7.05 | 7.32 | 7.30 | qfq | 52,414,486 | 380,105,441 | 4.72% |
| 2024-11-26 | 7.26 | 7.31 | 6.92 | 6.99 | 6.97 | qfq | 29,591,015 | 209,336,041 | -2.51% |
| 2024-11-25 | 6.91 | 7.27 | 6.79 | 7.17 | 7.15 | qfq | 41,553,424 | 293,344,875 | 3.17% |
| 2024-11-22 | 7.25 | 7.32 | 6.88 | 6.95 | 6.93 | qfq | 43,408,754 | 310,190,578 | -4.14% |
| 2024-11-21 | 7.31 | 7.36 | 7.13 | 7.25 | 7.23 | qfq | 51,370,045 | 371,678,050 | -2.68% |
| 2024-11-20 | 6.96 | 7.47 | 6.82 | 7.45 | 7.43 | qfq | 81,172,225 | 584,543,835 | 6.13% |
| 2024-11-19 | 7.14 | 7.14 | 6.76 | 7.02 | 7.00 | qfq | 69,740,544 | 484,431,488 | -1.68% |
| 2024-11-18 | 6.71 | 7.14 | 6.64 | 7.14 | 7.12 | qfq | 50,784,917 | 358,703,097 | 10.02% |
| 2024-11-15 | 6.53 | 6.63 | 6.47 | 6.49 | 6.47 | qfq | 12,584,210 | 82,552,467 | -1.07% |
| 2024-11-14 | 6.79 | 6.79 | 6.54 | 6.56 | 6.54 | qfq | 17,100,200 | 113,371,983 | -3.24% |
| 2024-11-13 | 6.88 | 6.94 | 6.70 | 6.78 | 6.76 | qfq | 19,208,418 | 130,511,745 | -1.45% |
| 2024-11-12 | 6.88 | 7.10 | 6.82 | 6.88 | 6.86 | qfq | 26,613,806 | 185,860,355 | -0.43% |
| 2024-11-11 | 6.92 | 6.96 | 6.78 | 6.91 | 6.89 | qfq | 23,641,104 | 162,450,691 | -1.00% |
| 2024-11-08 | 7.08 | 7.18 | 6.92 | 6.98 | 6.96 | qfq | 31,339,302 | 220,013,045 | -0.71% |
| 2024-11-07 | 6.61 | 7.04 | 6.60 | 7.03 | 7.01 | qfq | 31,787,565 | 219,425,424 | 5.08% |
| 2024-11-06 | 6.62 | 6.81 | 6.52 | 6.69 | 6.67 | qfq | 25,259,627 | 168,329,051 | 1.06% |
| 2024-11-05 | 6.48 | 6.65 | 6.47 | 6.62 | 6.60 | qfq | 19,745,349 | 130,237,844 | 2.16% |
| 2024-11-04 | 6.41 | 6.48 | 6.37 | 6.48 | 6.46 | qfq | 12,789,309 | 82,214,945 | 1.09% |
| 2024-11-01 | 6.53 | 6.57 | 6.35 | 6.41 | 6.39 | qfq | 20,178,459 | 130,159,002 | -2.58% |
| 2024-10-31 | 6.47 | 6.62 | 6.45 | 6.58 | 6.56 | qfq | 18,846,118 | 123,783,190 | 1.86% |
| 2024-10-30 | 6.49 | 6.59 | 6.39 | 6.46 | 6.44 | qfq | 17,860,945 | 115,794,489 | -0.62% |
| 2024-10-29 | 6.78 | 6.82 | 6.49 | 6.50 | 6.48 | qfq | 26,536,100 | 175,784,397 | -3.27% |
| 2024-10-28 | 6.44 | 6.73 | 6.42 | 6.72 | 6.70 | qfq | 26,006,222 | 171,608,197 | 4.67% |
| 2024-10-25 | 6.22 | 6.43 | 6.21 | 6.42 | 6.40 | qfq | 25,244,327 | 160,688,660 | 2.88% |
| 2024-10-24 | 6.20 | 6.34 | 6.18 | 6.24 | 6.22 | qfq | 17,590,832 | 109,958,147 | 0.16% |
| 2024-10-23 | 6.23 | 6.28 | 6.20 | 6.23 | 6.21 | qfq | 18,605,710 | 116,042,134 | 0.16% |
| 2024-10-22 | 6.15 | 6.22 | 6.08 | 6.22 | 6.20 | qfq | 17,818,649 | 110,074,673 | 1.30% |
| 2024-10-21 | 6.15 | 6.20 | 6.07 | 6.14 | 6.12 | qfq | 19,364,926 | 118,707,341 | 0.00% |
| 2024-10-18 | 5.97 | 6.25 | 5.94 | 6.14 | 6.12 | qfq | 23,192,727 | 141,197,102 | 2.85% |
| 2024-10-17 | 6.07 | 6.12 | 5.97 | 5.97 | 5.96 | qfq | 14,983,800 | 90,653,461 | -1.32% |
| 2024-10-16 | 6.00 | 6.15 | 5.95 | 6.05 | 6.03 | qfq | 16,613,298 | 100,667,634 | -0.33% |
| 2024-10-15 | 6.20 | 6.28 | 6.05 | 6.07 | 6.05 | qfq | 21,107,495 | 130,241,762 | -2.41% |
| 2024-10-14 | 6.21 | 6.28 | 6.05 | 6.22 | 6.20 | qfq | 22,753,387 | 140,274,866 | 0.32% |
| 2024-10-11 | 6.41 | 6.47 | 6.11 | 6.20 | 6.18 | qfq | 22,580,605 | 141,800,984 | -4.02% |
| 2024-10-10 | 6.48 | 6.75 | 6.30 | 6.46 | 6.44 | qfq | 32,828,191 | 214,621,190 | 0.47% |
| 2024-10-09 | 7.00 | 7.05 | 6.43 | 6.43 | 6.41 | qfq | 47,496,100 | 320,485,745 | -9.82% |
| 2024-10-08 | 7.42 | 7.43 | 6.80 | 7.13 | 7.11 | qfq | 64,535,025 | 461,788,416 | 5.63% |
| 2024-09-30 | 6.40 | 6.79 | 6.23 | 6.75 | 6.73 | qfq | 61,238,704 | 400,824,044 | 8.70% |
| 2024-09-27 | 6.07 | 6.33 | 5.97 | 6.21 | 6.19 | qfq | 40,648,529 | 248,909,514 | 1.97% |
| 2024-09-26 | 5.72 | 6.10 | 5.70 | 6.09 | 6.07 | qfq | 48,670,133 | 287,217,715 | 5.73% |
| 2024-09-25 | 5.65 | 5.98 | 5.55 | 5.76 | 5.75 | qfq | 61,859,727 | 358,547,306 | 5.88% |
| 2024-09-24 | 5.26 | 5.46 | 5.24 | 5.44 | 5.43 | qfq | 25,553,909 | 137,426,641 | 3.42% |
| 2024-09-23 | 5.22 | 5.26 | 5.17 | 5.26 | 5.25 | qfq | 12,363,704 | 64,483,804 | 0.19% |
| 2024-09-20 | 5.29 | 5.30 | 5.18 | 5.25 | 5.24 | qfq | 20,287,200 | 105,985,579 | -1.50% |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.33 | 5.32 | qfq | 21,494,800 | 113,817,297 | 3.09% |
| 2024-09-18 | 5.30 | 5.32 | 5.12 | 5.17 | 5.16 | qfq | 21,466,600 | 111,450,351 | -3.72% |
| 2024-09-13 | 5.31 | 5.42 | 5.21 | 5.37 | 5.36 | qfq | 28,971,606 | 153,872,039 | -0.19% |
| 2024-09-12 | 5.45 | 5.59 | 5.37 | 5.38 | 5.37 | qfq | 38,692,700 | 210,998,776 | -3.41% |
| 2024-09-11 | 5.35 | 5.69 | 5.29 | 5.57 | 5.56 | qfq | 59,722,117 | 329,387,274 | 3.53% |
| 2024-09-10 | 5.64 | 5.79 | 5.34 | 5.38 | 5.37 | qfq | 63,876,149 | 351,074,808 | -2.18% |
| 2024-09-09 | 5.21 | 5.50 | 5.10 | 5.50 | 5.49 | qfq | 50,623,702 | 274,345,242 | 10.00% |
| 2024-09-06 | 5.09 | 5.12 | 4.98 | 5.00 | 4.99 | qfq | 8,409,700 | 42,314,218 | -1.96% |
| 2024-09-05 | 4.95 | 5.12 | 4.95 | 5.10 | 5.09 | qfq | 13,258,500 | 67,247,096 | 2.20% |
| 2024-09-04 | 4.96 | 5.09 | 4.93 | 4.99 | 4.98 | qfq | 13,813,699 | 69,293,436 | -0.20% |
| 2024-09-03 | 5.13 | 5.17 | 4.95 | 5.00 | 4.99 | qfq | 24,994,185 | 125,789,190 | -4.03% |
| 2024-09-02 | 5.14 | 5.48 | 5.11 | 5.21 | 5.20 | qfq | 32,394,737 | 171,170,043 | 2.96% |
| 2024-08-30 | 5.00 | 5.14 | 4.93 | 5.06 | 5.05 | qfq | 11,094,501 | 56,178,010 | 0.80% |
| 2024-08-29 | 4.85 | 5.02 | 4.82 | 5.02 | 5.01 | qfq | 9,883,800 | 48,905,294 | 2.66% |
| 2024-08-28 | 4.92 | 4.96 | 4.84 | 4.89 | 4.88 | qfq | 7,988,400 | 39,168,855 | 0.41% |
| 2024-08-27 | 4.90 | 4.98 | 4.83 | 4.87 | 4.86 | qfq | 7,429,003 | 36,305,296 | 0.00% |
| 2024-08-26 | 4.85 | 4.93 | 4.81 | 4.87 | 4.86 | qfq | 6,010,792 | 29,315,600 | 0.21% |
| 2024-08-23 | 4.87 | 4.92 | 4.83 | 4.86 | 4.85 | qfq | 6,407,576 | 31,149,532 | -0.82% |
| 2024-08-22 | 4.98 | 5.01 | 4.88 | 4.90 | 4.89 | qfq | 5,500,202 | 27,126,167 | -1.41% |
| 2024-08-21 | 4.99 | 5.04 | 4.94 | 4.97 | 4.96 | qfq | 5,141,900 | 25,639,454 | -0.80% |
| 2024-08-20 | 5.12 | 5.13 | 4.98 | 5.01 | 5.00 | qfq | 8,928,900 | 44,921,618 | -1.96% |
| 2024-08-19 | 5.14 | 5.19 | 5.10 | 5.11 | 5.10 | qfq | 5,737,100 | 29,465,028 | -0.58% |
| 2024-08-16 | 5.20 | 5.22 | 5.13 | 5.14 | 5.13 | qfq | 8,159,600 | 42,057,388 | -1.53% |
| 2024-08-15 | 5.15 | 5.28 | 5.13 | 5.22 | 5.21 | qfq | 10,006,108 | 52,112,489 | 0.77% |
| 2024-08-14 | 5.24 | 5.26 | 5.17 | 5.18 | 5.17 | qfq | 7,732,092 | 40,284,462 | -1.15% |
| 2024-08-13 | 5.21 | 5.27 | 5.17 | 5.24 | 5.23 | qfq | 9,933,721 | 51,838,306 | -0.38% |
| 2024-08-12 | 5.24 | 5.37 | 5.20 | 5.26 | 5.25 | qfq | 15,676,582 | 82,955,840 | 0.38% |
| 2024-08-09 | 5.36 | 5.40 | 5.23 | 5.24 | 5.23 | qfq | 18,418,300 | 97,787,927 | -2.96% |
| 2024-08-08 | 5.26 | 5.53 | 5.25 | 5.40 | 5.39 | qfq | 27,745,000 | 150,349,204 | 1.31% |
| 2024-08-07 | 5.33 | 5.41 | 5.23 | 5.33 | 5.32 | qfq | 23,431,361 | 124,411,134 | -0.93% |
| 2024-08-06 | 5.22 | 5.39 | 5.16 | 5.38 | 5.37 | qfq | 23,343,598 | 123,079,095 | 4.06% |
| 2024-08-05 | 5.24 | 5.31 | 5.15 | 5.17 | 5.16 | qfq | 19,869,256 | 103,722,648 | 0.00% |
| 2024-08-02 | 5.08 | 5.27 | 5.08 | 5.17 | 5.16 | qfq | 13,500,400 | 70,269,186 | 0.58% |
| 2024-08-01 | 5.18 | 5.23 | 5.12 | 5.14 | 5.13 | qfq | 8,779,700 | 45,305,850 | -0.77% |
| 2024-07-31 | 4.98 | 5.21 | 4.96 | 5.18 | 5.17 | qfq | 18,508,500 | 94,956,488 | 4.02% |
| 2024-07-30 | 4.88 | 4.98 | 4.85 | 4.98 | 4.97 | qfq | 9,140,100 | 45,249,672 | 1.63% |
| 2024-07-29 | 4.90 | 4.92 | 4.83 | 4.90 | 4.89 | qfq | 5,984,469 | 29,262,395 | -0.20% |
| 2024-07-26 | 4.83 | 4.94 | 4.83 | 4.91 | 4.90 | qfq | 7,003,900 | 34,282,670 | 1.66% |
| 2024-07-25 | 4.80 | 4.90 | 4.76 | 4.83 | 4.82 | qfq | 8,942,400 | 43,279,041 | 0.21% |
| 2024-07-24 | 4.87 | 4.91 | 4.80 | 4.82 | 4.81 | qfq | 12,014,333 | 58,255,380 | -1.23% |
| 2024-07-23 | 4.93 | 5.01 | 4.87 | 4.88 | 4.87 | qfq | 8,852,680 | 43,749,470 | -1.81% |
| 2024-07-22 | 4.95 | 5.01 | 4.88 | 4.97 | 4.96 | qfq | 7,278,200 | 35,970,812 | 0.00% |
| 2024-07-19 | 5.01 | 5.03 | 4.90 | 4.97 | 4.96 | qfq | 10,026,752 | 49,747,005 | -0.60% |
| 2024-07-18 | 4.92 | 5.01 | 4.86 | 5.00 | 4.99 | qfq | 9,781,529 | 48,410,145 | 1.01% |
| 2024-07-17 | 4.90 | 5.02 | 4.88 | 4.95 | 4.94 | qfq | 11,481,100 | 56,828,565 | 0.61% |
| 2024-07-16 | 4.91 | 4.93 | 4.86 | 4.92 | 4.88 | qfq | 7,847,611 | 38,431,265 | 0.20% |
| 2024-07-15 | 4.99 | 5.01 | 4.87 | 4.91 | 4.87 | qfq | 10,040,300 | 49,405,896 | -1.80% |
| 2024-07-12 | 4.97 | 5.09 | 4.95 | 5.00 | 4.96 | qfq | 12,166,971 | 61,218,888 | 0.60% |
| 2024-07-11 | 4.83 | 5.01 | 4.83 | 4.97 | 4.93 | qfq | 15,743,602 | 77,621,336 | 4.19% |
| 2024-07-10 | 4.73 | 4.85 | 4.67 | 4.77 | 4.73 | qfq | 12,547,100 | 59,929,554 | -0.83% |
| 2024-07-09 | 4.93 | 4.94 | 4.54 | 4.81 | 4.77 | qfq | 30,383,780 | 143,780,529 | -2.83% |
| 2024-07-08 | 5.04 | 5.06 | 4.93 | 4.95 | 4.91 | qfq | 12,601,600 | 62,546,559 | -2.56% |
| 2024-07-05 | 4.99 | 5.09 | 4.92 | 5.08 | 5.04 | qfq | 12,458,513 | 62,567,052 | 2.01% |
| 2024-07-04 | 5.17 | 5.19 | 4.95 | 4.98 | 4.94 | qfq | 20,869,269 | 105,173,842 | -4.05% |
| 2024-07-03 | 5.15 | 5.34 | 5.12 | 5.19 | 5.15 | qfq | 22,317,509 | 116,784,627 | 0.78% |
| 2024-07-02 | 5.07 | 5.18 | 5.03 | 5.15 | 5.11 | qfq | 14,853,956 | 76,356,419 | 1.78% |
| 2024-07-01 | 4.97 | 5.08 | 4.96 | 5.06 | 5.02 | qfq | 10,895,600 | 54,731,867 | 1.40% |
| 2024-06-28 | 4.97 | 5.09 | 4.96 | 4.99 | 4.95 | qfq | 12,146,737 | 61,074,085 | 0.40% |
| 2024-06-27 | 5.09 | 5.14 | 4.97 | 4.97 | 4.93 | qfq | 12,255,846 | 61,598,590 | -3.12% |
| 2024-06-26 | 4.95 | 5.13 | 4.91 | 5.13 | 5.09 | qfq | 14,063,200 | 70,541,764 | 3.64% |
| 2024-06-25 | 4.92 | 4.98 | 4.91 | 4.95 | 4.91 | qfq | 12,761,653 | 63,071,145 | 0.61% |
| 2024-06-24 | 5.12 | 5.13 | 4.90 | 4.92 | 4.88 | qfq | 23,145,000 | 115,187,632 | -4.65% |
| 2024-06-21 | 5.10 | 5.26 | 5.06 | 5.16 | 5.12 | qfq | 16,597,451 | 85,801,606 | 0.78% |
| 2024-06-20 | 5.21 | 5.25 | 5.12 | 5.12 | 5.08 | qfq | 13,810,405 | 71,347,210 | -2.10% |
| 2024-06-19 | 5.39 | 5.39 | 5.23 | 5.23 | 5.19 | qfq | 17,615,270 | 92,941,880 | -2.24% |
| 2024-06-18 | 5.30 | 5.36 | 5.28 | 5.35 | 5.30 | qfq | 19,247,012 | 102,388,368 | 0.94% |
| 2024-06-17 | 5.36 | 5.39 | 5.28 | 5.30 | 5.25 | qfq | 14,360,081 | 76,455,514 | -1.12% |
| 2024-06-14 | 5.39 | 5.42 | 5.24 | 5.36 | 5.31 | qfq | 24,346,730 | 129,757,155 | -0.56% |
| 2024-06-13 | 5.55 | 5.57 | 5.36 | 5.39 | 5.34 | qfq | 23,139,395 | 125,496,427 | -2.71% |
| 2024-06-12 | 5.52 | 5.56 | 5.48 | 5.54 | 5.49 | qfq | 17,167,893 | 94,850,924 | 0.36% |
| 2024-06-11 | 5.53 | 5.56 | 5.44 | 5.52 | 5.47 | qfq | 17,561,629 | 96,704,215 | -0.90% |
| 2024-06-07 | 5.55 | 5.64 | 5.45 | 5.57 | 5.52 | qfq | 30,136,860 | 167,163,629 | 0.54% |
| 2024-06-06 | 6.15 | 6.17 | 5.54 | 5.54 | 5.49 | qfq | 42,891,188 | 247,758,061 | -9.92% |
| 2024-06-05 | 6.26 | 6.27 | 6.12 | 6.15 | 6.10 | qfq | 10,078,700 | 62,507,603 | -1.76% |
| 2024-06-04 | 6.22 | 6.31 | 6.17 | 6.26 | 6.21 | qfq | 10,599,300 | 66,150,258 | 0.16% |
| 2024-06-03 | 6.35 | 6.37 | 6.19 | 6.25 | 6.20 | qfq | 13,079,357 | 81,817,623 | -1.88% |
| 2024-05-31 | 6.45 | 6.49 | 6.34 | 6.37 | 6.32 | qfq | 14,035,600 | 89,793,731 | -1.39% |
| 2024-05-30 | 6.45 | 6.50 | 6.40 | 6.46 | 6.40 | qfq | 10,680,200 | 68,911,263 | -0.15% |
| 2024-05-29 | 6.48 | 6.51 | 6.41 | 6.47 | 6.41 | qfq | 10,778,100 | 69,701,078 | -0.61% |
| 2024-05-28 | 6.56 | 6.61 | 6.45 | 6.51 | 6.45 | qfq | 17,656,700 | 115,061,449 | -1.96% |
| 2024-05-27 | 6.66 | 6.69 | 6.51 | 6.64 | 6.58 | qfq | 14,011,700 | 92,290,333 | -0.45% |
| 2024-05-24 | 6.67 | 6.75 | 6.63 | 6.67 | 6.61 | qfq | 14,863,500 | 99,468,267 | -0.30% |
| 2024-05-23 | 6.89 | 6.89 | 6.64 | 6.69 | 6.63 | qfq | 27,768,800 | 187,357,315 | -3.60% |
| 2024-05-22 | 6.97 | 7.07 | 6.91 | 6.94 | 6.88 | qfq | 20,862,300 | 145,553,213 | 0.00% |
| 2024-05-21 | 6.98 | 7.04 | 6.83 | 6.94 | 6.88 | qfq | 23,846,628 | 165,110,808 | -1.28% |
| 2024-05-20 | 6.97 | 7.17 | 6.96 | 7.03 | 6.97 | qfq | 32,969,400 | 232,494,620 | 0.43% |
| 2024-05-17 | 7.02 | 7.10 | 6.88 | 7.00 | 6.94 | qfq | 32,989,595 | 230,138,224 | -1.27% |
| 2024-05-16 | 7.27 | 7.34 | 7.02 | 7.09 | 7.03 | qfq | 41,669,778 | 296,890,195 | -2.48% |
| 2024-05-15 | 7.56 | 7.71 | 7.20 | 7.27 | 7.21 | qfq | 49,619,500 | 365,313,574 | -6.19% |
| 2024-05-14 | 7.86 | 7.98 | 7.51 | 7.75 | 7.68 | qfq | 69,740,388 | 537,158,098 | -4.20% |
| 2024-05-13 | 7.25 | 8.22 | 7.07 | 8.09 | 8.02 | qfq | 105,685,648 | 802,608,755 | 6.17% |
| 2024-05-10 | 7.52 | 7.79 | 7.15 | 7.62 | 7.55 | qfq | 134,765,029 | 1,008,138,231 | 7.63% |
| 2024-05-09 | 6.67 | 7.08 | 6.52 | 7.08 | 7.02 | qfq | 81,248,446 | 548,839,776 | 9.94% |
| 2024-05-08 | 6.21 | 6.44 | 6.16 | 6.44 | 6.39 | qfq | 44,103,304 | 281,300,530 | 10.09% |
| 2024-05-07 | 5.84 | 5.89 | 5.81 | 5.85 | 5.80 | qfq | 9,754,502 | 57,023,796 | 0.17% |
| 2024-05-06 | 5.81 | 5.93 | 5.80 | 5.84 | 5.79 | qfq | 15,494,663 | 90,890,389 | 1.21% |
| 2024-04-30 | 5.66 | 5.79 | 5.66 | 5.77 | 5.72 | qfq | 17,150,061 | 98,487,970 | 1.41% |
| 2024-04-29 | 5.51 | 5.70 | 5.51 | 5.69 | 5.64 | qfq | 11,610,602 | 65,415,386 | 2.71% |
| 2024-04-26 | 5.42 | 5.54 | 5.42 | 5.54 | 5.49 | qfq | 10,302,461 | 56,477,051 | 1.47% |
| 2024-04-25 | 5.42 | 5.52 | 5.39 | 5.46 | 5.41 | qfq | 8,422,300 | 45,987,261 | 0.55% |
| 2024-04-24 | 5.39 | 5.44 | 5.34 | 5.43 | 5.38 | qfq | 7,728,904 | 41,685,299 | 0.18% |
| 2024-04-23 | 5.37 | 5.47 | 5.35 | 5.42 | 5.37 | qfq | 7,873,000 | 42,578,381 | 0.93% |
| 2024-04-22 | 5.34 | 5.44 | 5.27 | 5.37 | 5.32 | qfq | 9,307,166 | 50,023,471 | 0.94% |
| 2024-04-19 | 5.37 | 5.44 | 5.31 | 5.32 | 5.27 | qfq | 11,505,434 | 61,581,912 | -1.66% |
| 2024-04-18 | 5.51 | 5.52 | 5.39 | 5.41 | 5.36 | qfq | 12,540,947 | 68,386,506 | -2.35% |
| 2024-04-17 | 5.36 | 5.54 | 5.35 | 5.54 | 5.49 | qfq | 13,361,400 | 73,104,591 | 4.14% |
| 2024-04-16 | 5.55 | 5.57 | 5.30 | 5.32 | 5.27 | qfq | 16,953,551 | 91,262,478 | -3.97% |
| 2024-04-15 | 5.70 | 5.75 | 5.46 | 5.54 | 5.49 | qfq | 13,574,147 | 75,787,763 | -3.48% |
| 2024-04-12 | 5.88 | 5.92 | 5.72 | 5.74 | 5.69 | qfq | 12,652,300 | 73,428,069 | -2.55% |
| 2024-04-11 | 5.92 | 5.98 | 5.87 | 5.89 | 5.84 | qfq | 8,286,900 | 49,132,921 | -1.01% |
| 2024-04-10 | 6.02 | 6.06 | 5.88 | 5.95 | 5.90 | qfq | 11,841,600 | 70,575,190 | -1.65% |
| 2024-04-09 | 5.86 | 6.06 | 5.86 | 6.05 | 6.00 | qfq | 9,798,400 | 58,672,393 | 2.54% |
| 2024-04-08 | 6.05 | 6.05 | 5.90 | 5.90 | 5.85 | qfq | 8,931,576 | 53,236,642 | -2.80% |
| 2024-04-03 | 6.05 | 6.14 | 6.00 | 6.07 | 6.02 | qfq | 10,020,054 | 60,760,179 | 0.83% |
| 2024-04-02 | 6.00 | 6.05 | 5.95 | 6.02 | 5.97 | qfq | 7,180,796 | 43,139,598 | 0.00% |
| 2024-04-01 | 5.96 | 6.03 | 5.94 | 6.02 | 5.97 | qfq | 7,935,999 | 47,600,695 | 1.35% |
| 2024-03-29 | 5.88 | 5.94 | 5.83 | 5.94 | 5.89 | qfq | 6,085,999 | 35,807,839 | 1.37% |
| 2024-03-28 | 5.73 | 5.94 | 5.72 | 5.86 | 5.81 | qfq | 8,186,395 | 47,817,643 | 1.74% |
| 2024-03-27 | 5.91 | 5.97 | 5.76 | 5.76 | 5.71 | qfq | 7,826,450 | 45,985,299 | -2.70% |
| 2024-03-26 | 5.90 | 5.94 | 5.83 | 5.92 | 5.87 | qfq | 8,356,550 | 49,207,768 | 0.17% |
| 2024-03-25 | 6.06 | 6.10 | 5.90 | 5.91 | 5.86 | qfq | 9,982,000 | 59,814,715 | -3.11% |
| 2024-03-22 | 6.24 | 6.24 | 6.06 | 6.10 | 6.05 | qfq | 10,806,896 | 66,270,533 | -2.24% |
| 2024-03-21 | 6.29 | 6.33 | 6.21 | 6.24 | 6.19 | qfq | 10,008,333 | 62,684,223 | -0.79% |
| 2024-03-20 | 6.22 | 6.31 | 6.20 | 6.29 | 6.24 | qfq | 9,737,000 | 60,961,768 | 0.64% |
| 2024-03-19 | 6.29 | 6.32 | 6.24 | 6.25 | 6.20 | qfq | 8,154,213 | 51,224,764 | -1.11% |
| 2024-03-18 | 6.24 | 6.33 | 6.21 | 6.32 | 6.27 | qfq | 10,461,901 | 65,584,944 | 1.44% |
| 2024-03-15 | 6.15 | 6.24 | 6.13 | 6.23 | 6.18 | qfq | 9,063,050 | 56,176,667 | 0.97% |
| 2024-03-14 | 6.22 | 6.33 | 6.13 | 6.17 | 6.12 | qfq | 8,128,000 | 50,559,668 | -0.80% |
| 2024-03-13 | 6.28 | 6.29 | 6.17 | 6.22 | 6.17 | qfq | 8,009,212 | 49,843,805 | -1.11% |
| 2024-03-12 | 6.16 | 6.29 | 6.16 | 6.29 | 6.24 | qfq | 9,396,400 | 58,516,258 | 2.28% |
| 2024-03-11 | 6.07 | 6.15 | 6.05 | 6.15 | 6.10 | qfq | 7,995,785 | 48,910,164 | 1.32% |
| 2024-03-08 | 6.07 | 6.11 | 5.98 | 6.07 | 6.02 | qfq | 6,695,700 | 40,532,617 | 0.00% |
| 2024-03-07 | 6.13 | 6.17 | 6.06 | 6.07 | 6.02 | qfq | 9,461,147 | 57,817,050 | -0.65% |
| 2024-03-06 | 6.09 | 6.20 | 6.04 | 6.11 | 6.06 | qfq | 7,960,552 | 48,669,211 | -0.16% |
| 2024-03-05 | 6.22 | 6.26 | 6.08 | 6.12 | 6.07 | qfq | 9,659,800 | 59,333,221 | -2.39% |
| 2024-03-04 | 6.31 | 6.35 | 6.21 | 6.27 | 6.22 | qfq | 7,501,067 | 46,959,048 | -1.26% |
| 2024-03-01 | 6.34 | 6.40 | 6.27 | 6.35 | 6.30 | qfq | 8,376,342 | 53,064,119 | 0.16% |
| 2024-02-29 | 6.10 | 6.35 | 6.08 | 6.34 | 6.29 | qfq | 9,629,817 | 60,151,639 | 3.43% |
| 2024-02-28 | 6.40 | 6.57 | 6.11 | 6.13 | 6.08 | qfq | 14,449,035 | 92,184,555 | -4.37% |
| 2024-02-27 | 6.26 | 6.41 | 6.21 | 6.41 | 6.36 | qfq | 9,574,676 | 60,719,175 | 2.23% |
| 2024-02-26 | 6.24 | 6.37 | 6.17 | 6.27 | 6.22 | qfq | 9,630,300 | 60,286,717 | 0.64% |
| 2024-02-23 | 6.12 | 6.24 | 6.10 | 6.23 | 6.18 | qfq | 8,225,900 | 50,713,734 | 1.47% |
| 2024-02-22 | 6.08 | 6.17 | 6.03 | 6.14 | 6.09 | qfq | 6,339,374 | 38,700,288 | 0.82% |
| 2024-02-21 | 6.03 | 6.22 | 5.95 | 6.09 | 6.04 | qfq | 11,036,160 | 67,428,974 | 1.00% |
| 2024-02-20 | 6.05 | 6.05 | 5.93 | 6.03 | 5.98 | qfq | 7,404,941 | 44,445,374 | -0.17% |
| 2024-02-19 | 6.11 | 6.19 | 5.94 | 6.04 | 5.99 | qfq | 12,722,900 | 77,037,905 | -0.66% |
| 2024-02-08 | 5.91 | 6.25 | 5.91 | 6.08 | 6.03 | qfq | 15,651,858 | 96,089,087 | 3.05% |
| 2024-02-07 | 5.60 | 5.92 | 5.60 | 5.90 | 5.85 | qfq | 16,370,010 | 95,110,048 | 5.55% |
| 2024-02-06 | 5.29 | 5.73 | 5.11 | 5.59 | 5.54 | qfq | 15,178,803 | 82,400,805 | 5.67% |
| 2024-02-05 | 5.69 | 5.71 | 5.19 | 5.29 | 5.24 | qfq | 15,804,507 | 85,467,658 | -8.00% |
| 2024-02-02 | 5.99 | 6.09 | 5.51 | 5.75 | 5.70 | qfq | 10,622,885 | 61,662,676 | -4.33% |
| 2024-02-01 | 6.01 | 6.13 | 5.88 | 6.01 | 5.96 | qfq | 8,071,671 | 48,539,731 | -0.83% |
| 2024-01-31 | 6.30 | 6.36 | 6.02 | 6.06 | 6.01 | qfq | 9,271,246 | 57,105,252 | -4.57% |
| 2024-01-30 | 6.44 | 6.54 | 6.34 | 6.35 | 6.30 | qfq | 7,724,438 | 49,805,800 | -2.01% |
| 2024-01-29 | 6.65 | 6.70 | 6.45 | 6.48 | 6.42 | qfq | 6,721,738 | 43,982,298 | -2.41% |
| 2024-01-26 | 6.60 | 6.75 | 6.57 | 6.64 | 6.58 | qfq | 7,638,661 | 50,902,895 | 0.61% |
| 2024-01-25 | 6.40 | 6.62 | 6.36 | 6.60 | 6.54 | qfq | 10,684,285 | 69,497,550 | 2.96% |
| 2024-01-24 | 6.32 | 6.44 | 6.17 | 6.41 | 6.36 | qfq | 12,164,794 | 76,888,260 | 1.75% |
| 2024-01-23 | 6.21 | 6.34 | 6.11 | 6.30 | 6.25 | qfq | 8,264,002 | 51,718,017 | 0.64% |
| 2024-01-22 | 6.73 | 6.74 | 6.15 | 6.26 | 6.21 | qfq | 14,182,644 | 91,489,998 | -7.53% |
| 2024-01-19 | 6.84 | 6.89 | 6.74 | 6.77 | 6.71 | qfq | 5,858,400 | 39,963,219 | -1.31% |
| 2024-01-18 | 6.95 | 6.95 | 6.71 | 6.86 | 6.80 | qfq | 10,779,600 | 73,456,671 | -1.58% |
| 2024-01-17 | 7.28 | 7.28 | 6.97 | 6.97 | 6.91 | qfq | 15,600,886 | 110,548,871 | -4.39% |
| 2024-01-16 | 7.41 | 7.66 | 7.23 | 7.29 | 7.23 | qfq | 15,599,600 | 115,500,031 | 0.69% |
| 2024-01-15 | 7.31 | 7.37 | 7.23 | 7.24 | 7.18 | qfq | 5,657,902 | 41,260,556 | -1.36% |
| 2024-01-12 | 7.41 | 7.45 | 7.33 | 7.34 | 7.28 | qfq | 6,363,600 | 47,095,374 | -1.08% |
| 2024-01-11 | 7.37 | 7.44 | 7.34 | 7.42 | 7.36 | qfq | 6,245,795 | 46,172,861 | 0.68% |
| 2024-01-10 | 7.40 | 7.49 | 7.31 | 7.37 | 7.31 | qfq | 6,474,300 | 47,899,343 | -0.41% |
| 2024-01-09 | 7.36 | 7.43 | 7.34 | 7.40 | 7.34 | qfq | 3,872,570 | 28,572,189 | 0.68% |
| 2024-01-08 | 7.48 | 7.51 | 7.35 | 7.35 | 7.29 | qfq | 5,248,952 | 38,997,051 | -1.47% |
| 2024-01-05 | 7.57 | 7.58 | 7.43 | 7.46 | 7.40 | qfq | 6,281,005 | 47,219,352 | -1.71% |
| 2024-01-04 | 7.61 | 7.64 | 7.53 | 7.59 | 7.53 | qfq | 4,648,402 | 35,234,593 | -0.91% |
| 2024-01-03 | 7.62 | 7.70 | 7.59 | 7.66 | 7.59 | qfq | 5,207,367 | 39,833,650 | 0.00% |
| 2024-01-02 | 7.70 | 7.78 | 7.64 | 7.66 | 7.59 | qfq | 7,379,702 | 56,847,830 | -0.52% |
| 2023-12-29 | 7.67 | 7.75 | 7.65 | 7.70 | 7.63 | qfq | 5,632,700 | 43,361,856 | 0.39% |
| 2023-12-28 | 7.53 | 7.72 | 7.50 | 7.67 | 7.60 | qfq | 6,539,503 | 49,988,941 | 1.46% |
| 2023-12-27 | 7.48 | 7.57 | 7.41 | 7.56 | 7.50 | qfq | 4,128,500 | 30,920,402 | 1.34% |
| 2023-12-26 | 7.57 | 7.60 | 7.44 | 7.46 | 7.40 | qfq | 4,546,500 | 34,146,221 | -1.45% |
| 2023-12-25 | 7.55 | 7.62 | 7.52 | 7.57 | 7.51 | qfq | 4,194,239 | 31,725,523 | -0.26% |
| 2023-12-22 | 7.71 | 7.72 | 7.58 | 7.59 | 7.53 | qfq | 7,041,051 | 53,825,365 | -1.94% |
| 2023-12-21 | 7.67 | 7.76 | 7.59 | 7.74 | 7.67 | qfq | 7,934,351 | 60,835,242 | 0.65% |
| 2023-12-20 | 7.77 | 7.84 | 7.69 | 7.69 | 7.62 | qfq | 7,953,281 | 61,764,443 | -1.28% |
| 2023-12-19 | 8.01 | 8.05 | 7.72 | 7.79 | 7.72 | qfq | 13,208,381 | 103,316,699 | -2.26% |
| 2023-12-18 | 8.06 | 8.23 | 7.95 | 7.97 | 7.90 | qfq | 13,052,181 | 105,384,928 | -1.24% |
| 2023-12-15 | 8.07 | 8.23 | 8.00 | 8.07 | 8.00 | qfq | 16,589,800 | 134,684,027 | 0.00% |
| 2023-12-14 | 8.15 | 8.24 | 8.05 | 8.07 | 8.00 | qfq | 15,366,674 | 124,918,118 | -1.59% |
| 2023-12-13 | 8.21 | 8.50 | 8.17 | 8.20 | 8.13 | qfq | 27,305,188 | 226,862,709 | -1.09% |
| 2023-12-12 | 7.88 | 8.42 | 7.85 | 8.29 | 8.22 | qfq | 32,622,608 | 267,648,007 | 4.67% |
| 2023-12-11 | 7.87 | 7.96 | 7.71 | 7.92 | 7.85 | qfq | 20,996,168 | 164,114,777 | -0.50% |
| 2023-12-08 | 8.08 | 8.17 | 7.92 | 7.96 | 7.89 | qfq | 33,596,385 | 269,539,442 | -3.05% |
| 2023-12-07 | 7.78 | 8.60 | 7.65 | 8.21 | 8.14 | qfq | 54,754,416 | 458,434,842 | 4.99% |
| 2023-12-06 | 7.81 | 7.89 | 7.75 | 7.82 | 7.75 | qfq | 9,241,600 | 72,134,932 | -0.13% |
| 2023-12-05 | 7.84 | 7.97 | 7.80 | 7.83 | 7.76 | qfq | 11,200,150 | 88,519,416 | -0.25% |
| 2023-12-04 | 7.90 | 8.00 | 7.79 | 7.85 | 7.78 | qfq | 12,204,600 | 96,056,142 | -1.01% |
| 2023-12-01 | 7.92 | 8.10 | 7.88 | 7.93 | 7.86 | qfq | 14,182,290 | 112,997,683 | 1.54% |
| 2023-11-30 | 7.72 | 7.85 | 7.70 | 7.81 | 7.74 | qfq | 6,212,291 | 48,416,022 | 0.90% |
| 2023-11-29 | 7.84 | 7.84 | 7.72 | 7.74 | 7.67 | qfq | 3,336,314 | 25,907,487 | -1.02% |
| 2023-11-28 | 7.74 | 7.85 | 7.63 | 7.82 | 7.75 | qfq | 5,757,802 | 44,686,733 | 0.77% |
| 2023-11-27 | 7.87 | 7.91 | 7.73 | 7.76 | 7.69 | qfq | 6,644,402 | 51,649,346 | -1.40% |
| 2023-11-24 | 7.81 | 7.91 | 7.79 | 7.87 | 7.80 | qfq | 8,108,159 | 63,688,631 | 0.90% |
| 2023-11-23 | 7.80 | 7.83 | 7.76 | 7.80 | 7.73 | qfq | 6,518,700 | 50,816,313 | 0.00% |
| 2023-11-22 | 7.82 | 7.88 | 7.77 | 7.80 | 7.73 | qfq | 7,744,365 | 60,540,913 | -0.89% |
| 2023-11-21 | 7.62 | 7.94 | 7.60 | 7.87 | 7.80 | qfq | 17,085,000 | 133,406,324 | 3.55% |
| 2023-11-20 | 7.57 | 7.62 | 7.54 | 7.60 | 7.54 | qfq | 3,904,600 | 29,603,280 | 0.40% |
| 2023-11-17 | 7.55 | 7.60 | 7.54 | 7.57 | 7.51 | qfq | 5,378,901 | 40,711,569 | 0.13% |
| 2023-11-16 | 7.62 | 7.62 | 7.53 | 7.56 | 7.50 | qfq | 5,193,526 | 39,333,701 | -1.05% |
| 2023-11-15 | 7.70 | 7.73 | 7.61 | 7.64 | 7.57 | qfq | 6,935,261 | 53,102,196 | 0.00% |
| 2023-11-14 | 7.63 | 7.68 | 7.61 | 7.64 | 7.57 | qfq | 4,012,548 | 30,658,377 | 0.00% |
| 2023-11-13 | 7.63 | 7.69 | 7.57 | 7.64 | 7.57 | qfq | 5,318,800 | 40,529,759 | 0.00% |
| 2023-11-10 | 7.69 | 7.70 | 7.59 | 7.64 | 7.57 | qfq | 5,227,300 | 39,909,903 | -0.65% |
| 2023-11-09 | 7.75 | 7.80 | 7.66 | 7.69 | 7.62 | qfq | 4,900,800 | 37,793,570 | -0.77% |
| 2023-11-08 | 7.77 | 7.84 | 7.73 | 7.75 | 7.68 | qfq | 5,400,900 | 42,000,414 | -0.51% |
| 2023-11-07 | 7.78 | 7.86 | 7.77 | 7.79 | 7.72 | qfq | 4,190,202 | 32,746,396 | 0.00% |
| 2023-11-06 | 7.70 | 7.82 | 7.70 | 7.79 | 7.72 | qfq | 4,983,102 | 38,717,386 | 1.30% |
| 2023-11-03 | 7.68 | 7.77 | 7.66 | 7.69 | 7.62 | qfq | 4,355,900 | 33,657,316 | 0.13% |
| 2023-11-02 | 7.70 | 7.76 | 7.67 | 7.68 | 7.61 | qfq | 3,207,873 | 24,698,839 | -0.26% |
| 2023-11-01 | 7.73 | 7.74 | 7.59 | 7.70 | 7.63 | qfq | 5,455,500 | 41,788,099 | 0.00% |
| 2023-10-31 | 7.88 | 7.88 | 7.67 | 7.70 | 7.63 | qfq | 9,119,104 | 70,439,397 | -2.78% |
| 2023-10-30 | 7.74 | 7.96 | 7.68 | 7.92 | 7.85 | qfq | 8,577,800 | 67,617,043 | 2.46% |
| 2023-10-27 | 7.50 | 7.75 | 7.42 | 7.73 | 7.66 | qfq | 5,592,174 | 42,794,345 | 2.79% |
| 2023-10-26 | 7.48 | 7.52 | 7.41 | 7.52 | 7.46 | qfq | 3,815,554 | 28,491,579 | 0.13% |
| 2023-10-25 | 7.48 | 7.57 | 7.47 | 7.51 | 7.45 | qfq | 4,213,750 | 31,685,905 | 0.94% |
| 2023-10-24 | 7.38 | 7.48 | 7.33 | 7.44 | 7.38 | qfq | 4,839,100 | 35,918,084 | 1.22% |
| 2023-10-23 | 7.49 | 7.51 | 7.31 | 7.35 | 7.29 | qfq | 5,982,513 | 44,190,310 | -2.13% |
| 2023-10-20 | 7.52 | 7.59 | 7.49 | 7.51 | 7.45 | qfq | 5,438,648 | 40,931,646 | -0.66% |
| 2023-10-19 | 7.71 | 7.72 | 7.55 | 7.56 | 7.50 | qfq | 5,991,400 | 45,643,759 | -2.07% |
| 2023-10-18 | 7.88 | 7.89 | 7.72 | 7.72 | 7.65 | qfq | 5,279,302 | 41,095,628 | -2.03% |
| 2023-10-17 | 7.92 | 7.92 | 7.80 | 7.88 | 7.81 | qfq | 4,143,684 | 32,550,452 | -0.38% |
| 2023-10-16 | 7.95 | 8.00 | 7.87 | 7.91 | 7.84 | qfq | 4,188,600 | 33,134,054 | -0.50% |
| 2023-10-13 | 7.94 | 8.02 | 7.91 | 7.95 | 7.88 | qfq | 3,952,400 | 31,449,773 | -0.25% |
| 2023-10-12 | 7.93 | 8.01 | 7.93 | 7.97 | 7.90 | qfq | 4,161,808 | 33,184,384 | 0.76% |
| 2023-10-11 | 7.89 | 8.03 | 7.89 | 7.91 | 7.84 | qfq | 4,944,532 | 39,342,980 | 0.13% |
| 2023-10-10 | 8.03 | 8.05 | 7.88 | 7.90 | 7.83 | qfq | 6,720,200 | 53,315,809 | -1.74% |
| 2023-10-09 | 8.10 | 8.10 | 7.98 | 8.04 | 7.97 | qfq | 4,050,511 | 32,482,601 | -0.86% |
| 2023-09-28 | 8.12 | 8.18 | 8.09 | 8.11 | 8.04 | qfq | 4,361,200 | 35,452,134 | -0.49% |
| 2023-09-27 | 7.99 | 8.15 | 7.98 | 8.15 | 8.08 | qfq | 6,382,800 | 51,625,469 | 1.75% |
| 2023-09-26 | 8.15 | 8.17 | 7.98 | 8.01 | 7.94 | qfq | 6,220,300 | 50,076,648 | -1.96% |
| 2023-09-25 | 8.03 | 8.24 | 8.03 | 8.17 | 8.10 | qfq | 8,298,472 | 67,658,105 | 1.36% |
| 2023-09-22 | 7.91 | 8.07 | 7.88 | 8.06 | 7.99 | qfq | 4,554,696 | 36,445,788 | 1.77% |
| 2023-09-21 | 7.98 | 7.99 | 7.92 | 7.92 | 7.85 | qfq | 3,186,376 | 25,325,429 | -0.75% |
| 2023-09-20 | 8.03 | 8.07 | 7.98 | 7.98 | 7.91 | qfq | 3,368,400 | 27,010,841 | -0.75% |
| 2023-09-19 | 8.03 | 8.07 | 8.00 | 8.04 | 7.97 | qfq | 4,090,400 | 32,863,694 | 0.12% |
| 2023-09-18 | 7.96 | 8.04 | 7.96 | 8.03 | 7.96 | qfq | 5,144,004 | 41,200,207 | 0.50% |
| 2023-09-15 | 7.94 | 8.05 | 7.88 | 7.99 | 7.92 | qfq | 7,737,629 | 61,810,234 | 1.14% |
| 2023-09-14 | 7.92 | 7.94 | 7.86 | 7.90 | 7.83 | qfq | 3,123,500 | 24,669,784 | -0.25% |
| 2023-09-13 | 7.96 | 8.04 | 7.90 | 7.92 | 7.85 | qfq | 4,674,100 | 37,163,193 | -0.50% |
| 2023-09-12 | 7.96 | 8.00 | 7.93 | 7.96 | 7.89 | qfq | 3,419,600 | 27,260,444 | 0.13% |
| 2023-09-11 | 7.87 | 7.99 | 7.85 | 7.95 | 7.88 | qfq | 5,619,696 | 44,596,933 | 1.27% |
| 2023-09-08 | 7.82 | 7.86 | 7.80 | 7.85 | 7.78 | qfq | 3,530,479 | 27,661,307 | 0.00% |
| 2023-09-07 | 7.95 | 7.95 | 7.84 | 7.85 | 7.78 | qfq | 4,702,600 | 37,111,316 | -1.26% |
| 2023-09-06 | 7.96 | 7.98 | 7.91 | 7.95 | 7.88 | qfq | 3,723,020 | 29,573,297 | 0.00% |
| 2023-09-05 | 8.03 | 8.03 | 7.93 | 7.95 | 7.88 | qfq | 5,403,300 | 43,084,634 | -1.24% |
| 2023-09-04 | 8.02 | 8.06 | 7.95 | 8.05 | 7.98 | qfq | 7,255,191 | 58,141,441 | 0.75% |
| 2023-09-01 | 7.85 | 8.10 | 7.85 | 7.99 | 7.92 | qfq | 11,063,279 | 88,335,143 | 1.52% |
| 2023-08-31 | 7.95 | 7.96 | 7.78 | 7.87 | 7.80 | qfq | 6,815,200 | 53,473,343 | -0.63% |
| 2023-08-30 | 8.00 | 8.05 | 7.91 | 7.92 | 7.85 | qfq | 5,892,100 | 46,924,104 | -1.12% |
| 2023-08-29 | 7.85 | 8.03 | 7.83 | 8.01 | 7.94 | qfq | 6,334,957 | 50,405,296 | 2.17% |
| 2023-08-28 | 8.11 | 8.18 | 7.83 | 7.84 | 7.77 | qfq | 9,638,702 | 77,222,268 | 0.13% |
| 2023-08-25 | 7.90 | 7.99 | 7.78 | 7.83 | 7.76 | qfq | 5,662,300 | 44,596,305 | -1.01% |
| 2023-08-24 | 7.91 | 7.96 | 7.86 | 7.91 | 7.84 | qfq | 3,849,291 | 30,455,074 | 0.00% |
| 2023-08-23 | 8.02 | 8.02 | 7.89 | 7.91 | 7.84 | qfq | 3,888,815 | 30,936,304 | -1.13% |
| 2023-08-22 | 8.06 | 8.13 | 7.91 | 8.00 | 7.93 | qfq | 5,903,542 | 47,178,524 | -0.62% |
| 2023-08-21 | 8.15 | 8.23 | 8.05 | 8.05 | 7.98 | qfq | 6,043,100 | 49,139,552 | -1.23% |
| 2023-08-18 | 8.30 | 8.32 | 8.14 | 8.15 | 8.08 | qfq | 6,633,124 | 54,559,371 | -1.81% |
| 2023-08-17 | 8.31 | 8.31 | 8.20 | 8.30 | 8.23 | qfq | 6,001,338 | 49,562,931 | 0.00% |
| 2023-08-16 | 8.30 | 8.39 | 8.27 | 8.30 | 8.23 | qfq | 5,838,522 | 48,640,602 | -0.84% |
| 2023-08-15 | 8.27 | 8.41 | 8.26 | 8.37 | 8.30 | qfq | 8,067,716 | 67,289,334 | 1.21% |
| 2023-08-14 | 8.22 | 8.30 | 8.14 | 8.27 | 8.20 | qfq | 5,435,522 | 44,719,412 | 0.12% |
| 2023-08-11 | 8.38 | 8.43 | 8.25 | 8.26 | 8.19 | qfq | 6,276,200 | 52,226,439 | -1.43% |
| 2023-08-10 | 8.44 | 8.50 | 8.34 | 8.38 | 8.31 | qfq | 5,401,970 | 45,349,602 | -0.36% |
| 2023-08-09 | 8.40 | 8.45 | 8.36 | 8.41 | 8.34 | qfq | 6,150,005 | 51,643,336 | -0.71% |
| 2023-08-08 | 8.52 | 8.52 | 8.32 | 8.47 | 8.40 | qfq | 7,995,388 | 67,250,696 | -0.35% |
| 2023-08-07 | 8.50 | 8.57 | 8.47 | 8.50 | 8.43 | qfq | 9,768,470 | 83,130,135 | 0.00% |
| 2023-08-04 | 8.62 | 8.65 | 8.49 | 8.50 | 8.43 | qfq | 12,104,897 | 103,675,192 | -0.93% |
| 2023-08-03 | 8.61 | 8.63 | 8.48 | 8.58 | 8.51 | qfq | 14,884,821 | 127,144,951 | -1.04% |
| 2023-08-02 | 8.75 | 8.83 | 8.60 | 8.67 | 8.60 | qfq | 19,932,377 | 173,131,582 | -1.81% |
| 2023-08-01 | 9.05 | 9.08 | 8.78 | 8.83 | 8.75 | qfq | 41,500,549 | 368,845,195 | -2.86% |
| 2023-07-31 | 8.30 | 9.09 | 8.25 | 9.09 | 9.01 | qfq | 37,321,310 | 327,654,521 | 10.05% |
| 2023-07-28 | 8.16 | 8.29 | 8.15 | 8.26 | 8.19 | qfq | 7,295,634 | 60,121,968 | 1.35% |
| 2023-07-27 | 8.19 | 8.24 | 8.15 | 8.15 | 8.08 | qfq | 5,188,300 | 42,488,946 | -0.49% |
| 2023-07-26 | 8.12 | 8.21 | 8.10 | 8.19 | 8.12 | qfq | 6,080,169 | 49,659,576 | 0.74% |
| 2023-07-25 | 8.02 | 8.13 | 8.02 | 8.13 | 8.06 | qfq | 7,686,773 | 62,144,659 | 1.88% |
| 2023-07-24 | 8.01 | 8.05 | 7.92 | 7.98 | 7.91 | qfq | 4,660,900 | 37,249,998 | -0.62% |
| 2023-07-21 | 8.00 | 8.04 | 7.88 | 8.03 | 7.96 | qfq | 7,557,967 | 60,265,359 | -0.25% |
| 2023-07-20 | 8.06 | 8.18 | 7.97 | 8.05 | 7.96 | qfq | 12,810,402 | 103,265,139 | 0.75% |
| 2023-07-19 | 7.90 | 8.02 | 7.88 | 7.99 | 7.90 | qfq | 5,695,800 | 45,380,762 | 1.01% |
| 2023-07-18 | 7.89 | 7.93 | 7.85 | 7.91 | 7.82 | qfq | 4,066,633 | 32,113,164 | 0.38% |
| 2023-07-17 | 7.88 | 7.88 | 7.76 | 7.88 | 7.79 | qfq | 2,663,033 | 20,841,494 | 0.00% |