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
亚通股份600692.SH
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）10,300,410
成交额（元）58,393,537
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-03 | 2024-09-09 | 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 | 5.74 | 5.90 | 5.48 | 5.54 | 5.54 | qfq | 10,300,410 | 58,393,537 | -3.15% |
| 2026-07-16 | 5.65 | 5.80 | 5.58 | 5.72 | 5.72 | qfq | 7,190,736 | 41,159,299 | 0.53% |
| 2026-07-15 | 5.62 | 5.79 | 5.56 | 5.69 | 5.69 | qfq | 9,351,700 | 53,073,554 | 1.07% |
| 2026-07-14 | 5.42 | 5.66 | 5.36 | 5.63 | 5.63 | qfq | 12,891,100 | 71,322,359 | 5.43% |
| 2026-07-13 | 5.55 | 5.56 | 5.32 | 5.34 | 5.34 | qfq | 6,670,600 | 35,878,143 | -3.09% |
| 2026-07-10 | 5.30 | 5.59 | 5.23 | 5.51 | 5.51 | qfq | 8,633,919 | 47,121,440 | 3.77% |
| 2026-07-09 | 5.43 | 5.43 | 5.21 | 5.31 | 5.31 | qfq | 6,097,996 | 32,270,101 | -1.30% |
| 2026-07-08 | 5.42 | 5.45 | 5.29 | 5.38 | 5.38 | qfq | 4,384,600 | 23,546,209 | -0.55% |
| 2026-07-07 | 5.62 | 5.64 | 5.39 | 5.41 | 5.41 | qfq | 5,617,937 | 30,628,546 | -4.08% |
| 2026-07-06 | 5.66 | 5.77 | 5.58 | 5.64 | 5.64 | qfq | 4,728,010 | 26,752,573 | -0.35% |
| 2026-07-03 | 5.60 | 5.71 | 5.55 | 5.66 | 5.66 | qfq | 5,630,523 | 31,763,229 | 1.25% |
| 2026-07-02 | 5.63 | 5.80 | 5.56 | 5.59 | 5.59 | qfq | 7,205,909 | 40,818,847 | -0.36% |
| 2026-07-01 | 5.47 | 5.71 | 5.41 | 5.61 | 5.61 | qfq | 8,243,300 | 46,063,812 | 3.31% |
| 2026-06-30 | 5.53 | 5.57 | 5.36 | 5.43 | 5.43 | qfq | 5,502,129 | 29,990,632 | -1.09% |
| 2026-06-29 | 5.52 | 5.54 | 5.26 | 5.49 | 5.49 | qfq | 8,141,500 | 44,165,664 | -0.72% |
| 2026-06-26 | 5.58 | 5.61 | 5.40 | 5.53 | 5.53 | qfq | 6,824,232 | 37,554,920 | -1.07% |
| 2026-06-25 | 5.74 | 5.74 | 5.49 | 5.59 | 5.59 | qfq | 8,101,982 | 45,227,036 | -2.10% |
| 2026-06-24 | 6.04 | 6.12 | 5.67 | 5.71 | 5.71 | qfq | 8,448,779 | 49,052,069 | -5.78% |
| 2026-06-23 | 6.00 | 6.21 | 5.99 | 6.06 | 6.06 | qfq | 7,167,077 | 43,834,951 | 1.00% |
| 2026-06-22 | 5.95 | 6.01 | 5.66 | 6.00 | 6.00 | qfq | 9,903,204 | 57,768,057 | 0.17% |
| 2026-06-18 | 6.05 | 6.09 | 5.93 | 5.99 | 5.99 | qfq | 6,186,879 | 37,192,943 | -1.48% |
| 2026-06-17 | 6.26 | 6.30 | 6.05 | 6.08 | 6.08 | qfq | 5,838,010 | 35,746,483 | -3.18% |
| 2026-06-16 | 6.42 | 6.42 | 6.15 | 6.28 | 6.28 | qfq | 4,710,909 | 29,454,695 | -1.57% |
| 2026-06-15 | 6.42 | 6.63 | 6.31 | 6.38 | 6.38 | qfq | 5,038,800 | 32,574,303 | -0.62% |
| 2026-06-12 | 6.35 | 6.49 | 6.24 | 6.42 | 6.42 | qfq | 5,684,000 | 36,367,464 | 2.07% |
| 2026-06-11 | 6.35 | 6.38 | 6.14 | 6.29 | 6.29 | qfq | 4,540,600 | 28,286,342 | -1.87% |
| 2026-06-10 | 6.29 | 6.48 | 6.18 | 6.41 | 6.41 | qfq | 5,587,948 | 35,151,173 | 0.16% |
| 2026-06-09 | 6.43 | 6.47 | 6.29 | 6.40 | 6.40 | qfq | 4,748,301 | 30,339,109 | 0.31% |
| 2026-06-08 | 6.52 | 6.59 | 6.25 | 6.38 | 6.38 | qfq | 7,238,301 | 46,593,113 | -3.63% |
| 2026-06-05 | 6.50 | 6.66 | 6.44 | 6.62 | 6.62 | qfq | 4,801,400 | 31,570,387 | 1.69% |
| 2026-06-04 | 6.69 | 6.75 | 6.43 | 6.51 | 6.51 | qfq | 5,880,300 | 38,436,687 | -2.84% |
| 2026-06-03 | 6.85 | 6.86 | 6.65 | 6.70 | 6.70 | qfq | 5,988,191 | 40,280,528 | -1.90% |
| 2026-06-02 | 7.07 | 7.10 | 6.81 | 6.83 | 6.83 | qfq | 7,332,100 | 50,639,847 | -3.53% |
| 2026-06-01 | 6.79 | 7.12 | 6.71 | 7.08 | 7.08 | qfq | 8,763,601 | 61,380,841 | 4.27% |
| 2026-05-29 | 6.95 | 7.03 | 6.76 | 6.79 | 6.79 | qfq | 5,865,410 | 40,407,555 | -1.16% |
| 2026-05-28 | 6.89 | 6.98 | 6.74 | 6.87 | 6.87 | qfq | 5,674,800 | 39,004,560 | 0.00% |
| 2026-05-27 | 7.11 | 7.13 | 6.74 | 6.87 | 6.87 | qfq | 6,982,700 | 48,008,920 | -3.38% |
| 2026-05-26 | 7.29 | 7.33 | 7.01 | 7.11 | 7.11 | qfq | 6,988,410 | 49,803,480 | -2.60% |
| 2026-05-25 | 7.40 | 7.49 | 7.22 | 7.30 | 7.30 | qfq | 7,160,646 | 52,544,465 | -0.82% |
| 2026-05-22 | 7.27 | 7.42 | 7.16 | 7.36 | 7.36 | qfq | 8,364,710 | 60,977,072 | 1.38% |
| 2026-05-21 | 7.74 | 7.74 | 7.22 | 7.26 | 7.26 | qfq | 9,381,100 | 70,138,245 | -5.47% |
| 2026-05-20 | 7.86 | 7.88 | 7.64 | 7.68 | 7.68 | qfq | 6,482,754 | 49,986,353 | -2.66% |
| 2026-05-19 | 7.75 | 7.93 | 7.75 | 7.89 | 7.89 | qfq | 8,119,530 | 63,730,974 | 1.54% |
| 2026-05-18 | 7.80 | 7.80 | 7.57 | 7.77 | 7.77 | qfq | 11,950,286 | 91,626,537 | -0.38% |
| 2026-05-15 | 7.95 | 7.96 | 7.74 | 7.80 | 7.80 | qfq | 7,829,822 | 61,522,067 | -1.14% |
| 2026-05-14 | 8.14 | 8.17 | 7.89 | 7.89 | 7.89 | qfq | 7,007,910 | 56,103,919 | -2.11% |
| 2026-05-13 | 8.10 | 8.17 | 8.01 | 8.06 | 8.06 | qfq | 7,600,553 | 61,476,189 | -0.98% |
| 2026-05-12 | 8.25 | 8.27 | 8.04 | 8.14 | 8.14 | qfq | 11,442,673 | 93,050,362 | -1.09% |
| 2026-05-11 | 8.08 | 8.47 | 7.98 | 8.23 | 8.23 | qfq | 24,101,508 | 198,701,221 | 1.48% |
| 2026-05-08 | 7.90 | 8.25 | 7.81 | 8.11 | 8.11 | qfq | 18,082,800 | 145,620,963 | 3.58% |
| 2026-05-07 | 8.08 | 8.09 | 7.81 | 7.83 | 7.83 | qfq | 12,790,500 | 101,240,897 | -2.73% |
| 2026-05-06 | 7.85 | 8.08 | 7.72 | 8.05 | 8.05 | qfq | 18,265,747 | 144,762,364 | 2.55% |
| 2026-04-30 | 7.69 | 7.94 | 7.58 | 7.85 | 7.85 | qfq | 13,520,089 | 105,531,975 | 2.61% |
| 2026-04-29 | 7.49 | 7.72 | 7.42 | 7.65 | 7.65 | qfq | 9,745,900 | 74,128,767 | 2.41% |
| 2026-04-28 | 7.37 | 7.57 | 7.37 | 7.47 | 7.47 | qfq | 8,646,500 | 64,674,721 | 0.67% |
| 2026-04-27 | 7.35 | 7.44 | 7.20 | 7.42 | 7.42 | qfq | 9,064,400 | 66,319,489 | 0.27% |
| 2026-04-24 | 7.27 | 7.43 | 7.23 | 7.40 | 7.40 | qfq | 6,470,500 | 47,482,939 | 0.95% |
| 2026-04-23 | 7.26 | 7.41 | 7.23 | 7.33 | 7.33 | qfq | 7,172,658 | 52,531,101 | 0.69% |
| 2026-04-22 | 7.40 | 7.42 | 7.25 | 7.28 | 7.28 | qfq | 7,837,901 | 57,233,383 | -2.02% |
| 2026-04-21 | 7.49 | 7.54 | 7.36 | 7.43 | 7.43 | qfq | 7,207,175 | 53,496,946 | -0.93% |
| 2026-04-20 | 7.41 | 7.54 | 7.34 | 7.50 | 7.50 | qfq | 8,514,101 | 63,307,635 | 1.90% |
| 2026-04-17 | 7.50 | 7.56 | 7.29 | 7.36 | 7.36 | qfq | 11,453,301 | 84,625,341 | -2.13% |
| 2026-04-16 | 7.32 | 7.61 | 7.27 | 7.52 | 7.52 | qfq | 13,009,766 | 96,872,182 | 3.01% |
| 2026-04-15 | 7.46 | 7.48 | 7.25 | 7.30 | 7.30 | qfq | 7,583,800 | 55,637,229 | -1.75% |
| 2026-04-14 | 7.51 | 7.52 | 7.32 | 7.43 | 7.43 | qfq | 8,995,500 | 66,505,650 | -0.40% |
| 2026-04-13 | 7.60 | 7.61 | 7.36 | 7.46 | 7.46 | qfq | 8,855,700 | 66,045,536 | -0.93% |
| 2026-04-10 | 7.65 | 7.67 | 7.50 | 7.53 | 7.53 | qfq | 8,740,300 | 66,162,421 | -0.13% |
| 2026-04-09 | 7.82 | 7.89 | 7.50 | 7.54 | 7.54 | qfq | 11,124,500 | 85,041,899 | -4.19% |
| 2026-04-08 | 7.85 | 7.95 | 7.75 | 7.87 | 7.87 | qfq | 11,639,900 | 91,268,956 | 1.68% |
| 2026-04-07 | 7.86 | 7.92 | 7.57 | 7.74 | 7.74 | qfq | 15,578,001 | 120,758,269 | -0.51% |
| 2026-04-03 | 8.36 | 8.45 | 7.64 | 7.78 | 7.78 | qfq | 23,098,900 | 184,755,195 | -4.66% |
| 2026-04-02 | 8.28 | 8.40 | 8.14 | 8.16 | 8.16 | qfq | 6,654,501 | 54,785,445 | -1.92% |
| 2026-04-01 | 8.44 | 8.46 | 8.24 | 8.32 | 8.32 | qfq | 7,297,900 | 60,684,362 | 0.85% |
| 2026-03-31 | 8.36 | 8.52 | 8.21 | 8.25 | 8.25 | qfq | 8,910,831 | 74,716,951 | -0.96% |
| 2026-03-30 | 8.08 | 8.39 | 8.08 | 8.33 | 8.33 | qfq | 9,077,600 | 75,045,714 | 2.21% |
| 2026-03-27 | 7.98 | 8.21 | 7.97 | 8.15 | 8.15 | qfq | 7,389,968 | 60,028,807 | 1.49% |
| 2026-03-26 | 8.00 | 8.12 | 7.90 | 8.03 | 8.03 | qfq | 9,088,904 | 73,026,659 | 0.00% |
| 2026-03-25 | 7.67 | 8.08 | 7.64 | 8.03 | 8.03 | qfq | 9,739,282 | 76,863,423 | 4.56% |
| 2026-03-24 | 7.37 | 7.69 | 7.28 | 7.68 | 7.68 | qfq | 7,531,400 | 56,352,042 | 6.08% |
| 2026-03-23 | 7.72 | 7.72 | 7.16 | 7.24 | 7.24 | qfq | 10,446,800 | 77,660,590 | -6.82% |
| 2026-03-20 | 8.05 | 8.06 | 7.73 | 7.77 | 7.77 | qfq | 8,384,800 | 66,190,929 | -2.63% |
| 2026-03-19 | 8.09 | 8.21 | 7.93 | 7.98 | 7.98 | qfq | 5,678,650 | 45,722,223 | -2.33% |
| 2026-03-18 | 8.12 | 8.19 | 8.02 | 8.17 | 8.17 | qfq | 5,727,600 | 46,424,195 | 0.99% |
| 2026-03-17 | 8.12 | 8.30 | 8.09 | 8.09 | 8.09 | qfq | 7,112,800 | 58,278,220 | -0.37% |
| 2026-03-16 | 8.05 | 8.25 | 8.01 | 8.12 | 8.12 | qfq | 6,354,400 | 51,833,599 | 0.37% |
| 2026-03-13 | 8.10 | 8.24 | 8.03 | 8.09 | 8.09 | qfq | 6,184,965 | 50,359,655 | -0.12% |
| 2026-03-12 | 8.19 | 8.21 | 8.04 | 8.10 | 8.10 | qfq | 5,221,266 | 42,384,338 | -0.98% |
| 2026-03-11 | 8.18 | 8.30 | 8.13 | 8.18 | 8.18 | qfq | 5,825,900 | 47,768,133 | -0.97% |
| 2026-03-10 | 8.02 | 8.28 | 8.02 | 8.26 | 8.26 | qfq | 8,667,300 | 70,997,132 | 3.25% |
| 2026-03-09 | 8.03 | 8.10 | 7.89 | 8.00 | 8.00 | qfq | 6,155,973 | 49,095,687 | -1.23% |
| 2026-03-06 | 7.84 | 8.11 | 7.82 | 8.10 | 8.10 | qfq | 6,040,300 | 48,418,092 | 2.92% |
| 2026-03-05 | 7.82 | 7.94 | 7.80 | 7.87 | 7.87 | qfq | 6,758,488 | 53,213,851 | 1.68% |
| 2026-03-04 | 7.76 | 7.86 | 7.64 | 7.74 | 7.74 | qfq | 9,258,588 | 71,694,389 | -0.77% |
| 2026-03-03 | 8.00 | 8.11 | 7.76 | 7.80 | 7.80 | qfq | 8,641,085 | 68,568,962 | -2.62% |
| 2026-03-02 | 8.10 | 8.19 | 7.90 | 8.01 | 8.01 | qfq | 7,517,471 | 60,467,253 | -1.84% |
| 2026-02-27 | 8.10 | 8.18 | 8.05 | 8.16 | 8.16 | qfq | 6,643,101 | 53,929,230 | 0.74% |
| 2026-02-26 | 8.15 | 8.26 | 8.05 | 8.10 | 8.10 | qfq | 7,062,855 | 57,397,525 | -1.22% |
| 2026-02-25 | 8.13 | 8.30 | 8.09 | 8.20 | 8.20 | qfq | 8,369,200 | 68,411,714 | 0.99% |
| 2026-02-24 | 7.91 | 8.12 | 7.91 | 8.12 | 8.12 | qfq | 7,452,603 | 60,040,518 | 2.65% |
| 2026-02-13 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | qfq | 6,910,350 | 55,137,581 | -0.63% |
| 2026-02-12 | 8.15 | 8.19 | 7.93 | 7.96 | 7.96 | qfq | 8,542,699 | 68,562,735 | -2.33% |
| 2026-02-11 | 8.05 | 8.22 | 7.95 | 8.15 | 8.15 | qfq | 10,288,703 | 83,404,532 | 1.12% |
| 2026-02-10 | 8.14 | 8.17 | 8.06 | 8.06 | 8.06 | qfq | 6,856,104 | 55,583,722 | -0.74% |
| 2026-02-09 | 8.10 | 8.18 | 8.02 | 8.12 | 8.12 | qfq | 8,711,529 | 70,657,601 | 1.00% |
| 2026-02-06 | 7.92 | 8.07 | 7.88 | 8.04 | 8.04 | qfq | 8,011,409 | 64,115,797 | 1.13% |
| 2026-02-05 | 7.96 | 8.07 | 7.94 | 7.95 | 7.95 | qfq | 9,224,070 | 73,857,673 | -0.25% |
| 2026-02-04 | 7.89 | 8.04 | 7.75 | 7.97 | 7.97 | qfq | 9,441,000 | 75,031,154 | 1.14% |
| 2026-02-03 | 7.82 | 7.97 | 7.76 | 7.88 | 7.88 | qfq | 12,860,396 | 101,225,440 | 1.68% |
| 2026-02-02 | 7.65 | 8.12 | 7.65 | 7.75 | 7.75 | qfq | 24,792,558 | 196,845,348 | 1.31% |
| 2026-01-30 | 7.59 | 7.86 | 7.44 | 7.65 | 7.65 | qfq | 25,933,086 | 198,781,729 | 4.79% |
| 2026-01-29 | 7.26 | 7.45 | 7.25 | 7.30 | 7.30 | qfq | 5,229,801 | 38,411,263 | -0.27% |
| 2026-01-28 | 7.38 | 7.43 | 7.29 | 7.32 | 7.32 | qfq | 6,273,700 | 46,059,994 | -0.81% |
| 2026-01-27 | 7.48 | 7.49 | 7.20 | 7.38 | 7.38 | qfq | 4,963,291 | 36,437,125 | -1.07% |
| 2026-01-26 | 7.59 | 7.61 | 7.39 | 7.46 | 7.46 | qfq | 6,896,056 | 51,477,199 | -1.58% |
| 2026-01-23 | 7.56 | 7.64 | 7.45 | 7.58 | 7.58 | qfq | 7,544,878 | 56,910,788 | 0.26% |
| 2026-01-22 | 7.45 | 7.62 | 7.40 | 7.56 | 7.56 | qfq | 7,117,901 | 53,698,820 | 1.48% |
| 2026-01-21 | 7.46 | 7.47 | 7.34 | 7.45 | 7.45 | qfq | 6,407,600 | 47,488,879 | -0.93% |
| 2026-01-20 | 7.27 | 7.57 | 7.19 | 7.52 | 7.52 | qfq | 14,783,431 | 109,990,519 | 3.44% |
| 2026-01-19 | 7.01 | 7.28 | 6.99 | 7.27 | 7.27 | qfq | 10,835,892 | 77,921,684 | 3.56% |
| 2026-01-16 | 7.19 | 7.22 | 6.99 | 7.02 | 7.02 | qfq | 9,675,800 | 68,424,105 | -2.23% |
| 2026-01-15 | 7.08 | 7.28 | 7.06 | 7.18 | 7.18 | qfq | 7,860,800 | 56,295,510 | 1.13% |
| 2026-01-14 | 7.16 | 7.25 | 7.00 | 7.10 | 7.10 | qfq | 8,158,100 | 58,259,312 | -0.70% |
| 2026-01-13 | 7.20 | 7.24 | 7.12 | 7.15 | 7.15 | qfq | 7,944,299 | 57,006,617 | -0.42% |
| 2026-01-12 | 7.13 | 7.21 | 7.10 | 7.18 | 7.18 | qfq | 8,157,940 | 58,371,633 | 0.70% |
| 2026-01-09 | 7.12 | 7.22 | 7.05 | 7.13 | 7.13 | qfq | 7,536,600 | 53,863,979 | 0.14% |
| 2026-01-08 | 6.96 | 7.19 | 6.89 | 7.12 | 7.12 | qfq | 7,484,400 | 52,965,994 | 1.71% |
| 2026-01-07 | 7.06 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 7,364,650 | 51,456,378 | -0.85% |
| 2026-01-06 | 6.98 | 7.22 | 6.96 | 7.06 | 7.06 | qfq | 8,500,662 | 60,282,145 | 1.44% |
| 2026-01-05 | 7.06 | 7.07 | 6.95 | 6.96 | 6.96 | qfq | 7,238,552 | 50,679,491 | -0.71% |
| 2025-12-31 | 6.87 | 7.05 | 6.83 | 7.01 | 7.01 | qfq | 8,118,686 | 56,366,193 | 1.74% |
| 2025-12-30 | 6.96 | 7.05 | 6.66 | 6.89 | 6.89 | qfq | 14,775,887 | 101,293,168 | -1.71% |
| 2025-12-29 | 7.54 | 7.54 | 6.83 | 7.01 | 7.01 | qfq | 18,602,887 | 133,001,963 | -6.78% |
| 2025-12-26 | 7.41 | 7.64 | 7.39 | 7.52 | 7.52 | qfq | 7,081,374 | 53,299,992 | 1.76% |
| 2025-12-25 | 7.48 | 7.48 | 7.38 | 7.39 | 7.39 | qfq | 4,797,510 | 35,595,872 | -0.54% |
| 2025-12-24 | 7.39 | 7.47 | 7.35 | 7.43 | 7.43 | qfq | 3,334,214 | 24,788,189 | 0.54% |
| 2025-12-23 | 7.45 | 7.50 | 7.37 | 7.39 | 7.39 | qfq | 3,293,226 | 24,407,863 | -1.34% |
| 2025-12-22 | 7.56 | 7.58 | 7.43 | 7.49 | 7.49 | qfq | 5,146,700 | 38,581,597 | -1.19% |
| 2025-12-19 | 7.26 | 7.58 | 7.26 | 7.58 | 7.58 | qfq | 7,821,629 | 58,563,713 | 3.98% |
| 2025-12-18 | 7.11 | 7.39 | 7.11 | 7.29 | 7.29 | qfq | 5,640,600 | 41,168,166 | 1.82% |
| 2025-12-17 | 7.22 | 7.22 | 7.03 | 7.16 | 7.16 | qfq | 4,140,900 | 29,453,029 | -0.28% |
| 2025-12-16 | 7.31 | 7.38 | 7.14 | 7.18 | 7.18 | qfq | 3,897,000 | 28,073,975 | -2.05% |
| 2025-12-15 | 7.26 | 7.40 | 7.20 | 7.33 | 7.33 | qfq | 4,927,034 | 36,018,216 | 0.96% |
| 2025-12-12 | 7.40 | 7.41 | 7.23 | 7.26 | 7.26 | qfq | 5,486,000 | 40,178,975 | -1.76% |
| 2025-12-11 | 7.65 | 7.66 | 7.36 | 7.39 | 7.39 | qfq | 7,543,900 | 56,300,758 | -3.52% |
| 2025-12-10 | 7.61 | 7.70 | 7.58 | 7.66 | 7.66 | qfq | 4,445,020 | 33,997,758 | 0.13% |
| 2025-12-09 | 7.80 | 7.80 | 7.63 | 7.65 | 7.65 | qfq | 5,235,610 | 40,266,569 | -1.92% |
| 2025-12-08 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | qfq | 4,526,600 | 35,254,562 | 0.00% |
| 2025-12-05 | 7.62 | 7.82 | 7.56 | 7.80 | 7.80 | qfq | 5,719,232 | 44,133,745 | 2.36% |
| 2025-12-04 | 7.83 | 7.83 | 7.61 | 7.62 | 7.62 | qfq | 6,494,050 | 50,011,518 | -2.56% |
| 2025-12-03 | 7.94 | 7.96 | 7.70 | 7.82 | 7.82 | qfq | 11,670,453 | 91,353,481 | -1.64% |
| 2025-12-02 | 8.03 | 8.04 | 7.88 | 7.95 | 7.95 | qfq | 5,337,108 | 42,417,157 | -0.87% |
| 2025-12-01 | 8.28 | 8.28 | 7.99 | 8.02 | 8.02 | qfq | 6,965,201 | 56,565,307 | -1.96% |
| 2025-11-28 | 8.05 | 8.18 | 7.97 | 8.18 | 8.18 | qfq | 3,872,101 | 31,329,235 | 1.24% |
| 2025-11-27 | 8.01 | 8.17 | 7.91 | 8.08 | 8.08 | qfq | 5,278,772 | 42,572,710 | 0.37% |
| 2025-11-26 | 8.03 | 8.26 | 8.01 | 8.05 | 8.05 | qfq | 6,513,400 | 52,800,389 | 0.50% |
| 2025-11-25 | 8.06 | 8.14 | 8.00 | 8.01 | 8.01 | qfq | 4,700,794 | 37,972,679 | -0.12% |
| 2025-11-24 | 8.00 | 8.09 | 7.86 | 8.02 | 8.02 | qfq | 6,450,900 | 51,582,094 | 1.13% |
| 2025-11-21 | 8.15 | 8.34 | 7.88 | 7.93 | 7.93 | qfq | 8,255,700 | 66,478,018 | -3.41% |
| 2025-11-20 | 8.25 | 8.37 | 8.10 | 8.21 | 8.21 | qfq | 6,917,800 | 56,935,008 | -0.48% |
| 2025-11-19 | 8.48 | 8.60 | 8.23 | 8.25 | 8.25 | qfq | 7,834,600 | 65,272,872 | -3.40% |
| 2025-11-18 | 8.75 | 8.75 | 8.46 | 8.54 | 8.54 | qfq | 6,781,700 | 58,058,913 | -2.18% |
| 2025-11-17 | 8.62 | 8.82 | 8.53 | 8.73 | 8.73 | qfq | 8,534,776 | 73,967,143 | 0.92% |
| 2025-11-14 | 8.44 | 8.76 | 8.40 | 8.65 | 8.65 | qfq | 11,764,000 | 101,489,464 | 2.49% |
| 2025-11-13 | 8.35 | 8.53 | 8.23 | 8.44 | 8.44 | qfq | 4,875,708 | 40,896,530 | 0.96% |
| 2025-11-12 | 8.40 | 8.52 | 8.31 | 8.36 | 8.36 | qfq | 3,867,954 | 32,412,643 | -1.07% |
| 2025-11-11 | 8.30 | 8.48 | 8.28 | 8.45 | 8.45 | qfq | 5,423,837 | 45,541,283 | 1.56% |
| 2025-11-10 | 8.30 | 8.36 | 8.24 | 8.32 | 8.32 | qfq | 3,919,000 | 32,523,885 | -0.12% |
| 2025-11-07 | 8.32 | 8.42 | 8.28 | 8.33 | 8.33 | qfq | 5,599,032 | 46,630,778 | -0.36% |
| 2025-11-06 | 8.45 | 8.53 | 8.28 | 8.36 | 8.36 | qfq | 7,881,030 | 65,774,045 | -1.30% |
| 2025-11-05 | 8.45 | 8.63 | 8.42 | 8.47 | 8.47 | qfq | 7,665,702 | 65,137,753 | -0.70% |
| 2025-11-04 | 8.50 | 8.53 | 8.37 | 8.53 | 8.53 | qfq | 5,956,201 | 50,366,037 | 0.47% |
| 2025-11-03 | 8.38 | 8.57 | 8.35 | 8.49 | 8.49 | qfq | 8,700,110 | 73,738,906 | 1.19% |
| 2025-10-31 | 8.48 | 8.57 | 8.36 | 8.39 | 8.39 | qfq | 5,630,610 | 47,560,056 | -0.83% |
| 2025-10-30 | 8.27 | 8.52 | 8.23 | 8.46 | 8.46 | qfq | 9,543,613 | 80,401,570 | 1.56% |
| 2025-10-29 | 8.38 | 8.40 | 8.21 | 8.33 | 8.33 | qfq | 5,953,759 | 49,401,092 | -0.72% |
| 2025-10-28 | 8.31 | 8.60 | 8.29 | 8.39 | 8.39 | qfq | 9,190,538 | 77,835,048 | 0.60% |
| 2025-10-27 | 8.59 | 8.64 | 8.30 | 8.34 | 8.34 | qfq | 8,710,550 | 73,273,413 | -2.57% |
| 2025-10-24 | 8.61 | 8.61 | 8.39 | 8.56 | 8.56 | qfq | 13,804,378 | 117,153,092 | -0.70% |
| 2025-10-23 | 8.38 | 8.62 | 8.30 | 8.62 | 8.62 | qfq | 13,690,304 | 115,708,145 | 3.48% |
| 2025-10-22 | 8.32 | 8.41 | 8.26 | 8.33 | 8.33 | qfq | 8,294,551 | 69,206,006 | -0.12% |
| 2025-10-21 | 7.99 | 8.36 | 7.98 | 8.34 | 8.34 | qfq | 12,536,212 | 103,194,154 | 4.12% |
| 2025-10-20 | 7.95 | 8.11 | 7.93 | 8.01 | 8.01 | qfq | 8,884,838 | 71,134,088 | -0.12% |
| 2025-10-17 | 7.89 | 8.08 | 7.80 | 8.02 | 8.02 | qfq | 12,151,100 | 96,750,413 | 1.52% |
| 2025-10-16 | 7.96 | 8.04 | 7.77 | 7.90 | 7.90 | qfq | 7,029,600 | 55,555,405 | -1.50% |
| 2025-10-15 | 7.75 | 8.03 | 7.72 | 8.02 | 8.02 | qfq | 9,386,559 | 73,968,767 | 3.89% |
| 2025-10-14 | 7.93 | 8.06 | 7.69 | 7.72 | 7.72 | qfq | 8,325,147 | 65,517,005 | -2.28% |
| 2025-10-13 | 7.86 | 7.95 | 7.70 | 7.90 | 7.90 | qfq | 8,371,900 | 65,803,630 | -2.47% |
| 2025-10-10 | 7.78 | 8.25 | 7.75 | 8.10 | 8.10 | qfq | 13,578,900 | 109,065,190 | 4.38% |
| 2025-10-09 | 8.01 | 8.15 | 7.72 | 7.76 | 7.76 | qfq | 9,073,600 | 71,251,296 | -4.08% |
| 2025-09-30 | 8.04 | 8.28 | 7.98 | 8.09 | 8.09 | qfq | 8,169,758 | 66,250,516 | 0.87% |
| 2025-09-29 | 7.80 | 8.11 | 7.72 | 8.02 | 8.02 | qfq | 8,134,500 | 64,778,282 | 2.69% |
| 2025-09-26 | 7.77 | 8.03 | 7.68 | 7.81 | 7.81 | qfq | 7,632,838 | 60,151,363 | 0.77% |
| 2025-09-25 | 7.93 | 8.04 | 7.75 | 7.75 | 7.75 | qfq | 5,825,429 | 45,770,494 | -2.64% |
| 2025-09-24 | 7.86 | 8.04 | 7.76 | 7.96 | 7.96 | qfq | 6,524,129 | 51,881,216 | 1.27% |
| 2025-09-23 | 8.02 | 8.02 | 7.59 | 7.86 | 7.86 | qfq | 9,698,891 | 75,176,277 | -2.00% |
| 2025-09-22 | 8.20 | 8.20 | 7.94 | 8.02 | 8.02 | qfq | 7,499,600 | 60,244,355 | -2.91% |
| 2025-09-19 | 8.20 | 8.31 | 8.05 | 8.26 | 8.26 | qfq | 10,127,501 | 82,822,725 | 0.85% |
| 2025-09-18 | 8.58 | 8.58 | 8.14 | 8.19 | 8.19 | qfq | 16,355,618 | 136,444,711 | -4.32% |
| 2025-09-17 | 8.83 | 8.87 | 8.53 | 8.56 | 8.56 | qfq | 11,971,300 | 103,281,428 | -3.06% |
| 2025-09-16 | 8.40 | 8.98 | 8.38 | 8.83 | 8.83 | qfq | 22,967,565 | 201,948,889 | 4.99% |
| 2025-09-15 | 8.50 | 8.52 | 8.23 | 8.41 | 8.41 | qfq | 9,451,678 | 78,898,110 | -1.52% |
| 2025-09-12 | 8.50 | 8.78 | 8.46 | 8.54 | 8.54 | qfq | 9,716,753 | 83,553,716 | 0.47% |
| 2025-09-11 | 8.46 | 8.54 | 8.32 | 8.50 | 8.50 | qfq | 8,265,500 | 69,744,806 | -0.12% |
| 2025-09-10 | 8.48 | 8.67 | 8.45 | 8.51 | 8.51 | qfq | 6,729,152 | 57,498,581 | 0.24% |
| 2025-09-09 | 8.60 | 8.71 | 8.40 | 8.49 | 8.49 | qfq | 9,812,030 | 83,772,025 | -1.62% |
| 2025-09-08 | 8.80 | 8.80 | 8.53 | 8.63 | 8.63 | qfq | 10,572,500 | 91,376,186 | -1.93% |
| 2025-09-05 | 8.37 | 8.82 | 8.30 | 8.80 | 8.80 | qfq | 11,890,585 | 102,241,019 | 5.64% |
| 2025-09-04 | 8.47 | 8.62 | 8.17 | 8.33 | 8.33 | qfq | 11,534,358 | 97,520,744 | -0.72% |
| 2025-09-03 | 8.98 | 8.99 | 8.36 | 8.39 | 8.39 | qfq | 11,967,419 | 103,141,647 | -5.30% |
| 2025-09-02 | 9.08 | 9.09 | 8.68 | 8.86 | 8.86 | qfq | 15,158,889 | 134,321,088 | -2.32% |
| 2025-09-01 | 8.90 | 9.55 | 8.88 | 9.07 | 9.07 | qfq | 22,750,689 | 209,961,372 | 3.89% |
| 2025-08-29 | 8.92 | 9.06 | 8.71 | 8.73 | 8.73 | qfq | 12,017,701 | 106,099,261 | -1.58% |
| 2025-08-28 | 8.82 | 9.09 | 8.56 | 8.87 | 8.87 | qfq | 15,436,379 | 136,524,072 | 0.57% |
| 2025-08-27 | 8.89 | 9.25 | 8.82 | 8.82 | 8.82 | qfq | 13,679,726 | 122,924,502 | -0.90% |
| 2025-08-26 | 8.69 | 9.10 | 8.65 | 8.90 | 8.90 | qfq | 17,300,910 | 154,194,486 | 1.48% |
| 2025-08-25 | 8.86 | 9.08 | 8.62 | 8.77 | 8.77 | qfq | 18,830,022 | 165,572,449 | -0.90% |
| 2025-08-22 | 8.65 | 9.00 | 8.50 | 8.85 | 8.85 | qfq | 18,918,110 | 166,376,523 | 2.91% |
| 2025-08-21 | 8.83 | 9.20 | 8.53 | 8.60 | 8.60 | qfq | 17,656,400 | 155,070,253 | -2.71% |
| 2025-08-20 | 8.99 | 9.04 | 8.78 | 8.84 | 8.84 | qfq | 8,309,100 | 73,630,807 | -1.67% |
| 2025-08-19 | 8.91 | 9.00 | 8.75 | 8.99 | 8.99 | qfq | 10,829,700 | 96,524,134 | 2.16% |
| 2025-08-18 | 8.80 | 9.21 | 8.78 | 8.80 | 8.80 | qfq | 15,908,535 | 143,255,592 | 0.00% |
| 2025-08-15 | 8.53 | 8.89 | 8.52 | 8.80 | 8.80 | qfq | 9,689,201 | 83,966,250 | 3.29% |
| 2025-08-14 | 8.80 | 8.85 | 8.50 | 8.52 | 8.52 | qfq | 9,475,000 | 81,882,592 | -2.96% |
| 2025-08-13 | 8.83 | 8.92 | 8.72 | 8.78 | 8.78 | qfq | 8,354,549 | 73,383,342 | -0.57% |
| 2025-08-12 | 8.63 | 8.91 | 8.60 | 8.83 | 8.83 | qfq | 11,757,200 | 102,780,197 | 2.32% |
| 2025-08-11 | 8.82 | 8.85 | 8.48 | 8.63 | 8.63 | qfq | 16,851,051 | 145,031,968 | -2.92% |
| 2025-08-08 | 8.30 | 8.92 | 8.29 | 8.89 | 8.89 | qfq | 25,588,147 | 223,312,241 | 7.11% |
| 2025-08-07 | 8.40 | 8.43 | 8.22 | 8.30 | 8.30 | qfq | 9,446,907 | 78,554,850 | -0.84% |
| 2025-08-06 | 8.42 | 8.51 | 8.30 | 8.37 | 8.37 | qfq | 11,017,094 | 92,600,767 | -0.24% |
| 2025-08-05 | 8.00 | 8.47 | 7.94 | 8.39 | 8.39 | qfq | 20,579,753 | 171,443,479 | 5.27% |
| 2025-08-04 | 7.70 | 8.00 | 7.64 | 7.97 | 7.97 | qfq | 12,107,100 | 95,460,352 | 2.97% |
| 2025-08-01 | 7.91 | 7.98 | 7.68 | 7.74 | 7.74 | qfq | 10,785,401 | 83,936,692 | -2.03% |
| 2025-07-31 | 8.05 | 8.10 | 7.84 | 7.90 | 7.90 | qfq | 12,267,700 | 97,630,192 | -2.83% |
| 2025-07-30 | 7.83 | 8.27 | 7.79 | 8.13 | 8.13 | qfq | 17,764,231 | 143,310,016 | 3.57% |
| 2025-07-29 | 7.95 | 8.19 | 7.78 | 7.85 | 7.85 | qfq | 15,495,604 | 123,262,064 | -1.01% |
| 2025-07-28 | 7.58 | 7.98 | 7.51 | 7.93 | 7.93 | qfq | 18,471,757 | 144,056,349 | 4.20% |
| 2025-07-25 | 7.60 | 7.65 | 7.54 | 7.61 | 7.61 | qfq | 6,849,495 | 52,005,353 | 0.26% |
| 2025-07-24 | 7.64 | 7.74 | 7.55 | 7.59 | 7.59 | qfq | 9,556,001 | 73,035,085 | -0.13% |
| 2025-07-23 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | qfq | 9,484,101 | 72,850,645 | -2.56% |
| 2025-07-22 | 7.75 | 8.00 | 7.66 | 7.80 | 7.80 | qfq | 9,697,800 | 75,648,775 | 0.91% |
| 2025-07-21 | 7.65 | 7.75 | 7.64 | 7.73 | 7.73 | qfq | 7,103,200 | 54,786,990 | 1.44% |
| 2025-07-18 | 7.70 | 7.71 | 7.51 | 7.62 | 7.62 | qfq | 8,130,700 | 61,613,604 | -0.91% |
| 2025-07-17 | 7.57 | 7.83 | 7.55 | 7.69 | 7.69 | qfq | 8,482,800 | 65,356,109 | 1.59% |
| 2025-07-16 | 7.49 | 7.65 | 7.44 | 7.57 | 7.57 | qfq | 7,675,601 | 58,154,043 | 1.61% |
| 2025-07-15 | 7.67 | 7.69 | 7.38 | 7.45 | 7.45 | qfq | 11,008,264 | 82,373,642 | -3.50% |
| 2025-07-14 | 7.80 | 7.83 | 7.57 | 7.72 | 7.72 | qfq | 14,663,201 | 112,660,402 | -1.03% |
| 2025-07-11 | 7.58 | 7.86 | 7.53 | 7.80 | 7.80 | qfq | 14,092,430 | 108,833,037 | 2.77% |
| 2025-07-10 | 7.48 | 7.69 | 7.45 | 7.59 | 7.59 | qfq | 10,644,299 | 80,777,913 | 0.93% |
| 2025-07-09 | 7.46 | 7.54 | 7.43 | 7.52 | 7.52 | qfq | 7,350,158 | 54,999,909 | 0.80% |
| 2025-07-08 | 7.44 | 7.47 | 7.36 | 7.46 | 7.46 | qfq | 6,081,430 | 45,080,289 | 0.40% |
| 2025-07-07 | 7.28 | 7.47 | 7.23 | 7.43 | 7.43 | qfq | 9,337,700 | 69,037,570 | 2.20% |
| 2025-07-04 | 7.36 | 7.39 | 7.25 | 7.27 | 7.27 | qfq | 7,078,800 | 51,699,005 | -0.82% |
| 2025-07-03 | 7.25 | 7.52 | 7.24 | 7.33 | 7.33 | qfq | 10,982,002 | 81,153,599 | 0.96% |
| 2025-07-02 | 7.22 | 7.34 | 7.17 | 7.26 | 7.26 | qfq | 6,765,571 | 49,040,830 | 0.83% |
| 2025-07-01 | 7.22 | 7.28 | 7.18 | 7.20 | 7.20 | qfq | 7,075,319 | 51,120,917 | 0.00% |
| 2025-06-30 | 7.20 | 7.24 | 7.17 | 7.20 | 7.20 | qfq | 4,689,507 | 33,774,948 | 0.00% |
| 2025-06-27 | 7.17 | 7.30 | 7.16 | 7.20 | 7.20 | qfq | 5,581,600 | 40,308,019 | 0.56% |
| 2025-06-26 | 7.18 | 7.21 | 7.12 | 7.16 | 7.16 | qfq | 3,761,000 | 26,991,563 | -0.28% |
| 2025-06-25 | 7.10 | 7.20 | 7.08 | 7.18 | 7.18 | qfq | 6,715,130 | 47,972,055 | 0.84% |
| 2025-06-24 | 6.96 | 7.15 | 6.96 | 7.12 | 7.12 | qfq | 5,776,230 | 41,048,690 | 2.01% |
| 2025-06-23 | 6.82 | 6.98 | 6.74 | 6.98 | 6.98 | qfq | 5,113,000 | 35,242,607 | 2.35% |
| 2025-06-20 | 6.88 | 6.94 | 6.82 | 6.82 | 6.82 | qfq | 4,499,820 | 30,957,091 | -0.58% |
| 2025-06-19 | 7.05 | 7.05 | 6.81 | 6.86 | 6.86 | qfq | 5,287,720 | 36,515,199 | -2.42% |
| 2025-06-18 | 7.15 | 7.15 | 6.98 | 7.03 | 7.03 | qfq | 4,738,901 | 33,352,758 | -1.82% |
| 2025-06-17 | 7.21 | 7.24 | 7.10 | 7.16 | 7.16 | qfq | 4,588,629 | 32,805,475 | -0.28% |
| 2025-06-16 | 7.13 | 7.22 | 7.05 | 7.18 | 7.18 | qfq | 4,825,200 | 34,494,852 | 1.41% |
| 2025-06-13 | 7.28 | 7.29 | 7.04 | 7.08 | 7.08 | qfq | 7,727,626 | 55,090,871 | -3.01% |
| 2025-06-12 | 7.25 | 7.36 | 7.20 | 7.30 | 7.30 | qfq | 8,418,880 | 61,321,043 | 0.41% |
| 2025-06-11 | 7.19 | 7.41 | 7.18 | 7.27 | 7.27 | qfq | 11,402,894 | 83,227,859 | 1.11% |
| 2025-06-10 | 7.18 | 7.37 | 7.15 | 7.19 | 7.19 | qfq | 14,381,000 | 104,047,604 | -0.28% |
| 2025-06-09 | 7.25 | 7.25 | 7.11 | 7.21 | 7.21 | qfq | 9,217,302 | 66,174,284 | -0.55% |
| 2025-06-06 | 6.98 | 7.55 | 6.97 | 7.25 | 7.25 | qfq | 23,230,240 | 169,082,279 | 3.87% |
| 2025-06-05 | 6.96 | 7.00 | 6.89 | 6.98 | 6.98 | qfq | 6,283,966 | 43,580,634 | 0.14% |
| 2025-06-04 | 6.91 | 7.04 | 6.87 | 6.97 | 6.97 | qfq | 7,244,000 | 50,437,858 | 0.87% |
| 2025-06-03 | 6.92 | 6.99 | 6.88 | 6.91 | 6.91 | qfq | 6,287,300 | 43,577,192 | -0.43% |
| 2025-05-30 | 6.93 | 7.01 | 6.87 | 6.94 | 6.94 | qfq | 6,088,200 | 42,205,174 | 0.29% |
| 2025-05-29 | 6.80 | 7.02 | 6.75 | 6.92 | 6.92 | qfq | 7,128,000 | 49,453,926 | 1.62% |
| 2025-05-28 | 6.90 | 6.93 | 6.79 | 6.81 | 6.81 | qfq | 4,442,900 | 30,403,087 | -1.16% |
| 2025-05-27 | 6.78 | 6.91 | 6.75 | 6.89 | 6.89 | qfq | 5,913,200 | 40,461,665 | 1.17% |
| 2025-05-26 | 6.70 | 6.88 | 6.70 | 6.81 | 6.81 | qfq | 6,540,402 | 44,467,066 | 1.64% |
| 2025-05-23 | 6.95 | 6.99 | 6.70 | 6.70 | 6.70 | qfq | 9,883,900 | 67,699,945 | -3.04% |
| 2025-05-22 | 7.02 | 7.14 | 6.88 | 6.91 | 6.91 | qfq | 8,286,100 | 57,964,380 | -1.99% |
| 2025-05-21 | 7.04 | 7.08 | 6.91 | 7.05 | 7.05 | qfq | 6,972,700 | 48,681,581 | 0.00% |
| 2025-05-20 | 6.93 | 7.05 | 6.88 | 7.05 | 7.05 | qfq | 7,481,119 | 52,199,428 | 1.59% |
| 2025-05-19 | 6.79 | 7.12 | 6.75 | 6.94 | 6.94 | qfq | 15,365,605 | 106,495,957 | 3.27% |
| 2025-05-16 | 6.73 | 6.77 | 6.67 | 6.72 | 6.72 | qfq | 5,815,500 | 39,101,071 | -0.15% |
| 2025-05-15 | 6.76 | 6.77 | 6.64 | 6.73 | 6.73 | qfq | 6,263,915 | 42,031,355 | -0.44% |
| 2025-05-14 | 6.72 | 6.81 | 6.65 | 6.76 | 6.76 | qfq | 7,588,601 | 51,108,726 | 0.75% |
| 2025-05-13 | 6.97 | 7.05 | 6.68 | 6.71 | 6.71 | qfq | 11,318,600 | 76,843,558 | -2.61% |
| 2025-05-12 | 7.03 | 7.13 | 6.85 | 6.89 | 6.89 | qfq | 10,409,114 | 72,423,635 | -0.86% |
| 2025-05-09 | 7.20 | 7.20 | 6.91 | 6.95 | 6.95 | qfq | 9,809,900 | 68,635,891 | -3.47% |
| 2025-05-08 | 7.13 | 7.28 | 7.08 | 7.20 | 7.20 | qfq | 8,341,750 | 60,034,742 | 0.84% |
| 2025-05-07 | 7.20 | 7.50 | 7.07 | 7.14 | 7.14 | qfq | 8,325,400 | 60,001,240 | 0.56% |
| 2025-05-06 | 6.90 | 7.13 | 6.90 | 7.10 | 7.10 | qfq | 7,306,465 | 51,697,474 | 2.90% |
| 2025-04-30 | 7.01 | 7.15 | 6.88 | 6.90 | 6.90 | qfq | 8,697,315 | 60,885,625 | -0.86% |
| 2025-04-29 | 6.78 | 7.03 | 6.78 | 6.96 | 6.96 | qfq | 10,294,000 | 71,766,287 | -0.43% |
| 2025-04-28 | 7.38 | 7.44 | 6.91 | 6.99 | 6.99 | qfq | 13,382,900 | 94,770,551 | -5.67% |
| 2025-04-25 | 7.44 | 7.62 | 7.38 | 7.41 | 7.41 | qfq | 8,202,400 | 61,446,997 | -0.40% |
| 2025-04-24 | 7.53 | 7.59 | 7.35 | 7.44 | 7.44 | qfq | 6,691,402 | 49,908,201 | -1.06% |
| 2025-04-23 | 7.57 | 7.64 | 7.43 | 7.52 | 7.52 | qfq | 8,909,700 | 67,072,275 | -0.92% |
| 2025-04-22 | 7.54 | 7.65 | 7.44 | 7.59 | 7.59 | qfq | 7,693,600 | 57,980,993 | 0.53% |
| 2025-04-21 | 7.37 | 7.57 | 7.25 | 7.55 | 7.55 | qfq | 6,660,600 | 49,705,139 | 2.58% |
| 2025-04-18 | 7.33 | 7.42 | 7.15 | 7.36 | 7.36 | qfq | 7,901,650 | 57,442,997 | 0.14% |
| 2025-04-17 | 7.34 | 7.58 | 7.27 | 7.35 | 7.35 | qfq | 6,212,100 | 46,410,500 | 0.00% |
| 2025-04-16 | 7.49 | 7.58 | 7.26 | 7.35 | 7.35 | qfq | 7,252,000 | 53,738,368 | -2.26% |
| 2025-04-15 | 7.63 | 7.68 | 7.40 | 7.52 | 7.52 | qfq | 6,981,400 | 52,657,430 | 0.00% |
| 2025-04-14 | 7.50 | 7.63 | 7.41 | 7.52 | 7.52 | qfq | 9,942,212 | 74,761,761 | 0.80% |
| 2025-04-11 | 7.23 | 7.65 | 7.16 | 7.46 | 7.46 | qfq | 13,757,320 | 102,994,369 | 3.18% |
| 2025-04-10 | 6.96 | 7.37 | 6.96 | 7.23 | 7.23 | qfq | 14,305,111 | 103,618,704 | 2.99% |
| 2025-04-09 | 6.91 | 7.15 | 6.49 | 7.02 | 7.02 | qfq | 16,110,451 | 110,109,641 | -2.50% |
| 2025-04-08 | 6.81 | 7.20 | 6.43 | 7.20 | 7.20 | qfq | 28,881,638 | 191,620,922 | 0.84% |
| 2025-04-07 | 7.50 | 7.55 | 7.14 | 7.14 | 7.14 | qfq | 6,851,200 | 49,331,967 | -9.96% |
| 2025-04-03 | 7.80 | 7.94 | 7.73 | 7.93 | 7.93 | qfq | 6,205,000 | 48,748,883 | 0.51% |
| 2025-04-02 | 7.93 | 8.20 | 7.88 | 7.89 | 7.89 | qfq | 7,618,561 | 61,019,986 | -0.63% |
| 2025-04-01 | 7.93 | 8.17 | 7.85 | 7.94 | 7.94 | qfq | 7,758,500 | 61,962,231 | -0.13% |
| 2025-03-31 | 7.94 | 7.97 | 7.76 | 7.95 | 7.95 | qfq | 6,178,200 | 48,643,949 | 0.38% |
| 2025-03-28 | 8.06 | 8.10 | 7.88 | 7.92 | 7.92 | qfq | 5,675,185 | 45,162,789 | -1.61% |
| 2025-03-27 | 7.99 | 8.17 | 7.75 | 8.05 | 8.05 | qfq | 8,759,100 | 69,884,968 | 0.75% |
| 2025-03-26 | 8.09 | 8.11 | 7.92 | 7.99 | 7.99 | qfq | 9,405,100 | 75,219,238 | -1.72% |
| 2025-03-25 | 7.77 | 8.33 | 7.65 | 8.13 | 8.13 | qfq | 19,383,200 | 156,128,237 | 4.50% |
| 2025-03-24 | 8.34 | 8.48 | 7.63 | 7.78 | 7.78 | qfq | 16,814,900 | 134,269,462 | -6.83% |
| 2025-03-21 | 8.48 | 8.59 | 8.24 | 8.35 | 8.35 | qfq | 15,868,609 | 133,023,960 | -2.00% |
| 2025-03-20 | 8.40 | 8.57 | 8.23 | 8.52 | 8.52 | qfq | 32,642,607 | 273,454,117 | 1.07% |
| 2025-03-19 | 7.65 | 8.43 | 7.64 | 8.43 | 8.43 | qfq | 41,686,006 | 339,089,365 | 10.05% |
| 2025-03-18 | 7.62 | 7.70 | 7.50 | 7.66 | 7.66 | qfq | 11,618,702 | 88,169,617 | 1.19% |
| 2025-03-17 | 7.56 | 7.69 | 7.46 | 7.57 | 7.57 | qfq | 10,992,200 | 83,081,129 | 1.34% |
| 2025-03-14 | 7.32 | 7.49 | 7.27 | 7.47 | 7.47 | qfq | 8,891,200 | 65,907,119 | 2.47% |
| 2025-03-13 | 7.41 | 7.45 | 7.19 | 7.29 | 7.29 | qfq | 8,780,400 | 63,921,074 | -2.28% |
| 2025-03-12 | 7.44 | 7.48 | 7.39 | 7.46 | 7.46 | qfq | 5,968,518 | 44,418,799 | 0.40% |
| 2025-03-11 | 7.31 | 7.45 | 7.25 | 7.43 | 7.43 | qfq | 7,052,920 | 51,872,440 | 0.68% |
| 2025-03-10 | 7.30 | 7.42 | 7.30 | 7.38 | 7.38 | qfq | 7,079,755 | 52,067,065 | 0.54% |
| 2025-03-07 | 7.54 | 7.55 | 7.30 | 7.34 | 7.34 | qfq | 9,537,901 | 70,509,141 | -2.65% |
| 2025-03-06 | 7.48 | 7.60 | 7.40 | 7.54 | 7.54 | qfq | 9,485,910 | 71,348,594 | 0.67% |
| 2025-03-05 | 7.69 | 7.70 | 7.34 | 7.49 | 7.49 | qfq | 13,734,064 | 102,448,873 | -2.47% |
| 2025-03-04 | 7.67 | 7.73 | 7.60 | 7.68 | 7.68 | qfq | 8,586,601 | 65,751,971 | -0.13% |
| 2025-03-03 | 7.81 | 7.88 | 7.64 | 7.69 | 7.69 | qfq | 7,893,700 | 61,282,625 | -0.90% |
| 2025-02-28 | 7.98 | 8.04 | 7.75 | 7.76 | 7.76 | qfq | 10,596,563 | 83,169,838 | -3.36% |
| 2025-02-27 | 8.08 | 8.16 | 7.93 | 8.03 | 8.03 | qfq | 12,359,563 | 99,386,535 | -0.25% |
| 2025-02-26 | 7.98 | 8.16 | 7.98 | 8.05 | 8.05 | qfq | 8,175,011 | 65,750,562 | 0.37% |
| 2025-02-25 | 7.98 | 8.14 | 7.82 | 8.02 | 8.02 | qfq | 9,235,566 | 74,137,431 | -0.62% |
| 2025-02-24 | 8.11 | 8.52 | 7.98 | 8.07 | 8.07 | qfq | 16,588,400 | 136,177,177 | -0.49% |
| 2025-02-21 | 8.29 | 8.42 | 8.00 | 8.11 | 8.11 | qfq | 10,908,063 | 88,401,705 | -2.99% |
| 2025-02-20 | 8.28 | 8.46 | 8.10 | 8.36 | 8.36 | qfq | 7,773,785 | 64,167,295 | 0.97% |
| 2025-02-19 | 8.16 | 8.30 | 8.10 | 8.28 | 8.28 | qfq | 6,753,300 | 55,580,666 | 1.85% |
| 2025-02-18 | 8.50 | 8.52 | 8.11 | 8.13 | 8.13 | qfq | 10,679,200 | 88,313,794 | -4.47% |
| 2025-02-17 | 8.55 | 8.68 | 8.36 | 8.51 | 8.51 | qfq | 12,981,301 | 109,918,205 | -1.50% |
| 2025-02-14 | 9.01 | 9.02 | 8.57 | 8.64 | 8.64 | qfq | 13,461,080 | 118,132,905 | -4.11% |
| 2025-02-13 | 9.13 | 9.34 | 8.93 | 9.01 | 9.01 | qfq | 13,798,600 | 125,583,955 | -0.77% |
| 2025-02-12 | 8.93 | 9.08 | 8.89 | 9.08 | 9.08 | qfq | 9,114,001 | 82,014,655 | 1.45% |
| 2025-02-11 | 9.20 | 9.38 | 8.83 | 8.95 | 8.95 | qfq | 11,652,593 | 104,277,500 | -2.61% |
| 2025-02-10 | 8.91 | 9.23 | 8.91 | 9.19 | 9.19 | qfq | 14,387,402 | 131,126,965 | 3.49% |
| 2025-02-07 | 8.95 | 9.22 | 8.73 | 8.88 | 8.88 | qfq | 13,023,601 | 116,878,001 | -1.22% |
| 2025-02-06 | 8.87 | 8.99 | 8.60 | 8.99 | 8.99 | qfq | 8,234,601 | 72,794,364 | 2.16% |
| 2025-02-05 | 8.69 | 8.89 | 8.57 | 8.80 | 8.80 | qfq | 6,788,785 | 59,476,442 | 2.21% |
| 2025-01-27 | 8.85 | 9.15 | 8.60 | 8.61 | 8.61 | qfq | 11,227,314 | 100,329,755 | -3.37% |
| 2025-01-24 | 8.69 | 8.99 | 8.51 | 8.91 | 8.91 | qfq | 9,320,700 | 82,175,025 | 1.95% |
| 2025-01-23 | 9.20 | 9.25 | 8.74 | 8.74 | 8.74 | qfq | 18,713,700 | 166,669,504 | -4.48% |
| 2025-01-22 | 9.26 | 9.65 | 9.09 | 9.15 | 9.15 | qfq | 11,575,801 | 108,103,877 | -2.56% |
| 2025-01-21 | 9.49 | 9.65 | 9.20 | 9.39 | 9.39 | qfq | 12,288,100 | 115,275,771 | -0.74% |
| 2025-01-20 | 9.29 | 9.60 | 9.20 | 9.46 | 9.46 | qfq | 16,417,501 | 154,864,764 | 2.94% |
| 2025-01-17 | 9.10 | 9.42 | 8.90 | 9.19 | 9.19 | qfq | 16,632,165 | 153,211,040 | 0.11% |
| 2025-01-16 | 9.10 | 9.45 | 8.91 | 9.18 | 9.18 | qfq | 12,582,200 | 114,996,497 | 0.77% |
| 2025-01-15 | 9.20 | 9.42 | 9.05 | 9.11 | 9.11 | qfq | 16,567,717 | 152,266,008 | -0.22% |
| 2025-01-14 | 8.31 | 9.13 | 8.31 | 9.13 | 9.13 | qfq | 9,842,100 | 87,379,101 | 10.00% |
| 2025-01-13 | 8.40 | 8.54 | 8.20 | 8.30 | 8.30 | qfq | 9,107,000 | 76,068,385 | -1.78% |
| 2025-01-10 | 9.02 | 9.10 | 8.42 | 8.45 | 8.45 | qfq | 15,312,100 | 133,494,038 | -6.63% |
| 2025-01-09 | 9.08 | 9.22 | 8.87 | 9.05 | 9.05 | qfq | 10,350,100 | 94,051,053 | -0.11% |
| 2025-01-08 | 8.69 | 9.31 | 8.41 | 9.06 | 9.06 | qfq | 19,882,400 | 175,272,338 | 5.59% |
| 2025-01-07 | 8.03 | 8.76 | 8.03 | 8.58 | 8.58 | qfq | 16,201,800 | 137,008,588 | 6.32% |
| 2025-01-06 | 8.57 | 8.64 | 8.01 | 8.07 | 8.07 | qfq | 14,342,901 | 119,227,372 | -4.38% |
| 2025-01-03 | 9.28 | 9.33 | 8.43 | 8.44 | 8.44 | qfq | 17,396,600 | 151,155,803 | -7.66% |
| 2025-01-02 | 9.03 | 9.60 | 9.00 | 9.14 | 9.14 | qfq | 23,275,400 | 216,669,051 | 1.33% |
| 2024-12-31 | 9.27 | 9.36 | 8.86 | 9.02 | 9.02 | qfq | 20,097,631 | 182,329,539 | -2.38% |
| 2024-12-30 | 9.60 | 9.70 | 9.13 | 9.24 | 9.24 | qfq | 31,332,751 | 294,618,954 | -4.15% |
| 2024-12-27 | 9.00 | 9.64 | 8.85 | 9.64 | 9.64 | qfq | 27,602,490 | 261,406,133 | 10.05% |
| 2024-12-26 | 8.00 | 8.76 | 8.00 | 8.76 | 8.76 | qfq | 10,462,170 | 89,568,512 | 10.05% |
| 2024-12-25 | 8.33 | 8.33 | 7.82 | 7.96 | 7.96 | qfq | 12,647,910 | 100,669,729 | -4.67% |
| 2024-12-24 | 8.30 | 8.39 | 8.12 | 8.35 | 8.35 | qfq | 6,518,260 | 53,951,265 | 0.24% |
| 2024-12-23 | 8.76 | 8.76 | 8.28 | 8.33 | 8.33 | qfq | 13,117,600 | 111,252,420 | -5.02% |
| 2024-12-20 | 8.98 | 9.15 | 8.74 | 8.77 | 8.77 | qfq | 11,542,001 | 103,190,198 | -2.88% |
| 2024-12-19 | 9.10 | 9.31 | 8.90 | 9.03 | 9.03 | qfq | 11,570,393 | 105,151,862 | 0.78% |
| 2024-12-18 | 8.86 | 9.04 | 8.51 | 8.96 | 8.96 | qfq | 9,963,812 | 87,830,135 | 1.13% |
| 2024-12-17 | 9.28 | 9.28 | 8.82 | 8.86 | 8.86 | qfq | 13,636,938 | 122,476,006 | -4.63% |
| 2024-12-16 | 9.86 | 9.90 | 9.06 | 9.29 | 9.29 | qfq | 21,282,367 | 200,537,508 | -5.78% |
| 2024-12-13 | 10.01 | 10.50 | 9.84 | 9.86 | 9.86 | qfq | 24,384,533 | 248,183,962 | -2.38% |
| 2024-12-12 | 10.15 | 10.16 | 9.83 | 10.10 | 10.10 | qfq | 19,214,956 | 192,514,591 | -1.94% |
| 2024-12-11 | 9.77 | 10.40 | 9.71 | 10.30 | 10.30 | qfq | 24,236,176 | 245,871,256 | 5.21% |
| 2024-12-10 | 10.00 | 10.18 | 9.53 | 9.79 | 9.79 | qfq | 23,990,022 | 236,527,884 | 1.66% |
| 2024-12-09 | 9.57 | 9.96 | 9.38 | 9.63 | 9.63 | qfq | 20,921,936 | 201,335,839 | -0.52% |
| 2024-12-06 | 9.75 | 9.81 | 9.41 | 9.68 | 9.68 | qfq | 19,237,951 | 184,979,089 | -2.02% |
| 2024-12-05 | 9.22 | 9.94 | 9.18 | 9.88 | 9.88 | qfq | 24,283,750 | 234,863,385 | 7.98% |
| 2024-12-04 | 9.45 | 9.66 | 9.05 | 9.15 | 9.15 | qfq | 19,873,876 | 185,314,100 | -5.38% |
| 2024-12-03 | 9.40 | 9.78 | 9.05 | 9.67 | 9.67 | qfq | 37,121,051 | 351,920,492 | 1.90% |
| 2024-12-02 | 9.63 | 9.83 | 9.15 | 9.49 | 9.49 | qfq | 46,491,519 | 441,041,954 | -0.84% |
| 2024-11-29 | 8.75 | 9.57 | 8.62 | 9.57 | 9.57 | qfq | 37,243,236 | 344,702,294 | 10.00% |
| 2024-11-28 | 8.50 | 9.09 | 8.50 | 8.70 | 8.70 | qfq | 27,485,951 | 241,490,558 | 2.35% |
| 2024-11-27 | 8.08 | 8.55 | 7.79 | 8.50 | 8.50 | qfq | 19,646,900 | 161,224,451 | 3.79% |
| 2024-11-26 | 8.24 | 8.69 | 8.12 | 8.19 | 8.19 | qfq | 18,584,801 | 155,521,378 | -1.09% |
| 2024-11-25 | 8.59 | 8.74 | 8.00 | 8.28 | 8.28 | qfq | 32,629,902 | 269,492,831 | -6.86% |
| 2024-11-22 | 8.27 | 9.11 | 8.20 | 8.89 | 8.89 | qfq | 47,533,485 | 420,707,780 | 7.37% |
| 2024-11-21 | 8.33 | 8.53 | 8.12 | 8.28 | 8.28 | qfq | 15,603,160 | 129,959,161 | -1.78% |
| 2024-11-20 | 8.08 | 8.53 | 7.95 | 8.43 | 8.43 | qfq | 14,979,500 | 123,873,075 | 3.95% |
| 2024-11-19 | 7.78 | 8.13 | 7.49 | 8.11 | 8.11 | qfq | 19,527,465 | 153,459,634 | 3.84% |
| 2024-11-18 | 8.45 | 8.66 | 7.73 | 7.81 | 7.81 | qfq | 25,245,710 | 202,575,670 | -7.02% |
| 2024-11-15 | 8.73 | 8.91 | 8.38 | 8.40 | 8.40 | qfq | 25,985,051 | 225,163,459 | -4.11% |
| 2024-11-14 | 8.53 | 9.15 | 8.31 | 8.76 | 8.76 | qfq | 45,568,280 | 402,379,759 | 3.06% |
| 2024-11-13 | 8.18 | 8.65 | 8.18 | 8.50 | 8.50 | qfq | 36,908,207 | 310,924,527 | 4.42% |
| 2024-11-12 | 8.88 | 9.04 | 8.14 | 8.14 | 8.14 | qfq | 53,052,248 | 445,737,890 | -9.96% |
| 2024-11-11 | 8.46 | 9.35 | 8.46 | 9.04 | 9.04 | qfq | 69,367,903 | 625,685,329 | 3.91% |
| 2024-11-08 | 8.70 | 8.70 | 7.75 | 8.70 | 8.70 | qfq | 93,067,235 | 782,410,874 | 9.99% |
| 2024-11-07 | 7.53 | 7.91 | 7.35 | 7.91 | 7.91 | qfq | 31,143,256 | 241,147,587 | 10.01% |
| 2024-11-06 | 6.54 | 7.19 | 6.41 | 7.19 | 7.19 | qfq | 50,029,709 | 349,507,708 | 9.94% |
| 2024-11-05 | 6.45 | 6.57 | 6.40 | 6.54 | 6.54 | qfq | 12,188,420 | 79,369,561 | 2.51% |
| 2024-11-04 | 6.39 | 6.44 | 6.27 | 6.38 | 6.38 | qfq | 9,550,922 | 60,748,355 | 0.31% |
| 2024-11-01 | 6.56 | 6.68 | 6.30 | 6.36 | 6.36 | qfq | 16,769,988 | 108,051,162 | -4.36% |
| 2024-10-31 | 6.55 | 6.73 | 6.50 | 6.65 | 6.65 | qfq | 21,945,411 | 145,883,796 | 3.10% |
| 2024-10-30 | 6.36 | 6.55 | 6.36 | 6.45 | 6.45 | qfq | 16,999,834 | 109,773,252 | 0.94% |
| 2024-10-29 | 6.54 | 6.65 | 6.36 | 6.39 | 6.39 | qfq | 18,051,300 | 116,464,034 | -2.29% |
| 2024-10-28 | 6.18 | 6.57 | 6.18 | 6.54 | 6.54 | qfq | 24,096,264 | 154,648,202 | 6.00% |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.17 | 6.17 | qfq | 14,396,121 | 88,718,887 | 2.15% |
| 2024-10-24 | 5.95 | 6.05 | 5.90 | 6.04 | 6.04 | qfq | 10,051,761 | 60,372,943 | 1.00% |
| 2024-10-23 | 5.99 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 13,809,160 | 82,814,748 | 0.34% |
| 2024-10-22 | 5.89 | 5.99 | 5.88 | 5.96 | 5.96 | qfq | 11,807,074 | 70,106,056 | 1.02% |
| 2024-10-21 | 5.83 | 5.96 | 5.81 | 5.90 | 5.90 | qfq | 15,085,005 | 88,733,344 | 0.85% |
| 2024-10-18 | 5.76 | 5.90 | 5.69 | 5.85 | 5.85 | qfq | 15,937,919 | 92,764,596 | 0.86% |
| 2024-10-17 | 6.06 | 6.09 | 5.78 | 5.80 | 5.80 | qfq | 17,957,800 | 106,307,560 | -4.13% |
| 2024-10-16 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | qfq | 19,599,642 | 117,264,927 | 3.60% |
| 2024-10-15 | 5.88 | 6.00 | 5.79 | 5.84 | 5.84 | qfq | 13,270,384 | 78,165,547 | -1.52% |
| 2024-10-14 | 5.93 | 5.97 | 5.80 | 5.93 | 5.93 | qfq | 16,955,433 | 99,853,508 | 2.77% |
| 2024-10-11 | 5.83 | 5.94 | 5.72 | 5.77 | 5.77 | qfq | 17,110,055 | 99,914,848 | -1.03% |
| 2024-10-10 | 5.71 | 5.99 | 5.71 | 5.83 | 5.83 | qfq | 21,455,606 | 125,324,749 | 0.00% |
| 2024-10-09 | 6.32 | 6.32 | 5.83 | 5.83 | 5.83 | qfq | 31,364,656 | 186,879,016 | -10.03% |
| 2024-10-08 | 7.05 | 7.05 | 6.22 | 6.48 | 6.48 | qfq | 57,232,571 | 379,439,420 | -0.15% |
| 2024-09-30 | 6.40 | 6.55 | 6.01 | 6.49 | 6.49 | qfq | 51,628,625 | 324,951,364 | 7.27% |
| 2024-09-27 | 5.92 | 6.07 | 5.81 | 6.05 | 6.05 | qfq | 22,765,079 | 135,104,475 | 3.07% |
| 2024-09-26 | 5.53 | 5.87 | 5.52 | 5.87 | 5.87 | qfq | 29,255,903 | 167,551,599 | 5.58% |
| 2024-09-25 | 5.46 | 5.73 | 5.45 | 5.56 | 5.56 | qfq | 23,628,524 | 132,702,309 | 1.65% |
| 2024-09-24 | 5.45 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 15,216,222 | 82,416,890 | 2.43% |
| 2024-09-23 | 5.35 | 5.38 | 5.27 | 5.34 | 5.34 | qfq | 12,078,524 | 64,331,727 | -1.11% |
| 2024-09-20 | 5.36 | 5.44 | 5.27 | 5.40 | 5.40 | qfq | 18,747,742 | 100,511,157 | -0.55% |
| 2024-09-19 | 5.34 | 5.54 | 5.26 | 5.43 | 5.43 | qfq | 23,539,359 | 127,173,005 | 1.88% |
| 2024-09-18 | 5.18 | 5.33 | 5.15 | 5.33 | 5.33 | qfq | 13,484,252 | 70,605,252 | 2.90% |
| 2024-09-13 | 5.18 | 5.28 | 5.10 | 5.18 | 5.18 | qfq | 12,094,200 | 63,044,286 | 0.58% |
| 2024-09-12 | 5.12 | 5.28 | 5.06 | 5.15 | 5.15 | qfq | 10,362,700 | 53,810,474 | 1.18% |
| 2024-09-11 | 5.15 | 5.16 | 5.05 | 5.09 | 5.09 | qfq | 9,631,400 | 49,097,287 | -2.12% |
| 2024-09-10 | 5.25 | 5.34 | 5.11 | 5.20 | 5.20 | qfq | 12,565,400 | 65,463,037 | 0.58% |
| 2024-09-09 | 5.11 | 5.17 | 5.02 | 5.17 | 5.17 | qfq | 7,648,890 | 39,122,892 | 0.19% |
| 2024-09-06 | 5.16 | 5.26 | 5.14 | 5.16 | 5.14 | qfq | 12,206,479 | 63,541,797 | 0.19% |
| 2024-09-05 | 5.08 | 5.17 | 5.05 | 5.15 | 5.13 | qfq | 8,107,202 | 41,572,162 | 2.39% |
| 2024-09-04 | 5.11 | 5.16 | 5.03 | 5.03 | 5.01 | qfq | 8,442,900 | 42,864,466 | -1.76% |
| 2024-09-03 | 5.07 | 5.18 | 5.06 | 5.12 | 5.10 | qfq | 9,480,300 | 48,472,367 | 0.99% |
| 2024-09-02 | 5.17 | 5.21 | 5.05 | 5.07 | 5.05 | qfq | 10,302,500 | 52,958,479 | -2.50% |
| 2024-08-30 | 5.07 | 5.31 | 5.06 | 5.20 | 5.18 | qfq | 17,944,730 | 93,579,382 | 1.96% |
| 2024-08-29 | 5.04 | 5.11 | 5.03 | 5.10 | 5.08 | qfq | 7,405,300 | 37,663,967 | 0.99% |
| 2024-08-28 | 4.98 | 5.11 | 4.95 | 5.05 | 5.03 | qfq | 8,147,600 | 41,053,781 | 1.41% |
| 2024-08-27 | 5.03 | 5.09 | 4.97 | 4.98 | 4.96 | qfq | 7,937,200 | 39,757,495 | -1.97% |
| 2024-08-26 | 5.08 | 5.12 | 5.00 | 5.08 | 5.06 | qfq | 7,645,800 | 38,798,720 | 0.40% |
| 2024-08-23 | 5.07 | 5.13 | 5.04 | 5.06 | 5.04 | qfq | 7,656,900 | 38,824,130 | -0.98% |
| 2024-08-22 | 5.22 | 5.26 | 5.11 | 5.11 | 5.09 | qfq | 9,037,100 | 46,753,894 | -1.54% |
| 2024-08-21 | 5.16 | 5.24 | 5.11 | 5.19 | 5.17 | qfq | 10,292,814 | 53,318,167 | 0.19% |
| 2024-08-20 | 5.23 | 5.31 | 5.14 | 5.18 | 5.16 | qfq | 17,197,201 | 89,649,641 | -1.15% |
| 2024-08-19 | 5.26 | 5.30 | 5.19 | 5.24 | 5.22 | qfq | 11,226,670 | 58,823,862 | -0.38% |
| 2024-08-16 | 5.39 | 5.45 | 5.26 | 5.26 | 5.24 | qfq | 14,588,076 | 77,856,368 | -2.23% |
| 2024-08-15 | 5.33 | 5.45 | 5.28 | 5.38 | 5.36 | qfq | 16,864,700 | 90,523,628 | 0.00% |
| 2024-08-14 | 5.40 | 5.48 | 5.37 | 5.38 | 5.36 | qfq | 13,622,989 | 73,803,715 | -1.10% |
| 2024-08-13 | 5.51 | 5.53 | 5.33 | 5.44 | 5.42 | qfq | 19,257,500 | 104,147,209 | -1.98% |
| 2024-08-12 | 5.50 | 5.56 | 5.42 | 5.55 | 5.53 | qfq | 17,685,099 | 97,030,299 | 0.54% |
| 2024-08-09 | 5.59 | 5.68 | 5.50 | 5.52 | 5.50 | qfq | 24,394,712 | 136,680,844 | -1.25% |
| 2024-08-08 | 5.69 | 5.73 | 5.55 | 5.59 | 5.57 | qfq | 26,735,576 | 150,348,682 | -1.93% |
| 2024-08-07 | 5.72 | 5.79 | 5.65 | 5.70 | 5.68 | qfq | 31,077,110 | 177,335,062 | -1.55% |
| 2024-08-06 | 6.01 | 6.10 | 5.68 | 5.79 | 5.77 | qfq | 52,621,829 | 305,792,428 | -6.61% |
| 2024-08-05 | 6.20 | 6.38 | 6.20 | 6.20 | 6.18 | qfq | 48,878,362 | 304,053,538 | -10.01% |
| 2024-08-02 | 7.20 | 7.41 | 6.89 | 6.89 | 6.86 | qfq | 83,998,478 | 586,258,081 | -10.05% |
| 2024-08-01 | 7.66 | 7.66 | 7.01 | 7.66 | 7.63 | qfq | 112,865,263 | 854,311,545 | 10.06% |
| 2024-07-31 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | qfq | 5,785,918 | 40,269,989 | 9.95% |
| 2024-07-30 | 6.00 | 6.33 | 5.86 | 6.33 | 6.31 | qfq | 27,103,913 | 166,985,858 | 10.09% |
| 2024-07-29 | 5.45 | 5.85 | 5.42 | 5.75 | 5.73 | qfq | 23,493,353 | 133,694,715 | 4.93% |
| 2024-07-26 | 5.36 | 5.54 | 5.33 | 5.48 | 5.46 | qfq | 15,093,100 | 81,652,508 | 0.74% |
| 2024-07-25 | 5.23 | 5.48 | 5.16 | 5.44 | 5.42 | qfq | 15,295,201 | 81,570,626 | 5.02% |
| 2024-07-24 | 5.36 | 5.39 | 5.17 | 5.18 | 5.16 | qfq | 15,579,200 | 81,709,119 | -4.60% |
| 2024-07-23 | 5.37 | 5.52 | 5.36 | 5.43 | 5.41 | qfq | 15,556,300 | 84,440,282 | 0.37% |
| 2024-07-22 | 5.60 | 5.62 | 5.35 | 5.41 | 5.39 | qfq | 21,585,900 | 117,056,929 | -4.92% |
| 2024-07-19 | 5.81 | 5.88 | 5.60 | 5.69 | 5.67 | qfq | 27,064,653 | 155,470,428 | -5.01% |
| 2024-07-18 | 5.62 | 5.99 | 5.61 | 5.99 | 5.97 | qfq | 34,191,151 | 199,593,818 | 2.57% |
| 2024-07-17 | 5.61 | 6.00 | 5.57 | 5.84 | 5.82 | qfq | 38,248,970 | 221,803,589 | 4.29% |
| 2024-07-16 | 5.66 | 5.75 | 5.49 | 5.60 | 5.58 | qfq | 21,051,427 | 117,363,440 | 0.00% |
| 2024-07-15 | 5.69 | 5.89 | 5.48 | 5.60 | 5.58 | qfq | 28,802,856 | 163,005,388 | -2.95% |
| 2024-07-12 | 5.63 | 6.11 | 5.59 | 5.77 | 5.75 | qfq | 41,461,805 | 242,072,164 | 2.49% |
| 2024-07-11 | 5.55 | 5.68 | 5.47 | 5.63 | 5.61 | qfq | 27,449,206 | 152,760,606 | 0.36% |
| 2024-07-10 | 5.52 | 5.94 | 5.40 | 5.61 | 5.59 | qfq | 37,708,801 | 209,689,269 | 1.81% |
| 2024-07-09 | 5.02 | 5.51 | 4.98 | 5.51 | 5.49 | qfq | 22,829,000 | 120,308,793 | 9.98% |
| 2024-07-08 | 5.20 | 5.24 | 4.96 | 5.01 | 4.99 | qfq | 14,580,205 | 74,048,518 | -4.02% |
| 2024-07-05 | 5.25 | 5.31 | 5.08 | 5.22 | 5.20 | qfq | 17,737,349 | 92,021,542 | -0.57% |
| 2024-07-04 | 5.50 | 5.59 | 5.17 | 5.25 | 5.23 | qfq | 27,553,463 | 147,313,232 | -3.85% |
| 2024-07-03 | 5.45 | 5.80 | 5.38 | 5.46 | 5.44 | qfq | 33,263,271 | 184,567,791 | -1.80% |
| 2024-07-02 | 5.49 | 5.71 | 5.36 | 5.56 | 5.54 | qfq | 44,009,402 | 244,448,049 | 0.36% |
| 2024-07-01 | 5.22 | 5.81 | 5.11 | 5.54 | 5.52 | qfq | 46,268,742 | 256,803,498 | 4.92% |
| 2024-06-28 | 5.18 | 5.68 | 5.10 | 5.28 | 5.26 | qfq | 37,366,803 | 198,667,154 | 1.34% |
| 2024-06-27 | 4.74 | 5.21 | 4.67 | 5.21 | 5.19 | qfq | 22,990,233 | 116,154,073 | 9.92% |
| 2024-06-26 | 4.70 | 4.76 | 4.60 | 4.74 | 4.72 | qfq | 4,880,700 | 22,822,443 | 1.07% |
| 2024-06-25 | 4.61 | 4.75 | 4.57 | 4.69 | 4.67 | qfq | 7,874,500 | 36,703,423 | 1.74% |
| 2024-06-24 | 4.91 | 4.93 | 4.58 | 4.61 | 4.59 | qfq | 10,025,900 | 47,423,354 | -6.11% |
| 2024-06-21 | 4.76 | 5.07 | 4.65 | 4.91 | 4.89 | qfq | 17,062,880 | 82,517,535 | 3.81% |
| 2024-06-20 | 4.94 | 4.95 | 4.72 | 4.73 | 4.71 | qfq | 9,088,400 | 43,655,751 | -4.44% |
| 2024-06-19 | 4.98 | 5.04 | 4.94 | 4.95 | 4.93 | qfq | 6,233,800 | 31,111,992 | -0.40% |
| 2024-06-18 | 4.98 | 5.02 | 4.93 | 4.97 | 4.95 | qfq | 4,962,000 | 24,632,469 | 0.20% |
| 2024-06-17 | 5.10 | 5.13 | 4.93 | 4.96 | 4.94 | qfq | 12,575,188 | 63,018,365 | -3.50% |
| 2024-06-14 | 4.95 | 5.18 | 4.91 | 5.14 | 5.12 | qfq | 11,417,903 | 58,132,987 | 3.42% |
| 2024-06-13 | 4.98 | 5.08 | 4.92 | 4.97 | 4.95 | qfq | 9,025,211 | 45,029,822 | 0.00% |
| 2024-06-12 | 4.74 | 5.19 | 4.70 | 4.97 | 4.95 | qfq | 14,632,500 | 72,615,653 | 4.85% |
| 2024-06-11 | 4.73 | 4.79 | 4.69 | 4.74 | 4.72 | qfq | 5,372,100 | 25,409,904 | -1.46% |
| 2024-06-07 | 4.71 | 4.84 | 4.69 | 4.81 | 4.79 | qfq | 7,137,000 | 34,087,716 | 3.22% |
| 2024-06-06 | 4.77 | 4.83 | 4.62 | 4.66 | 4.64 | qfq | 7,914,393 | 37,117,624 | -2.10% |
| 2024-06-05 | 4.93 | 4.97 | 4.75 | 4.76 | 4.74 | qfq | 8,721,531 | 42,065,513 | -5.18% |
| 2024-06-04 | 5.11 | 5.11 | 4.92 | 5.02 | 5.00 | qfq | 11,109,112 | 55,482,117 | -1.76% |
| 2024-06-03 | 5.22 | 5.27 | 5.01 | 5.11 | 5.09 | qfq | 11,327,300 | 58,061,257 | -0.20% |
| 2024-05-31 | 5.03 | 5.20 | 5.01 | 5.12 | 5.10 | qfq | 10,965,333 | 56,176,036 | 2.40% |
| 2024-05-30 | 5.10 | 5.14 | 4.96 | 5.00 | 4.98 | qfq | 10,616,388 | 53,315,024 | -2.53% |
| 2024-05-29 | 5.06 | 5.22 | 5.00 | 5.13 | 5.11 | qfq | 16,080,700 | 82,930,755 | 1.99% |
| 2024-05-28 | 5.32 | 5.42 | 5.02 | 5.03 | 5.01 | qfq | 17,020,100 | 87,755,217 | -3.82% |
| 2024-05-27 | 5.24 | 5.30 | 5.09 | 5.23 | 5.21 | qfq | 16,899,346 | 87,171,803 | -0.57% |
| 2024-05-24 | 5.40 | 5.48 | 5.25 | 5.26 | 5.24 | qfq | 20,085,982 | 107,320,906 | -2.59% |
| 2024-05-23 | 5.41 | 5.61 | 5.34 | 5.40 | 5.38 | qfq | 42,317,007 | 231,531,402 | -5.92% |
| 2024-05-22 | 5.40 | 5.95 | 5.38 | 5.74 | 5.72 | qfq | 55,033,747 | 319,290,346 | 6.10% |
| 2024-05-21 | 5.44 | 5.48 | 5.35 | 5.41 | 5.39 | qfq | 10,557,401 | 57,149,198 | -0.73% |
| 2024-05-20 | 5.65 | 5.65 | 5.40 | 5.45 | 5.43 | qfq | 21,535,753 | 118,544,902 | -4.39% |
| 2024-05-17 | 5.46 | 5.85 | 5.39 | 5.70 | 5.68 | qfq | 28,040,704 | 156,410,693 | 4.78% |
| 2024-05-16 | 5.28 | 5.51 | 5.28 | 5.44 | 5.42 | qfq | 15,125,754 | 82,139,851 | 3.03% |
| 2024-05-15 | 5.20 | 5.37 | 5.18 | 5.28 | 5.26 | qfq | 9,252,341 | 49,023,075 | 1.34% |
| 2024-05-14 | 5.18 | 5.26 | 5.17 | 5.21 | 5.19 | qfq | 7,136,600 | 37,152,758 | 0.19% |
| 2024-05-13 | 5.33 | 5.33 | 5.15 | 5.20 | 5.18 | qfq | 8,081,610 | 42,197,717 | -3.70% |
| 2024-05-10 | 5.30 | 5.44 | 5.18 | 5.40 | 5.38 | qfq | 13,574,701 | 72,150,220 | 2.86% |
| 2024-05-09 | 5.18 | 5.31 | 5.18 | 5.25 | 5.23 | qfq | 10,340,201 | 54,160,075 | 1.94% |
| 2024-05-08 | 5.30 | 5.38 | 5.14 | 5.15 | 5.13 | qfq | 18,151,761 | 94,960,462 | -4.98% |
| 2024-05-07 | 5.17 | 5.68 | 5.12 | 5.42 | 5.40 | qfq | 23,420,097 | 126,655,002 | 4.84% |
| 2024-05-06 | 5.26 | 5.34 | 5.15 | 5.17 | 5.15 | qfq | 11,433,937 | 59,653,613 | 0.78% |
| 2024-04-30 | 5.19 | 5.20 | 5.08 | 5.13 | 5.11 | qfq | 7,969,057 | 41,016,681 | -1.35% |
| 2024-04-29 | 4.97 | 5.23 | 4.97 | 5.20 | 5.18 | qfq | 9,305,844 | 48,029,517 | 4.84% |
| 2024-04-26 | 4.87 | 4.97 | 4.82 | 4.96 | 4.94 | qfq | 5,011,349 | 24,562,845 | 1.22% |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.90 | 4.88 | qfq | 5,355,431 | 26,246,737 | 2.51% |
| 2024-04-24 | 4.66 | 4.78 | 4.65 | 4.78 | 4.76 | qfq | 4,318,300 | 20,406,646 | 2.36% |
| 2024-04-23 | 4.59 | 4.68 | 4.57 | 4.67 | 4.65 | qfq | 3,426,050 | 15,888,388 | 2.41% |
| 2024-04-22 | 4.65 | 4.70 | 4.50 | 4.56 | 4.54 | qfq | 3,375,900 | 15,480,878 | -2.56% |
| 2024-04-19 | 4.71 | 4.78 | 4.66 | 4.68 | 4.66 | qfq | 4,093,602 | 19,273,586 | -0.43% |
| 2024-04-18 | 4.73 | 4.79 | 4.61 | 4.70 | 4.68 | qfq | 6,661,397 | 31,343,615 | -0.42% |
| 2024-04-17 | 4.48 | 4.74 | 4.48 | 4.72 | 4.70 | qfq | 7,460,298 | 34,899,949 | 5.83% |
| 2024-04-16 | 4.71 | 4.75 | 4.43 | 4.46 | 4.44 | qfq | 10,602,514 | 48,187,296 | -7.08% |
| 2024-04-15 | 5.07 | 5.12 | 4.69 | 4.80 | 4.78 | qfq | 13,626,489 | 66,176,067 | -6.80% |
| 2024-04-12 | 5.23 | 5.36 | 5.15 | 5.15 | 5.13 | qfq | 6,937,479 | 36,453,664 | -1.72% |
| 2024-04-11 | 5.23 | 5.30 | 5.15 | 5.24 | 5.22 | qfq | 5,983,373 | 31,406,855 | 0.00% |
| 2024-04-10 | 5.42 | 5.42 | 5.13 | 5.24 | 5.22 | qfq | 11,732,060 | 61,585,526 | -3.68% |
| 2024-04-09 | 5.36 | 5.44 | 5.28 | 5.44 | 5.42 | qfq | 7,825,795 | 41,986,520 | 1.12% |
| 2024-04-08 | 5.57 | 5.60 | 5.36 | 5.38 | 5.36 | qfq | 10,788,219 | 58,665,132 | -4.27% |
| 2024-04-03 | 5.64 | 5.71 | 5.54 | 5.62 | 5.60 | qfq | 10,244,728 | 57,636,438 | -0.35% |
| 2024-04-02 | 5.64 | 5.70 | 5.52 | 5.64 | 5.62 | qfq | 15,855,177 | 89,099,561 | 1.08% |
| 2024-04-01 | 5.34 | 5.86 | 5.33 | 5.58 | 5.56 | qfq | 19,177,832 | 106,715,353 | 4.49% |
| 2024-03-29 | 5.35 | 5.44 | 5.21 | 5.34 | 5.32 | qfq | 13,314,458 | 70,781,959 | -1.66% |
| 2024-03-28 | 5.32 | 5.49 | 5.21 | 5.43 | 5.41 | qfq | 14,567,214 | 78,677,860 | 1.12% |
| 2024-03-27 | 5.70 | 5.71 | 5.31 | 5.37 | 5.35 | qfq | 19,206,041 | 105,377,429 | -6.61% |
| 2024-03-26 | 5.71 | 5.80 | 5.55 | 5.75 | 5.73 | qfq | 23,625,036 | 133,742,929 | 0.00% |
| 2024-03-25 | 5.58 | 5.91 | 5.55 | 5.75 | 5.73 | qfq | 42,323,456 | 243,867,814 | 3.05% |
| 2024-03-22 | 5.53 | 5.65 | 5.34 | 5.58 | 5.56 | qfq | 22,078,038 | 121,362,021 | 0.72% |
| 2024-03-21 | 5.46 | 5.59 | 5.46 | 5.54 | 5.52 | qfq | 15,576,074 | 86,060,601 | 1.28% |
| 2024-03-20 | 5.41 | 5.49 | 5.40 | 5.47 | 5.45 | qfq | 12,778,028 | 69,647,082 | 0.92% |
| 2024-03-19 | 5.42 | 5.50 | 5.41 | 5.42 | 5.40 | qfq | 13,568,692 | 73,798,528 | -0.55% |
| 2024-03-18 | 5.35 | 5.45 | 5.35 | 5.45 | 5.43 | qfq | 13,444,989 | 72,689,609 | 1.11% |
| 2024-03-15 | 5.38 | 5.41 | 5.30 | 5.39 | 5.37 | qfq | 12,050,704 | 64,596,037 | 0.00% |
| 2024-03-14 | 5.38 | 5.48 | 5.33 | 5.39 | 5.37 | qfq | 14,989,977 | 80,938,155 | -0.55% |
| 2024-03-13 | 5.51 | 5.53 | 5.38 | 5.42 | 5.40 | qfq | 19,734,865 | 107,168,873 | -2.69% |
| 2024-03-12 | 5.40 | 5.73 | 5.30 | 5.57 | 5.55 | qfq | 29,110,254 | 159,535,921 | 3.72% |
| 2024-03-11 | 5.33 | 5.37 | 5.28 | 5.37 | 5.35 | qfq | 14,905,612 | 79,431,078 | 1.70% |
| 2024-03-08 | 5.30 | 5.33 | 5.20 | 5.28 | 5.26 | qfq | 18,672,695 | 98,129,193 | -0.56% |
| 2024-03-07 | 5.53 | 5.68 | 5.31 | 5.31 | 5.29 | qfq | 26,037,309 | 141,707,839 | -3.80% |
| 2024-03-06 | 5.52 | 5.62 | 5.44 | 5.52 | 5.50 | qfq | 27,225,877 | 150,423,376 | -1.95% |
| 2024-03-05 | 5.74 | 6.04 | 5.50 | 5.63 | 5.61 | qfq | 39,063,401 | 224,650,270 | -2.43% |
| 2024-03-04 | 5.97 | 5.97 | 5.59 | 5.77 | 5.75 | qfq | 47,717,387 | 274,426,939 | -3.83% |
| 2024-03-01 | 5.57 | 6.00 | 5.55 | 6.00 | 5.98 | qfq | 34,369,338 | 200,270,670 | 10.09% |
| 2024-02-29 | 5.21 | 5.51 | 5.09 | 5.45 | 5.43 | qfq | 38,216,528 | 202,109,944 | 0.55% |
| 2024-02-28 | 5.94 | 6.04 | 5.42 | 5.42 | 5.40 | qfq | 47,522,366 | 272,431,600 | -9.97% |
| 2024-02-27 | 5.87 | 6.24 | 5.68 | 6.02 | 6.00 | qfq | 56,033,623 | 334,243,168 | 2.38% |
| 2024-02-26 | 5.49 | 6.12 | 5.49 | 5.88 | 5.86 | qfq | 72,290,657 | 421,819,700 | 5.76% |
| 2024-02-23 | 5.67 | 5.89 | 5.34 | 5.56 | 5.54 | qfq | 65,530,481 | 366,607,597 | 1.09% |
| 2024-02-22 | 5.03 | 5.50 | 5.03 | 5.50 | 5.48 | qfq | 41,329,166 | 220,764,873 | 10.00% |
| 2024-02-21 | 4.75 | 5.25 | 4.70 | 5.00 | 4.98 | qfq | 45,656,663 | 227,143,571 | 3.73% |
| 2024-02-20 | 4.85 | 4.88 | 4.61 | 4.82 | 4.80 | qfq | 35,028,994 | 167,091,953 | -2.23% |
| 2024-02-19 | 4.60 | 4.95 | 4.49 | 4.93 | 4.91 | qfq | 42,811,945 | 202,955,746 | 6.48% |
| 2024-02-08 | 4.55 | 4.75 | 4.34 | 4.63 | 4.61 | qfq | 52,117,410 | 232,413,790 | -3.94% |
| 2024-02-07 | 5.16 | 5.16 | 4.82 | 4.82 | 4.80 | qfq | 27,023,400 | 130,901,526 | -9.91% |
| 2024-02-06 | 5.35 | 5.41 | 5.35 | 5.35 | 5.33 | qfq | 33,293,000 | 178,236,952 | -9.93% |
| 2024-02-05 | 6.13 | 6.20 | 5.94 | 5.94 | 5.92 | qfq | 11,158,500 | 67,448,729 | -10.00% |
| 2024-02-02 | 6.35 | 7.00 | 6.03 | 6.60 | 6.57 | qfq | 69,056,578 | 458,963,435 | 3.77% |
| 2024-02-01 | 5.83 | 6.36 | 5.83 | 6.36 | 6.34 | qfq | 8,877,300 | 55,959,116 | 10.03% |
| 2024-01-31 | 6.20 | 6.24 | 5.66 | 5.78 | 5.76 | qfq | 26,271,000 | 154,556,010 | -6.62% |
| 2024-01-30 | 6.30 | 6.55 | 6.12 | 6.19 | 6.17 | qfq | 26,009,595 | 164,382,035 | -5.06% |
| 2024-01-29 | 6.59 | 6.72 | 6.42 | 6.52 | 6.49 | qfq | 39,240,209 | 258,536,911 | -0.91% |
| 2024-01-26 | 6.50 | 6.76 | 6.40 | 6.58 | 6.55 | qfq | 53,620,750 | 353,643,852 | 1.54% |
| 2024-01-25 | 5.85 | 6.48 | 5.85 | 6.48 | 6.45 | qfq | 29,096,183 | 181,159,920 | 10.02% |
| 2024-01-24 | 5.59 | 6.02 | 5.59 | 5.89 | 5.87 | qfq | 20,153,600 | 116,977,172 | 5.94% |
| 2024-01-23 | 5.47 | 5.60 | 5.34 | 5.56 | 5.54 | qfq | 13,314,700 | 72,418,801 | 1.65% |
| 2024-01-22 | 5.88 | 5.88 | 5.47 | 5.47 | 5.45 | qfq | 9,763,200 | 55,050,401 | -6.66% |
| 2024-01-19 | 5.97 | 5.97 | 5.82 | 5.86 | 5.84 | qfq | 6,555,800 | 38,651,741 | -1.51% |
| 2024-01-18 | 6.01 | 6.07 | 5.76 | 5.95 | 5.93 | qfq | 10,675,924 | 62,672,521 | -1.49% |
| 2024-01-17 | 6.16 | 6.20 | 6.03 | 6.04 | 6.02 | qfq | 8,048,876 | 49,074,764 | -2.11% |
| 2024-01-16 | 6.28 | 6.28 | 6.07 | 6.17 | 6.15 | qfq | 11,699,500 | 71,919,372 | -0.80% |
| 2024-01-15 | 6.23 | 6.32 | 6.18 | 6.22 | 6.20 | qfq | 9,189,500 | 57,311,123 | 0.32% |
| 2024-01-12 | 6.31 | 6.38 | 6.20 | 6.20 | 6.18 | qfq | 11,419,766 | 71,948,830 | -0.96% |
| 2024-01-11 | 6.19 | 6.29 | 6.18 | 6.26 | 6.24 | qfq | 10,852,200 | 67,624,039 | 0.00% |
| 2024-01-10 | 6.15 | 6.28 | 6.15 | 6.26 | 6.24 | qfq | 11,676,700 | 72,739,003 | 0.64% |
| 2024-01-09 | 6.15 | 6.28 | 6.15 | 6.22 | 6.20 | qfq | 9,513,300 | 59,291,944 | 0.16% |
| 2024-01-08 | 6.27 | 6.32 | 6.15 | 6.21 | 6.19 | qfq | 9,813,830 | 61,055,792 | -0.80% |
| 2024-01-05 | 6.34 | 6.41 | 6.22 | 6.26 | 6.24 | qfq | 10,875,182 | 68,751,781 | -1.11% |
| 2024-01-04 | 6.32 | 6.36 | 6.26 | 6.33 | 6.31 | qfq | 9,505,500 | 60,041,035 | 0.32% |
| 2024-01-03 | 6.34 | 6.44 | 6.26 | 6.31 | 6.29 | qfq | 14,913,211 | 94,479,236 | 0.32% |
| 2024-01-02 | 6.23 | 6.34 | 6.23 | 6.29 | 6.27 | qfq | 16,091,414 | 101,330,959 | 0.96% |
| 2023-12-29 | 6.17 | 6.40 | 6.15 | 6.23 | 6.21 | qfq | 26,711,353 | 167,297,230 | 1.14% |
| 2023-12-28 | 6.06 | 6.23 | 5.96 | 6.16 | 6.14 | qfq | 22,728,313 | 139,192,829 | 1.82% |
| 2023-12-27 | 6.02 | 6.07 | 5.91 | 6.05 | 6.03 | qfq | 20,123,496 | 120,761,804 | 0.50% |
| 2023-12-26 | 6.16 | 6.19 | 5.87 | 6.02 | 6.00 | qfq | 35,251,475 | 213,251,528 | -4.14% |
| 2023-12-25 | 6.66 | 6.66 | 6.28 | 6.28 | 6.26 | qfq | 34,306,965 | 217,153,824 | -10.03% |
| 2023-12-22 | 7.27 | 7.44 | 6.98 | 6.98 | 6.95 | qfq | 58,929,093 | 418,640,757 | -10.05% |
| 2023-12-21 | 7.58 | 8.30 | 7.46 | 7.76 | 7.73 | qfq | 90,521,250 | 697,243,610 | -6.39% |
| 2023-12-20 | 8.29 | 8.29 | 8.29 | 8.29 | 8.26 | qfq | 7,879,191 | 65,318,493 | 9.95% |
| 2023-12-19 | 6.81 | 7.54 | 6.81 | 7.54 | 7.51 | qfq | 34,071,289 | 253,996,671 | 10.07% |
| 2023-12-18 | 6.75 | 6.97 | 6.65 | 6.85 | 6.82 | qfq | 22,739,100 | 154,529,312 | 0.59% |
| 2023-12-15 | 6.89 | 7.11 | 6.75 | 6.81 | 6.78 | qfq | 27,296,502 | 187,694,276 | 0.74% |
| 2023-12-14 | 6.61 | 6.85 | 6.61 | 6.76 | 6.73 | qfq | 14,193,049 | 95,929,777 | 1.50% |
| 2023-12-13 | 6.72 | 6.78 | 6.63 | 6.66 | 6.63 | qfq | 13,467,400 | 90,103,529 | -1.77% |
| 2023-12-12 | 6.49 | 6.87 | 6.47 | 6.78 | 6.75 | qfq | 20,831,902 | 139,287,423 | 4.31% |
| 2023-12-11 | 6.36 | 6.52 | 6.18 | 6.50 | 6.47 | qfq | 19,011,794 | 122,326,924 | 3.34% |
| 2023-12-08 | 6.61 | 6.62 | 6.26 | 6.29 | 6.27 | qfq | 20,521,701 | 131,469,776 | -4.98% |
| 2023-12-07 | 6.66 | 6.71 | 6.56 | 6.62 | 6.59 | qfq | 18,220,172 | 120,701,300 | -1.19% |
| 2023-12-06 | 6.52 | 6.80 | 6.47 | 6.70 | 6.67 | qfq | 28,325,874 | 187,641,863 | 0.60% |
| 2023-12-05 | 6.57 | 6.71 | 6.41 | 6.66 | 6.63 | qfq | 37,916,443 | 250,260,371 | 1.37% |
| 2023-12-04 | 6.30 | 6.99 | 6.29 | 6.57 | 6.54 | qfq | 39,292,847 | 262,189,276 | 3.46% |
| 2023-12-01 | 6.33 | 6.42 | 6.28 | 6.35 | 6.33 | qfq | 8,409,900 | 53,574,976 | 1.76% |
| 2023-11-30 | 6.25 | 6.29 | 6.17 | 6.24 | 6.22 | qfq | 6,891,857 | 42,894,228 | -0.16% |
| 2023-11-29 | 6.38 | 6.45 | 6.21 | 6.25 | 6.23 | qfq | 10,422,739 | 65,510,171 | -1.42% |
| 2023-11-28 | 6.40 | 6.41 | 6.29 | 6.34 | 6.32 | qfq | 8,710,570 | 55,294,651 | -0.63% |
| 2023-11-27 | 6.39 | 6.42 | 6.26 | 6.38 | 6.36 | qfq | 10,624,701 | 67,615,680 | -0.16% |
| 2023-11-24 | 6.45 | 6.52 | 6.35 | 6.39 | 6.37 | qfq | 11,308,097 | 72,836,882 | -0.62% |
| 2023-11-23 | 6.31 | 6.48 | 6.24 | 6.43 | 6.41 | qfq | 10,698,503 | 68,476,281 | 1.26% |
| 2023-11-22 | 6.30 | 6.42 | 6.25 | 6.35 | 6.33 | qfq | 13,095,100 | 83,333,764 | 0.79% |
| 2023-11-21 | 6.23 | 6.39 | 6.23 | 6.30 | 6.28 | qfq | 13,034,213 | 82,270,030 | 1.12% |
| 2023-11-20 | 6.21 | 6.30 | 6.16 | 6.23 | 6.21 | qfq | 9,107,766 | 56,619,545 | 0.81% |
| 2023-11-17 | 6.16 | 6.25 | 6.12 | 6.18 | 6.16 | qfq | 8,189,931 | 50,731,813 | -0.64% |
| 2023-11-16 | 6.17 | 6.28 | 6.13 | 6.22 | 6.20 | qfq | 10,177,441 | 63,204,395 | 0.48% |
| 2023-11-15 | 6.25 | 6.30 | 6.15 | 6.19 | 6.17 | qfq | 12,477,918 | 77,353,959 | -0.64% |
| 2023-11-14 | 6.28 | 6.31 | 6.16 | 6.23 | 6.21 | qfq | 17,648,641 | 109,963,723 | -0.32% |
| 2023-11-13 | 6.01 | 6.33 | 6.01 | 6.25 | 6.23 | qfq | 25,013,489 | 155,698,157 | 1.46% |
| 2023-11-10 | 6.12 | 6.62 | 6.10 | 6.16 | 6.14 | qfq | 29,503,864 | 183,709,769 | 0.33% |
| 2023-11-09 | 6.28 | 6.28 | 6.08 | 6.14 | 6.12 | qfq | 27,793,619 | 171,180,013 | -2.85% |
| 2023-11-08 | 6.47 | 6.47 | 6.23 | 6.32 | 6.30 | qfq | 44,643,655 | 282,061,662 | -4.24% |
| 2023-11-07 | 6.00 | 6.60 | 5.94 | 6.60 | 6.57 | qfq | 29,136,131 | 187,873,798 | 10.00% |
| 2023-11-06 | 5.90 | 6.01 | 5.87 | 6.00 | 5.98 | qfq | 5,199,600 | 30,901,344 | 1.87% |
| 2023-11-03 | 5.94 | 5.97 | 5.87 | 5.89 | 5.87 | qfq | 4,455,100 | 26,334,003 | -0.84% |
| 2023-11-02 | 5.94 | 5.98 | 5.89 | 5.94 | 5.92 | qfq | 6,965,200 | 41,330,443 | 0.00% |
| 2023-11-01 | 5.89 | 5.95 | 5.83 | 5.94 | 5.92 | qfq | 4,955,601 | 29,325,369 | 1.19% |
| 2023-10-31 | 5.80 | 5.89 | 5.76 | 5.87 | 5.85 | qfq | 5,260,912 | 30,724,772 | 1.73% |
| 2023-10-30 | 5.71 | 5.81 | 5.70 | 5.77 | 5.75 | qfq | 5,108,674 | 29,520,544 | 1.41% |
| 2023-10-27 | 5.65 | 5.74 | 5.62 | 5.69 | 5.67 | qfq | 4,292,903 | 24,432,897 | 0.53% |
| 2023-10-26 | 5.69 | 5.71 | 5.58 | 5.66 | 5.64 | qfq | 6,102,093 | 34,380,104 | -0.70% |
| 2023-10-25 | 5.60 | 5.73 | 5.60 | 5.70 | 5.68 | qfq | 4,092,800 | 23,295,289 | 1.79% |
| 2023-10-24 | 5.40 | 5.61 | 5.40 | 5.60 | 5.58 | qfq | 4,633,333 | 25,762,394 | 3.70% |
| 2023-10-23 | 5.51 | 5.54 | 5.36 | 5.40 | 5.38 | qfq | 4,617,700 | 25,035,929 | -2.53% |
| 2023-10-20 | 5.50 | 5.60 | 5.44 | 5.54 | 5.52 | qfq | 2,656,500 | 14,719,936 | 0.73% |
| 2023-10-19 | 5.51 | 5.61 | 5.46 | 5.50 | 5.48 | qfq | 3,336,500 | 18,484,637 | -0.18% |
| 2023-10-18 | 5.59 | 5.59 | 5.48 | 5.51 | 5.49 | qfq | 2,727,055 | 15,032,297 | -1.61% |
| 2023-10-17 | 5.63 | 5.65 | 5.54 | 5.60 | 5.58 | qfq | 4,273,200 | 23,917,600 | 0.36% |
| 2023-10-16 | 5.59 | 5.65 | 5.56 | 5.58 | 5.56 | qfq | 2,697,100 | 15,130,327 | 0.00% |
| 2023-10-13 | 5.68 | 5.70 | 5.56 | 5.58 | 5.56 | qfq | 2,810,500 | 15,787,025 | -2.28% |
| 2023-10-12 | 5.65 | 5.74 | 5.60 | 5.71 | 5.69 | qfq | 3,381,800 | 19,181,317 | 1.06% |
| 2023-10-11 | 5.66 | 5.69 | 5.57 | 5.65 | 5.63 | qfq | 2,893,400 | 16,328,774 | 0.36% |
| 2023-10-10 | 5.62 | 5.67 | 5.60 | 5.63 | 5.61 | qfq | 2,313,600 | 13,034,846 | 0.18% |
| 2023-10-09 | 5.81 | 5.82 | 5.60 | 5.62 | 5.60 | qfq | 4,833,100 | 27,345,792 | -3.10% |
| 2023-09-28 | 5.75 | 5.84 | 5.73 | 5.80 | 5.78 | qfq | 3,429,093 | 19,835,087 | 1.05% |
| 2023-09-27 | 5.75 | 5.78 | 5.72 | 5.74 | 5.72 | qfq | 2,166,900 | 12,472,723 | -0.35% |
| 2023-09-26 | 5.75 | 5.79 | 5.71 | 5.76 | 5.74 | qfq | 2,425,400 | 13,938,865 | -0.17% |
| 2023-09-25 | 5.90 | 5.90 | 5.74 | 5.77 | 5.75 | qfq | 4,148,954 | 24,021,248 | -1.87% |
| 2023-09-22 | 5.80 | 5.89 | 5.75 | 5.88 | 5.86 | qfq | 3,013,500 | 17,591,159 | 1.20% |
| 2023-09-21 | 5.83 | 5.90 | 5.74 | 5.81 | 5.79 | qfq | 3,164,247 | 18,411,935 | -0.51% |
| 2023-09-20 | 5.80 | 5.89 | 5.79 | 5.84 | 5.82 | qfq | 3,630,800 | 21,257,940 | 0.52% |
| 2023-09-19 | 5.82 | 5.86 | 5.79 | 5.81 | 5.79 | qfq | 3,204,793 | 18,642,369 | -0.17% |
| 2023-09-18 | 5.75 | 5.83 | 5.71 | 5.82 | 5.80 | qfq | 3,463,800 | 20,020,916 | 0.69% |
| 2023-09-15 | 5.75 | 5.82 | 5.72 | 5.78 | 5.76 | qfq | 2,784,600 | 16,092,241 | 0.17% |
| 2023-09-14 | 5.80 | 5.80 | 5.71 | 5.77 | 5.75 | qfq | 2,881,600 | 16,556,218 | -0.17% |
| 2023-09-13 | 5.84 | 5.90 | 5.75 | 5.78 | 5.76 | qfq | 3,030,279 | 17,598,181 | -1.37% |
| 2023-09-12 | 5.85 | 5.89 | 5.77 | 5.86 | 5.84 | qfq | 3,998,600 | 23,318,799 | 0.34% |
| 2023-09-11 | 5.84 | 5.88 | 5.74 | 5.84 | 5.82 | qfq | 5,995,101 | 34,922,700 | 0.17% |
| 2023-09-08 | 5.93 | 5.94 | 5.80 | 5.83 | 5.81 | qfq | 4,488,000 | 26,197,729 | -1.69% |
| 2023-09-07 | 5.95 | 6.02 | 5.90 | 5.93 | 5.91 | qfq | 4,172,900 | 24,886,184 | -0.50% |
| 2023-09-06 | 6.04 | 6.04 | 5.89 | 5.96 | 5.94 | qfq | 5,390,301 | 32,070,188 | -0.67% |
| 2023-09-05 | 6.10 | 6.10 | 5.91 | 6.00 | 5.98 | qfq | 5,950,255 | 35,676,378 | -1.48% |
| 2023-09-04 | 6.01 | 6.13 | 6.01 | 6.09 | 6.07 | qfq | 6,210,500 | 37,652,810 | 1.50% |
| 2023-09-01 | 6.17 | 6.18 | 5.95 | 6.00 | 5.98 | qfq | 7,757,200 | 46,656,185 | -1.96% |
| 2023-08-31 | 6.40 | 6.42 | 6.09 | 6.12 | 6.10 | qfq | 7,460,524 | 46,059,439 | -3.47% |
| 2023-08-30 | 6.44 | 6.50 | 6.32 | 6.34 | 6.32 | qfq | 7,159,742 | 45,727,155 | -1.09% |
| 2023-08-29 | 6.29 | 6.44 | 6.21 | 6.41 | 6.39 | qfq | 10,210,700 | 64,811,535 | 2.56% |
| 2023-08-28 | 6.30 | 6.42 | 6.13 | 6.25 | 6.23 | qfq | 14,528,422 | 91,421,144 | 4.52% |
| 2023-08-25 | 5.90 | 6.12 | 5.90 | 5.98 | 5.96 | qfq | 7,744,800 | 46,517,802 | 0.67% |
| 2023-08-24 | 6.01 | 6.06 | 5.85 | 5.94 | 5.92 | qfq | 4,688,300 | 27,796,306 | -0.83% |
| 2023-08-23 | 5.99 | 6.06 | 5.93 | 5.99 | 5.97 | qfq | 4,167,000 | 24,992,440 | -0.50% |
| 2023-08-22 | 6.07 | 6.13 | 5.96 | 6.02 | 6.00 | qfq | 4,464,100 | 26,879,581 | -0.50% |
| 2023-08-21 | 6.08 | 6.21 | 6.03 | 6.05 | 6.03 | qfq | 3,774,029 | 23,043,426 | -0.82% |
| 2023-08-18 | 6.23 | 6.31 | 6.08 | 6.10 | 6.08 | qfq | 3,794,569 | 23,494,854 | -2.71% |
| 2023-08-17 | 6.17 | 6.28 | 6.10 | 6.27 | 6.25 | qfq | 4,749,806 | 29,531,074 | 1.29% |
| 2023-08-16 | 6.11 | 6.29 | 6.07 | 6.19 | 6.17 | qfq | 4,677,283 | 28,949,595 | 1.14% |
| 2023-08-15 | 6.15 | 6.16 | 6.05 | 6.12 | 6.10 | qfq | 2,784,400 | 16,981,924 | -0.33% |
| 2023-08-14 | 6.11 | 6.16 | 6.03 | 6.14 | 6.12 | qfq | 3,555,200 | 21,713,222 | -0.32% |
| 2023-08-11 | 6.25 | 6.30 | 6.14 | 6.16 | 6.14 | qfq | 4,715,956 | 29,241,112 | -0.81% |
| 2023-08-10 | 6.22 | 6.28 | 6.18 | 6.21 | 6.19 | qfq | 3,271,728 | 20,361,802 | -0.64% |
| 2023-08-09 | 6.31 | 6.33 | 6.22 | 6.25 | 6.23 | qfq | 3,958,200 | 24,786,317 | -0.48% |
| 2023-08-08 | 6.36 | 6.41 | 6.24 | 6.28 | 6.26 | qfq | 5,150,356 | 32,460,557 | -0.95% |
| 2023-08-07 | 6.43 | 6.43 | 6.25 | 6.34 | 6.32 | qfq | 7,755,328 | 49,146,824 | -1.71% |
| 2023-08-04 | 6.56 | 6.60 | 6.41 | 6.45 | 6.42 | qfq | 7,685,280 | 49,854,021 | -0.77% |
| 2023-08-03 | 6.37 | 6.58 | 6.31 | 6.50 | 6.47 | qfq | 12,002,737 | 77,428,573 | 1.40% |
| 2023-08-02 | 6.37 | 6.51 | 6.33 | 6.41 | 6.39 | qfq | 8,662,305 | 55,808,049 | 0.94% |
| 2023-08-01 | 6.33 | 6.46 | 6.28 | 6.35 | 6.33 | qfq | 12,416,800 | 79,138,760 | -0.47% |
| 2023-07-31 | 6.24 | 6.46 | 6.21 | 6.38 | 6.36 | qfq | 12,284,812 | 78,389,004 | 2.24% |
| 2023-07-28 | 6.17 | 6.30 | 6.13 | 6.24 | 6.22 | qfq | 7,603,812 | 47,242,256 | 0.97% |
| 2023-07-27 | 6.14 | 6.28 | 6.07 | 6.18 | 6.16 | qfq | 9,916,746 | 61,591,879 | -0.48% |
| 2023-07-26 | 6.10 | 6.31 | 6.08 | 6.21 | 6.19 | qfq | 14,482,975 | 89,718,328 | 1.80% |
| 2023-07-25 | 5.94 | 6.11 | 5.93 | 6.10 | 6.08 | qfq | 10,179,430 | 61,608,413 | 2.87% |
| 2023-07-24 | 5.94 | 5.98 | 5.86 | 5.93 | 5.91 | qfq | 5,534,301 | 32,810,258 | 0.51% |
| 2023-07-21 | 5.83 | 5.92 | 5.80 | 5.90 | 5.88 | qfq | 5,210,800 | 30,639,115 | 1.03% |
| 2023-07-20 | 5.84 | 5.91 | 5.82 | 5.84 | 5.82 | qfq | 2,992,729 | 17,546,898 | -0.17% |
| 2023-07-19 | 5.83 | 5.87 | 5.81 | 5.85 | 5.83 | qfq | 2,029,000 | 11,843,977 | 0.52% |
| 2023-07-18 | 5.76 | 5.87 | 5.73 | 5.82 | 5.80 | qfq | 2,679,606 | 15,547,632 | 1.39% |
| 2023-07-17 | 5.75 | 5.75 | 5.66 | 5.74 | 5.72 | qfq | 1,912,815 | 10,945,473 | 0.17% |