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
汇嘉时代603101.SH
最近收盘价6.992026-07-17
最近交易日2026-07-17
成交量（股）15,351,468
成交额（元）109,855,828
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | 2026-03-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.25633 | — | — | — | 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 | 7.11 | 7.44 | 6.90 | 6.99 | 6.99 | qfq | 15,351,468 | 109,855,828 | -2.65% |
| 2026-07-16 | 7.05 | 7.26 | 7.03 | 7.18 | 7.18 | qfq | 9,521,629 | 68,111,670 | 0.98% |
| 2026-07-15 | 6.80 | 7.19 | 6.80 | 7.11 | 7.11 | qfq | 12,496,501 | 88,350,909 | 3.34% |
| 2026-07-14 | 6.76 | 7.03 | 6.71 | 6.88 | 6.88 | qfq | 10,887,743 | 74,617,436 | 3.30% |
| 2026-07-13 | 6.85 | 6.94 | 6.64 | 6.66 | 6.66 | qfq | 11,200,285 | 75,616,137 | -3.06% |
| 2026-07-10 | 6.57 | 6.95 | 6.51 | 6.87 | 6.87 | qfq | 16,622,937 | 112,427,256 | 3.15% |
| 2026-07-09 | 6.83 | 6.90 | 6.56 | 6.66 | 6.66 | qfq | 18,309,396 | 122,412,220 | -3.76% |
| 2026-07-08 | 6.80 | 7.10 | 6.67 | 6.92 | 6.92 | qfq | 20,242,550 | 139,373,372 | -0.72% |
| 2026-07-07 | 7.47 | 7.47 | 6.73 | 6.97 | 6.97 | qfq | 29,031,447 | 201,905,869 | 2.65% |
| 2026-07-06 | 6.88 | 6.89 | 6.76 | 6.79 | 6.79 | qfq | 6,141,847 | 41,801,104 | -1.74% |
| 2026-07-03 | 6.75 | 6.93 | 6.71 | 6.91 | 6.91 | qfq | 10,305,202 | 70,388,999 | 2.37% |
| 2026-07-02 | 6.50 | 6.77 | 6.50 | 6.75 | 6.75 | qfq | 11,610,172 | 77,728,532 | 3.05% |
| 2026-07-01 | 6.24 | 6.61 | 6.23 | 6.55 | 6.55 | qfq | 11,584,750 | 74,747,704 | 4.97% |
| 2026-06-30 | 6.29 | 6.35 | 6.17 | 6.24 | 6.24 | qfq | 6,880,073 | 42,848,158 | -1.42% |
| 2026-06-29 | 6.25 | 6.37 | 6.00 | 6.33 | 6.33 | qfq | 9,703,812 | 60,425,672 | 1.77% |
| 2026-06-26 | 6.35 | 6.35 | 6.18 | 6.22 | 6.22 | qfq | 8,612,493 | 53,928,976 | -2.35% |
| 2026-06-25 | 6.45 | 6.51 | 6.33 | 6.37 | 6.37 | qfq | 7,762,903 | 49,626,873 | -1.39% |
| 2026-06-24 | 6.70 | 6.72 | 6.41 | 6.46 | 6.46 | qfq | 7,279,501 | 47,272,705 | -4.15% |
| 2026-06-23 | 6.65 | 6.84 | 6.60 | 6.74 | 6.74 | qfq | 7,925,098 | 53,451,830 | 1.51% |
| 2026-06-22 | 6.65 | 6.66 | 6.45 | 6.64 | 6.64 | qfq | 7,738,018 | 50,688,121 | -0.30% |
| 2026-06-18 | 6.71 | 6.75 | 6.61 | 6.66 | 6.66 | qfq | 5,695,753 | 38,031,818 | -1.19% |
| 2026-06-17 | 6.89 | 6.93 | 6.71 | 6.74 | 6.74 | qfq | 6,311,409 | 42,711,378 | -2.18% |
| 2026-06-16 | 6.87 | 6.93 | 6.75 | 6.89 | 6.89 | qfq | 5,959,769 | 40,761,512 | -0.43% |
| 2026-06-15 | 6.93 | 7.10 | 6.86 | 6.92 | 6.92 | qfq | 6,867,402 | 47,773,608 | 0.44% |
| 2026-06-12 | 6.84 | 6.97 | 6.77 | 6.89 | 6.89 | qfq | 7,195,717 | 49,520,692 | 1.47% |
| 2026-06-11 | 6.84 | 6.97 | 6.73 | 6.79 | 6.79 | qfq | 5,911,102 | 40,162,639 | -1.45% |
| 2026-06-10 | 6.95 | 6.96 | 6.80 | 6.89 | 6.89 | qfq | 5,798,201 | 39,864,840 | -0.86% |
| 2026-06-09 | 7.08 | 7.11 | 6.88 | 6.95 | 6.95 | qfq | 8,055,202 | 56,159,479 | -1.42% |
| 2026-06-08 | 7.25 | 7.37 | 6.96 | 7.05 | 7.05 | qfq | 10,561,100 | 75,535,607 | -2.62% |
| 2026-06-05 | 7.14 | 7.37 | 7.09 | 7.24 | 7.24 | qfq | 8,987,604 | 65,297,538 | 1.40% |
| 2026-06-04 | 7.36 | 7.45 | 7.09 | 7.14 | 7.14 | qfq | 9,430,088 | 67,946,036 | -2.72% |
| 2026-06-03 | 7.50 | 7.50 | 7.25 | 7.34 | 7.34 | qfq | 9,633,804 | 70,678,726 | -2.52% |
| 2026-06-02 | 7.69 | 7.75 | 7.43 | 7.53 | 7.53 | qfq | 11,264,966 | 84,615,829 | -2.71% |
| 2026-06-01 | 7.27 | 7.80 | 7.27 | 7.74 | 7.74 | qfq | 15,139,462 | 115,568,983 | 3.75% |
| 2026-05-29 | 7.39 | 7.69 | 7.37 | 7.46 | 7.46 | qfq | 14,210,248 | 107,289,227 | 0.54% |
| 2026-05-28 | 7.46 | 7.46 | 7.32 | 7.42 | 7.42 | qfq | 9,041,068 | 66,870,813 | -0.40% |
| 2026-05-27 | 7.44 | 7.54 | 7.27 | 7.45 | 7.45 | qfq | 12,142,185 | 89,763,762 | -1.19% |
| 2026-05-26 | 7.55 | 7.68 | 7.46 | 7.54 | 7.54 | qfq | 9,249,798 | 69,887,522 | -0.66% |
| 2026-05-25 | 7.78 | 7.79 | 7.50 | 7.59 | 7.59 | qfq | 8,793,025 | 66,812,237 | -2.32% |
| 2026-05-22 | 7.69 | 7.84 | 7.56 | 7.77 | 7.77 | qfq | 9,602,755 | 74,003,377 | 0.91% |
| 2026-05-21 | 8.00 | 8.02 | 7.62 | 7.70 | 7.70 | qfq | 12,153,492 | 94,757,996 | -2.53% |
| 2026-05-20 | 8.10 | 8.14 | 7.81 | 7.90 | 7.90 | qfq | 11,297,228 | 89,189,718 | -2.59% |
| 2026-05-19 | 8.00 | 8.12 | 7.97 | 8.11 | 8.11 | qfq | 10,228,602 | 82,433,686 | 0.87% |
| 2026-05-18 | 8.24 | 8.24 | 7.90 | 8.04 | 8.04 | qfq | 13,532,968 | 108,281,119 | -1.71% |
| 2026-05-15 | 8.18 | 8.29 | 8.12 | 8.18 | 8.18 | qfq | 13,558,023 | 111,117,596 | 0.00% |
| 2026-05-14 | 8.35 | 8.36 | 8.13 | 8.18 | 8.18 | qfq | 18,289,501 | 150,364,693 | -2.97% |
| 2026-05-13 | 8.50 | 8.58 | 8.37 | 8.43 | 8.43 | qfq | 18,066,317 | 152,764,374 | -1.17% |
| 2026-05-12 | 8.88 | 8.89 | 8.45 | 8.53 | 8.53 | qfq | 19,528,691 | 168,098,534 | -3.94% |
| 2026-05-11 | 9.21 | 9.26 | 8.78 | 8.88 | 8.88 | qfq | 25,600,454 | 228,091,766 | -3.69% |
| 2026-05-08 | 9.55 | 9.63 | 9.20 | 9.22 | 9.22 | qfq | 32,859,571 | 307,068,825 | -2.33% |
| 2026-05-07 | 10.45 | 10.46 | 9.44 | 9.44 | 9.44 | qfq | 47,912,065 | 469,741,734 | -10.01% |
| 2026-05-06 | 11.24 | 11.38 | 10.48 | 10.49 | 10.49 | qfq | 43,431,666 | 467,610,607 | -5.15% |
| 2026-04-30 | 11.00 | 11.28 | 10.86 | 11.06 | 11.06 | qfq | 31,650,748 | 352,508,916 | 0.27% |
| 2026-04-29 | 10.82 | 11.35 | 10.73 | 11.03 | 11.03 | qfq | 36,666,224 | 407,720,663 | 2.13% |
| 2026-04-28 | 10.64 | 10.94 | 10.54 | 10.80 | 10.80 | qfq | 32,605,774 | 352,952,933 | 2.37% |
| 2026-04-27 | 10.53 | 10.66 | 9.39 | 10.55 | 10.55 | qfq | 34,257,869 | 359,879,675 | 1.15% |
| 2026-04-24 | 10.31 | 10.66 | 10.23 | 10.43 | 10.43 | qfq | 34,436,364 | 360,850,140 | 1.16% |
| 2026-04-23 | 10.20 | 10.50 | 10.12 | 10.31 | 10.31 | qfq | 34,257,027 | 354,027,428 | 0.68% |
| 2026-04-22 | 10.03 | 10.27 | 9.67 | 10.24 | 10.24 | qfq | 36,281,530 | 363,290,715 | 2.40% |
| 2026-04-21 | 10.16 | 10.23 | 9.79 | 10.00 | 10.00 | qfq | 35,221,201 | 352,464,683 | -0.79% |
| 2026-04-20 | 9.89 | 10.35 | 9.86 | 10.08 | 10.08 | qfq | 40,129,706 | 405,511,568 | 1.31% |
| 2026-04-17 | 9.73 | 10.05 | 9.69 | 9.95 | 9.95 | qfq | 39,349,942 | 389,374,774 | 1.32% |
| 2026-04-16 | 9.25 | 9.89 | 9.19 | 9.82 | 9.82 | qfq | 39,242,235 | 378,449,471 | 5.82% |
| 2026-04-15 | 8.92 | 9.39 | 8.80 | 9.28 | 9.28 | qfq | 27,015,905 | 248,047,838 | 3.00% |
| 2026-04-14 | 8.68 | 9.06 | 8.32 | 9.01 | 9.01 | qfq | 26,756,812 | 232,898,438 | 5.88% |
| 2026-04-13 | 8.63 | 8.76 | 8.42 | 8.51 | 8.51 | qfq | 22,790,242 | 194,748,596 | -3.62% |
| 2026-04-10 | 8.05 | 8.83 | 8.05 | 8.83 | 8.83 | qfq | 21,219,838 | 181,479,211 | 9.96% |
| 2026-04-09 | 8.17 | 8.19 | 8.01 | 8.03 | 8.03 | qfq | 3,628,660 | 29,299,779 | -2.07% |
| 2026-04-08 | 8.11 | 8.20 | 8.08 | 8.20 | 8.20 | qfq | 3,641,231 | 29,688,328 | 1.86% |
| 2026-04-07 | 7.90 | 8.06 | 7.81 | 8.05 | 8.05 | qfq | 2,947,900 | 23,462,026 | 2.03% |
| 2026-04-03 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | qfq | 3,362,457 | 26,673,697 | -2.35% |
| 2026-04-02 | 8.10 | 8.20 | 7.99 | 8.08 | 8.08 | qfq | 5,130,058 | 41,550,745 | 0.00% |
| 2026-04-01 | 8.12 | 8.18 | 8.05 | 8.08 | 8.08 | qfq | 3,734,565 | 30,247,193 | 0.62% |
| 2026-03-31 | 8.16 | 8.25 | 8.02 | 8.03 | 8.03 | qfq | 3,326,201 | 27,029,708 | -1.35% |
| 2026-03-30 | 8.04 | 8.19 | 8.01 | 8.14 | 8.14 | qfq | 2,888,002 | 23,376,043 | 0.25% |
| 2026-03-27 | 8.02 | 8.16 | 7.96 | 8.12 | 8.12 | qfq | 4,461,503 | 36,112,324 | -0.61% |
| 2026-03-26 | 8.33 | 8.37 | 8.14 | 8.17 | 8.07 | qfq | 5,122,232 | 42,081,713 | -2.27% |
| 2026-03-25 | 8.17 | 8.36 | 8.09 | 8.36 | 8.26 | qfq | 5,800,002 | 47,583,007 | 2.70% |
| 2026-03-24 | 7.90 | 8.15 | 7.84 | 8.14 | 8.04 | qfq | 7,057,997 | 56,435,100 | 4.76% |
| 2026-03-23 | 8.01 | 8.11 | 7.74 | 7.77 | 7.68 | qfq | 6,749,507 | 53,408,607 | -4.43% |
| 2026-03-20 | 8.32 | 8.40 | 8.12 | 8.13 | 8.03 | qfq | 4,516,374 | 37,133,899 | -2.28% |
| 2026-03-19 | 8.45 | 8.49 | 8.29 | 8.32 | 8.22 | qfq | 4,174,098 | 34,878,869 | -2.12% |
| 2026-03-18 | 8.47 | 8.50 | 8.37 | 8.50 | 8.40 | qfq | 4,301,906 | 36,283,974 | 0.47% |
| 2026-03-17 | 8.64 | 8.72 | 8.46 | 8.46 | 8.36 | qfq | 3,960,236 | 34,009,069 | -2.42% |
| 2026-03-16 | 8.68 | 8.76 | 8.59 | 8.67 | 8.57 | qfq | 2,945,196 | 25,500,547 | 0.23% |
| 2026-03-13 | 8.64 | 8.80 | 8.64 | 8.65 | 8.55 | qfq | 3,277,403 | 28,563,768 | -0.35% |
| 2026-03-12 | 8.72 | 8.77 | 8.64 | 8.68 | 8.57 | qfq | 3,736,584 | 32,471,372 | -0.23% |
| 2026-03-11 | 8.82 | 8.86 | 8.66 | 8.70 | 8.59 | qfq | 3,775,262 | 32,943,802 | -1.36% |
| 2026-03-10 | 8.73 | 8.82 | 8.73 | 8.82 | 8.71 | qfq | 3,270,532 | 28,767,528 | 1.61% |
| 2026-03-09 | 8.72 | 8.78 | 8.55 | 8.68 | 8.57 | qfq | 4,417,055 | 38,180,781 | -1.48% |
| 2026-03-06 | 8.66 | 8.82 | 8.58 | 8.81 | 8.70 | qfq | 3,774,297 | 33,060,261 | 1.26% |
| 2026-03-05 | 8.66 | 8.83 | 8.66 | 8.70 | 8.59 | qfq | 4,868,370 | 42,529,631 | 1.28% |
| 2026-03-04 | 8.60 | 8.68 | 8.42 | 8.59 | 8.49 | qfq | 5,099,004 | 43,678,891 | -0.69% |
| 2026-03-03 | 8.76 | 8.91 | 8.63 | 8.65 | 8.55 | qfq | 6,338,010 | 55,672,783 | -1.93% |
| 2026-03-02 | 9.21 | 9.21 | 8.81 | 8.82 | 8.71 | qfq | 10,591,819 | 94,649,376 | -5.26% |
| 2026-02-27 | 9.30 | 9.34 | 9.20 | 9.31 | 9.20 | qfq | 4,069,896 | 37,787,833 | 0.11% |
| 2026-02-26 | 9.43 | 9.43 | 9.27 | 9.30 | 9.19 | qfq | 5,665,400 | 52,850,220 | -1.38% |
| 2026-02-25 | 9.49 | 9.52 | 9.41 | 9.43 | 9.32 | qfq | 4,494,197 | 42,544,857 | -0.11% |
| 2026-02-24 | 9.45 | 9.49 | 9.36 | 9.44 | 9.33 | qfq | 3,702,295 | 34,851,133 | 0.85% |
| 2026-02-13 | 9.47 | 9.54 | 9.34 | 9.36 | 9.25 | qfq | 3,937,701 | 37,135,131 | -0.85% |
| 2026-02-12 | 9.62 | 9.64 | 9.43 | 9.44 | 9.33 | qfq | 5,804,429 | 55,118,997 | -1.77% |
| 2026-02-11 | 9.72 | 9.76 | 9.61 | 9.61 | 9.49 | qfq | 4,133,799 | 40,025,405 | -1.33% |
| 2026-02-10 | 9.77 | 9.78 | 9.61 | 9.74 | 9.62 | qfq | 6,145,402 | 59,693,649 | -0.31% |
| 2026-02-09 | 9.66 | 9.79 | 9.60 | 9.77 | 9.65 | qfq | 6,542,615 | 63,345,013 | 1.45% |
| 2026-02-06 | 9.87 | 9.87 | 9.52 | 9.63 | 9.51 | qfq | 8,618,778 | 82,947,549 | -2.53% |
| 2026-02-05 | 9.80 | 9.92 | 9.69 | 9.88 | 9.76 | qfq | 8,750,893 | 85,959,703 | 0.82% |
| 2026-02-04 | 9.61 | 9.83 | 9.57 | 9.80 | 9.68 | qfq | 7,399,136 | 72,128,124 | 1.77% |
| 2026-02-03 | 9.58 | 9.68 | 9.52 | 9.63 | 9.51 | qfq | 5,856,656 | 56,154,344 | 0.52% |
| 2026-02-02 | 9.58 | 9.73 | 9.52 | 9.58 | 9.46 | qfq | 5,520,733 | 53,276,961 | -0.73% |
| 2026-01-30 | 9.81 | 9.85 | 9.63 | 9.65 | 9.53 | qfq | 6,594,635 | 64,079,490 | -1.13% |
| 2026-01-29 | 9.69 | 9.80 | 9.60 | 9.76 | 9.64 | qfq | 7,134,580 | 69,424,855 | 0.51% |
| 2026-01-28 | 9.84 | 9.88 | 9.70 | 9.71 | 9.59 | qfq | 5,852,477 | 57,066,959 | -1.42% |
| 2026-01-27 | 9.93 | 10.03 | 9.67 | 9.85 | 9.73 | qfq | 7,285,043 | 71,464,932 | -0.40% |
| 2026-01-26 | 10.25 | 10.27 | 9.82 | 9.89 | 9.77 | qfq | 12,693,987 | 126,635,817 | -3.70% |
| 2026-01-23 | 10.28 | 10.33 | 10.20 | 10.27 | 10.15 | qfq | 8,058,671 | 82,613,899 | -0.10% |
| 2026-01-22 | 10.28 | 10.37 | 10.23 | 10.28 | 10.16 | qfq | 7,959,464 | 81,911,866 | -0.39% |
| 2026-01-21 | 10.44 | 10.58 | 10.28 | 10.32 | 10.20 | qfq | 10,341,032 | 107,072,642 | -2.27% |
| 2026-01-20 | 10.34 | 10.58 | 10.24 | 10.56 | 10.43 | qfq | 17,633,715 | 184,396,444 | 2.13% |
| 2026-01-19 | 10.14 | 10.36 | 10.05 | 10.34 | 10.21 | qfq | 10,294,733 | 105,623,726 | 2.89% |
| 2026-01-16 | 10.12 | 10.15 | 9.91 | 10.05 | 9.93 | qfq | 8,374,911 | 83,972,980 | -0.30% |
| 2026-01-15 | 10.15 | 10.35 | 10.04 | 10.08 | 9.96 | qfq | 11,026,760 | 111,943,263 | -0.98% |
| 2026-01-14 | 10.25 | 10.41 | 10.04 | 10.18 | 10.06 | qfq | 15,077,059 | 154,324,111 | -0.59% |
| 2026-01-13 | 10.67 | 10.84 | 10.24 | 10.24 | 10.12 | qfq | 17,142,651 | 179,737,669 | -3.21% |
| 2026-01-12 | 10.29 | 10.58 | 10.23 | 10.58 | 10.45 | qfq | 19,162,280 | 199,948,289 | 2.82% |
| 2026-01-09 | 10.06 | 10.32 | 10.06 | 10.29 | 10.17 | qfq | 17,030,241 | 174,369,298 | 1.38% |
| 2026-01-08 | 10.05 | 10.32 | 10.00 | 10.15 | 10.03 | qfq | 14,458,982 | 146,118,483 | 0.00% |
| 2026-01-07 | 10.12 | 10.30 | 9.94 | 10.15 | 10.03 | qfq | 17,666,390 | 178,682,161 | -1.26% |
| 2026-01-06 | 9.80 | 10.77 | 9.74 | 10.28 | 10.16 | qfq | 23,599,234 | 239,667,662 | 5.01% |
| 2026-01-05 | 9.62 | 9.81 | 9.57 | 9.79 | 9.67 | qfq | 7,532,531 | 73,082,849 | 1.35% |
| 2025-12-31 | 9.55 | 9.75 | 9.50 | 9.66 | 9.54 | qfq | 7,275,995 | 70,036,605 | 1.36% |
| 2025-12-30 | 9.85 | 9.85 | 9.50 | 9.53 | 9.41 | qfq | 11,714,389 | 112,302,687 | -3.25% |
| 2025-12-29 | 10.15 | 10.26 | 9.74 | 9.85 | 9.73 | qfq | 15,380,218 | 152,847,517 | -1.99% |
| 2025-12-26 | 10.05 | 10.20 | 10.00 | 10.05 | 9.93 | qfq | 8,842,254 | 89,091,399 | 0.10% |
| 2025-12-25 | 10.23 | 10.25 | 9.95 | 10.04 | 9.92 | qfq | 12,416,054 | 124,865,109 | -1.47% |
| 2025-12-24 | 10.08 | 10.21 | 10.03 | 10.19 | 10.07 | qfq | 10,765,904 | 109,159,112 | 0.00% |
| 2025-12-23 | 10.53 | 10.54 | 10.15 | 10.19 | 10.07 | qfq | 17,249,373 | 176,676,484 | -3.78% |
| 2025-12-22 | 10.71 | 10.88 | 10.45 | 10.59 | 10.46 | qfq | 21,668,236 | 229,342,159 | -2.84% |
| 2025-12-19 | 10.58 | 10.99 | 10.30 | 10.90 | 10.77 | qfq | 31,547,295 | 338,696,564 | 2.35% |
| 2025-12-18 | 10.23 | 10.78 | 10.20 | 10.65 | 10.52 | qfq | 24,945,387 | 263,373,514 | 2.60% |
| 2025-12-17 | 10.51 | 10.78 | 10.13 | 10.38 | 10.25 | qfq | 29,446,262 | 307,037,480 | -3.89% |
| 2025-12-16 | 10.05 | 10.96 | 10.05 | 10.80 | 10.67 | qfq | 38,919,871 | 416,939,403 | 5.06% |
| 2025-12-15 | 9.87 | 10.50 | 9.87 | 10.28 | 10.16 | qfq | 24,126,418 | 247,104,631 | 3.94% |
| 2025-12-12 | 10.00 | 10.19 | 9.85 | 9.89 | 9.77 | qfq | 24,493,446 | 244,300,884 | -6.87% |
| 2025-12-11 | 11.19 | 11.20 | 10.10 | 10.62 | 10.49 | qfq | 44,594,781 | 473,625,483 | 0.28% |
| 2025-12-10 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | qfq | 9,160,227 | 97,006,804 | 9.97% |
| 2025-12-09 | 9.56 | 9.78 | 9.46 | 9.63 | 9.51 | qfq | 10,829,682 | 104,536,271 | 0.84% |
| 2025-12-08 | 9.53 | 9.64 | 9.43 | 9.55 | 9.43 | qfq | 6,618,685 | 63,043,699 | 0.74% |
| 2025-12-05 | 9.30 | 9.49 | 9.24 | 9.48 | 9.37 | qfq | 4,613,120 | 43,339,482 | 1.72% |
| 2025-12-04 | 9.44 | 9.50 | 9.31 | 9.32 | 9.21 | qfq | 5,414,196 | 50,748,747 | -2.31% |
| 2025-12-03 | 9.73 | 9.75 | 9.44 | 9.54 | 9.42 | qfq | 7,171,956 | 68,350,666 | -2.15% |
| 2025-12-02 | 9.71 | 9.83 | 9.65 | 9.75 | 9.63 | qfq | 6,310,843 | 61,482,991 | 0.00% |
| 2025-12-01 | 9.73 | 9.89 | 9.70 | 9.75 | 9.63 | qfq | 7,822,053 | 76,573,068 | -0.20% |
| 2025-11-28 | 9.60 | 9.79 | 9.44 | 9.77 | 9.65 | qfq | 11,961,160 | 115,436,883 | 1.45% |
| 2025-11-27 | 9.78 | 10.15 | 9.61 | 9.63 | 9.51 | qfq | 16,877,057 | 165,948,410 | -0.52% |
| 2025-11-26 | 9.50 | 9.70 | 9.46 | 9.68 | 9.56 | qfq | 11,478,551 | 110,475,644 | 1.79% |
| 2025-11-25 | 9.45 | 9.60 | 9.40 | 9.51 | 9.39 | qfq | 6,817,374 | 64,897,581 | 0.63% |
| 2025-11-24 | 9.42 | 9.67 | 9.27 | 9.45 | 9.34 | qfq | 9,178,784 | 86,789,027 | 1.61% |
| 2025-11-21 | 9.70 | 9.84 | 9.29 | 9.30 | 9.19 | qfq | 11,397,168 | 108,214,498 | -4.12% |
| 2025-11-20 | 10.12 | 10.14 | 9.63 | 9.70 | 9.58 | qfq | 12,768,741 | 124,774,761 | -3.48% |
| 2025-11-19 | 10.46 | 10.51 | 9.90 | 10.05 | 9.93 | qfq | 14,611,796 | 147,398,131 | -3.92% |
| 2025-11-18 | 10.77 | 10.88 | 10.33 | 10.46 | 10.33 | qfq | 12,939,273 | 135,550,620 | -3.42% |
| 2025-11-17 | 10.80 | 11.07 | 10.60 | 10.83 | 10.70 | qfq | 14,273,854 | 153,955,279 | -1.10% |
| 2025-11-14 | 11.13 | 11.58 | 10.95 | 10.95 | 10.82 | qfq | 18,802,529 | 211,295,510 | -2.49% |
| 2025-11-13 | 11.00 | 11.27 | 10.70 | 11.23 | 11.09 | qfq | 20,657,388 | 227,219,003 | 1.72% |
| 2025-11-12 | 11.21 | 11.54 | 11.00 | 11.04 | 10.91 | qfq | 25,984,802 | 291,749,180 | -2.82% |
| 2025-11-11 | 10.59 | 11.40 | 10.58 | 11.36 | 11.22 | qfq | 32,829,411 | 360,984,493 | 6.77% |
| 2025-11-10 | 10.30 | 10.68 | 10.28 | 10.64 | 10.51 | qfq | 16,360,603 | 172,592,596 | 3.80% |
| 2025-11-07 | 10.25 | 10.33 | 10.01 | 10.25 | 10.13 | qfq | 8,127,112 | 83,426,723 | -0.10% |
| 2025-11-06 | 10.48 | 10.52 | 10.25 | 10.26 | 10.14 | qfq | 11,443,833 | 118,065,137 | -2.47% |
| 2025-11-05 | 10.40 | 10.69 | 10.25 | 10.52 | 10.39 | qfq | 10,791,494 | 113,902,077 | 0.10% |
| 2025-11-04 | 10.56 | 10.65 | 10.38 | 10.51 | 10.38 | qfq | 8,954,402 | 93,943,952 | -0.94% |
| 2025-11-03 | 10.57 | 10.75 | 10.41 | 10.61 | 10.48 | qfq | 10,258,442 | 108,443,084 | 0.38% |
| 2025-10-31 | 10.43 | 10.67 | 10.41 | 10.57 | 10.44 | qfq | 10,308,446 | 108,697,519 | 1.34% |
| 2025-10-30 | 11.17 | 11.17 | 10.36 | 10.43 | 10.30 | qfq | 21,982,021 | 233,143,953 | -5.35% |
| 2025-10-29 | 11.00 | 11.04 | 10.61 | 11.02 | 10.89 | qfq | 12,416,526 | 135,052,818 | 0.73% |
| 2025-10-28 | 11.19 | 11.23 | 10.81 | 10.94 | 10.81 | qfq | 20,775,646 | 227,648,359 | -2.23% |
| 2025-10-27 | 11.07 | 11.33 | 10.87 | 11.19 | 11.05 | qfq | 20,798,074 | 232,203,232 | 2.94% |
| 2025-10-24 | 11.27 | 11.35 | 10.82 | 10.87 | 10.74 | qfq | 20,885,803 | 230,672,435 | -3.12% |
| 2025-10-23 | 11.77 | 11.80 | 11.15 | 11.22 | 11.08 | qfq | 23,542,800 | 267,070,529 | -5.95% |
| 2025-10-22 | 11.71 | 12.49 | 11.65 | 11.93 | 11.79 | qfq | 32,617,872 | 392,332,724 | -0.08% |
| 2025-10-21 | 12.00 | 12.03 | 11.48 | 11.94 | 11.80 | qfq | 36,508,824 | 428,377,537 | -2.77% |
| 2025-10-20 | 11.93 | 12.65 | 11.73 | 12.28 | 12.13 | qfq | 57,250,257 | 689,539,893 | 3.54% |
| 2025-10-17 | 10.89 | 11.86 | 10.78 | 11.86 | 11.72 | qfq | 36,818,486 | 432,910,537 | 10.02% |
| 2025-10-16 | 10.91 | 11.21 | 10.66 | 10.78 | 10.65 | qfq | 22,768,966 | 247,545,270 | -4.01% |
| 2025-10-15 | 11.05 | 11.43 | 10.71 | 11.23 | 11.09 | qfq | 31,408,801 | 348,530,080 | 3.03% |
| 2025-10-14 | 10.66 | 11.00 | 10.64 | 10.90 | 10.77 | qfq | 24,312,519 | 263,089,817 | 2.25% |
| 2025-10-13 | 10.00 | 10.80 | 9.88 | 10.66 | 10.53 | qfq | 20,471,661 | 216,080,811 | 2.30% |
| 2025-10-10 | 10.30 | 10.80 | 10.26 | 10.42 | 10.29 | qfq | 16,703,139 | 176,307,354 | 0.19% |
| 2025-10-09 | 10.58 | 10.64 | 10.15 | 10.40 | 10.27 | qfq | 20,836,431 | 215,817,209 | -3.44% |
| 2025-09-30 | 10.39 | 11.10 | 10.30 | 10.77 | 10.64 | qfq | 29,413,820 | 316,008,757 | 3.56% |
| 2025-09-29 | 10.45 | 10.57 | 10.20 | 10.40 | 10.27 | qfq | 11,564,613 | 119,875,474 | -0.19% |
| 2025-09-26 | 10.54 | 10.67 | 10.35 | 10.42 | 10.29 | qfq | 13,801,370 | 144,988,939 | -1.70% |
| 2025-09-25 | 10.66 | 10.90 | 10.59 | 10.60 | 10.47 | qfq | 15,754,636 | 168,607,884 | -1.30% |
| 2025-09-24 | 10.81 | 11.13 | 10.53 | 10.74 | 10.61 | qfq | 23,519,293 | 252,472,495 | -1.65% |
| 2025-09-23 | 10.82 | 11.38 | 10.66 | 10.92 | 10.79 | qfq | 24,237,373 | 263,914,296 | -3.11% |
| 2025-09-22 | 12.28 | 12.48 | 11.15 | 11.27 | 11.13 | qfq | 34,133,991 | 392,167,759 | -8.97% |
| 2025-09-19 | 11.91 | 12.57 | 11.76 | 12.38 | 12.23 | qfq | 34,116,215 | 418,649,907 | 4.03% |
| 2025-09-18 | 12.18 | 12.49 | 11.72 | 11.90 | 11.76 | qfq | 28,463,051 | 344,094,484 | -3.72% |
| 2025-09-17 | 12.74 | 12.75 | 12.10 | 12.36 | 12.21 | qfq | 27,989,592 | 346,641,899 | -1.75% |
| 2025-09-16 | 13.16 | 13.16 | 12.30 | 12.58 | 12.43 | qfq | 35,028,471 | 444,007,510 | -4.48% |
| 2025-09-15 | 12.81 | 13.47 | 12.34 | 13.17 | 13.01 | qfq | 43,644,693 | 566,218,964 | 0.08% |
| 2025-09-12 | 13.30 | 13.85 | 12.90 | 13.16 | 13.00 | qfq | 57,859,867 | 766,397,583 | -3.59% |
| 2025-09-11 | 13.23 | 14.38 | 13.10 | 13.65 | 13.48 | qfq | 77,387,281 | 1,065,269,318 | 1.56% |
| 2025-09-10 | 11.68 | 13.44 | 11.61 | 13.44 | 13.28 | qfq | 71,101,807 | 900,828,727 | 9.98% |
| 2025-09-09 | 11.50 | 12.22 | 11.30 | 12.22 | 12.07 | qfq | 34,930,780 | 413,812,939 | 9.99% |
| 2025-09-08 | 11.39 | 12.18 | 11.06 | 11.11 | 10.98 | qfq | 57,163,004 | 657,405,122 | -4.72% |
| 2025-09-05 | 11.29 | 11.92 | 10.73 | 11.66 | 11.52 | qfq | 76,978,695 | 863,602,869 | 7.56% |
| 2025-09-04 | 10.18 | 10.84 | 10.17 | 10.84 | 10.71 | qfq | 24,892,634 | 268,304,502 | 10.05% |
| 2025-09-03 | 10.47 | 10.68 | 9.82 | 9.85 | 9.73 | qfq | 35,518,275 | 362,229,734 | -5.11% |
| 2025-09-02 | 10.97 | 11.50 | 10.36 | 10.38 | 10.25 | qfq | 58,316,032 | 632,444,676 | -2.44% |
| 2025-09-01 | 9.46 | 10.64 | 9.42 | 10.64 | 10.51 | qfq | 55,530,442 | 572,522,334 | 10.03% |
| 2025-08-29 | 9.87 | 10.10 | 9.50 | 9.67 | 9.55 | qfq | 37,967,994 | 370,103,635 | -4.92% |
| 2025-08-28 | 10.57 | 10.74 | 10.00 | 10.17 | 10.05 | qfq | 46,408,273 | 476,976,496 | -7.29% |
| 2025-08-27 | 10.41 | 11.80 | 10.34 | 10.97 | 10.84 | qfq | 54,199,293 | 601,100,926 | 0.92% |
| 2025-08-26 | 11.28 | 11.59 | 10.87 | 10.87 | 10.74 | qfq | 57,450,193 | 642,734,679 | -9.79% |
| 2025-08-25 | 11.62 | 12.60 | 10.31 | 12.05 | 11.90 | qfq | 84,177,420 | 946,582,251 | 5.24% |
| 2025-08-22 | 10.81 | 11.45 | 10.79 | 11.45 | 11.31 | qfq | 14,870,547 | 167,926,426 | 9.99% |
| 2025-08-21 | 9.40 | 10.41 | 9.13 | 10.41 | 10.28 | qfq | 75,534,353 | 758,544,473 | 10.04% |
| 2025-08-20 | 8.75 | 9.46 | 8.53 | 9.46 | 9.35 | qfq | 49,794,055 | 451,901,021 | 10.00% |
| 2025-08-19 | 8.24 | 8.88 | 8.08 | 8.60 | 8.50 | qfq | 38,723,591 | 326,613,580 | 3.61% |
| 2025-08-18 | 8.78 | 8.78 | 8.23 | 8.30 | 8.20 | qfq | 40,009,482 | 340,194,025 | 4.01% |
| 2025-08-15 | 8.00 | 8.09 | 7.81 | 7.98 | 7.88 | qfq | 17,776,887 | 141,876,327 | -0.37% |
| 2025-08-14 | 8.08 | 8.32 | 7.98 | 8.01 | 7.91 | qfq | 22,741,247 | 183,282,617 | -0.87% |
| 2025-08-13 | 8.33 | 8.45 | 7.98 | 8.08 | 7.98 | qfq | 31,395,341 | 254,422,092 | -0.98% |
| 2025-08-12 | 7.98 | 8.64 | 7.95 | 8.16 | 8.06 | qfq | 44,509,954 | 362,934,591 | -0.49% |
| 2025-08-11 | 8.17 | 8.42 | 8.01 | 8.20 | 8.10 | qfq | 53,541,181 | 443,706,795 | 7.19% |
| 2025-08-08 | 7.44 | 7.80 | 7.31 | 7.65 | 7.56 | qfq | 20,653,049 | 156,208,503 | 2.68% |
| 2025-08-07 | 7.47 | 7.48 | 7.40 | 7.45 | 7.36 | qfq | 6,387,031 | 47,463,844 | -0.27% |
| 2025-08-06 | 7.61 | 7.61 | 7.43 | 7.47 | 7.38 | qfq | 10,207,606 | 76,603,912 | -1.97% |
| 2025-08-05 | 7.65 | 7.83 | 7.35 | 7.62 | 7.53 | qfq | 12,996,908 | 99,155,701 | -0.65% |
| 2025-08-04 | 7.64 | 7.95 | 7.49 | 7.67 | 7.58 | qfq | 7,571,082 | 58,218,718 | 0.39% |
| 2025-08-01 | 7.70 | 7.73 | 7.59 | 7.64 | 7.55 | qfq | 5,475,844 | 41,925,660 | -0.78% |
| 2025-07-31 | 7.92 | 7.97 | 7.69 | 7.70 | 7.61 | qfq | 7,745,085 | 60,305,990 | -3.75% |
| 2025-07-30 | 8.01 | 8.04 | 7.85 | 8.00 | 7.90 | qfq | 7,130,462 | 56,732,811 | -0.12% |
| 2025-07-29 | 8.04 | 8.10 | 7.91 | 8.01 | 7.91 | qfq | 3,990,226 | 31,777,419 | -0.50% |
| 2025-07-28 | 8.04 | 8.09 | 8.00 | 8.05 | 7.95 | qfq | 3,392,723 | 27,300,932 | 0.12% |
| 2025-07-25 | 8.03 | 8.05 | 7.97 | 8.04 | 7.94 | qfq | 4,412,272 | 35,336,804 | 0.00% |
| 2025-07-24 | 7.99 | 8.05 | 7.92 | 8.04 | 7.94 | qfq | 4,103,547 | 32,863,647 | 0.88% |
| 2025-07-23 | 7.92 | 8.10 | 7.92 | 7.97 | 7.87 | qfq | 5,246,416 | 41,948,295 | 0.38% |
| 2025-07-22 | 7.97 | 8.00 | 7.82 | 7.94 | 7.84 | qfq | 5,708,162 | 45,231,234 | -0.38% |
| 2025-07-21 | 7.93 | 8.02 | 7.86 | 7.97 | 7.87 | qfq | 5,749,749 | 45,801,863 | 0.38% |
| 2025-07-18 | 8.04 | 8.04 | 7.88 | 7.94 | 7.84 | qfq | 4,962,585 | 39,359,222 | -0.13% |
| 2025-07-17 | 7.86 | 8.13 | 7.84 | 7.95 | 7.85 | qfq | 8,747,029 | 69,767,285 | 1.15% |
| 2025-07-16 | 7.82 | 7.90 | 7.74 | 7.86 | 7.76 | qfq | 6,944,536 | 54,372,888 | 1.03% |
| 2025-07-15 | 7.97 | 7.99 | 7.73 | 7.78 | 7.69 | qfq | 6,643,791 | 51,890,273 | -2.38% |
| 2025-07-14 | 7.71 | 8.02 | 7.68 | 7.97 | 7.87 | qfq | 11,067,520 | 87,643,458 | 3.10% |
| 2025-07-11 | 7.83 | 7.85 | 7.57 | 7.73 | 7.64 | qfq | 8,923,257 | 68,806,122 | -1.28% |
| 2025-07-10 | 7.74 | 7.97 | 7.68 | 7.83 | 7.74 | qfq | 10,526,142 | 82,226,629 | 2.35% |
| 2025-07-09 | 7.61 | 7.71 | 7.58 | 7.65 | 7.56 | qfq | 4,063,372 | 31,081,653 | 0.92% |
| 2025-07-08 | 7.54 | 7.61 | 7.49 | 7.58 | 7.49 | qfq | 3,924,203 | 29,612,562 | 0.80% |
| 2025-07-07 | 7.48 | 7.56 | 7.48 | 7.52 | 7.43 | qfq | 3,280,522 | 24,671,662 | 0.40% |
| 2025-07-04 | 7.52 | 7.65 | 7.47 | 7.49 | 7.40 | qfq | 5,547,189 | 41,816,954 | -0.53% |
| 2025-07-03 | 7.47 | 7.56 | 7.43 | 7.53 | 7.44 | qfq | 3,250,601 | 24,322,127 | 1.07% |
| 2025-07-02 | 7.47 | 7.50 | 7.42 | 7.45 | 7.36 | qfq | 4,077,643 | 30,399,012 | -0.40% |
| 2025-07-01 | 7.52 | 7.55 | 7.43 | 7.48 | 7.39 | qfq | 3,926,804 | 29,380,731 | -0.27% |
| 2025-06-30 | 7.43 | 7.53 | 7.43 | 7.50 | 7.41 | qfq | 3,686,163 | 27,590,979 | 0.81% |
| 2025-06-27 | 7.37 | 7.54 | 7.32 | 7.44 | 7.35 | qfq | 6,701,845 | 49,973,007 | 1.64% |
| 2025-06-26 | 7.36 | 7.40 | 7.31 | 7.32 | 7.23 | qfq | 5,303,528 | 39,031,097 | -0.68% |
| 2025-06-25 | 7.30 | 7.38 | 7.23 | 7.37 | 7.28 | qfq | 6,211,045 | 45,425,779 | 0.41% |
| 2025-06-24 | 7.33 | 7.44 | 7.30 | 7.34 | 7.20 | qfq | 6,408,199 | 47,197,487 | 0.27% |
| 2025-06-23 | 7.24 | 7.35 | 7.18 | 7.32 | 7.18 | qfq | 6,931,768 | 50,445,168 | 0.14% |
| 2025-06-20 | 7.48 | 7.55 | 7.30 | 7.31 | 7.17 | qfq | 4,976,057 | 36,764,926 | -2.14% |
| 2025-06-19 | 7.70 | 7.74 | 7.46 | 7.47 | 7.33 | qfq | 5,487,351 | 41,607,912 | -3.98% |
| 2025-06-18 | 7.85 | 7.92 | 7.59 | 7.78 | 7.63 | qfq | 8,536,399 | 65,920,210 | -2.63% |
| 2025-06-17 | 7.98 | 8.04 | 7.82 | 7.99 | 7.84 | qfq | 8,080,350 | 64,124,156 | 0.38% |
| 2025-06-16 | 8.15 | 8.26 | 7.93 | 7.96 | 7.81 | qfq | 10,161,606 | 82,026,437 | -3.16% |
| 2025-06-13 | 8.38 | 8.52 | 8.20 | 8.22 | 8.07 | qfq | 7,852,886 | 65,422,272 | -2.84% |
| 2025-06-12 | 8.50 | 8.65 | 8.32 | 8.46 | 8.30 | qfq | 14,468,460 | 122,682,755 | -2.53% |
| 2025-06-11 | 8.52 | 8.93 | 8.46 | 8.68 | 8.52 | qfq | 21,105,242 | 183,600,305 | 2.36% |
| 2025-06-10 | 8.60 | 8.62 | 8.32 | 8.48 | 8.32 | qfq | 11,287,160 | 95,461,967 | -1.74% |
| 2025-06-09 | 8.78 | 8.80 | 8.54 | 8.63 | 8.47 | qfq | 10,566,678 | 91,241,731 | -1.71% |
| 2025-06-06 | 8.68 | 8.82 | 8.50 | 8.78 | 8.62 | qfq | 17,098,216 | 148,539,172 | 0.34% |
| 2025-06-05 | 8.48 | 8.94 | 8.48 | 8.75 | 8.59 | qfq | 23,405,572 | 204,896,192 | 3.18% |
| 2025-06-04 | 8.42 | 8.52 | 8.31 | 8.48 | 8.32 | qfq | 14,070,492 | 118,728,571 | 0.00% |
| 2025-06-03 | 8.40 | 8.60 | 8.11 | 8.48 | 8.32 | qfq | 25,943,723 | 217,649,664 | 1.31% |
| 2025-05-30 | 8.20 | 8.64 | 8.11 | 8.37 | 8.21 | qfq | 28,700,130 | 239,657,134 | 2.07% |
| 2025-05-29 | 7.73 | 8.49 | 7.70 | 8.20 | 8.05 | qfq | 29,845,058 | 245,913,840 | 6.22% |
| 2025-05-28 | 7.69 | 7.85 | 7.64 | 7.72 | 7.58 | qfq | 10,065,064 | 78,140,216 | 0.26% |
| 2025-05-27 | 7.85 | 8.00 | 7.65 | 7.70 | 7.56 | qfq | 9,969,432 | 77,359,313 | -2.65% |
| 2025-05-26 | 7.90 | 7.92 | 7.45 | 7.91 | 7.76 | qfq | 9,306,544 | 72,624,484 | 1.80% |
| 2025-05-23 | 7.87 | 8.11 | 7.75 | 7.77 | 7.62 | qfq | 10,159,014 | 80,640,466 | -1.77% |
| 2025-05-22 | 8.02 | 8.19 | 7.90 | 7.91 | 7.76 | qfq | 7,282,781 | 58,394,667 | -1.86% |
| 2025-05-21 | 8.10 | 8.19 | 8.02 | 8.06 | 7.91 | qfq | 6,675,464 | 53,913,560 | -0.74% |
| 2025-05-20 | 8.01 | 8.40 | 8.00 | 8.12 | 7.97 | qfq | 15,850,157 | 129,245,373 | 0.50% |
| 2025-05-19 | 7.75 | 8.18 | 7.58 | 8.08 | 7.93 | qfq | 13,988,762 | 110,220,804 | 3.86% |
| 2025-05-16 | 7.73 | 8.21 | 7.66 | 7.78 | 7.63 | qfq | 13,429,002 | 106,703,876 | 0.13% |
| 2025-05-15 | 7.68 | 7.85 | 7.65 | 7.77 | 7.62 | qfq | 5,363,450 | 41,570,452 | 1.30% |
| 2025-05-14 | 7.79 | 7.85 | 7.62 | 7.67 | 7.53 | qfq | 4,800,083 | 36,933,625 | -0.90% |
| 2025-05-13 | 7.84 | 7.89 | 7.67 | 7.74 | 7.59 | qfq | 4,486,421 | 34,865,451 | -0.64% |
| 2025-05-12 | 7.93 | 7.93 | 7.74 | 7.79 | 7.64 | qfq | 4,973,055 | 38,736,371 | -1.14% |
| 2025-05-09 | 7.91 | 7.95 | 7.80 | 7.88 | 7.73 | qfq | 5,322,926 | 41,861,074 | -0.25% |
| 2025-05-08 | 7.85 | 7.97 | 7.79 | 7.90 | 7.75 | qfq | 5,429,102 | 42,835,048 | -0.13% |
| 2025-05-07 | 7.80 | 8.03 | 7.70 | 7.91 | 7.76 | qfq | 9,924,657 | 78,310,129 | 1.93% |
| 2025-05-06 | 7.64 | 7.77 | 7.57 | 7.76 | 7.61 | qfq | 7,399,369 | 56,875,507 | 2.65% |
| 2025-04-30 | 7.70 | 7.76 | 7.55 | 7.56 | 7.42 | qfq | 5,855,879 | 44,757,914 | -1.82% |
| 2025-04-29 | 7.56 | 7.75 | 7.45 | 7.70 | 7.56 | qfq | 6,595,769 | 50,239,967 | 1.85% |
| 2025-04-28 | 7.70 | 7.79 | 7.53 | 7.56 | 7.42 | qfq | 6,501,396 | 49,395,041 | -2.07% |
| 2025-04-25 | 7.74 | 7.86 | 7.67 | 7.72 | 7.58 | qfq | 7,509,274 | 58,298,143 | -0.77% |
| 2025-04-24 | 7.85 | 8.08 | 7.74 | 7.78 | 7.63 | qfq | 12,798,417 | 100,810,035 | -0.51% |
| 2025-04-23 | 8.09 | 8.09 | 7.77 | 7.82 | 7.67 | qfq | 12,056,566 | 94,933,002 | -3.10% |
| 2025-04-22 | 7.74 | 8.18 | 7.74 | 8.07 | 7.92 | qfq | 16,523,418 | 132,476,394 | 3.20% |
| 2025-04-21 | 7.51 | 8.08 | 7.51 | 7.82 | 7.67 | qfq | 17,973,130 | 141,299,802 | 3.03% |
| 2025-04-18 | 7.56 | 7.69 | 7.38 | 7.59 | 7.45 | qfq | 11,479,246 | 86,658,920 | 0.00% |
| 2025-04-17 | 7.32 | 7.69 | 7.26 | 7.59 | 7.45 | qfq | 13,706,530 | 104,028,063 | 2.57% |
| 2025-04-16 | 7.49 | 7.62 | 7.25 | 7.40 | 7.26 | qfq | 12,575,793 | 93,191,694 | -1.07% |
| 2025-04-15 | 7.68 | 7.80 | 7.38 | 7.48 | 7.34 | qfq | 19,519,843 | 146,626,600 | -2.60% |
| 2025-04-14 | 7.88 | 8.28 | 7.65 | 7.68 | 7.54 | qfq | 38,989,477 | 309,250,460 | -1.54% |
| 2025-04-11 | 7.44 | 7.80 | 7.44 | 7.80 | 7.65 | qfq | 18,365,199 | 141,779,546 | 10.01% |
| 2025-04-10 | 6.76 | 7.38 | 6.72 | 7.09 | 6.96 | qfq | 13,227,766 | 93,681,223 | 4.42% |
| 2025-04-09 | 6.49 | 6.82 | 6.08 | 6.79 | 6.66 | qfq | 9,855,462 | 63,918,876 | 2.88% |
| 2025-04-08 | 6.19 | 6.60 | 6.19 | 6.60 | 6.48 | qfq | 10,999,723 | 70,705,679 | 4.27% |
| 2025-04-07 | 6.79 | 6.91 | 6.33 | 6.33 | 6.21 | qfq | 6,661,489 | 43,291,515 | -9.96% |
| 2025-04-03 | 6.99 | 7.12 | 6.90 | 7.03 | 6.90 | qfq | 3,723,241 | 26,149,794 | -0.28% |
| 2025-04-02 | 6.87 | 7.09 | 6.85 | 7.05 | 6.92 | qfq | 7,152,567 | 50,125,258 | 2.62% |
| 2025-04-01 | 6.82 | 7.09 | 6.82 | 6.87 | 6.74 | qfq | 4,616,809 | 32,109,742 | 1.03% |
| 2025-03-31 | 6.73 | 6.82 | 6.69 | 6.80 | 6.67 | qfq | 3,132,879 | 21,197,092 | 0.15% |
| 2025-03-28 | 7.00 | 7.00 | 6.79 | 6.79 | 6.66 | qfq | 3,485,391 | 23,888,998 | -3.00% |
| 2025-03-27 | 7.03 | 7.07 | 6.87 | 7.00 | 6.87 | qfq | 5,499,887 | 38,364,861 | -0.43% |
| 2025-03-26 | 6.78 | 7.05 | 6.36 | 7.03 | 6.90 | qfq | 5,741,953 | 39,863,600 | 3.23% |
| 2025-03-25 | 6.81 | 6.87 | 6.74 | 6.81 | 6.68 | qfq | 3,281,954 | 22,286,257 | -0.44% |
| 2025-03-24 | 6.94 | 6.98 | 6.70 | 6.84 | 6.71 | qfq | 5,316,199 | 36,161,374 | -1.72% |
| 2025-03-21 | 7.09 | 7.09 | 6.95 | 6.96 | 6.83 | qfq | 4,200,177 | 29,399,323 | -1.83% |
| 2025-03-20 | 7.18 | 7.36 | 7.09 | 7.09 | 6.96 | qfq | 7,080,192 | 50,837,359 | -1.80% |
| 2025-03-19 | 7.17 | 7.26 | 7.12 | 7.22 | 7.08 | qfq | 5,900,863 | 42,443,258 | 0.70% |
| 2025-03-18 | 7.16 | 7.20 | 7.07 | 7.17 | 7.04 | qfq | 2,990,059 | 21,319,836 | -0.28% |
| 2025-03-17 | 7.25 | 7.28 | 7.10 | 7.19 | 7.06 | qfq | 4,911,352 | 35,246,594 | -0.14% |
| 2025-03-14 | 7.01 | 7.24 | 7.01 | 7.20 | 7.06 | qfq | 5,990,933 | 42,875,609 | 2.71% |
| 2025-03-13 | 7.22 | 7.22 | 6.94 | 7.01 | 6.88 | qfq | 4,665,089 | 32,806,718 | -2.23% |
| 2025-03-12 | 7.17 | 7.36 | 7.11 | 7.17 | 7.04 | qfq | 6,720,882 | 48,544,055 | 0.14% |
| 2025-03-11 | 7.17 | 7.24 | 7.00 | 7.16 | 7.03 | qfq | 7,323,388 | 52,225,506 | -0.42% |
| 2025-03-10 | 7.22 | 7.28 | 7.12 | 7.19 | 7.06 | qfq | 3,752,375 | 26,939,488 | -0.42% |
| 2025-03-07 | 7.26 | 7.32 | 7.19 | 7.22 | 7.08 | qfq | 3,479,797 | 25,192,650 | -0.96% |
| 2025-03-06 | 7.31 | 7.33 | 7.24 | 7.29 | 7.15 | qfq | 4,402,140 | 32,044,191 | -0.41% |
| 2025-03-05 | 7.57 | 7.68 | 7.26 | 7.32 | 7.18 | qfq | 7,480,170 | 55,213,561 | -2.66% |
| 2025-03-04 | 7.12 | 7.59 | 7.12 | 7.52 | 7.38 | qfq | 13,868,842 | 102,160,301 | 5.17% |
| 2025-03-03 | 7.18 | 7.39 | 7.13 | 7.15 | 7.02 | qfq | 11,253,454 | 81,371,879 | 0.00% |
| 2025-02-28 | 7.32 | 7.37 | 7.14 | 7.15 | 7.02 | qfq | 6,333,466 | 45,774,121 | -3.12% |
| 2025-02-27 | 7.45 | 7.53 | 7.27 | 7.38 | 7.24 | qfq | 6,674,371 | 49,225,298 | -1.34% |
| 2025-02-26 | 7.50 | 7.64 | 7.27 | 7.48 | 7.34 | qfq | 14,959,485 | 111,093,339 | -0.27% |
| 2025-02-25 | 7.12 | 7.60 | 7.12 | 7.50 | 7.36 | qfq | 19,174,658 | 142,736,745 | 4.46% |
| 2025-02-24 | 6.99 | 7.46 | 6.99 | 7.18 | 7.05 | qfq | 14,912,414 | 108,245,323 | 3.16% |
| 2025-02-21 | 7.10 | 7.15 | 6.89 | 6.96 | 6.83 | qfq | 7,290,972 | 50,719,947 | -1.97% |
| 2025-02-20 | 7.20 | 7.20 | 7.08 | 7.10 | 6.97 | qfq | 5,460,087 | 38,995,786 | -0.84% |
| 2025-02-19 | 7.12 | 7.22 | 7.11 | 7.16 | 7.03 | qfq | 3,392,119 | 24,274,537 | 0.70% |
| 2025-02-18 | 7.34 | 7.36 | 7.09 | 7.11 | 6.98 | qfq | 6,821,701 | 49,107,975 | -3.79% |
| 2025-02-17 | 7.37 | 7.41 | 7.20 | 7.39 | 7.25 | qfq | 6,209,752 | 45,507,407 | 1.23% |
| 2025-02-14 | 7.52 | 7.53 | 7.27 | 7.30 | 7.16 | qfq | 7,079,334 | 51,930,112 | -2.54% |
| 2025-02-13 | 7.58 | 7.61 | 7.47 | 7.49 | 7.35 | qfq | 3,775,617 | 28,480,544 | -1.06% |
| 2025-02-12 | 7.66 | 7.69 | 7.52 | 7.57 | 7.43 | qfq | 4,923,870 | 37,384,865 | -1.17% |
| 2025-02-11 | 7.68 | 7.95 | 7.60 | 7.66 | 7.52 | qfq | 11,323,589 | 87,587,001 | 0.52% |
| 2025-02-10 | 7.47 | 7.62 | 7.32 | 7.62 | 7.48 | qfq | 5,918,946 | 44,525,743 | 2.14% |
| 2025-02-07 | 7.36 | 7.62 | 7.33 | 7.46 | 7.32 | qfq | 5,818,447 | 43,538,801 | 0.95% |
| 2025-02-06 | 7.30 | 7.44 | 7.25 | 7.39 | 7.25 | qfq | 6,432,300 | 47,277,917 | 1.23% |
| 2025-02-05 | 7.66 | 7.78 | 7.25 | 7.30 | 7.16 | qfq | 8,252,919 | 60,941,598 | -4.70% |
| 2025-01-27 | 7.45 | 7.77 | 7.45 | 7.66 | 7.52 | qfq | 9,751,583 | 74,727,561 | 2.27% |
| 2025-01-24 | 7.91 | 8.00 | 7.44 | 7.49 | 7.35 | qfq | 12,397,866 | 95,265,441 | -4.46% |
| 2025-01-23 | 8.00 | 8.04 | 7.76 | 7.84 | 7.69 | qfq | 8,164,924 | 64,482,151 | -0.88% |
| 2025-01-22 | 7.84 | 8.13 | 7.78 | 7.91 | 7.76 | qfq | 13,463,374 | 107,200,077 | 1.02% |
| 2025-01-21 | 8.66 | 8.80 | 7.83 | 7.83 | 7.68 | qfq | 18,025,697 | 147,595,449 | -10.00% |
| 2025-01-20 | 8.99 | 9.07 | 8.66 | 8.70 | 8.54 | qfq | 6,022,201 | 53,158,697 | -3.33% |
| 2025-01-17 | 9.03 | 9.25 | 8.85 | 9.00 | 8.83 | qfq | 6,860,873 | 62,061,955 | 0.22% |
| 2025-01-16 | 8.98 | 9.15 | 8.75 | 8.98 | 8.81 | qfq | 6,537,870 | 58,599,385 | -0.55% |
| 2025-01-15 | 8.99 | 9.38 | 8.99 | 9.03 | 8.86 | qfq | 4,686,257 | 42,842,120 | -0.22% |
| 2025-01-14 | 8.90 | 9.17 | 8.85 | 9.05 | 8.88 | qfq | 7,795,825 | 70,090,165 | 1.57% |
| 2025-01-13 | 8.83 | 8.99 | 8.70 | 8.91 | 8.74 | qfq | 4,894,354 | 43,467,925 | -2.73% |
| 2025-01-10 | 9.35 | 10.28 | 9.12 | 9.16 | 8.99 | qfq | 14,437,971 | 138,684,821 | -2.03% |
| 2025-01-09 | 9.28 | 9.42 | 9.18 | 9.35 | 9.17 | qfq | 5,056,655 | 47,075,138 | -0.21% |
| 2025-01-08 | 9.09 | 9.40 | 9.02 | 9.37 | 9.19 | qfq | 5,359,856 | 49,475,008 | 2.18% |
| 2025-01-07 | 8.87 | 9.17 | 8.77 | 9.17 | 9.00 | qfq | 5,636,769 | 50,884,399 | 3.85% |
| 2025-01-06 | 9.00 | 9.11 | 8.50 | 8.83 | 8.66 | qfq | 7,533,357 | 66,461,253 | -3.07% |
| 2025-01-03 | 9.57 | 9.57 | 9.02 | 9.11 | 8.94 | qfq | 9,516,591 | 88,183,336 | -5.10% |
| 2025-01-02 | 9.30 | 9.77 | 9.30 | 9.60 | 9.42 | qfq | 10,586,305 | 101,869,317 | 2.89% |
| 2024-12-31 | 9.45 | 9.68 | 9.30 | 9.33 | 9.15 | qfq | 9,384,957 | 89,062,181 | -0.96% |
| 2024-12-30 | 9.51 | 9.61 | 9.32 | 9.42 | 9.24 | qfq | 6,070,683 | 57,535,246 | -1.46% |
| 2024-12-27 | 9.28 | 9.68 | 9.23 | 9.56 | 9.38 | qfq | 7,203,599 | 68,590,903 | 1.16% |
| 2024-12-26 | 8.67 | 9.61 | 8.62 | 9.45 | 9.27 | qfq | 13,954,011 | 129,291,903 | 7.88% |
| 2024-12-25 | 8.75 | 8.82 | 8.23 | 8.76 | 8.60 | qfq | 6,889,946 | 59,010,305 | 0.23% |
| 2024-12-24 | 8.68 | 8.93 | 8.52 | 8.74 | 8.58 | qfq | 9,960,200 | 87,285,467 | 0.46% |
| 2024-12-23 | 8.97 | 8.99 | 8.61 | 8.70 | 8.54 | qfq | 8,412,137 | 73,851,946 | -3.55% |
| 2024-12-20 | 8.77 | 9.06 | 8.75 | 9.02 | 8.85 | qfq | 5,499,084 | 49,241,572 | 2.15% |
| 2024-12-19 | 8.88 | 9.05 | 8.74 | 8.83 | 8.66 | qfq | 5,528,453 | 48,972,778 | -1.56% |
| 2024-12-18 | 8.80 | 9.07 | 8.65 | 8.97 | 8.80 | qfq | 6,596,969 | 58,293,005 | 1.01% |
| 2024-12-17 | 9.63 | 9.63 | 8.81 | 8.88 | 8.71 | qfq | 13,364,088 | 122,588,478 | -8.55% |
| 2024-12-16 | 9.99 | 10.10 | 9.60 | 9.71 | 9.53 | qfq | 12,816,114 | 125,859,679 | -1.42% |
| 2024-12-13 | 9.90 | 10.20 | 9.83 | 9.85 | 9.67 | qfq | 20,044,893 | 199,547,461 | -2.18% |
| 2024-12-12 | 9.14 | 10.07 | 9.12 | 10.07 | 9.88 | qfq | 24,069,300 | 236,084,097 | 10.05% |
| 2024-12-11 | 8.75 | 9.19 | 8.71 | 9.15 | 8.98 | qfq | 12,070,178 | 108,359,679 | 3.98% |
| 2024-12-10 | 9.36 | 9.36 | 8.75 | 8.80 | 8.63 | qfq | 12,817,109 | 114,910,425 | -2.65% |
| 2024-12-09 | 8.82 | 9.11 | 8.70 | 9.04 | 8.87 | qfq | 13,848,400 | 123,347,848 | 1.69% |
| 2024-12-06 | 8.89 | 9.34 | 8.80 | 8.89 | 8.72 | qfq | 15,028,550 | 135,034,055 | -0.11% |
| 2024-12-05 | 9.56 | 9.56 | 8.68 | 8.90 | 8.73 | qfq | 25,377,257 | 229,515,536 | 2.30% |
| 2024-12-04 | 7.90 | 8.70 | 7.89 | 8.70 | 8.54 | qfq | 9,450,712 | 79,850,398 | 9.99% |
| 2024-12-03 | 7.63 | 8.10 | 7.56 | 7.91 | 7.76 | qfq | 14,025,396 | 109,023,513 | 4.08% |
| 2024-12-02 | 7.83 | 7.83 | 7.30 | 7.60 | 7.46 | qfq | 14,837,273 | 112,673,026 | -3.55% |
| 2024-11-29 | 7.65 | 7.96 | 7.55 | 7.88 | 7.73 | qfq | 11,252,881 | 87,879,591 | 2.74% |
| 2024-11-28 | 7.73 | 7.96 | 7.59 | 7.67 | 7.53 | qfq | 13,581,221 | 104,909,855 | 0.39% |
| 2024-11-27 | 7.67 | 7.79 | 7.40 | 7.64 | 7.50 | qfq | 10,473,440 | 79,294,153 | -1.55% |
| 2024-11-26 | 7.53 | 7.87 | 7.50 | 7.76 | 7.61 | qfq | 10,721,277 | 83,101,355 | 2.11% |
| 2024-11-25 | 7.76 | 7.88 | 7.40 | 7.60 | 7.46 | qfq | 11,517,388 | 87,242,918 | -2.19% |
| 2024-11-22 | 7.74 | 7.89 | 7.68 | 7.77 | 7.62 | qfq | 10,521,388 | 81,719,809 | -0.26% |
| 2024-11-21 | 7.75 | 7.99 | 7.48 | 7.79 | 7.64 | qfq | 18,046,840 | 138,972,949 | 0.00% |
| 2024-11-20 | 7.49 | 7.87 | 7.39 | 7.79 | 7.64 | qfq | 32,122,166 | 245,904,531 | 3.32% |
| 2024-11-19 | 7.22 | 7.69 | 7.16 | 7.54 | 7.40 | qfq | 22,691,832 | 168,292,761 | 2.59% |
| 2024-11-18 | 7.21 | 7.60 | 7.01 | 7.35 | 7.21 | qfq | 21,408,087 | 157,778,715 | 2.08% |
| 2024-11-15 | 7.64 | 7.80 | 7.16 | 7.20 | 7.06 | qfq | 22,464,184 | 166,465,463 | -5.76% |
| 2024-11-14 | 7.10 | 7.81 | 6.78 | 7.64 | 7.50 | qfq | 30,282,807 | 226,694,308 | 6.11% |
| 2024-11-13 | 6.91 | 7.77 | 6.86 | 7.20 | 7.06 | qfq | 37,160,955 | 267,482,564 | 1.98% |
| 2024-11-12 | 6.49 | 7.06 | 6.37 | 7.06 | 6.93 | qfq | 32,482,684 | 224,263,224 | 9.97% |
| 2024-11-11 | 5.90 | 6.42 | 5.85 | 6.42 | 6.30 | qfq | 20,096,644 | 127,288,982 | 9.93% |
| 2024-11-08 | 5.90 | 5.92 | 5.79 | 5.84 | 5.73 | qfq | 7,814,404 | 45,707,181 | -0.85% |
| 2024-11-07 | 5.85 | 5.92 | 5.78 | 5.89 | 5.78 | qfq | 10,084,999 | 59,277,298 | 0.68% |
| 2024-11-06 | 5.84 | 6.00 | 5.65 | 5.85 | 5.74 | qfq | 8,850,666 | 51,723,402 | -0.34% |
| 2024-11-05 | 5.78 | 5.87 | 5.70 | 5.87 | 5.76 | qfq | 5,522,893 | 31,891,174 | 1.38% |
| 2024-11-04 | 5.82 | 5.86 | 5.64 | 5.79 | 5.68 | qfq | 6,108,640 | 35,038,842 | -1.53% |
| 2024-11-01 | 5.90 | 6.00 | 5.76 | 5.88 | 5.77 | qfq | 8,162,370 | 47,982,784 | -1.01% |
| 2024-10-31 | 5.95 | 6.11 | 5.73 | 5.94 | 5.83 | qfq | 15,270,076 | 90,677,350 | -0.67% |
| 2024-10-30 | 5.80 | 6.10 | 5.72 | 5.98 | 5.87 | qfq | 11,400,394 | 68,185,391 | 3.10% |
| 2024-10-29 | 5.80 | 5.98 | 5.75 | 5.80 | 5.69 | qfq | 12,881,576 | 75,266,478 | -0.17% |
| 2024-10-28 | 5.50 | 5.89 | 5.47 | 5.81 | 5.70 | qfq | 14,442,058 | 82,806,233 | 5.44% |
| 2024-10-25 | 5.41 | 5.62 | 5.39 | 5.51 | 5.41 | qfq | 7,534,506 | 41,538,817 | 2.04% |
| 2024-10-24 | 5.39 | 5.50 | 5.37 | 5.40 | 5.30 | qfq | 5,848,852 | 31,714,502 | 0.00% |
| 2024-10-23 | 5.40 | 5.65 | 5.37 | 5.40 | 5.30 | qfq | 7,162,840 | 39,268,015 | -0.18% |
| 2024-10-22 | 5.44 | 5.60 | 5.34 | 5.41 | 5.31 | qfq | 8,492,809 | 46,303,728 | -1.28% |
| 2024-10-21 | 5.17 | 5.68 | 5.09 | 5.48 | 5.38 | qfq | 15,544,143 | 83,079,448 | 6.00% |
| 2024-10-18 | 5.24 | 5.27 | 5.09 | 5.17 | 5.07 | qfq | 9,062,004 | 46,785,844 | -2.08% |
| 2024-10-17 | 5.19 | 5.56 | 5.15 | 5.28 | 5.18 | qfq | 9,661,078 | 51,187,931 | 1.34% |
| 2024-10-16 | 5.04 | 5.34 | 4.98 | 5.21 | 5.11 | qfq | 6,889,096 | 35,665,328 | 2.96% |
| 2024-10-15 | 5.01 | 5.20 | 4.93 | 5.06 | 4.97 | qfq | 5,067,540 | 25,802,912 | 1.00% |
| 2024-10-14 | 4.98 | 5.02 | 4.86 | 5.01 | 4.92 | qfq | 3,182,364 | 15,812,626 | 1.21% |
| 2024-10-11 | 5.05 | 5.13 | 4.93 | 4.95 | 4.86 | qfq | 5,420,600 | 27,183,299 | -2.56% |
| 2024-10-10 | 5.05 | 5.23 | 4.93 | 5.08 | 4.98 | qfq | 6,701,424 | 34,093,124 | 2.63% |
| 2024-10-09 | 5.16 | 5.28 | 4.87 | 4.95 | 4.86 | qfq | 11,001,865 | 56,080,351 | -7.99% |
| 2024-10-08 | 5.76 | 5.79 | 5.08 | 5.38 | 5.28 | qfq | 14,478,619 | 78,344,543 | 1.89% |
| 2024-09-30 | 4.99 | 5.35 | 4.94 | 5.28 | 5.18 | qfq | 11,907,472 | 61,216,752 | 7.54% |
| 2024-09-27 | 4.84 | 4.94 | 4.78 | 4.91 | 4.82 | qfq | 4,815,658 | 23,411,163 | 2.29% |
| 2024-09-26 | 4.65 | 4.81 | 4.62 | 4.80 | 4.71 | qfq | 3,579,765 | 16,950,070 | 3.45% |
| 2024-09-25 | 4.61 | 4.70 | 4.61 | 4.64 | 4.55 | qfq | 3,272,899 | 15,233,260 | 1.31% |
| 2024-09-24 | 4.44 | 4.59 | 4.43 | 4.58 | 4.49 | qfq | 2,714,472 | 12,308,223 | 3.39% |
| 2024-09-23 | 4.48 | 4.53 | 4.41 | 4.43 | 4.35 | qfq | 1,936,800 | 8,615,173 | -2.21% |
| 2024-09-20 | 4.52 | 4.53 | 4.47 | 4.53 | 4.44 | qfq | 1,530,800 | 6,887,953 | 0.22% |
| 2024-09-19 | 4.35 | 4.54 | 4.35 | 4.52 | 4.44 | qfq | 3,046,000 | 13,635,627 | 4.15% |
| 2024-09-18 | 4.44 | 4.47 | 4.28 | 4.34 | 4.26 | qfq | 2,162,100 | 9,349,086 | -2.03% |
| 2024-09-13 | 4.49 | 4.53 | 4.41 | 4.43 | 4.35 | qfq | 1,616,100 | 7,201,757 | -1.34% |
| 2024-09-12 | 4.56 | 4.57 | 4.48 | 4.49 | 4.41 | qfq | 2,599,100 | 11,735,231 | -2.18% |
| 2024-09-11 | 4.65 | 4.67 | 4.55 | 4.59 | 4.50 | qfq | 2,370,252 | 10,882,007 | -1.71% |
| 2024-09-10 | 4.58 | 4.67 | 4.47 | 4.67 | 4.58 | qfq | 4,985,667 | 22,959,372 | 2.19% |
| 2024-09-09 | 4.41 | 4.65 | 4.34 | 4.57 | 4.48 | qfq | 5,416,011 | 24,553,035 | 3.63% |
| 2024-09-06 | 4.44 | 4.51 | 4.40 | 4.41 | 4.33 | qfq | 2,389,892 | 10,645,036 | -0.68% |
| 2024-09-05 | 4.37 | 4.44 | 4.37 | 4.44 | 4.36 | qfq | 2,133,668 | 9,418,232 | 2.07% |
| 2024-09-04 | 4.36 | 4.40 | 4.33 | 4.35 | 4.27 | qfq | 1,644,492 | 7,172,232 | -0.46% |
| 2024-09-03 | 4.35 | 4.40 | 4.32 | 4.37 | 4.29 | qfq | 2,550,112 | 11,122,929 | -0.23% |
| 2024-09-02 | 4.43 | 4.50 | 4.36 | 4.38 | 4.30 | qfq | 3,556,472 | 15,790,651 | -1.57% |
| 2024-08-30 | 4.39 | 4.54 | 4.35 | 4.45 | 4.37 | qfq | 5,622,536 | 25,019,023 | 0.23% |
| 2024-08-29 | 4.51 | 4.56 | 4.35 | 4.44 | 4.36 | qfq | 7,058,768 | 31,189,916 | -1.99% |
| 2024-08-28 | 4.71 | 4.81 | 4.52 | 4.53 | 4.44 | qfq | 8,893,116 | 41,526,340 | -1.74% |
| 2024-08-27 | 4.44 | 4.90 | 4.38 | 4.61 | 4.52 | qfq | 10,966,296 | 51,632,864 | 3.60% |
| 2024-08-26 | 4.39 | 4.48 | 4.32 | 4.45 | 4.37 | qfq | 1,942,784 | 8,584,050 | 1.37% |
| 2024-08-23 | 4.34 | 4.39 | 4.26 | 4.39 | 4.31 | qfq | 1,711,964 | 7,382,578 | 1.15% |
| 2024-08-22 | 4.41 | 4.45 | 4.31 | 4.34 | 4.26 | qfq | 1,333,700 | 5,839,787 | -1.59% |
| 2024-08-21 | 4.46 | 4.49 | 4.40 | 4.41 | 4.33 | qfq | 1,193,700 | 5,303,322 | -1.56% |
| 2024-08-20 | 4.52 | 4.54 | 4.45 | 4.48 | 4.40 | qfq | 1,268,700 | 5,691,801 | -1.10% |
| 2024-08-19 | 4.52 | 4.59 | 4.51 | 4.53 | 4.44 | qfq | 1,550,336 | 7,052,458 | -1.09% |
| 2024-08-16 | 4.62 | 4.67 | 4.56 | 4.58 | 4.49 | qfq | 1,298,260 | 5,963,677 | -1.08% |
| 2024-08-15 | 4.58 | 4.64 | 4.53 | 4.63 | 4.54 | qfq | 1,643,672 | 7,552,874 | 1.09% |
| 2024-08-14 | 4.58 | 4.59 | 4.54 | 4.58 | 4.49 | qfq | 1,487,624 | 6,787,043 | 0.44% |
| 2024-08-13 | 4.59 | 4.63 | 4.50 | 4.56 | 4.47 | qfq | 1,755,825 | 7,962,632 | -0.44% |
| 2024-08-12 | 4.69 | 4.70 | 4.56 | 4.58 | 4.49 | qfq | 2,644,200 | 12,180,990 | -2.14% |
| 2024-08-09 | 4.95 | 4.95 | 4.68 | 4.68 | 4.59 | qfq | 6,731,460 | 31,899,209 | -4.10% |
| 2024-08-08 | 4.76 | 4.97 | 4.66 | 4.88 | 4.79 | qfq | 8,628,277 | 41,900,309 | 1.88% |
| 2024-08-07 | 4.73 | 4.94 | 4.66 | 4.79 | 4.70 | qfq | 8,142,094 | 38,783,132 | 0.63% |
| 2024-08-06 | 4.60 | 4.84 | 4.55 | 4.76 | 4.67 | qfq | 6,014,660 | 28,225,309 | 4.39% |
| 2024-08-05 | 4.49 | 4.73 | 4.49 | 4.56 | 4.47 | qfq | 5,428,692 | 25,001,064 | 1.56% |
| 2024-08-02 | 4.48 | 4.56 | 4.45 | 4.49 | 4.41 | qfq | 1,924,640 | 8,688,885 | -0.66% |
| 2024-08-01 | 4.56 | 4.68 | 4.48 | 4.52 | 4.44 | qfq | 2,346,752 | 10,677,749 | -0.66% |
| 2024-07-31 | 4.48 | 4.59 | 4.46 | 4.55 | 4.46 | qfq | 2,556,077 | 11,641,071 | 1.56% |
| 2024-07-30 | 4.43 | 4.49 | 4.42 | 4.48 | 4.40 | qfq | 1,132,801 | 5,054,283 | 1.13% |
| 2024-07-29 | 4.45 | 4.45 | 4.39 | 4.43 | 4.35 | qfq | 853,456 | 3,774,187 | 0.23% |
| 2024-07-26 | 4.35 | 4.49 | 4.35 | 4.42 | 4.34 | qfq | 1,072,208 | 4,739,244 | 1.14% |
| 2024-07-25 | 4.32 | 4.43 | 4.30 | 4.37 | 4.29 | qfq | 1,008,280 | 4,407,884 | 0.69% |
| 2024-07-24 | 4.42 | 4.42 | 4.33 | 4.34 | 4.26 | qfq | 1,328,400 | 5,794,406 | -1.81% |
| 2024-07-23 | 4.46 | 4.55 | 4.42 | 4.42 | 4.34 | qfq | 1,585,436 | 7,098,700 | -1.78% |
| 2024-07-22 | 4.45 | 4.52 | 4.40 | 4.50 | 4.42 | qfq | 1,671,976 | 7,486,401 | 1.35% |
| 2024-07-19 | 4.44 | 4.48 | 4.39 | 4.44 | 4.36 | qfq | 1,287,084 | 5,704,896 | -0.45% |
| 2024-07-18 | 4.42 | 4.50 | 4.37 | 4.46 | 4.38 | qfq | 1,697,296 | 7,515,534 | 0.00% |
| 2024-07-17 | 4.49 | 4.52 | 4.42 | 4.46 | 4.38 | qfq | 1,332,300 | 5,953,348 | -0.67% |
| 2024-07-16 | 4.50 | 4.57 | 4.47 | 4.49 | 4.41 | qfq | 1,506,100 | 6,771,247 | -0.88% |
| 2024-07-15 | 4.65 | 4.65 | 4.51 | 4.53 | 4.44 | qfq | 1,676,856 | 7,636,635 | -1.74% |
| 2024-07-12 | 4.53 | 4.68 | 4.52 | 4.61 | 4.52 | qfq | 3,793,904 | 17,542,116 | 1.77% |
| 2024-07-11 | 4.50 | 4.56 | 4.44 | 4.53 | 4.44 | qfq | 3,160,228 | 14,264,013 | -2.58% |
| 2024-07-10 | 4.61 | 4.69 | 4.57 | 4.65 | 4.31 | qfq | 2,062,704 | 9,578,780 | 0.00% |
| 2024-07-09 | 4.69 | 4.78 | 4.50 | 4.65 | 4.31 | qfq | 4,932,208 | 22,793,177 | -3.93% |
| 2024-07-08 | 4.95 | 5.00 | 4.80 | 4.84 | 4.49 | qfq | 1,827,800 | 8,884,865 | -2.22% |
| 2024-07-05 | 4.88 | 4.97 | 4.81 | 4.95 | 4.59 | qfq | 2,217,192 | 10,915,192 | 1.43% |
| 2024-07-04 | 5.08 | 5.10 | 4.86 | 4.88 | 4.52 | qfq | 3,638,996 | 17,966,506 | -4.13% |
| 2024-07-03 | 5.02 | 5.18 | 4.95 | 5.09 | 4.72 | qfq | 3,197,696 | 16,357,649 | 1.60% |
| 2024-07-02 | 4.96 | 5.07 | 4.95 | 5.01 | 4.65 | qfq | 2,195,096 | 11,025,187 | 0.80% |
| 2024-07-01 | 4.95 | 4.97 | 4.88 | 4.97 | 4.61 | qfq | 1,648,644 | 8,125,866 | 0.81% |
| 2024-06-28 | 4.93 | 5.00 | 4.90 | 4.93 | 4.57 | qfq | 1,788,188 | 8,875,448 | 0.00% |
| 2024-06-27 | 4.97 | 5.01 | 4.92 | 4.93 | 4.57 | qfq | 1,701,136 | 8,445,576 | -1.20% |
| 2024-06-26 | 4.89 | 5.01 | 4.87 | 4.99 | 4.63 | qfq | 2,338,812 | 11,530,731 | 1.63% |
| 2024-06-25 | 4.85 | 4.95 | 4.85 | 4.91 | 4.55 | qfq | 2,040,028 | 10,008,695 | 0.82% |
| 2024-06-24 | 4.97 | 5.00 | 4.83 | 4.87 | 4.52 | qfq | 2,149,900 | 10,520,032 | -2.99% |
| 2024-06-21 | 4.99 | 5.07 | 4.95 | 5.02 | 4.65 | qfq | 1,492,980 | 7,478,662 | 0.20% |
| 2024-06-20 | 5.10 | 5.11 | 5.00 | 5.01 | 4.65 | qfq | 1,605,684 | 8,081,681 | -1.96% |
| 2024-06-19 | 5.15 | 5.20 | 5.09 | 5.11 | 4.74 | qfq | 1,821,700 | 9,352,608 | 0.00% |
| 2024-06-18 | 5.06 | 5.14 | 5.06 | 5.11 | 4.74 | qfq | 1,727,024 | 8,822,407 | 0.20% |
| 2024-06-17 | 5.09 | 5.12 | 5.02 | 5.10 | 4.73 | qfq | 1,820,600 | 9,231,224 | -0.39% |
| 2024-06-14 | 5.24 | 5.24 | 5.05 | 5.12 | 4.75 | qfq | 1,890,704 | 9,658,123 | 0.39% |
| 2024-06-13 | 5.19 | 5.20 | 5.07 | 5.10 | 4.73 | qfq | 2,283,500 | 11,668,988 | -1.35% |
| 2024-06-12 | 5.08 | 5.18 | 5.06 | 5.17 | 4.79 | qfq | 1,848,700 | 9,514,969 | 1.57% |
| 2024-06-11 | 5.20 | 5.20 | 5.01 | 5.09 | 4.72 | qfq | 2,394,640 | 12,146,613 | -1.93% |
| 2024-06-07 | 5.00 | 5.24 | 4.97 | 5.19 | 4.81 | qfq | 3,746,044 | 19,077,542 | 5.70% |
| 2024-06-06 | 5.09 | 5.09 | 4.79 | 4.91 | 4.55 | qfq | 4,375,544 | 21,490,891 | -2.58% |
| 2024-06-05 | 5.18 | 5.20 | 5.01 | 5.04 | 4.67 | qfq | 4,004,776 | 20,393,682 | -3.26% |
| 2024-06-04 | 5.25 | 5.28 | 5.13 | 5.21 | 4.83 | qfq | 3,404,900 | 17,652,223 | -1.70% |
| 2024-06-03 | 5.43 | 5.45 | 5.26 | 5.30 | 4.91 | qfq | 3,263,144 | 17,387,173 | -2.39% |
| 2024-05-31 | 5.33 | 5.46 | 5.30 | 5.43 | 5.03 | qfq | 2,740,760 | 14,764,946 | 1.88% |
| 2024-05-30 | 5.41 | 5.43 | 5.31 | 5.33 | 4.94 | qfq | 2,513,420 | 13,462,117 | -1.48% |
| 2024-05-29 | 5.43 | 5.47 | 5.38 | 5.41 | 5.02 | qfq | 2,572,840 | 13,943,457 | -0.18% |
| 2024-05-28 | 5.45 | 5.50 | 5.41 | 5.42 | 5.03 | qfq | 3,180,781 | 17,303,700 | -1.45% |
| 2024-05-27 | 5.55 | 5.58 | 5.41 | 5.50 | 5.10 | qfq | 4,307,060 | 23,537,932 | -0.90% |
| 2024-05-24 | 5.59 | 5.69 | 5.54 | 5.55 | 5.15 | qfq | 4,214,004 | 23,632,194 | -1.07% |
| 2024-05-23 | 5.80 | 5.82 | 5.56 | 5.61 | 5.20 | qfq | 7,040,500 | 39,795,504 | -4.27% |
| 2024-05-22 | 6.01 | 6.14 | 5.82 | 5.86 | 5.43 | qfq | 10,035,795 | 59,658,456 | -2.50% |
| 2024-05-21 | 5.91 | 6.11 | 5.72 | 6.01 | 5.57 | qfq | 14,090,851 | 83,698,459 | 1.52% |
| 2024-05-20 | 5.74 | 6.14 | 5.70 | 5.92 | 5.49 | qfq | 12,605,272 | 74,632,691 | 3.14% |
| 2024-05-17 | 5.70 | 5.76 | 5.64 | 5.74 | 5.32 | qfq | 2,594,891 | 14,786,704 | 0.88% |
| 2024-05-16 | 5.61 | 5.76 | 5.61 | 5.69 | 5.28 | qfq | 2,961,236 | 16,903,517 | 0.18% |
| 2024-05-15 | 5.67 | 5.73 | 5.57 | 5.68 | 5.27 | qfq | 2,685,360 | 15,166,159 | 0.53% |
| 2024-05-14 | 5.50 | 5.66 | 5.50 | 5.65 | 5.24 | qfq | 3,237,640 | 18,110,651 | 3.29% |
| 2024-05-13 | 5.69 | 5.69 | 5.45 | 5.47 | 5.07 | qfq | 3,966,620 | 21,856,209 | -3.87% |
| 2024-05-10 | 5.74 | 5.80 | 5.64 | 5.69 | 5.28 | qfq | 3,154,996 | 17,931,415 | -1.04% |
| 2024-05-09 | 5.72 | 5.78 | 5.68 | 5.75 | 5.33 | qfq | 3,583,784 | 20,628,988 | 1.23% |
| 2024-05-08 | 5.78 | 5.79 | 5.66 | 5.68 | 5.27 | qfq | 3,438,460 | 19,613,405 | -1.73% |
| 2024-05-07 | 5.78 | 5.83 | 5.74 | 5.78 | 5.36 | qfq | 3,024,268 | 17,485,066 | 0.00% |
| 2024-05-06 | 5.79 | 5.80 | 5.72 | 5.78 | 5.36 | qfq | 4,393,292 | 25,299,679 | 1.76% |
| 2024-04-30 | 5.81 | 5.81 | 5.65 | 5.68 | 5.27 | qfq | 4,668,718 | 26,613,199 | -2.24% |
| 2024-04-29 | 5.67 | 5.86 | 5.67 | 5.81 | 5.39 | qfq | 8,956,604 | 51,685,973 | -0.34% |
| 2024-04-26 | 5.75 | 5.85 | 5.64 | 5.83 | 5.41 | qfq | 3,588,756 | 20,730,860 | 1.39% |
| 2024-04-25 | 5.58 | 5.88 | 5.55 | 5.75 | 5.33 | qfq | 5,049,100 | 28,899,877 | 3.05% |
| 2024-04-24 | 5.47 | 5.63 | 5.45 | 5.58 | 5.17 | qfq | 3,707,240 | 20,603,121 | 2.39% |
| 2024-04-23 | 5.46 | 5.52 | 5.37 | 5.45 | 5.05 | qfq | 3,659,676 | 19,993,361 | 0.00% |
| 2024-04-22 | 5.60 | 5.60 | 5.35 | 5.45 | 5.05 | qfq | 3,968,296 | 21,680,613 | -2.15% |
| 2024-04-19 | 5.66 | 5.71 | 5.45 | 5.57 | 5.16 | qfq | 6,208,760 | 34,641,472 | -1.24% |
| 2024-04-18 | 5.87 | 6.04 | 5.61 | 5.64 | 5.23 | qfq | 11,322,290 | 65,855,785 | 0.53% |
| 2024-04-17 | 5.33 | 5.61 | 5.30 | 5.61 | 5.20 | qfq | 5,774,056 | 31,623,815 | 10.00% |
| 2024-04-16 | 5.56 | 5.59 | 5.10 | 5.10 | 4.73 | qfq | 9,590,796 | 49,932,554 | -10.05% |
| 2024-04-15 | 6.10 | 6.20 | 5.60 | 5.67 | 5.26 | qfq | 11,866,592 | 68,713,430 | -8.84% |
| 2024-04-12 | 6.24 | 6.34 | 6.19 | 6.22 | 5.77 | qfq | 5,417,572 | 33,985,756 | -0.80% |
| 2024-04-11 | 6.24 | 6.34 | 6.20 | 6.27 | 5.81 | qfq | 5,348,900 | 33,664,771 | -0.48% |
| 2024-04-10 | 6.33 | 6.39 | 6.21 | 6.30 | 5.84 | qfq | 5,427,720 | 34,244,697 | -0.47% |
| 2024-04-09 | 6.24 | 6.35 | 6.19 | 6.33 | 5.87 | qfq | 4,140,132 | 26,028,586 | 2.26% |
| 2024-04-08 | 6.35 | 6.36 | 6.19 | 6.19 | 5.74 | qfq | 5,932,316 | 36,966,675 | -2.21% |
| 2024-04-03 | 6.28 | 6.36 | 6.22 | 6.33 | 5.87 | qfq | 4,152,292 | 26,160,714 | 0.32% |
| 2024-04-02 | 6.22 | 6.34 | 6.19 | 6.31 | 5.85 | qfq | 5,038,774 | 31,603,730 | 1.28% |
| 2024-04-01 | 6.17 | 6.25 | 6.15 | 6.23 | 5.78 | qfq | 3,708,700 | 23,011,372 | 1.63% |
| 2024-03-29 | 6.02 | 6.20 | 5.97 | 6.13 | 5.68 | qfq | 5,172,400 | 31,487,209 | 2.34% |
| 2024-03-28 | 5.97 | 6.05 | 5.93 | 5.99 | 5.55 | qfq | 4,584,200 | 27,512,867 | 0.50% |
| 2024-03-27 | 6.11 | 6.13 | 5.94 | 5.96 | 5.53 | qfq | 4,854,800 | 29,249,525 | -2.45% |
| 2024-03-26 | 6.11 | 6.19 | 5.98 | 6.11 | 5.67 | qfq | 3,179,840 | 19,384,957 | 0.16% |
| 2024-03-25 | 6.22 | 6.29 | 6.09 | 6.10 | 5.66 | qfq | 4,456,356 | 27,585,952 | -1.61% |
| 2024-03-22 | 6.31 | 6.34 | 6.17 | 6.20 | 5.75 | qfq | 4,061,816 | 25,293,644 | -1.74% |
| 2024-03-21 | 6.26 | 6.35 | 6.23 | 6.31 | 5.85 | qfq | 3,121,280 | 19,640,583 | 0.64% |
| 2024-03-20 | 6.20 | 6.29 | 6.11 | 6.27 | 5.81 | qfq | 3,482,398 | 21,754,022 | 0.64% |
| 2024-03-19 | 6.32 | 6.36 | 6.20 | 6.23 | 5.78 | qfq | 3,655,300 | 22,882,744 | -1.42% |
| 2024-03-18 | 6.09 | 6.34 | 6.09 | 6.32 | 5.86 | qfq | 5,786,188 | 36,096,457 | 3.61% |
| 2024-03-15 | 6.04 | 6.12 | 6.01 | 6.10 | 5.66 | qfq | 3,462,368 | 20,997,342 | 1.16% |
| 2024-03-14 | 6.13 | 6.13 | 5.95 | 6.03 | 5.59 | qfq | 4,126,656 | 24,912,886 | -1.15% |
| 2024-03-13 | 6.12 | 6.15 | 6.00 | 6.10 | 5.66 | qfq | 4,719,320 | 28,683,800 | 1.16% |
| 2024-03-12 | 6.00 | 6.05 | 5.94 | 6.03 | 5.59 | qfq | 4,171,771 | 25,019,090 | 0.67% |
| 2024-03-11 | 5.85 | 6.00 | 5.81 | 5.99 | 5.55 | qfq | 5,782,133 | 34,309,822 | 2.57% |
| 2024-03-08 | 5.90 | 5.92 | 5.73 | 5.84 | 5.41 | qfq | 5,073,492 | 29,488,944 | -0.68% |
| 2024-03-07 | 5.94 | 6.09 | 5.87 | 5.88 | 5.45 | qfq | 5,510,716 | 32,940,652 | -0.68% |
| 2024-03-06 | 5.83 | 5.95 | 5.80 | 5.92 | 5.49 | qfq | 5,422,800 | 31,944,690 | 1.02% |
| 2024-03-05 | 5.89 | 5.95 | 5.80 | 5.86 | 5.43 | qfq | 5,834,292 | 34,296,305 | -0.68% |
| 2024-03-04 | 5.62 | 5.90 | 5.62 | 5.90 | 5.47 | qfq | 8,096,552 | 46,682,541 | 4.42% |
| 2024-03-01 | 5.62 | 5.69 | 5.52 | 5.65 | 5.24 | qfq | 9,564,900 | 53,385,635 | 0.53% |
| 2024-02-29 | 5.39 | 5.66 | 5.30 | 5.62 | 5.21 | qfq | 12,415,359 | 68,452,220 | 3.50% |
| 2024-02-28 | 5.92 | 6.03 | 5.37 | 5.43 | 5.03 | qfq | 12,640,088 | 72,653,260 | -8.43% |
| 2024-02-27 | 5.85 | 6.06 | 5.69 | 5.93 | 5.50 | qfq | 8,364,600 | 49,670,930 | 1.19% |
| 2024-02-26 | 5.73 | 5.90 | 5.68 | 5.86 | 5.43 | qfq | 7,214,924 | 41,865,960 | 2.27% |
| 2024-02-23 | 5.60 | 5.77 | 5.56 | 5.73 | 5.31 | qfq | 7,262,088 | 41,165,722 | 2.32% |
| 2024-02-22 | 5.50 | 5.69 | 5.39 | 5.60 | 5.19 | qfq | 7,469,088 | 41,410,998 | 0.72% |
| 2024-02-21 | 5.45 | 5.74 | 5.30 | 5.56 | 5.16 | qfq | 6,852,780 | 38,317,855 | 2.02% |
| 2024-02-20 | 5.28 | 5.50 | 5.21 | 5.45 | 5.05 | qfq | 5,935,551 | 32,053,840 | 1.49% |
| 2024-02-19 | 5.02 | 5.37 | 5.02 | 5.37 | 4.98 | qfq | 10,211,795 | 53,443,652 | 9.59% |
| 2024-02-08 | 4.42 | 4.91 | 4.30 | 4.90 | 4.54 | qfq | 12,295,657 | 57,074,337 | 9.87% |
| 2024-02-07 | 4.85 | 4.86 | 4.39 | 4.46 | 4.14 | qfq | 14,281,332 | 64,628,677 | -8.04% |
| 2024-02-06 | 4.84 | 5.13 | 4.68 | 4.85 | 4.50 | qfq | 14,417,900 | 68,892,825 | -6.73% |
| 2024-02-05 | 5.68 | 5.75 | 5.20 | 5.20 | 4.82 | qfq | 8,230,000 | 43,084,731 | -10.03% |
| 2024-02-02 | 5.85 | 6.06 | 5.57 | 5.78 | 5.36 | qfq | 7,482,580 | 43,885,335 | -1.20% |
| 2024-02-01 | 6.03 | 6.06 | 5.62 | 5.85 | 5.42 | qfq | 7,730,940 | 44,959,640 | -2.34% |
| 2024-01-31 | 6.51 | 6.58 | 5.94 | 5.99 | 5.55 | qfq | 8,584,060 | 53,045,481 | -7.85% |
| 2024-01-30 | 6.70 | 6.76 | 6.48 | 6.50 | 6.03 | qfq | 5,772,988 | 38,099,355 | -3.99% |
| 2024-01-29 | 7.07 | 7.10 | 6.73 | 6.77 | 6.28 | qfq | 8,780,940 | 60,232,937 | -4.65% |
| 2024-01-26 | 7.06 | 7.30 | 7.00 | 7.10 | 6.58 | qfq | 7,902,300 | 56,310,769 | 0.71% |
| 2024-01-25 | 6.91 | 7.12 | 6.78 | 7.05 | 6.54 | qfq | 8,234,712 | 56,972,888 | 2.62% |
| 2024-01-24 | 6.66 | 6.99 | 6.62 | 6.87 | 6.37 | qfq | 9,967,360 | 67,908,425 | 3.15% |
| 2024-01-23 | 6.72 | 6.75 | 6.41 | 6.66 | 6.18 | qfq | 10,180,408 | 67,003,962 | -0.75% |
| 2024-01-22 | 7.22 | 7.25 | 6.66 | 6.71 | 6.22 | qfq | 16,735,116 | 115,601,322 | -8.08% |
| 2024-01-19 | 7.49 | 7.51 | 7.09 | 7.30 | 6.77 | qfq | 19,765,748 | 143,545,607 | -2.80% |
| 2024-01-18 | 7.45 | 7.86 | 7.15 | 7.51 | 6.96 | qfq | 32,868,340 | 245,694,866 | -1.70% |
| 2024-01-17 | 7.42 | 8.24 | 7.26 | 7.64 | 7.08 | qfq | 37,833,388 | 293,805,003 | 2.00% |
| 2024-01-16 | 7.58 | 7.75 | 7.25 | 7.49 | 6.94 | qfq | 24,083,756 | 179,237,416 | -0.40% |
| 2024-01-15 | 7.27 | 7.89 | 7.21 | 7.52 | 6.97 | qfq | 24,753,226 | 186,728,945 | 4.01% |
| 2024-01-12 | 7.19 | 7.56 | 7.07 | 7.23 | 6.70 | qfq | 18,306,012 | 134,190,377 | 0.84% |
| 2024-01-11 | 7.14 | 7.18 | 7.02 | 7.17 | 6.65 | qfq | 13,336,492 | 94,844,509 | -0.28% |
| 2024-01-10 | 6.94 | 7.21 | 6.82 | 7.19 | 6.67 | qfq | 18,149,508 | 128,782,129 | 3.90% |
| 2024-01-09 | 6.73 | 6.95 | 6.68 | 6.92 | 6.42 | qfq | 6,246,000 | 42,915,849 | 2.98% |
| 2024-01-08 | 6.76 | 6.83 | 6.67 | 6.72 | 6.23 | qfq | 4,982,168 | 33,800,418 | -0.59% |
| 2024-01-05 | 6.91 | 6.91 | 6.74 | 6.76 | 6.27 | qfq | 3,643,956 | 24,784,489 | -1.46% |
| 2024-01-04 | 6.80 | 6.89 | 6.80 | 6.86 | 6.36 | qfq | 3,780,352 | 25,863,858 | 0.73% |
| 2024-01-03 | 6.77 | 6.85 | 6.74 | 6.81 | 6.31 | qfq | 3,317,440 | 22,545,870 | 0.15% |
| 2024-01-02 | 6.73 | 6.83 | 6.73 | 6.80 | 6.31 | qfq | 3,859,040 | 26,178,863 | 1.19% |
| 2023-12-29 | 6.53 | 6.78 | 6.52 | 6.72 | 6.23 | qfq | 4,747,200 | 31,746,889 | 2.60% |
| 2023-12-28 | 6.53 | 6.61 | 6.40 | 6.55 | 6.07 | qfq | 4,010,400 | 26,243,176 | 0.00% |
| 2023-12-27 | 6.40 | 6.56 | 6.38 | 6.55 | 6.07 | qfq | 3,841,300 | 24,845,784 | 1.39% |
| 2023-12-26 | 6.50 | 6.58 | 6.44 | 6.46 | 5.99 | qfq | 3,170,580 | 20,617,615 | -0.15% |
| 2023-12-25 | 6.67 | 6.67 | 6.45 | 6.47 | 6.00 | qfq | 4,538,600 | 29,501,838 | -2.27% |
| 2023-12-22 | 6.71 | 6.75 | 6.60 | 6.62 | 6.14 | qfq | 4,685,000 | 31,183,491 | -1.63% |
| 2023-12-21 | 6.50 | 6.74 | 6.50 | 6.73 | 6.24 | qfq | 5,691,820 | 37,951,740 | 1.36% |
| 2023-12-20 | 6.69 | 6.76 | 6.63 | 6.64 | 6.16 | qfq | 4,721,100 | 31,549,956 | -1.34% |
| 2023-12-19 | 6.79 | 6.79 | 6.67 | 6.73 | 6.24 | qfq | 3,883,120 | 26,086,591 | 0.00% |
| 2023-12-18 | 6.90 | 6.95 | 6.70 | 6.73 | 6.24 | qfq | 5,031,996 | 34,146,018 | -3.03% |
| 2023-12-15 | 6.93 | 6.98 | 6.87 | 6.94 | 6.43 | qfq | 3,803,020 | 26,321,077 | 0.43% |
| 2023-12-14 | 7.07 | 7.07 | 6.91 | 6.91 | 6.41 | qfq | 4,535,220 | 31,654,137 | -0.58% |
| 2023-12-13 | 7.00 | 7.06 | 6.95 | 6.95 | 6.44 | qfq | 6,583,100 | 46,149,073 | 0.14% |
| 2023-12-12 | 6.87 | 7.04 | 6.85 | 6.94 | 6.43 | qfq | 7,607,884 | 52,879,965 | 1.61% |
| 2023-12-11 | 6.78 | 6.86 | 6.75 | 6.83 | 6.33 | qfq | 6,370,800 | 43,439,513 | 0.00% |
| 2023-12-08 | 7.08 | 7.12 | 6.79 | 6.83 | 6.33 | qfq | 11,352,288 | 78,610,504 | -3.94% |
| 2023-12-07 | 7.18 | 7.18 | 7.05 | 7.11 | 6.59 | qfq | 8,437,963 | 59,980,225 | -0.97% |
| 2023-12-06 | 7.28 | 7.28 | 7.10 | 7.18 | 6.66 | qfq | 12,177,316 | 87,552,736 | -0.83% |
| 2023-12-05 | 7.26 | 7.41 | 7.23 | 7.24 | 6.71 | qfq | 13,424,300 | 98,497,675 | -0.82% |
| 2023-12-04 | 7.26 | 7.41 | 7.17 | 7.30 | 6.77 | qfq | 13,344,896 | 97,293,489 | 0.55% |
| 2023-12-01 | 7.19 | 7.37 | 7.15 | 7.26 | 6.73 | qfq | 14,444,772 | 105,262,084 | 0.69% |
| 2023-11-30 | 7.08 | 7.24 | 7.00 | 7.21 | 6.69 | qfq | 11,001,124 | 78,646,116 | 1.69% |
| 2023-11-29 | 7.05 | 7.16 | 7.02 | 7.09 | 6.57 | qfq | 11,284,068 | 80,123,787 | 0.42% |
| 2023-11-28 | 7.13 | 7.15 | 7.01 | 7.06 | 6.55 | qfq | 9,666,808 | 68,441,206 | -0.70% |
| 2023-11-27 | 7.20 | 7.35 | 7.07 | 7.11 | 6.59 | qfq | 12,583,344 | 90,047,413 | -2.47% |
| 2023-11-24 | 7.30 | 7.45 | 7.24 | 7.29 | 6.76 | qfq | 13,572,572 | 99,430,993 | 0.00% |
| 2023-11-23 | 7.25 | 7.36 | 7.15 | 7.29 | 6.76 | qfq | 14,494,288 | 105,331,133 | 0.14% |
| 2023-11-22 | 7.10 | 7.45 | 7.09 | 7.28 | 6.75 | qfq | 24,639,200 | 180,147,885 | 1.39% |
| 2023-11-21 | 7.06 | 7.32 | 7.02 | 7.18 | 6.66 | qfq | 18,003,549 | 129,333,002 | 1.84% |
| 2023-11-20 | 7.04 | 7.07 | 6.99 | 7.05 | 6.54 | qfq | 10,842,437 | 76,212,069 | 0.14% |
| 2023-11-17 | 6.95 | 7.07 | 6.94 | 7.04 | 6.53 | qfq | 9,651,561 | 67,772,331 | 0.43% |
| 2023-11-16 | 6.98 | 7.06 | 6.94 | 7.01 | 6.50 | qfq | 11,016,753 | 77,065,143 | 0.57% |
| 2023-11-15 | 7.03 | 7.04 | 6.94 | 6.97 | 6.46 | qfq | 8,572,344 | 59,788,553 | -0.14% |
| 2023-11-14 | 7.07 | 7.08 | 6.93 | 6.98 | 6.47 | qfq | 11,004,300 | 76,776,732 | -0.99% |
| 2023-11-13 | 6.92 | 7.06 | 6.91 | 7.05 | 6.54 | qfq | 13,215,832 | 92,500,665 | 1.59% |
| 2023-11-10 | 7.10 | 7.13 | 6.93 | 6.94 | 6.43 | qfq | 19,205,420 | 134,387,960 | -4.14% |
| 2023-11-09 | 7.08 | 7.28 | 7.00 | 7.24 | 6.71 | qfq | 36,291,160 | 258,853,693 | 4.47% |
| 2023-11-08 | 6.99 | 7.00 | 6.85 | 6.93 | 6.43 | qfq | 13,938,816 | 96,496,694 | -1.00% |
| 2023-11-07 | 6.95 | 7.02 | 6.86 | 7.00 | 6.49 | qfq | 17,770,000 | 123,369,739 | 0.43% |
| 2023-11-06 | 6.92 | 7.03 | 6.88 | 6.97 | 6.46 | qfq | 23,299,428 | 161,917,030 | 1.75% |
| 2023-11-03 | 7.02 | 7.10 | 6.81 | 6.85 | 6.35 | qfq | 27,203,296 | 188,076,487 | -2.14% |
| 2023-11-02 | 7.36 | 7.38 | 6.98 | 7.00 | 6.49 | qfq | 40,046,467 | 284,973,372 | -5.28% |
| 2023-11-01 | 8.38 | 8.89 | 7.38 | 7.39 | 6.85 | qfq | 51,807,940 | 397,646,131 | -9.88% |
| 2023-10-31 | 8.70 | 8.99 | 7.97 | 8.20 | 7.60 | qfq | 48,459,992 | 408,135,142 | -6.07% |
| 2023-10-30 | 8.30 | 8.73 | 8.26 | 8.73 | 8.09 | qfq | 20,628,988 | 177,584,523 | 9.95% |
| 2023-10-27 | 7.25 | 7.94 | 7.24 | 7.94 | 7.36 | qfq | 27,931,604 | 219,177,049 | 9.97% |
| 2023-10-26 | 7.23 | 7.46 | 7.14 | 7.22 | 6.69 | qfq | 20,053,156 | 146,201,427 | -0.28% |
| 2023-10-25 | 6.90 | 7.36 | 6.90 | 7.24 | 6.71 | qfq | 30,521,404 | 219,557,848 | 7.90% |
| 2023-10-24 | 6.15 | 6.71 | 6.13 | 6.71 | 6.22 | qfq | 21,109,786 | 137,813,428 | 10.00% |
| 2023-10-23 | 6.12 | 6.22 | 6.04 | 6.10 | 5.66 | qfq | 6,171,492 | 37,825,757 | -1.45% |
| 2023-10-20 | 6.10 | 6.23 | 6.08 | 6.19 | 5.74 | qfq | 4,781,216 | 29,479,041 | 0.65% |
| 2023-10-19 | 6.18 | 6.32 | 6.12 | 6.15 | 5.70 | qfq | 5,897,000 | 36,560,393 | -1.44% |
| 2023-10-18 | 6.42 | 6.44 | 6.20 | 6.24 | 5.79 | qfq | 9,950,594 | 62,523,288 | -3.11% |
| 2023-10-17 | 6.58 | 6.68 | 6.42 | 6.44 | 5.97 | qfq | 10,644,636 | 69,433,991 | -1.23% |
| 2023-10-16 | 6.56 | 6.56 | 6.40 | 6.52 | 6.05 | qfq | 8,825,072 | 57,124,834 | -0.31% |
| 2023-10-13 | 6.73 | 6.75 | 6.41 | 6.54 | 6.06 | qfq | 12,981,460 | 85,279,373 | -2.53% |
| 2023-10-12 | 6.92 | 6.97 | 6.66 | 6.71 | 6.22 | qfq | 15,787,776 | 106,784,402 | -3.03% |
| 2023-10-11 | 7.25 | 7.34 | 6.90 | 6.92 | 6.42 | qfq | 20,209,531 | 141,795,829 | -4.42% |
| 2023-10-10 | 7.12 | 7.77 | 7.03 | 7.24 | 6.71 | qfq | 22,184,276 | 162,537,476 | 2.55% |
| 2023-10-09 | 7.31 | 7.39 | 7.00 | 7.06 | 6.55 | qfq | 21,946,084 | 157,060,935 | -5.11% |
| 2023-09-28 | 7.38 | 7.88 | 7.21 | 7.44 | 6.90 | qfq | 27,215,120 | 202,755,256 | 2.06% |
| 2023-09-27 | 7.12 | 7.35 | 7.00 | 7.29 | 6.76 | qfq | 19,484,460 | 140,294,379 | 1.67% |
| 2023-09-26 | 6.93 | 7.28 | 6.86 | 7.17 | 6.65 | qfq | 19,167,100 | 136,167,749 | 2.28% |
| 2023-09-25 | 6.78 | 7.08 | 6.69 | 7.01 | 6.50 | qfq | 16,998,444 | 118,535,407 | 3.09% |
| 2023-09-22 | 6.74 | 6.84 | 6.63 | 6.80 | 6.31 | qfq | 8,631,268 | 58,345,440 | 0.44% |
| 2023-09-21 | 6.91 | 6.94 | 6.73 | 6.77 | 6.28 | qfq | 9,030,336 | 61,352,513 | -1.60% |
| 2023-09-20 | 7.10 | 7.11 | 6.80 | 6.88 | 6.38 | qfq | 15,770,300 | 109,249,169 | -3.64% |
| 2023-09-19 | 7.04 | 7.16 | 6.98 | 7.14 | 6.62 | qfq | 17,267,908 | 121,948,805 | -0.56% |
| 2023-09-18 | 6.84 | 7.18 | 6.80 | 7.18 | 6.66 | qfq | 22,819,339 | 160,389,347 | 4.36% |
| 2023-09-15 | 6.73 | 6.95 | 6.72 | 6.88 | 6.38 | qfq | 15,447,480 | 105,817,399 | 2.38% |
| 2023-09-14 | 6.80 | 6.88 | 6.68 | 6.72 | 6.23 | qfq | 14,054,248 | 94,873,448 | -2.61% |
| 2023-09-13 | 6.81 | 7.01 | 6.81 | 6.90 | 6.40 | qfq | 14,491,824 | 99,985,728 | 0.58% |
| 2023-09-12 | 6.89 | 7.05 | 6.81 | 6.86 | 6.36 | qfq | 17,348,632 | 119,840,387 | -0.58% |
| 2023-09-11 | 6.99 | 6.99 | 6.78 | 6.90 | 6.40 | qfq | 19,205,672 | 132,194,427 | -1.43% |
| 2023-09-08 | 6.95 | 7.12 | 6.75 | 7.00 | 6.49 | qfq | 31,469,735 | 217,155,289 | 0.43% |
| 2023-09-07 | 7.01 | 7.22 | 6.85 | 6.97 | 6.46 | qfq | 48,080,708 | 338,381,039 | -0.85% |
| 2023-09-06 | 6.33 | 7.03 | 6.33 | 7.03 | 6.52 | qfq | 27,461,468 | 189,019,406 | 10.02% |
| 2023-09-05 | 6.60 | 6.66 | 6.35 | 6.39 | 5.92 | qfq | 15,846,532 | 102,369,339 | -4.20% |
| 2023-09-04 | 6.58 | 6.72 | 6.50 | 6.67 | 6.18 | qfq | 23,478,628 | 155,577,548 | -0.15% |
| 2023-09-01 | 6.56 | 6.95 | 6.44 | 6.68 | 6.19 | qfq | 34,386,004 | 230,720,181 | 2.45% |
| 2023-08-31 | 6.12 | 6.71 | 6.00 | 6.52 | 6.05 | qfq | 34,478,323 | 223,225,625 | 6.89% |
| 2023-08-30 | 6.38 | 6.38 | 6.08 | 6.10 | 5.66 | qfq | 13,984,812 | 86,215,513 | -4.54% |
| 2023-08-29 | 6.09 | 6.47 | 5.94 | 6.39 | 5.92 | qfq | 23,829,221 | 150,669,787 | 4.93% |
| 2023-08-28 | 6.80 | 6.80 | 6.06 | 6.09 | 5.65 | qfq | 33,420,282 | 210,522,630 | -7.73% |
| 2023-08-25 | 6.81 | 6.89 | 6.39 | 6.60 | 6.12 | qfq | 39,175,919 | 261,064,657 | -6.91% |
| 2023-08-24 | 6.70 | 7.46 | 6.70 | 7.09 | 6.57 | qfq | 52,682,115 | 374,804,219 | 4.57% |
| 2023-08-23 | 6.46 | 7.04 | 6.32 | 6.78 | 6.29 | qfq | 31,440,472 | 213,540,106 | 5.94% |
| 2023-08-22 | 6.45 | 6.49 | 6.30 | 6.40 | 5.93 | qfq | 4,109,248 | 26,269,795 | 0.16% |
| 2023-08-21 | 6.60 | 6.64 | 6.38 | 6.39 | 5.92 | qfq | 4,469,508 | 28,856,152 | -0.47% |
| 2023-08-18 | 6.72 | 6.78 | 6.40 | 6.42 | 5.95 | qfq | 4,867,684 | 31,861,166 | -3.46% |
| 2023-08-17 | 6.50 | 6.69 | 6.43 | 6.65 | 6.17 | qfq | 5,226,044 | 34,470,814 | 1.84% |
| 2023-08-16 | 6.59 | 6.67 | 6.50 | 6.53 | 6.05 | qfq | 4,802,572 | 31,602,087 | -1.06% |
| 2023-08-15 | 6.56 | 6.70 | 6.50 | 6.60 | 6.12 | qfq | 4,972,756 | 32,898,744 | 0.46% |
| 2023-08-14 | 6.28 | 6.60 | 6.18 | 6.57 | 6.09 | qfq | 7,985,192 | 51,464,679 | 4.62% |
| 2023-08-11 | 6.44 | 6.48 | 6.28 | 6.28 | 5.82 | qfq | 5,317,756 | 33,687,566 | -2.94% |
| 2023-08-10 | 6.54 | 6.56 | 6.45 | 6.47 | 6.00 | qfq | 2,474,800 | 16,066,547 | -0.77% |
| 2023-08-09 | 6.60 | 6.64 | 6.48 | 6.52 | 6.05 | qfq | 3,439,848 | 22,451,527 | -1.36% |
| 2023-08-08 | 6.65 | 6.68 | 6.51 | 6.61 | 6.13 | qfq | 4,918,480 | 32,474,780 | -0.60% |
| 2023-08-07 | 6.82 | 6.82 | 6.61 | 6.65 | 6.17 | qfq | 4,091,932 | 27,283,346 | -1.77% |
| 2023-08-04 | 6.91 | 6.99 | 6.77 | 6.77 | 6.28 | qfq | 5,710,924 | 39,114,264 | -1.88% |
| 2023-08-03 | 6.85 | 6.99 | 6.81 | 6.90 | 6.40 | qfq | 7,022,840 | 48,414,453 | -0.86% |
| 2023-08-02 | 7.21 | 7.21 | 6.90 | 6.96 | 6.45 | qfq | 9,507,148 | 66,513,849 | -2.52% |
| 2023-08-01 | 7.29 | 7.35 | 7.07 | 7.14 | 6.62 | qfq | 13,772,156 | 99,170,189 | -2.19% |
| 2023-07-31 | 6.89 | 7.56 | 6.66 | 7.30 | 6.77 | qfq | 18,878,680 | 135,113,999 | 5.95% |
| 2023-07-28 | 6.61 | 7.20 | 6.58 | 6.89 | 6.39 | qfq | 13,449,492 | 93,541,578 | 3.45% |
| 2023-07-27 | 6.80 | 6.80 | 6.65 | 6.66 | 6.18 | qfq | 3,077,660 | 20,616,956 | -1.62% |
| 2023-07-26 | 6.66 | 6.78 | 6.65 | 6.77 | 6.28 | qfq | 4,438,072 | 29,869,110 | 1.20% |
| 2023-07-25 | 6.84 | 6.85 | 6.66 | 6.69 | 6.20 | qfq | 5,318,424 | 35,702,007 | -1.91% |
| 2023-07-24 | 6.68 | 6.86 | 6.65 | 6.82 | 6.32 | qfq | 6,846,804 | 46,512,096 | 1.19% |
| 2023-07-21 | 6.70 | 6.81 | 6.63 | 6.74 | 6.25 | qfq | 7,676,392 | 51,731,160 | 0.90% |
| 2023-07-20 | 6.76 | 6.85 | 6.68 | 6.68 | 6.19 | qfq | 7,876,872 | 53,047,709 | -0.89% |
| 2023-07-19 | 6.68 | 6.82 | 6.63 | 6.74 | 6.25 | qfq | 9,249,484 | 62,174,273 | 0.00% |
| 2023-07-18 | 6.42 | 6.88 | 6.41 | 6.74 | 6.25 | qfq | 11,884,592 | 79,049,470 | 4.33% |
| 2023-07-17 | 6.32 | 6.48 | 6.26 | 6.46 | 5.99 | qfq | 5,817,756 | 37,137,068 | 1.41% |