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
日出东方603366.SH
最近收盘价6.462026-07-17
最近交易日2026-07-17
成交量（股）18,901,900
成交额（元）125,409,116
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-23 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.078 | — | — | — | 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 | 6.59 | 6.82 | 6.46 | 6.46 | 6.46 | qfq | 18,901,900 | 125,409,116 | -0.92% |
| 2026-07-16 | 6.37 | 6.56 | 6.34 | 6.52 | 6.52 | qfq | 9,274,300 | 60,203,395 | 1.24% |
| 2026-07-15 | 6.30 | 6.48 | 6.26 | 6.44 | 6.44 | qfq | 9,047,389 | 58,089,890 | 1.42% |
| 2026-07-14 | 6.28 | 6.36 | 6.19 | 6.35 | 6.35 | qfq | 9,586,548 | 60,163,347 | 0.32% |
| 2026-07-13 | 6.53 | 6.60 | 6.31 | 6.33 | 6.33 | qfq | 11,869,300 | 76,220,035 | -4.09% |
| 2026-07-10 | 6.48 | 6.69 | 6.33 | 6.60 | 6.60 | qfq | 16,293,700 | 106,745,419 | 1.69% |
| 2026-07-09 | 6.42 | 6.57 | 6.31 | 6.49 | 6.49 | qfq | 13,643,580 | 87,796,205 | 0.31% |
| 2026-07-08 | 6.86 | 6.89 | 6.46 | 6.47 | 6.47 | qfq | 19,564,056 | 128,779,622 | -6.64% |
| 2026-07-07 | 7.15 | 7.16 | 6.92 | 6.93 | 6.93 | qfq | 17,373,361 | 121,143,711 | -4.41% |
| 2026-07-06 | 6.93 | 7.33 | 6.90 | 7.25 | 7.25 | qfq | 27,779,324 | 198,138,062 | 2.69% |
| 2026-07-03 | 6.85 | 7.42 | 6.85 | 7.06 | 7.06 | qfq | 29,350,359 | 210,395,188 | 1.44% |
| 2026-07-02 | 7.08 | 7.19 | 6.90 | 6.96 | 6.96 | qfq | 35,022,739 | 246,520,411 | -6.07% |
| 2026-07-01 | 7.55 | 7.96 | 7.12 | 7.41 | 7.41 | qfq | 57,919,837 | 434,725,643 | 1.93% |
| 2026-06-30 | 6.94 | 7.27 | 6.94 | 7.27 | 7.27 | qfq | 14,549,532 | 104,923,290 | 9.98% |
| 2026-06-29 | 6.42 | 6.88 | 6.36 | 6.61 | 6.61 | qfq | 31,625,190 | 209,632,167 | 5.25% |
| 2026-06-26 | 6.36 | 6.44 | 6.22 | 6.28 | 6.28 | qfq | 10,159,300 | 64,171,306 | -1.72% |
| 2026-06-25 | 6.41 | 6.49 | 6.33 | 6.39 | 6.39 | qfq | 10,457,300 | 66,912,792 | -0.78% |
| 2026-06-24 | 6.66 | 6.69 | 6.38 | 6.44 | 6.44 | qfq | 11,044,500 | 71,648,040 | -4.17% |
| 2026-06-23 | 6.61 | 6.80 | 6.60 | 6.72 | 6.72 | qfq | 9,943,500 | 66,994,250 | 0.60% |
| 2026-06-22 | 6.60 | 6.69 | 6.45 | 6.68 | 6.63 | qfq | 12,037,400 | 79,089,117 | 0.15% |
| 2026-06-18 | 6.83 | 6.88 | 6.60 | 6.67 | 6.63 | qfq | 13,307,064 | 89,407,696 | -3.33% |
| 2026-06-17 | 7.07 | 7.07 | 6.87 | 6.90 | 6.85 | qfq | 9,075,600 | 62,897,156 | -2.68% |
| 2026-06-16 | 7.06 | 7.10 | 6.95 | 7.09 | 7.04 | qfq | 7,725,997 | 54,338,686 | 0.42% |
| 2026-06-15 | 6.98 | 7.15 | 6.98 | 7.06 | 7.01 | qfq | 7,307,600 | 51,515,300 | 1.29% |
| 2026-06-12 | 6.90 | 7.01 | 6.81 | 6.97 | 6.92 | qfq | 8,648,200 | 60,056,368 | 1.75% |
| 2026-06-11 | 6.93 | 6.95 | 6.79 | 6.85 | 6.80 | qfq | 7,231,302 | 49,482,073 | -1.58% |
| 2026-06-10 | 6.93 | 6.99 | 6.84 | 6.96 | 6.91 | qfq | 7,607,826 | 52,632,831 | -0.57% |
| 2026-06-09 | 6.97 | 7.02 | 6.77 | 7.00 | 6.95 | qfq | 9,451,400 | 65,553,284 | 1.16% |
| 2026-06-08 | 7.00 | 7.15 | 6.87 | 6.92 | 6.87 | qfq | 10,198,366 | 71,169,794 | -3.49% |
| 2026-06-05 | 7.14 | 7.30 | 7.00 | 7.17 | 7.12 | qfq | 11,170,641 | 79,833,452 | 0.56% |
| 2026-06-04 | 7.46 | 7.48 | 7.10 | 7.13 | 7.08 | qfq | 12,793,101 | 92,248,255 | -4.68% |
| 2026-06-03 | 7.55 | 7.59 | 7.42 | 7.48 | 7.43 | qfq | 8,479,800 | 63,309,914 | -1.71% |
| 2026-06-02 | 7.84 | 7.84 | 7.60 | 7.61 | 7.56 | qfq | 9,305,900 | 71,324,313 | -3.30% |
| 2026-06-01 | 7.69 | 7.91 | 7.47 | 7.87 | 7.82 | qfq | 11,202,200 | 87,143,080 | 2.34% |
| 2026-05-29 | 7.60 | 7.83 | 7.57 | 7.69 | 7.64 | qfq | 9,047,570 | 69,734,858 | 0.79% |
| 2026-05-28 | 7.55 | 7.72 | 7.53 | 7.63 | 7.58 | qfq | 7,487,000 | 57,159,266 | 0.53% |
| 2026-05-27 | 7.81 | 7.84 | 7.54 | 7.59 | 7.54 | qfq | 15,106,305 | 115,749,725 | -4.65% |
| 2026-05-26 | 7.55 | 8.18 | 7.41 | 7.96 | 7.91 | qfq | 23,710,345 | 186,294,407 | 5.15% |
| 2026-05-25 | 7.75 | 7.85 | 7.49 | 7.57 | 7.52 | qfq | 16,458,016 | 124,718,105 | -3.20% |
| 2026-05-22 | 7.95 | 8.00 | 7.71 | 7.82 | 7.77 | qfq | 13,651,816 | 106,458,154 | -1.76% |
| 2026-05-21 | 8.30 | 8.35 | 7.94 | 7.96 | 7.91 | qfq | 13,260,542 | 107,875,175 | -3.86% |
| 2026-05-20 | 8.42 | 8.42 | 8.24 | 8.28 | 8.22 | qfq | 9,551,897 | 79,153,801 | -1.90% |
| 2026-05-19 | 8.38 | 8.45 | 8.36 | 8.44 | 8.38 | qfq | 6,823,100 | 57,380,569 | 0.84% |
| 2026-05-18 | 8.48 | 8.48 | 8.35 | 8.37 | 8.31 | qfq | 8,934,800 | 74,820,957 | -1.06% |
| 2026-05-15 | 8.52 | 8.63 | 8.44 | 8.46 | 8.40 | qfq | 9,716,506 | 82,744,685 | -0.82% |
| 2026-05-14 | 8.80 | 8.81 | 8.53 | 8.53 | 8.47 | qfq | 15,415,500 | 133,025,043 | -3.40% |
| 2026-05-13 | 8.80 | 8.91 | 8.63 | 8.83 | 8.77 | qfq | 20,831,701 | 182,932,002 | 0.34% |
| 2026-05-12 | 8.60 | 8.92 | 8.60 | 8.80 | 8.74 | qfq | 24,330,341 | 213,820,521 | 2.33% |
| 2026-05-11 | 8.67 | 8.69 | 8.55 | 8.60 | 8.54 | qfq | 12,473,099 | 107,256,342 | -0.81% |
| 2026-05-08 | 8.65 | 8.70 | 8.55 | 8.67 | 8.61 | qfq | 11,361,303 | 98,132,771 | 0.12% |
| 2026-05-07 | 8.55 | 8.66 | 8.53 | 8.66 | 8.60 | qfq | 14,562,668 | 125,328,960 | 1.52% |
| 2026-05-06 | 8.36 | 8.53 | 8.36 | 8.53 | 8.47 | qfq | 13,172,183 | 111,686,658 | 2.03% |
| 2026-04-30 | 8.40 | 8.44 | 8.32 | 8.36 | 8.30 | qfq | 7,703,981 | 64,429,796 | -0.24% |
| 2026-04-29 | 8.24 | 8.43 | 8.24 | 8.38 | 8.32 | qfq | 8,417,544 | 70,457,534 | 0.60% |
| 2026-04-28 | 8.48 | 8.50 | 8.33 | 8.33 | 8.27 | qfq | 10,491,000 | 87,953,534 | -2.12% |
| 2026-04-27 | 8.46 | 8.55 | 8.32 | 8.51 | 8.45 | qfq | 11,186,559 | 94,281,115 | 0.47% |
| 2026-04-24 | 8.41 | 8.55 | 8.33 | 8.47 | 8.41 | qfq | 11,412,800 | 96,625,150 | 0.83% |
| 2026-04-23 | 8.53 | 8.56 | 8.40 | 8.40 | 8.34 | qfq | 16,406,167 | 138,406,030 | -1.98% |
| 2026-04-22 | 8.62 | 8.65 | 8.55 | 8.57 | 8.51 | qfq | 12,825,390 | 110,114,171 | -1.27% |
| 2026-04-21 | 8.84 | 8.84 | 8.66 | 8.68 | 8.62 | qfq | 11,779,191 | 102,368,883 | -1.36% |
| 2026-04-20 | 8.75 | 8.80 | 8.65 | 8.80 | 8.74 | qfq | 15,604,621 | 136,183,908 | 0.46% |
| 2026-04-17 | 8.92 | 8.93 | 8.73 | 8.76 | 8.70 | qfq | 16,482,883 | 144,790,260 | -1.79% |
| 2026-04-16 | 8.80 | 8.95 | 8.73 | 8.92 | 8.86 | qfq | 20,465,653 | 181,126,429 | 0.56% |
| 2026-04-15 | 8.69 | 9.05 | 8.69 | 8.87 | 8.81 | qfq | 30,584,070 | 271,196,318 | 2.07% |
| 2026-04-14 | 8.65 | 8.69 | 8.55 | 8.69 | 8.63 | qfq | 16,193,400 | 139,659,189 | 0.46% |
| 2026-04-13 | 8.60 | 8.65 | 8.48 | 8.65 | 8.59 | qfq | 15,590,426 | 133,548,779 | 0.46% |
| 2026-04-10 | 8.57 | 8.68 | 8.53 | 8.61 | 8.55 | qfq | 19,184,133 | 165,468,221 | 0.82% |
| 2026-04-09 | 8.66 | 8.69 | 8.48 | 8.54 | 8.48 | qfq | 23,934,172 | 204,652,009 | -2.84% |
| 2026-04-08 | 8.50 | 8.85 | 8.50 | 8.79 | 8.73 | qfq | 32,461,533 | 281,814,677 | 3.29% |
| 2026-04-07 | 8.80 | 8.81 | 8.43 | 8.51 | 8.45 | qfq | 27,366,182 | 234,192,234 | 2.53% |
| 2026-04-03 | 8.98 | 9.01 | 8.24 | 8.30 | 8.24 | qfq | 42,279,798 | 358,711,621 | -7.88% |
| 2026-04-02 | 9.27 | 9.31 | 9.00 | 9.01 | 8.95 | qfq | 32,697,797 | 298,474,605 | -3.22% |
| 2026-04-01 | 9.38 | 9.44 | 9.23 | 9.31 | 9.25 | qfq | 27,286,289 | 254,028,057 | 0.22% |
| 2026-03-31 | 9.60 | 9.70 | 9.28 | 9.29 | 9.23 | qfq | 37,496,570 | 354,240,808 | -3.23% |
| 2026-03-30 | 9.90 | 9.97 | 9.18 | 9.60 | 9.54 | qfq | 54,462,818 | 518,237,422 | -4.57% |
| 2026-03-27 | 9.90 | 10.19 | 9.62 | 10.06 | 9.99 | qfq | 55,739,451 | 553,539,545 | -0.40% |
| 2026-03-26 | 10.50 | 10.60 | 10.06 | 10.10 | 10.03 | qfq | 59,019,805 | 604,086,078 | -4.72% |
| 2026-03-25 | 10.78 | 10.84 | 10.49 | 10.60 | 10.53 | qfq | 71,482,349 | 762,320,164 | -2.57% |
| 2026-03-24 | 10.81 | 11.09 | 10.60 | 10.88 | 10.81 | qfq | 76,083,049 | 819,857,886 | 0.55% |
| 2026-03-23 | 10.53 | 11.00 | 10.41 | 10.82 | 10.75 | qfq | 95,164,103 | 1,022,584,323 | 1.79% |
| 2026-03-20 | 10.59 | 10.95 | 10.30 | 10.63 | 10.56 | qfq | 120,134,479 | 1,268,812,629 | -1.12% |
| 2026-03-19 | 9.75 | 10.75 | 9.68 | 10.75 | 10.68 | qfq | 69,970,573 | 742,072,303 | 10.03% |
| 2026-03-18 | 9.91 | 10.12 | 9.70 | 9.77 | 9.70 | qfq | 49,666,916 | 488,519,117 | -2.69% |
| 2026-03-17 | 10.03 | 10.64 | 9.99 | 10.04 | 9.97 | qfq | 71,576,880 | 733,303,042 | -0.40% |
| 2026-03-16 | 10.61 | 11.13 | 10.00 | 10.08 | 10.01 | qfq | 120,055,804 | 1,255,960,166 | -2.33% |
| 2026-03-13 | 9.42 | 10.32 | 9.36 | 10.32 | 10.25 | qfq | 83,187,116 | 837,970,442 | 10.02% |
| 2026-03-12 | 9.21 | 9.45 | 9.14 | 9.38 | 9.32 | qfq | 17,284,785 | 160,826,419 | 1.85% |
| 2026-03-11 | 9.28 | 9.30 | 9.20 | 9.21 | 9.15 | qfq | 7,929,276 | 73,206,879 | -0.75% |
| 2026-03-10 | 9.28 | 9.31 | 9.25 | 9.28 | 9.22 | qfq | 7,390,400 | 68,537,205 | 0.54% |
| 2026-03-09 | 9.26 | 9.27 | 9.12 | 9.23 | 9.17 | qfq | 10,175,518 | 93,459,854 | -0.97% |
| 2026-03-06 | 9.20 | 9.37 | 9.15 | 9.32 | 9.26 | qfq | 10,379,300 | 96,148,179 | 1.30% |
| 2026-03-05 | 9.18 | 9.28 | 9.15 | 9.20 | 9.14 | qfq | 9,773,508 | 89,896,374 | 1.10% |
| 2026-03-04 | 9.30 | 9.34 | 9.05 | 9.10 | 9.04 | qfq | 18,303,501 | 167,045,378 | -3.40% |
| 2026-03-03 | 9.52 | 9.68 | 9.41 | 9.42 | 9.36 | qfq | 18,480,805 | 175,984,590 | 0.11% |
| 2026-03-02 | 9.60 | 9.65 | 9.40 | 9.41 | 9.35 | qfq | 23,334,810 | 221,554,095 | -3.09% |
| 2026-02-27 | 9.75 | 9.77 | 9.67 | 9.71 | 9.64 | qfq | 13,134,283 | 127,310,593 | -0.61% |
| 2026-02-26 | 9.76 | 9.85 | 9.72 | 9.77 | 9.70 | qfq | 11,860,283 | 115,877,415 | 0.10% |
| 2026-02-25 | 9.71 | 9.78 | 9.70 | 9.76 | 9.69 | qfq | 11,357,852 | 110,717,952 | 0.21% |
| 2026-02-24 | 9.79 | 9.82 | 9.72 | 9.74 | 9.67 | qfq | 11,741,600 | 114,450,031 | 0.10% |
| 2026-02-13 | 9.65 | 9.76 | 9.65 | 9.73 | 9.66 | qfq | 10,505,800 | 102,125,028 | 0.52% |
| 2026-02-12 | 9.75 | 9.80 | 9.66 | 9.68 | 9.61 | qfq | 15,478,000 | 150,341,225 | -1.33% |
| 2026-02-11 | 10.15 | 10.15 | 9.80 | 9.81 | 9.74 | qfq | 22,640,509 | 224,322,381 | -2.68% |
| 2026-02-10 | 9.88 | 10.19 | 9.79 | 10.08 | 10.01 | qfq | 33,107,104 | 331,477,194 | 2.02% |
| 2026-02-09 | 9.72 | 9.89 | 9.72 | 9.88 | 9.81 | qfq | 20,025,383 | 196,728,324 | 1.75% |
| 2026-02-06 | 9.64 | 9.74 | 9.57 | 9.71 | 9.64 | qfq | 14,366,700 | 138,980,462 | 0.00% |
| 2026-02-05 | 9.83 | 9.88 | 9.70 | 9.71 | 9.64 | qfq | 17,493,800 | 170,610,163 | -1.22% |
| 2026-02-04 | 9.65 | 9.84 | 9.60 | 9.83 | 9.76 | qfq | 23,395,455 | 228,057,163 | 1.44% |
| 2026-02-03 | 9.61 | 9.69 | 9.57 | 9.69 | 9.62 | qfq | 18,791,690 | 181,139,869 | 1.25% |
| 2026-02-02 | 9.60 | 9.81 | 9.56 | 9.57 | 9.51 | qfq | 22,773,400 | 220,398,719 | -0.93% |
| 2026-01-30 | 9.90 | 10.05 | 9.58 | 9.66 | 9.59 | qfq | 38,318,902 | 373,322,908 | -3.30% |
| 2026-01-29 | 10.34 | 10.36 | 9.97 | 9.99 | 9.92 | qfq | 45,700,095 | 461,810,390 | -3.38% |
| 2026-01-28 | 10.47 | 10.65 | 10.26 | 10.34 | 10.27 | qfq | 59,281,878 | 617,666,313 | -3.81% |
| 2026-01-27 | 10.33 | 10.99 | 10.01 | 10.75 | 10.68 | qfq | 95,628,634 | 1,015,454,428 | 4.07% |
| 2026-01-26 | 9.93 | 10.79 | 9.80 | 10.33 | 10.26 | qfq | 99,643,178 | 1,040,292,021 | 5.30% |
| 2026-01-23 | 9.63 | 9.87 | 9.60 | 9.81 | 9.74 | qfq | 25,639,563 | 249,893,671 | 2.08% |
| 2026-01-22 | 9.57 | 9.61 | 9.54 | 9.61 | 9.55 | qfq | 10,179,302 | 97,526,967 | 0.52% |
| 2026-01-21 | 9.64 | 9.64 | 9.51 | 9.56 | 9.50 | qfq | 14,710,422 | 140,656,113 | -0.83% |
| 2026-01-20 | 9.66 | 9.73 | 9.61 | 9.64 | 9.58 | qfq | 13,782,000 | 132,926,528 | -0.41% |
| 2026-01-19 | 9.62 | 9.68 | 9.53 | 9.68 | 9.61 | qfq | 15,744,254 | 151,616,960 | 0.62% |
| 2026-01-16 | 9.69 | 9.72 | 9.55 | 9.62 | 9.56 | qfq | 18,505,883 | 177,960,362 | -0.41% |
| 2026-01-15 | 9.88 | 9.91 | 9.61 | 9.66 | 9.59 | qfq | 31,416,734 | 305,426,591 | -2.72% |
| 2026-01-14 | 9.86 | 10.07 | 9.78 | 9.93 | 9.86 | qfq | 38,825,157 | 386,136,561 | 0.71% |
| 2026-01-13 | 10.15 | 10.16 | 9.81 | 9.86 | 9.79 | qfq | 40,024,400 | 397,851,970 | -3.14% |
| 2026-01-12 | 9.70 | 10.25 | 9.67 | 10.18 | 10.11 | qfq | 61,986,014 | 621,806,136 | 4.84% |
| 2026-01-09 | 9.67 | 9.74 | 9.61 | 9.71 | 9.64 | qfq | 24,820,005 | 240,279,955 | 0.41% |
| 2026-01-08 | 9.57 | 9.68 | 9.55 | 9.67 | 9.60 | qfq | 19,437,082 | 187,185,749 | 0.52% |
| 2026-01-07 | 9.75 | 9.75 | 9.59 | 9.62 | 9.56 | qfq | 20,262,349 | 195,323,179 | -1.13% |
| 2026-01-06 | 9.62 | 9.73 | 9.58 | 9.73 | 9.66 | qfq | 20,826,948 | 201,678,155 | 1.04% |
| 2026-01-05 | 9.56 | 9.66 | 9.52 | 9.63 | 9.57 | qfq | 19,767,248 | 189,752,675 | 0.21% |
| 2025-12-31 | 9.69 | 9.69 | 9.53 | 9.61 | 9.55 | qfq | 15,106,193 | 145,095,036 | -0.41% |
| 2025-12-30 | 9.60 | 9.68 | 9.53 | 9.65 | 9.58 | qfq | 20,464,181 | 196,789,045 | 0.31% |
| 2025-12-29 | 9.86 | 9.88 | 9.60 | 9.62 | 9.56 | qfq | 32,391,161 | 314,289,168 | -2.53% |
| 2025-12-26 | 9.99 | 10.00 | 9.85 | 9.87 | 9.80 | qfq | 32,502,140 | 321,577,547 | -1.40% |
| 2025-12-25 | 10.14 | 10.15 | 9.94 | 10.01 | 9.94 | qfq | 36,953,403 | 370,312,046 | -1.57% |
| 2025-12-24 | 10.06 | 10.39 | 9.99 | 10.17 | 10.10 | qfq | 42,419,874 | 433,353,501 | 0.20% |
| 2025-12-23 | 10.04 | 10.38 | 9.94 | 10.15 | 10.08 | qfq | 54,886,439 | 560,392,917 | 1.10% |
| 2025-12-22 | 10.12 | 10.18 | 9.96 | 10.04 | 9.97 | qfq | 38,110,679 | 382,303,532 | -0.79% |
| 2025-12-19 | 9.86 | 10.25 | 9.77 | 10.12 | 10.05 | qfq | 52,150,659 | 526,042,218 | 2.64% |
| 2025-12-18 | 9.82 | 10.10 | 9.80 | 9.86 | 9.79 | qfq | 33,058,528 | 329,272,572 | -0.50% |
| 2025-12-17 | 10.05 | 10.05 | 9.78 | 9.91 | 9.84 | qfq | 34,882,018 | 345,247,454 | -1.88% |
| 2025-12-16 | 9.73 | 10.25 | 9.70 | 10.10 | 10.03 | qfq | 59,970,667 | 598,384,652 | 2.64% |
| 2025-12-15 | 9.58 | 9.97 | 9.55 | 9.84 | 9.77 | qfq | 34,554,100 | 338,745,416 | 1.97% |
| 2025-12-12 | 9.55 | 9.68 | 9.51 | 9.65 | 9.58 | qfq | 21,240,300 | 204,171,322 | 0.21% |
| 2025-12-11 | 9.94 | 9.98 | 9.61 | 9.63 | 9.57 | qfq | 39,910,884 | 389,208,914 | -4.27% |
| 2025-12-10 | 9.73 | 10.26 | 9.53 | 10.06 | 9.99 | qfq | 71,433,609 | 709,335,520 | 3.39% |
| 2025-12-09 | 9.63 | 9.87 | 9.58 | 9.73 | 9.66 | qfq | 33,245,569 | 322,841,301 | 0.93% |
| 2025-12-08 | 9.59 | 9.71 | 9.54 | 9.64 | 9.58 | qfq | 24,425,597 | 235,045,216 | 1.05% |
| 2025-12-05 | 9.44 | 9.58 | 9.37 | 9.54 | 9.48 | qfq | 23,234,810 | 220,739,800 | 0.74% |
| 2025-12-04 | 9.60 | 9.66 | 9.44 | 9.47 | 9.41 | qfq | 28,505,636 | 270,785,434 | -2.07% |
| 2025-12-03 | 9.85 | 9.88 | 9.55 | 9.67 | 9.60 | qfq | 49,342,845 | 477,393,411 | -3.30% |
| 2025-12-02 | 9.51 | 10.15 | 9.36 | 10.00 | 9.93 | qfq | 88,947,509 | 877,858,928 | 5.15% |
| 2025-12-01 | 9.50 | 9.58 | 9.39 | 9.51 | 9.45 | qfq | 23,559,044 | 223,876,445 | 0.11% |
| 2025-11-28 | 9.36 | 9.51 | 9.31 | 9.50 | 9.44 | qfq | 26,094,036 | 245,764,863 | 1.17% |
| 2025-11-27 | 9.55 | 9.60 | 9.37 | 9.39 | 9.33 | qfq | 35,430,498 | 335,779,455 | -1.57% |
| 2025-11-26 | 9.68 | 9.79 | 9.52 | 9.54 | 9.48 | qfq | 40,288,451 | 388,574,330 | -2.05% |
| 2025-11-25 | 9.71 | 9.83 | 9.57 | 9.74 | 9.67 | qfq | 44,330,552 | 431,438,968 | 0.41% |
| 2025-11-24 | 9.69 | 9.77 | 9.41 | 9.70 | 9.63 | qfq | 54,506,562 | 523,426,210 | 1.25% |
| 2025-11-21 | 10.16 | 10.35 | 9.57 | 9.58 | 9.52 | qfq | 74,868,044 | 742,100,329 | -8.15% |
| 2025-11-20 | 11.00 | 11.25 | 10.42 | 10.43 | 10.36 | qfq | 108,912,382 | 1,160,322,459 | -9.93% |
| 2025-11-19 | 11.59 | 12.17 | 11.58 | 11.58 | 11.50 | qfq | 119,050,318 | 1,394,663,212 | -10.02% |
| 2025-11-18 | 13.37 | 13.40 | 12.38 | 12.87 | 12.78 | qfq | 205,794,328 | 2,700,089,648 | 5.67% |
| 2025-11-17 | 12.18 | 12.18 | 12.18 | 12.18 | 12.10 | qfq | 11,878,896 | 144,684,953 | 10.03% |
| 2025-11-14 | 10.06 | 11.07 | 10.06 | 11.07 | 11.00 | qfq | 62,486,263 | 667,610,422 | 10.04% |
| 2025-11-13 | 9.96 | 10.22 | 9.78 | 10.06 | 9.99 | qfq | 26,351,997 | 264,233,839 | 0.60% |
| 2025-11-12 | 10.15 | 10.33 | 9.96 | 10.00 | 9.93 | qfq | 25,010,629 | 252,062,655 | 0.60% |
| 2025-11-11 | 9.84 | 10.15 | 9.74 | 9.94 | 9.87 | qfq | 26,779,336 | 267,193,530 | 0.91% |
| 2025-11-10 | 9.66 | 9.85 | 9.60 | 9.85 | 9.78 | qfq | 15,565,000 | 152,134,185 | 1.97% |
| 2025-11-07 | 9.80 | 9.87 | 9.64 | 9.66 | 9.59 | qfq | 20,215,162 | 196,460,670 | -2.03% |
| 2025-11-06 | 9.92 | 9.99 | 9.78 | 9.86 | 9.79 | qfq | 18,345,514 | 180,726,101 | -0.90% |
| 2025-11-05 | 10.10 | 10.10 | 9.85 | 9.95 | 9.88 | qfq | 28,290,025 | 282,055,240 | -2.74% |
| 2025-11-04 | 10.28 | 10.43 | 10.02 | 10.23 | 10.16 | qfq | 33,503,991 | 341,984,506 | 0.39% |
| 2025-11-03 | 10.12 | 10.39 | 9.90 | 10.19 | 10.12 | qfq | 31,335,462 | 318,901,227 | 0.79% |
| 2025-10-31 | 9.70 | 10.33 | 9.70 | 10.11 | 10.04 | qfq | 40,557,804 | 405,690,842 | 2.22% |
| 2025-10-30 | 9.61 | 10.49 | 9.53 | 9.89 | 9.82 | qfq | 48,534,953 | 486,688,574 | 2.91% |
| 2025-10-29 | 9.43 | 9.73 | 9.31 | 9.61 | 9.55 | qfq | 23,965,300 | 228,062,559 | 0.95% |
| 2025-10-28 | 9.26 | 9.75 | 9.21 | 9.52 | 9.46 | qfq | 25,909,650 | 244,574,738 | 2.15% |
| 2025-10-27 | 9.27 | 9.34 | 9.24 | 9.32 | 9.26 | qfq | 8,676,165 | 80,671,001 | 0.54% |
| 2025-10-24 | 9.25 | 9.32 | 9.23 | 9.27 | 9.21 | qfq | 6,964,000 | 64,625,281 | 0.22% |
| 2025-10-23 | 9.22 | 9.25 | 9.10 | 9.25 | 9.19 | qfq | 8,472,050 | 77,602,752 | 0.22% |
| 2025-10-22 | 9.24 | 9.30 | 9.18 | 9.23 | 9.17 | qfq | 6,174,097 | 57,121,505 | -0.43% |
| 2025-10-21 | 9.19 | 9.27 | 9.11 | 9.27 | 9.21 | qfq | 8,118,147 | 74,638,891 | 0.98% |
| 2025-10-20 | 9.23 | 9.29 | 9.12 | 9.18 | 9.12 | qfq | 8,620,400 | 79,074,836 | -0.11% |
| 2025-10-17 | 9.43 | 9.45 | 9.18 | 9.19 | 9.13 | qfq | 10,653,900 | 98,981,814 | -2.55% |
| 2025-10-16 | 9.53 | 9.61 | 9.41 | 9.43 | 9.37 | qfq | 11,604,100 | 110,205,379 | -0.11% |
| 2025-10-15 | 9.36 | 9.44 | 9.23 | 9.44 | 9.38 | qfq | 9,649,100 | 90,142,661 | 1.29% |
| 2025-10-14 | 9.30 | 9.48 | 9.26 | 9.32 | 9.26 | qfq | 12,648,018 | 118,494,908 | 0.32% |
| 2025-10-13 | 9.11 | 9.30 | 9.00 | 9.29 | 9.23 | qfq | 13,242,500 | 121,666,464 | -1.80% |
| 2025-10-10 | 9.45 | 9.51 | 9.40 | 9.46 | 9.40 | qfq | 8,426,728 | 79,707,981 | 0.00% |
| 2025-10-09 | 9.50 | 9.54 | 9.38 | 9.46 | 9.40 | qfq | 10,881,700 | 102,803,168 | -0.11% |
| 2025-09-30 | 9.44 | 9.54 | 9.39 | 9.47 | 9.41 | qfq | 8,356,671 | 79,173,134 | 0.53% |
| 2025-09-29 | 9.50 | 9.51 | 9.31 | 9.42 | 9.36 | qfq | 11,677,336 | 109,817,711 | -1.36% |
| 2025-09-26 | 9.71 | 9.72 | 9.55 | 9.55 | 9.49 | qfq | 10,051,100 | 96,385,431 | -2.15% |
| 2025-09-25 | 9.60 | 9.91 | 9.54 | 9.76 | 9.69 | qfq | 18,241,675 | 177,995,196 | 1.46% |
| 2025-09-24 | 9.51 | 9.62 | 9.40 | 9.62 | 9.56 | qfq | 10,356,000 | 98,945,982 | 0.94% |
| 2025-09-23 | 9.73 | 9.73 | 9.35 | 9.53 | 9.47 | qfq | 18,513,247 | 175,335,376 | -1.75% |
| 2025-09-22 | 9.85 | 9.88 | 9.65 | 9.70 | 9.63 | qfq | 13,992,781 | 135,810,456 | -1.32% |
| 2025-09-19 | 9.94 | 9.94 | 9.73 | 9.83 | 9.76 | qfq | 17,047,203 | 167,260,777 | -0.91% |
| 2025-09-18 | 10.08 | 10.15 | 9.85 | 9.92 | 9.85 | qfq | 21,375,600 | 214,016,264 | -1.78% |
| 2025-09-17 | 10.22 | 10.22 | 10.07 | 10.10 | 10.03 | qfq | 18,821,279 | 190,336,778 | -0.98% |
| 2025-09-16 | 9.87 | 10.28 | 9.85 | 10.20 | 10.13 | qfq | 32,727,395 | 328,985,077 | 3.24% |
| 2025-09-15 | 9.98 | 9.98 | 9.87 | 9.88 | 9.81 | qfq | 14,621,599 | 144,722,692 | -0.90% |
| 2025-09-12 | 10.02 | 10.06 | 9.91 | 9.97 | 9.90 | qfq | 21,157,200 | 211,025,435 | -0.40% |
| 2025-09-11 | 9.89 | 10.02 | 9.73 | 10.01 | 9.94 | qfq | 20,786,592 | 205,812,040 | 1.42% |
| 2025-09-10 | 9.90 | 9.98 | 9.83 | 9.87 | 9.80 | qfq | 17,673,383 | 174,576,145 | -0.30% |
| 2025-09-09 | 10.18 | 10.18 | 9.90 | 9.90 | 9.83 | qfq | 27,629,128 | 276,097,003 | -2.65% |
| 2025-09-08 | 10.18 | 10.40 | 10.13 | 10.17 | 10.10 | qfq | 28,087,164 | 287,025,846 | -0.10% |
| 2025-09-05 | 10.10 | 10.20 | 9.71 | 10.18 | 10.11 | qfq | 35,393,999 | 353,851,157 | 1.60% |
| 2025-09-04 | 10.44 | 10.55 | 9.87 | 10.02 | 9.95 | qfq | 54,156,069 | 551,866,784 | -6.88% |
| 2025-09-03 | 12.00 | 12.00 | 10.76 | 10.76 | 10.69 | qfq | 84,847,489 | 948,304,686 | -9.96% |
| 2025-09-02 | 11.39 | 12.43 | 11.18 | 11.95 | 11.87 | qfq | 119,327,279 | 1,444,088,665 | 5.75% |
| 2025-09-01 | 11.00 | 11.34 | 10.91 | 11.30 | 11.22 | qfq | 35,112,408 | 392,645,641 | 1.25% |
| 2025-08-29 | 11.56 | 11.60 | 11.11 | 11.16 | 11.08 | qfq | 45,890,724 | 516,259,444 | -2.45% |
| 2025-08-28 | 10.84 | 11.48 | 10.64 | 11.44 | 11.36 | qfq | 74,717,908 | 840,474,467 | 4.00% |
| 2025-08-27 | 10.80 | 11.80 | 10.77 | 11.00 | 10.93 | qfq | 80,419,217 | 909,381,023 | 0.92% |
| 2025-08-26 | 10.86 | 10.97 | 10.70 | 10.90 | 10.83 | qfq | 36,754,129 | 399,078,892 | -0.18% |
| 2025-08-25 | 10.85 | 11.10 | 10.67 | 10.92 | 10.85 | qfq | 56,672,738 | 615,951,312 | 0.28% |
| 2025-08-22 | 10.71 | 11.03 | 10.51 | 10.89 | 10.82 | qfq | 65,745,874 | 711,668,218 | -1.36% |
| 2025-08-21 | 11.40 | 11.84 | 10.96 | 11.04 | 10.97 | qfq | 137,480,575 | 1,567,314,094 | 2.60% |
| 2025-08-20 | 9.76 | 10.76 | 9.71 | 10.76 | 10.69 | qfq | 74,027,801 | 772,354,729 | 10.02% |
| 2025-08-19 | 9.67 | 9.89 | 9.60 | 9.78 | 9.71 | qfq | 25,949,617 | 253,243,411 | 1.03% |
| 2025-08-18 | 9.55 | 9.76 | 9.55 | 9.68 | 9.61 | qfq | 21,152,331 | 204,747,442 | 1.36% |
| 2025-08-15 | 9.51 | 9.59 | 9.50 | 9.55 | 9.49 | qfq | 12,156,990 | 116,085,577 | -0.62% |
| 2025-08-14 | 9.54 | 9.78 | 9.42 | 9.61 | 9.55 | qfq | 21,659,045 | 207,716,383 | 0.84% |
| 2025-08-13 | 9.58 | 9.60 | 9.50 | 9.53 | 9.47 | qfq | 9,366,932 | 89,185,102 | -0.31% |
| 2025-08-12 | 9.61 | 9.63 | 9.53 | 9.56 | 9.50 | qfq | 10,426,785 | 99,722,775 | -1.04% |
| 2025-08-11 | 9.62 | 9.68 | 9.58 | 9.66 | 9.59 | qfq | 9,572,500 | 92,286,673 | -0.31% |
| 2025-08-08 | 9.62 | 9.84 | 9.53 | 9.69 | 9.62 | qfq | 13,282,600 | 127,959,666 | 0.52% |
| 2025-08-07 | 9.75 | 9.75 | 9.61 | 9.64 | 9.58 | qfq | 7,786,515 | 75,081,938 | -0.41% |
| 2025-08-06 | 9.64 | 9.68 | 9.58 | 9.68 | 9.61 | qfq | 9,234,500 | 88,984,878 | 0.52% |
| 2025-08-05 | 9.54 | 9.65 | 9.54 | 9.63 | 9.57 | qfq | 8,580,098 | 82,476,966 | 0.94% |
| 2025-08-04 | 9.48 | 9.54 | 9.44 | 9.54 | 9.48 | qfq | 5,906,498 | 56,151,535 | -0.10% |
| 2025-08-01 | 9.52 | 9.59 | 9.46 | 9.55 | 9.49 | qfq | 9,081,387 | 86,483,650 | 0.32% |
| 2025-07-31 | 9.60 | 9.66 | 9.50 | 9.52 | 9.46 | qfq | 10,077,600 | 96,463,873 | -1.24% |
| 2025-07-30 | 9.69 | 9.71 | 9.56 | 9.64 | 9.58 | qfq | 8,148,400 | 78,570,622 | -0.41% |
| 2025-07-29 | 9.72 | 9.72 | 9.55 | 9.68 | 9.61 | qfq | 11,711,402 | 112,632,040 | -0.21% |
| 2025-07-28 | 9.77 | 9.78 | 9.68 | 9.70 | 9.63 | qfq | 12,187,400 | 118,412,062 | -0.51% |
| 2025-07-25 | 9.85 | 9.85 | 9.71 | 9.75 | 9.68 | qfq | 15,249,600 | 148,668,620 | -1.02% |
| 2025-07-24 | 9.75 | 9.95 | 9.74 | 9.85 | 9.78 | qfq | 11,500,400 | 113,282,561 | 0.72% |
| 2025-07-23 | 9.96 | 9.98 | 9.77 | 9.78 | 9.71 | qfq | 15,244,700 | 150,317,952 | -1.71% |
| 2025-07-22 | 10.02 | 10.05 | 9.86 | 9.95 | 9.88 | qfq | 13,290,500 | 131,774,125 | -0.70% |
| 2025-07-21 | 9.87 | 10.03 | 9.83 | 10.02 | 9.95 | qfq | 22,748,580 | 226,861,457 | 2.24% |
| 2025-07-18 | 9.85 | 9.88 | 9.75 | 9.80 | 9.73 | qfq | 10,318,500 | 101,080,078 | -0.51% |
| 2025-07-17 | 9.82 | 9.85 | 9.75 | 9.85 | 9.78 | qfq | 9,358,700 | 91,941,249 | 0.31% |
| 2025-07-16 | 9.82 | 9.92 | 9.78 | 9.82 | 9.75 | qfq | 8,778,601 | 86,488,978 | 0.20% |
| 2025-07-15 | 9.90 | 9.95 | 9.67 | 9.80 | 9.73 | qfq | 17,940,799 | 175,326,747 | -1.51% |
| 2025-07-14 | 9.98 | 10.07 | 9.92 | 9.95 | 9.88 | qfq | 13,135,200 | 131,196,786 | -0.20% |
| 2025-07-11 | 9.97 | 10.04 | 9.88 | 9.97 | 9.90 | qfq | 14,444,194 | 144,012,817 | 0.00% |
| 2025-07-10 | 9.95 | 10.00 | 9.91 | 9.97 | 9.90 | qfq | 10,238,300 | 101,850,776 | -0.30% |
| 2025-07-09 | 10.08 | 10.12 | 9.93 | 10.00 | 9.93 | qfq | 21,835,801 | 218,874,944 | -0.79% |
| 2025-07-08 | 9.82 | 10.09 | 9.79 | 10.08 | 10.01 | qfq | 35,884,601 | 359,130,752 | 3.17% |
| 2025-07-07 | 9.72 | 9.79 | 9.64 | 9.77 | 9.70 | qfq | 8,318,000 | 80,945,004 | 0.51% |
| 2025-07-04 | 9.84 | 9.85 | 9.72 | 9.72 | 9.65 | qfq | 11,590,200 | 113,211,682 | -1.12% |
| 2025-07-03 | 9.87 | 9.92 | 9.76 | 9.83 | 9.76 | qfq | 11,997,900 | 117,825,435 | -0.41% |
| 2025-07-02 | 9.91 | 10.02 | 9.82 | 9.87 | 9.80 | qfq | 14,687,300 | 144,958,358 | -1.00% |
| 2025-07-01 | 10.04 | 10.04 | 9.87 | 9.97 | 9.90 | qfq | 15,057,502 | 149,800,992 | -0.89% |
| 2025-06-30 | 9.81 | 10.10 | 9.81 | 10.06 | 9.99 | qfq | 25,495,001 | 254,603,167 | 2.44% |
| 2025-06-27 | 9.82 | 10.07 | 9.77 | 9.82 | 9.75 | qfq | 19,073,700 | 188,732,502 | 0.00% |
| 2025-06-26 | 9.99 | 10.07 | 9.82 | 9.82 | 9.75 | qfq | 21,352,202 | 211,390,043 | -1.70% |
| 2025-06-25 | 9.78 | 10.09 | 9.73 | 9.99 | 9.92 | qfq | 26,470,902 | 262,279,619 | 2.04% |
| 2025-06-24 | 9.68 | 9.89 | 9.62 | 9.79 | 9.72 | qfq | 21,002,400 | 205,120,462 | 1.24% |
| 2025-06-23 | 9.35 | 9.75 | 9.26 | 9.67 | 9.60 | qfq | 19,620,500 | 186,660,320 | 1.79% |
| 2025-06-20 | 9.90 | 9.96 | 9.50 | 9.50 | 9.44 | qfq | 40,371,702 | 388,666,535 | -5.75% |
| 2025-06-19 | 9.89 | 10.70 | 9.89 | 10.08 | 10.01 | qfq | 58,665,112 | 605,764,446 | 3.07% |
| 2025-06-18 | 9.86 | 10.00 | 9.69 | 9.78 | 9.71 | qfq | 17,025,102 | 166,454,215 | -2.00% |
| 2025-06-17 | 9.80 | 10.22 | 9.75 | 9.98 | 9.91 | qfq | 22,719,801 | 226,498,963 | 1.22% |
| 2025-06-16 | 9.67 | 9.87 | 9.63 | 9.86 | 9.79 | qfq | 13,086,807 | 128,009,917 | 1.96% |
| 2025-06-13 | 9.83 | 9.85 | 9.63 | 9.67 | 9.60 | qfq | 17,569,900 | 170,659,467 | -2.42% |
| 2025-06-12 | 10.00 | 10.02 | 9.87 | 9.91 | 9.84 | qfq | 15,830,500 | 157,291,835 | -2.08% |
| 2025-06-11 | 10.11 | 10.20 | 10.08 | 10.12 | 10.00 | qfq | 15,100,100 | 152,907,291 | 0.00% |
| 2025-06-10 | 10.58 | 10.60 | 9.92 | 10.12 | 10.00 | qfq | 33,083,900 | 337,742,195 | -2.97% |
| 2025-06-09 | 10.39 | 10.88 | 10.37 | 10.43 | 10.30 | qfq | 41,027,908 | 431,187,509 | 0.38% |
| 2025-06-06 | 10.24 | 10.53 | 10.07 | 10.39 | 10.26 | qfq | 27,555,100 | 281,972,056 | 1.17% |
| 2025-06-05 | 10.35 | 10.39 | 10.18 | 10.27 | 10.15 | qfq | 22,826,400 | 234,599,234 | -0.48% |
| 2025-06-04 | 10.20 | 10.34 | 10.16 | 10.32 | 10.20 | qfq | 27,842,600 | 285,353,412 | 1.38% |
| 2025-06-03 | 9.99 | 10.29 | 9.99 | 10.18 | 10.06 | qfq | 20,910,700 | 213,128,840 | 0.20% |
| 2025-05-30 | 10.46 | 10.63 | 10.11 | 10.16 | 10.04 | qfq | 33,047,400 | 340,160,451 | -2.59% |
| 2025-05-29 | 10.60 | 10.69 | 10.38 | 10.43 | 10.30 | qfq | 70,348,259 | 736,512,434 | -1.60% |
| 2025-05-28 | 9.65 | 10.60 | 9.65 | 10.60 | 10.47 | qfq | 75,294,301 | 775,687,183 | 9.96% |
| 2025-05-27 | 9.76 | 9.76 | 9.53 | 9.64 | 9.52 | qfq | 13,215,300 | 127,376,254 | -1.43% |
| 2025-05-26 | 9.52 | 9.78 | 9.39 | 9.78 | 9.66 | qfq | 19,817,800 | 191,036,997 | 0.20% |
| 2025-05-23 | 10.30 | 10.38 | 9.64 | 9.76 | 9.64 | qfq | 57,174,238 | 568,199,869 | -7.84% |
| 2025-05-22 | 10.13 | 11.00 | 10.07 | 10.59 | 10.46 | qfq | 80,316,972 | 854,832,789 | 3.93% |
| 2025-05-21 | 10.25 | 10.34 | 10.15 | 10.19 | 10.07 | qfq | 14,862,900 | 151,740,685 | -1.45% |
| 2025-05-20 | 10.06 | 10.47 | 9.96 | 10.34 | 10.22 | qfq | 27,969,600 | 287,270,546 | 2.78% |
| 2025-05-19 | 9.98 | 10.13 | 9.95 | 10.06 | 9.94 | qfq | 12,740,000 | 127,848,669 | 0.10% |
| 2025-05-16 | 9.99 | 10.13 | 9.92 | 10.05 | 9.93 | qfq | 11,447,900 | 115,023,198 | 0.40% |
| 2025-05-15 | 10.25 | 10.25 | 10.00 | 10.01 | 9.89 | qfq | 18,345,800 | 184,668,241 | -2.34% |
| 2025-05-14 | 10.20 | 10.55 | 10.18 | 10.25 | 10.13 | qfq | 27,803,404 | 286,532,937 | -0.58% |
| 2025-05-13 | 10.46 | 10.87 | 10.28 | 10.31 | 10.19 | qfq | 33,848,200 | 354,877,536 | -0.10% |
| 2025-05-12 | 10.38 | 10.46 | 10.23 | 10.32 | 10.20 | qfq | 23,390,902 | 241,450,269 | 1.28% |
| 2025-05-09 | 10.47 | 10.66 | 10.17 | 10.19 | 10.07 | qfq | 34,631,661 | 358,150,291 | -1.83% |
| 2025-05-08 | 10.09 | 10.74 | 10.09 | 10.38 | 10.26 | qfq | 45,059,391 | 468,536,401 | 1.96% |
| 2025-05-07 | 10.08 | 10.35 | 9.88 | 10.18 | 10.06 | qfq | 41,102,800 | 414,919,733 | 2.11% |
| 2025-05-06 | 9.62 | 9.97 | 9.61 | 9.97 | 9.85 | qfq | 23,077,300 | 227,534,670 | 4.40% |
| 2025-04-30 | 9.33 | 9.72 | 9.33 | 9.55 | 9.44 | qfq | 19,255,400 | 184,012,659 | 2.25% |
| 2025-04-29 | 9.12 | 9.36 | 9.06 | 9.34 | 9.23 | qfq | 19,499,367 | 181,067,426 | 1.41% |
| 2025-04-28 | 9.61 | 9.68 | 9.17 | 9.21 | 9.10 | qfq | 28,781,066 | 267,804,123 | -6.21% |
| 2025-04-25 | 9.79 | 9.90 | 9.66 | 9.82 | 9.70 | qfq | 21,014,500 | 205,618,591 | 1.03% |
| 2025-04-24 | 9.91 | 10.02 | 9.61 | 9.72 | 9.60 | qfq | 26,695,700 | 261,046,888 | -2.02% |
| 2025-04-23 | 10.15 | 10.20 | 9.86 | 9.92 | 9.80 | qfq | 32,989,500 | 329,189,646 | -1.39% |
| 2025-04-22 | 10.60 | 10.74 | 10.05 | 10.06 | 9.94 | qfq | 64,226,355 | 662,008,604 | -4.01% |
| 2025-04-21 | 9.48 | 10.48 | 9.47 | 10.48 | 10.35 | qfq | 54,392,340 | 544,476,853 | 9.97% |
| 2025-04-18 | 9.37 | 9.86 | 9.27 | 9.53 | 9.42 | qfq | 29,744,200 | 284,697,507 | 2.03% |
| 2025-04-17 | 9.17 | 9.56 | 9.17 | 9.34 | 9.23 | qfq | 16,556,000 | 155,766,956 | 0.43% |
| 2025-04-16 | 9.48 | 9.65 | 9.21 | 9.30 | 9.19 | qfq | 21,791,318 | 204,617,124 | -2.31% |
| 2025-04-15 | 9.60 | 9.67 | 9.40 | 9.52 | 9.41 | qfq | 21,621,408 | 205,938,990 | 0.53% |
| 2025-04-14 | 9.29 | 9.60 | 9.27 | 9.47 | 9.36 | qfq | 32,263,418 | 304,894,711 | 3.50% |
| 2025-04-11 | 9.11 | 9.43 | 9.07 | 9.15 | 9.04 | qfq | 30,255,800 | 279,550,544 | -1.82% |
| 2025-04-10 | 9.43 | 9.80 | 9.31 | 9.32 | 9.21 | qfq | 60,255,100 | 572,697,021 | -1.48% |
| 2025-04-09 | 8.73 | 9.47 | 7.83 | 9.46 | 9.35 | qfq | 53,129,483 | 477,975,723 | 9.87% |
| 2025-04-08 | 8.80 | 8.88 | 8.36 | 8.61 | 8.51 | qfq | 30,242,943 | 258,841,692 | -4.97% |
| 2025-04-07 | 9.07 | 9.29 | 9.06 | 9.06 | 8.95 | qfq | 16,576,910 | 150,651,446 | -10.03% |
| 2025-04-03 | 10.40 | 10.47 | 10.04 | 10.07 | 9.95 | qfq | 39,792,848 | 405,936,717 | -6.24% |
| 2025-04-02 | 10.08 | 11.02 | 10.04 | 10.74 | 10.61 | qfq | 58,413,824 | 624,648,694 | 7.19% |
| 2025-04-01 | 10.06 | 10.12 | 9.99 | 10.02 | 9.90 | qfq | 9,140,100 | 91,985,923 | 0.30% |
| 2025-03-31 | 10.17 | 10.20 | 9.84 | 9.99 | 9.87 | qfq | 15,018,700 | 149,804,338 | -1.87% |
| 2025-03-28 | 10.33 | 10.33 | 10.16 | 10.18 | 10.06 | qfq | 9,985,602 | 102,071,719 | -1.26% |
| 2025-03-27 | 10.40 | 10.47 | 10.29 | 10.31 | 10.19 | qfq | 10,821,102 | 112,040,455 | -1.34% |
| 2025-03-26 | 10.30 | 10.49 | 10.25 | 10.45 | 10.32 | qfq | 14,290,602 | 149,001,478 | 2.15% |
| 2025-03-25 | 10.40 | 10.41 | 10.18 | 10.23 | 10.11 | qfq | 12,498,500 | 128,497,639 | -2.11% |
| 2025-03-24 | 10.71 | 10.82 | 10.17 | 10.45 | 10.32 | qfq | 21,492,043 | 224,403,046 | -2.79% |
| 2025-03-21 | 11.08 | 11.09 | 10.73 | 10.75 | 10.62 | qfq | 20,710,000 | 225,149,075 | -3.50% |
| 2025-03-20 | 11.19 | 11.25 | 11.09 | 11.14 | 11.01 | qfq | 12,876,800 | 143,840,307 | -0.36% |
| 2025-03-19 | 11.30 | 11.32 | 11.13 | 11.18 | 11.05 | qfq | 14,187,900 | 159,043,376 | -1.58% |
| 2025-03-18 | 11.31 | 11.44 | 11.27 | 11.36 | 11.22 | qfq | 16,164,300 | 183,398,473 | 0.26% |
| 2025-03-17 | 11.27 | 11.54 | 11.27 | 11.33 | 11.19 | qfq | 19,446,402 | 220,914,526 | 1.16% |
| 2025-03-14 | 10.98 | 11.23 | 10.83 | 11.20 | 11.07 | qfq | 22,516,800 | 249,598,661 | 1.45% |
| 2025-03-13 | 11.39 | 11.40 | 10.96 | 11.04 | 10.91 | qfq | 28,301,600 | 314,457,493 | -3.66% |
| 2025-03-12 | 11.43 | 11.66 | 11.38 | 11.46 | 11.32 | qfq | 35,720,750 | 412,562,441 | 0.44% |
| 2025-03-11 | 11.15 | 11.70 | 11.08 | 11.41 | 11.27 | qfq | 30,309,700 | 345,070,692 | 0.97% |
| 2025-03-10 | 11.40 | 11.50 | 11.15 | 11.30 | 11.16 | qfq | 17,516,700 | 197,631,689 | -0.09% |
| 2025-03-07 | 11.41 | 11.50 | 11.22 | 11.31 | 11.17 | qfq | 24,851,300 | 282,182,116 | -1.57% |
| 2025-03-06 | 11.22 | 11.54 | 11.22 | 11.49 | 11.35 | qfq | 29,936,600 | 342,131,395 | 2.41% |
| 2025-03-05 | 11.25 | 11.29 | 11.01 | 11.22 | 11.08 | qfq | 21,014,801 | 233,978,871 | -0.18% |
| 2025-03-04 | 11.10 | 11.27 | 10.99 | 11.24 | 11.10 | qfq | 22,851,800 | 254,505,020 | 0.54% |
| 2025-03-03 | 11.10 | 11.41 | 10.91 | 11.18 | 11.05 | qfq | 30,903,400 | 345,738,304 | -0.89% |
| 2025-02-28 | 12.23 | 12.28 | 11.20 | 11.28 | 11.14 | qfq | 52,697,291 | 612,197,317 | -7.69% |
| 2025-02-27 | 12.66 | 12.66 | 12.04 | 12.22 | 12.07 | qfq | 47,795,450 | 587,807,167 | -3.48% |
| 2025-02-26 | 12.36 | 12.98 | 12.30 | 12.66 | 12.51 | qfq | 62,991,702 | 797,885,424 | 2.51% |
| 2025-02-25 | 12.10 | 12.76 | 12.10 | 12.35 | 12.20 | qfq | 61,926,800 | 770,003,455 | 0.49% |
| 2025-02-24 | 12.35 | 12.39 | 12.09 | 12.29 | 12.14 | qfq | 34,898,200 | 426,403,132 | -0.73% |
| 2025-02-21 | 12.24 | 12.43 | 12.15 | 12.38 | 12.23 | qfq | 39,387,300 | 484,610,872 | 0.32% |
| 2025-02-20 | 12.36 | 12.46 | 12.20 | 12.34 | 12.19 | qfq | 36,792,802 | 453,062,812 | 0.08% |
| 2025-02-19 | 12.00 | 12.35 | 11.91 | 12.33 | 12.18 | qfq | 46,084,842 | 562,049,135 | 2.75% |
| 2025-02-18 | 12.93 | 12.93 | 11.92 | 12.00 | 11.86 | qfq | 75,402,600 | 930,274,823 | -8.33% |
| 2025-02-17 | 13.04 | 13.26 | 12.80 | 13.09 | 12.93 | qfq | 73,681,329 | 956,388,197 | -0.46% |
| 2025-02-14 | 13.85 | 14.04 | 12.96 | 13.15 | 12.99 | qfq | 103,701,202 | 1,384,069,847 | -8.49% |
| 2025-02-13 | 14.45 | 15.70 | 14.00 | 14.37 | 14.20 | qfq | 149,365,666 | 2,218,210,807 | 0.70% |
| 2025-02-12 | 12.86 | 14.27 | 12.43 | 14.27 | 14.10 | qfq | 151,987,653 | 2,038,896,399 | 10.02% |
| 2025-02-11 | 11.85 | 12.97 | 11.40 | 12.97 | 12.81 | qfq | 123,007,936 | 1,544,008,704 | 10.01% |
| 2025-02-10 | 11.21 | 11.82 | 11.16 | 11.79 | 11.65 | qfq | 70,749,600 | 820,719,836 | 4.99% |
| 2025-02-07 | 11.20 | 11.45 | 10.89 | 11.23 | 11.09 | qfq | 53,990,100 | 605,344,389 | 2.37% |
| 2025-02-06 | 10.63 | 10.98 | 10.50 | 10.97 | 10.84 | qfq | 36,376,900 | 393,419,087 | 3.20% |
| 2025-02-05 | 10.60 | 10.69 | 10.44 | 10.63 | 10.50 | qfq | 24,967,907 | 264,039,661 | 1.72% |
| 2025-01-27 | 11.08 | 11.14 | 10.38 | 10.45 | 10.32 | qfq | 30,797,900 | 327,866,698 | -4.65% |
| 2025-01-24 | 10.86 | 11.06 | 10.72 | 10.96 | 10.83 | qfq | 33,065,357 | 361,658,180 | 1.11% |
| 2025-01-23 | 10.91 | 11.24 | 10.84 | 10.84 | 10.71 | qfq | 35,576,957 | 392,533,473 | -0.64% |
| 2025-01-22 | 11.29 | 11.31 | 10.84 | 10.91 | 10.78 | qfq | 36,265,400 | 398,923,985 | -2.50% |
| 2025-01-21 | 11.60 | 11.63 | 11.08 | 11.19 | 11.06 | qfq | 47,489,544 | 534,099,040 | -2.86% |
| 2025-01-20 | 11.50 | 11.83 | 11.33 | 11.52 | 11.38 | qfq | 55,790,005 | 644,981,097 | 0.09% |
| 2025-01-17 | 11.36 | 11.61 | 11.08 | 11.51 | 11.37 | qfq | 59,325,810 | 676,720,563 | 0.96% |
| 2025-01-16 | 11.22 | 11.72 | 11.15 | 11.40 | 11.26 | qfq | 68,922,010 | 789,398,330 | 2.24% |
| 2025-01-15 | 11.30 | 11.66 | 10.98 | 11.15 | 11.02 | qfq | 64,973,600 | 729,401,042 | -0.80% |
| 2025-01-14 | 10.73 | 11.27 | 10.62 | 11.24 | 11.10 | qfq | 58,634,048 | 648,129,790 | 6.34% |
| 2025-01-13 | 10.46 | 10.81 | 10.31 | 10.57 | 10.44 | qfq | 54,876,900 | 579,596,593 | -5.29% |
| 2025-01-10 | 12.00 | 12.16 | 11.16 | 11.16 | 11.03 | qfq | 78,642,610 | 914,525,446 | -10.00% |
| 2025-01-09 | 13.49 | 13.60 | 12.31 | 12.40 | 12.25 | qfq | 115,274,539 | 1,473,328,429 | -5.85% |
| 2025-01-08 | 11.80 | 13.17 | 11.71 | 13.17 | 13.01 | qfq | 60,927,610 | 755,422,551 | 10.03% |
| 2025-01-07 | 11.64 | 12.11 | 11.38 | 11.97 | 11.83 | qfq | 63,811,900 | 749,484,254 | 3.46% |
| 2025-01-06 | 11.36 | 12.30 | 10.90 | 11.57 | 11.43 | qfq | 64,033,300 | 750,183,121 | 1.67% |
| 2025-01-03 | 12.13 | 12.21 | 11.19 | 11.38 | 11.24 | qfq | 55,520,001 | 643,820,731 | -5.17% |
| 2025-01-02 | 11.85 | 12.64 | 11.80 | 12.00 | 11.86 | qfq | 72,114,948 | 879,546,314 | 2.48% |
| 2024-12-31 | 12.16 | 12.35 | 11.71 | 11.71 | 11.57 | qfq | 45,387,400 | 545,802,361 | -2.82% |
| 2024-12-30 | 12.27 | 12.36 | 11.86 | 12.05 | 11.90 | qfq | 54,659,748 | 660,655,706 | -2.51% |
| 2024-12-27 | 12.87 | 12.97 | 12.18 | 12.36 | 12.21 | qfq | 85,817,986 | 1,070,698,778 | -6.58% |
| 2024-12-26 | 14.68 | 14.95 | 13.22 | 13.23 | 13.07 | qfq | 103,703,033 | 1,405,270,992 | -9.94% |
| 2024-12-25 | 16.00 | 16.40 | 14.09 | 14.69 | 14.51 | qfq | 119,226,100 | 1,824,060,836 | -6.19% |
| 2024-12-24 | 14.27 | 15.66 | 14.27 | 15.66 | 15.47 | qfq | 50,615,825 | 781,632,130 | 9.97% |
| 2024-12-23 | 15.78 | 16.10 | 14.24 | 14.24 | 14.07 | qfq | 82,219,143 | 1,243,663,480 | -9.99% |
| 2024-12-20 | 15.60 | 15.92 | 15.15 | 15.82 | 15.63 | qfq | 68,212,453 | 1,059,985,646 | 2.39% |
| 2024-12-19 | 14.96 | 15.85 | 14.96 | 15.45 | 15.26 | qfq | 74,775,306 | 1,152,045,333 | 2.05% |
| 2024-12-18 | 14.68 | 15.21 | 14.65 | 15.14 | 14.96 | qfq | 65,968,341 | 986,882,838 | 4.27% |
| 2024-12-17 | 15.23 | 15.55 | 14.50 | 14.52 | 14.35 | qfq | 65,410,224 | 985,808,801 | -3.20% |
| 2024-12-16 | 15.62 | 15.75 | 14.87 | 15.00 | 14.82 | qfq | 70,457,970 | 1,076,066,295 | -4.88% |
| 2024-12-13 | 15.80 | 16.28 | 15.52 | 15.77 | 15.58 | qfq | 81,859,644 | 1,301,743,351 | -0.32% |
| 2024-12-12 | 15.51 | 15.98 | 15.02 | 15.82 | 15.63 | qfq | 92,125,291 | 1,433,345,849 | 1.41% |
| 2024-12-11 | 16.01 | 16.15 | 15.15 | 15.60 | 15.41 | qfq | 115,680,503 | 1,809,856,762 | -5.45% |
| 2024-12-10 | 17.31 | 17.91 | 16.46 | 16.50 | 16.30 | qfq | 154,712,535 | 2,621,592,209 | -9.79% |
| 2024-12-09 | 17.46 | 19.05 | 17.46 | 18.29 | 18.07 | qfq | 153,079,617 | 2,796,441,054 | 5.11% |
| 2024-12-06 | 17.36 | 18.12 | 17.32 | 17.40 | 17.19 | qfq | 100,830,960 | 1,781,689,585 | 0.23% |
| 2024-12-05 | 17.31 | 18.20 | 16.86 | 17.36 | 17.15 | qfq | 113,869,338 | 1,990,789,276 | -5.60% |
| 2024-12-04 | 18.01 | 19.00 | 17.56 | 18.39 | 18.17 | qfq | 145,125,831 | 2,637,573,783 | 2.11% |
| 2024-12-03 | 18.48 | 19.60 | 17.97 | 18.01 | 17.79 | qfq | 169,353,676 | 3,147,782,605 | -8.49% |
| 2024-12-02 | 19.60 | 22.98 | 19.60 | 19.68 | 19.44 | qfq | 211,765,697 | 4,421,734,906 | -9.64% |
| 2024-11-29 | 19.65 | 21.78 | 17.82 | 21.78 | 21.52 | qfq | 230,253,264 | 4,486,624,046 | 10.00% |
| 2024-11-28 | 20.19 | 20.19 | 19.80 | 19.80 | 19.56 | qfq | 59,529,610 | 1,187,587,298 | 7.90% |
| 2024-11-27 | 17.18 | 18.35 | 15.85 | 18.35 | 18.13 | qfq | 126,344,555 | 2,226,227,929 | 10.01% |
| 2024-11-26 | 14.66 | 17.23 | 14.50 | 16.68 | 16.48 | qfq | 216,121,171 | 3,536,867,993 | 6.51% |
| 2024-11-25 | 15.49 | 15.66 | 13.23 | 15.66 | 15.47 | qfq | 163,948,225 | 2,444,309,942 | 9.97% |
| 2024-11-22 | 13.24 | 14.38 | 13.10 | 14.24 | 14.07 | qfq | 161,679,915 | 2,286,157,098 | 8.95% |
| 2024-11-21 | 13.07 | 13.07 | 12.66 | 13.07 | 12.91 | qfq | 63,837,997 | 832,457,696 | 10.02% |
| 2024-11-20 | 9.72 | 11.88 | 9.72 | 11.88 | 11.74 | qfq | 177,793,943 | 1,888,210,294 | 10.00% |
| 2024-11-19 | 11.69 | 11.69 | 9.60 | 10.80 | 10.67 | qfq | 224,037,149 | 2,512,164,263 | 1.60% |
| 2024-11-18 | 10.63 | 10.63 | 10.35 | 10.63 | 10.50 | qfq | 31,231,697 | 331,533,894 | 10.04% |
| 2024-11-15 | 9.10 | 9.66 | 8.30 | 9.66 | 9.54 | qfq | 143,151,225 | 1,346,789,302 | 10.02% |
| 2024-11-14 | 8.30 | 8.78 | 8.18 | 8.78 | 8.67 | qfq | 75,034,506 | 651,539,708 | 10.03% |
| 2024-11-13 | 7.15 | 7.98 | 6.95 | 7.98 | 7.88 | qfq | 102,810,632 | 790,248,374 | 10.07% |
| 2024-11-12 | 6.29 | 7.25 | 6.00 | 7.25 | 7.16 | qfq | 145,739,454 | 970,682,868 | 10.02% |
| 2024-11-11 | 7.17 | 7.70 | 6.52 | 6.59 | 6.51 | qfq | 139,321,889 | 966,338,663 | -8.09% |
| 2024-11-08 | 7.17 | 7.17 | 7.17 | 7.17 | 7.08 | qfq | 7,136,211 | 51,166,633 | 9.97% |
| 2024-11-07 | 6.46 | 6.52 | 6.26 | 6.52 | 6.44 | qfq | 34,772,625 | 224,277,859 | 9.95% |
| 2024-11-06 | 5.93 | 5.93 | 5.60 | 5.93 | 5.86 | qfq | 77,845,387 | 459,280,460 | 10.02% |
| 2024-11-05 | 5.09 | 5.39 | 5.08 | 5.39 | 5.33 | qfq | 52,052,652 | 275,315,944 | 10.00% |
| 2024-11-04 | 4.49 | 4.90 | 4.46 | 4.90 | 4.84 | qfq | 35,894,996 | 167,255,235 | 10.11% |
| 2024-11-01 | 4.40 | 4.64 | 4.35 | 4.45 | 4.40 | qfq | 26,572,306 | 118,850,928 | 0.91% |
| 2024-10-31 | 4.40 | 4.49 | 4.37 | 4.41 | 4.36 | qfq | 14,929,460 | 65,910,200 | 1.85% |
| 2024-10-30 | 4.36 | 4.39 | 4.30 | 4.33 | 4.28 | qfq | 9,799,669 | 42,545,684 | -0.23% |
| 2024-10-29 | 4.54 | 4.54 | 4.34 | 4.34 | 4.29 | qfq | 21,403,700 | 94,204,555 | -4.62% |
| 2024-10-28 | 4.41 | 4.55 | 4.38 | 4.55 | 4.50 | qfq | 15,295,300 | 68,480,907 | 3.17% |
| 2024-10-25 | 4.31 | 4.43 | 4.30 | 4.41 | 4.36 | qfq | 11,035,800 | 48,304,290 | 2.32% |
| 2024-10-24 | 4.25 | 4.32 | 4.21 | 4.31 | 4.26 | qfq | 10,587,100 | 45,205,105 | 1.17% |
| 2024-10-23 | 4.28 | 4.32 | 4.25 | 4.26 | 4.21 | qfq | 9,824,700 | 42,018,603 | -0.23% |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.27 | 4.22 | qfq | 13,196,800 | 55,758,749 | 2.15% |
| 2024-10-21 | 4.20 | 4.22 | 4.16 | 4.18 | 4.13 | qfq | 13,388,000 | 56,016,722 | 0.24% |
| 2024-10-18 | 4.05 | 4.21 | 4.05 | 4.17 | 4.12 | qfq | 10,504,600 | 43,587,490 | 1.96% |
| 2024-10-17 | 4.17 | 4.20 | 4.09 | 4.09 | 4.04 | qfq | 7,884,302 | 32,692,936 | -1.21% |
| 2024-10-16 | 4.12 | 4.17 | 4.10 | 4.14 | 4.09 | qfq | 7,633,500 | 31,593,020 | 0.24% |
| 2024-10-15 | 4.19 | 4.23 | 4.13 | 4.13 | 4.08 | qfq | 8,003,500 | 33,407,845 | -2.13% |
| 2024-10-14 | 4.21 | 4.25 | 4.14 | 4.22 | 4.17 | qfq | 9,508,600 | 39,903,790 | 1.20% |
| 2024-10-11 | 4.27 | 4.31 | 4.14 | 4.17 | 4.12 | qfq | 10,259,100 | 43,197,884 | -2.11% |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.26 | 4.21 | qfq | 14,613,905 | 62,247,980 | 0.95% |
| 2024-10-09 | 4.57 | 4.57 | 4.22 | 4.22 | 4.17 | qfq | 24,574,886 | 106,694,006 | -10.02% |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.69 | 4.63 | qfq | 36,581,036 | 171,930,537 | 3.76% |
| 2024-09-30 | 4.28 | 4.53 | 4.20 | 4.52 | 4.47 | qfq | 27,665,897 | 121,295,792 | 8.65% |
| 2024-09-27 | 4.08 | 4.17 | 4.06 | 4.16 | 4.11 | qfq | 9,014,502 | 37,158,555 | 2.97% |
| 2024-09-26 | 3.94 | 4.04 | 3.92 | 4.04 | 3.99 | qfq | 7,864,802 | 31,401,943 | 2.54% |
| 2024-09-25 | 3.95 | 4.03 | 3.93 | 3.94 | 3.89 | qfq | 9,697,502 | 38,622,398 | 1.03% |
| 2024-09-24 | 3.83 | 3.91 | 3.82 | 3.90 | 3.85 | qfq | 6,260,077 | 24,241,234 | 2.09% |
| 2024-09-23 | 3.89 | 3.90 | 3.78 | 3.82 | 3.77 | qfq | 5,080,102 | 19,384,712 | -0.26% |
| 2024-09-20 | 3.85 | 3.86 | 3.80 | 3.83 | 3.78 | qfq | 4,347,100 | 16,649,876 | -0.26% |
| 2024-09-19 | 3.70 | 3.85 | 3.69 | 3.84 | 3.79 | qfq | 8,034,977 | 30,550,056 | 4.07% |
| 2024-09-18 | 3.71 | 3.73 | 3.63 | 3.69 | 3.65 | qfq | 4,454,400 | 16,345,968 | -0.54% |
| 2024-09-13 | 3.75 | 3.78 | 3.70 | 3.71 | 3.67 | qfq | 3,533,600 | 13,180,533 | -1.59% |
| 2024-09-12 | 3.73 | 3.82 | 3.73 | 3.77 | 3.72 | qfq | 4,935,348 | 18,672,430 | 1.34% |
| 2024-09-11 | 3.76 | 3.79 | 3.70 | 3.72 | 3.68 | qfq | 3,628,800 | 13,547,684 | -1.06% |
| 2024-09-10 | 3.77 | 3.78 | 3.71 | 3.76 | 3.71 | qfq | 4,772,900 | 17,858,394 | 0.27% |
| 2024-09-09 | 3.74 | 3.79 | 3.72 | 3.75 | 3.70 | qfq | 3,428,200 | 12,871,258 | -0.53% |
| 2024-09-06 | 3.79 | 3.81 | 3.75 | 3.77 | 3.72 | qfq | 4,215,700 | 15,953,421 | -1.05% |
| 2024-09-05 | 3.79 | 3.84 | 3.79 | 3.81 | 3.76 | qfq | 4,952,502 | 18,908,878 | 0.26% |
| 2024-09-04 | 3.79 | 3.84 | 3.77 | 3.80 | 3.75 | qfq | 6,690,194 | 25,482,606 | 0.53% |
| 2024-09-03 | 3.78 | 3.82 | 3.72 | 3.78 | 3.73 | qfq | 4,944,200 | 18,695,700 | 0.27% |
| 2024-09-02 | 3.78 | 3.84 | 3.76 | 3.77 | 3.72 | qfq | 8,437,104 | 32,012,710 | -0.26% |
| 2024-08-30 | 3.73 | 3.80 | 3.72 | 3.78 | 3.73 | qfq | 8,840,400 | 33,355,198 | 1.34% |
| 2024-08-29 | 3.70 | 3.75 | 3.67 | 3.73 | 3.69 | qfq | 5,929,700 | 21,995,998 | 1.08% |
| 2024-08-28 | 3.68 | 3.73 | 3.63 | 3.69 | 3.65 | qfq | 5,392,500 | 19,840,280 | -0.27% |
| 2024-08-27 | 3.75 | 3.77 | 3.68 | 3.70 | 3.66 | qfq | 6,223,200 | 23,145,518 | -0.80% |
| 2024-08-26 | 3.68 | 3.74 | 3.64 | 3.73 | 3.69 | qfq | 6,298,200 | 23,365,670 | 2.19% |
| 2024-08-23 | 3.63 | 3.67 | 3.57 | 3.65 | 3.61 | qfq | 7,558,157 | 27,394,631 | 0.27% |
| 2024-08-22 | 3.68 | 3.73 | 3.62 | 3.64 | 3.60 | qfq | 6,927,521 | 25,384,784 | -1.09% |
| 2024-08-21 | 3.73 | 3.74 | 3.66 | 3.68 | 3.64 | qfq | 11,450,238 | 42,231,100 | -2.65% |
| 2024-08-20 | 3.84 | 3.97 | 3.69 | 3.78 | 3.73 | qfq | 16,967,135 | 64,367,459 | -0.53% |
| 2024-08-19 | 3.70 | 3.83 | 3.68 | 3.80 | 3.75 | qfq | 14,733,366 | 55,818,477 | 2.70% |
| 2024-08-16 | 3.88 | 3.92 | 3.69 | 3.70 | 3.66 | qfq | 20,478,425 | 77,311,472 | -3.65% |
| 2024-08-15 | 3.76 | 3.87 | 3.75 | 3.84 | 3.79 | qfq | 14,290,836 | 54,853,985 | 1.86% |
| 2024-08-14 | 3.74 | 3.80 | 3.73 | 3.77 | 3.72 | qfq | 6,970,332 | 26,294,600 | 0.27% |
| 2024-08-13 | 3.73 | 3.76 | 3.65 | 3.76 | 3.71 | qfq | 8,982,700 | 33,262,613 | 0.27% |
| 2024-08-12 | 3.72 | 3.79 | 3.69 | 3.75 | 3.70 | qfq | 8,706,300 | 32,637,074 | 1.08% |
| 2024-08-09 | 3.66 | 3.74 | 3.66 | 3.71 | 3.67 | qfq | 6,732,200 | 24,919,796 | 1.37% |
| 2024-08-08 | 3.65 | 3.69 | 3.61 | 3.66 | 3.62 | qfq | 4,771,200 | 17,407,925 | 0.00% |
| 2024-08-07 | 3.66 | 3.68 | 3.63 | 3.66 | 3.62 | qfq | 3,658,700 | 13,354,115 | 0.27% |
| 2024-08-06 | 3.63 | 3.66 | 3.58 | 3.65 | 3.61 | qfq | 5,470,400 | 19,821,898 | 2.53% |
| 2024-08-05 | 3.63 | 3.72 | 3.56 | 3.56 | 3.52 | qfq | 8,638,000 | 31,530,911 | -2.47% |
| 2024-08-02 | 3.63 | 3.71 | 3.61 | 3.65 | 3.61 | qfq | 8,706,100 | 32,022,501 | 0.55% |
| 2024-08-01 | 3.62 | 3.66 | 3.62 | 3.63 | 3.59 | qfq | 5,811,277 | 21,121,119 | 0.00% |
| 2024-07-31 | 3.52 | 3.65 | 3.50 | 3.63 | 3.59 | qfq | 8,522,877 | 30,718,022 | 3.13% |
| 2024-07-30 | 3.48 | 3.53 | 3.47 | 3.52 | 3.48 | qfq | 4,622,900 | 16,224,557 | 0.57% |
| 2024-07-29 | 3.56 | 3.57 | 3.47 | 3.50 | 3.46 | qfq | 9,503,877 | 33,332,060 | -1.69% |
| 2024-07-26 | 3.59 | 3.70 | 3.51 | 3.56 | 3.52 | qfq | 13,476,441 | 48,049,192 | 4.71% |
| 2024-07-25 | 3.36 | 3.43 | 3.33 | 3.40 | 3.36 | qfq | 3,223,833 | 10,921,822 | 1.19% |
| 2024-07-24 | 3.41 | 3.43 | 3.35 | 3.36 | 3.32 | qfq | 4,211,992 | 14,238,754 | -1.75% |
| 2024-07-23 | 3.46 | 3.51 | 3.42 | 3.42 | 3.38 | qfq | 4,179,900 | 14,502,337 | -1.44% |
| 2024-07-22 | 3.46 | 3.49 | 3.44 | 3.47 | 3.43 | qfq | 3,760,900 | 13,021,934 | 0.29% |
| 2024-07-19 | 3.48 | 3.48 | 3.43 | 3.46 | 3.42 | qfq | 3,206,200 | 11,096,734 | -0.57% |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.48 | 3.44 | qfq | 4,222,658 | 14,652,838 | -0.57% |
| 2024-07-17 | 3.46 | 3.54 | 3.46 | 3.50 | 3.46 | qfq | 4,017,836 | 14,058,524 | 0.86% |
| 2024-07-16 | 3.49 | 3.50 | 3.46 | 3.47 | 3.43 | qfq | 3,230,200 | 11,231,422 | -0.29% |
| 2024-07-15 | 3.57 | 3.57 | 3.46 | 3.48 | 3.44 | qfq | 4,430,800 | 15,449,288 | -2.52% |
| 2024-07-12 | 3.55 | 3.63 | 3.53 | 3.57 | 3.53 | qfq | 5,136,000 | 18,405,054 | 0.56% |
| 2024-07-11 | 3.43 | 3.55 | 3.43 | 3.55 | 3.51 | qfq | 6,373,000 | 22,324,130 | 5.03% |
| 2024-07-10 | 3.45 | 3.46 | 3.36 | 3.38 | 3.34 | qfq | 3,864,400 | 13,159,483 | -2.03% |
| 2024-07-09 | 3.41 | 3.45 | 3.33 | 3.45 | 3.41 | qfq | 5,036,800 | 17,145,138 | 1.47% |
| 2024-07-08 | 3.53 | 3.53 | 3.39 | 3.40 | 3.36 | qfq | 5,490,100 | 18,843,871 | -3.95% |
| 2024-07-05 | 3.50 | 3.55 | 3.45 | 3.54 | 3.50 | qfq | 4,121,600 | 14,460,375 | 1.14% |
| 2024-07-04 | 3.61 | 3.64 | 3.49 | 3.50 | 3.46 | qfq | 4,236,241 | 15,011,782 | -3.05% |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.61 | 3.57 | qfq | 4,172,800 | 15,195,062 | -0.82% |
| 2024-07-02 | 3.63 | 3.66 | 3.60 | 3.64 | 3.60 | qfq | 4,677,861 | 17,022,818 | 0.55% |
| 2024-07-01 | 3.57 | 3.63 | 3.56 | 3.62 | 3.58 | qfq | 2,896,500 | 10,428,042 | 1.40% |
| 2024-06-28 | 3.59 | 3.65 | 3.56 | 3.57 | 3.53 | qfq | 5,087,961 | 18,348,079 | 0.00% |
| 2024-06-27 | 3.66 | 3.67 | 3.57 | 3.57 | 3.53 | qfq | 5,542,700 | 20,038,579 | -2.19% |
| 2024-06-26 | 3.52 | 3.66 | 3.48 | 3.65 | 3.61 | qfq | 6,471,504 | 23,161,306 | 3.99% |
| 2024-06-25 | 3.47 | 3.55 | 3.45 | 3.51 | 3.47 | qfq | 5,920,641 | 20,792,615 | 1.15% |
| 2024-06-24 | 3.60 | 3.60 | 3.44 | 3.47 | 3.43 | qfq | 6,714,037 | 23,500,036 | -3.88% |
| 2024-06-21 | 3.64 | 3.68 | 3.61 | 3.61 | 3.57 | qfq | 4,374,700 | 15,885,523 | -1.10% |
| 2024-06-20 | 3.73 | 3.74 | 3.63 | 3.65 | 3.61 | qfq | 5,237,100 | 19,226,860 | -2.41% |
| 2024-06-19 | 3.78 | 3.79 | 3.74 | 3.74 | 3.69 | qfq | 3,785,800 | 14,218,305 | -1.32% |
| 2024-06-18 | 3.74 | 3.79 | 3.73 | 3.79 | 3.74 | qfq | 3,571,700 | 13,481,829 | 1.07% |
| 2024-06-17 | 3.79 | 3.84 | 3.75 | 3.75 | 3.70 | qfq | 4,614,800 | 17,466,148 | -1.32% |
| 2024-06-14 | 3.81 | 3.83 | 3.75 | 3.80 | 3.75 | qfq | 4,517,400 | 17,137,423 | -1.55% |
| 2024-06-13 | 3.90 | 3.91 | 3.84 | 3.86 | 3.74 | qfq | 5,178,200 | 20,004,267 | -1.03% |
| 2024-06-12 | 3.87 | 3.91 | 3.84 | 3.90 | 3.78 | qfq | 5,761,947 | 22,360,627 | 1.04% |
| 2024-06-11 | 3.87 | 3.90 | 3.82 | 3.86 | 3.74 | qfq | 6,095,447 | 23,458,452 | -0.26% |
| 2024-06-07 | 3.83 | 3.91 | 3.79 | 3.87 | 3.75 | qfq | 7,747,094 | 29,848,338 | 3.48% |
| 2024-06-06 | 3.87 | 3.90 | 3.71 | 3.74 | 3.62 | qfq | 10,545,667 | 39,707,499 | -3.36% |
| 2024-06-05 | 4.01 | 4.01 | 3.87 | 3.87 | 3.75 | qfq | 8,683,400 | 34,072,263 | -3.49% |
| 2024-06-04 | 4.06 | 4.06 | 3.97 | 4.01 | 3.88 | qfq | 6,060,913 | 24,226,712 | -1.23% |
| 2024-06-03 | 4.18 | 4.19 | 4.04 | 4.06 | 3.93 | qfq | 8,078,300 | 33,038,818 | -2.87% |
| 2024-05-31 | 4.18 | 4.20 | 4.16 | 4.18 | 4.05 | qfq | 5,966,354 | 24,960,333 | 0.97% |
| 2024-05-30 | 4.20 | 4.21 | 4.12 | 4.14 | 4.01 | qfq | 6,956,756 | 28,940,912 | -1.19% |
| 2024-05-29 | 4.27 | 4.30 | 4.15 | 4.19 | 4.06 | qfq | 10,325,520 | 43,561,469 | -1.64% |
| 2024-05-28 | 4.34 | 4.34 | 4.25 | 4.26 | 4.12 | qfq | 4,241,823 | 18,194,348 | -1.62% |
| 2024-05-27 | 4.31 | 4.34 | 4.25 | 4.33 | 4.19 | qfq | 4,944,855 | 21,199,036 | 0.70% |
| 2024-05-24 | 4.30 | 4.38 | 4.28 | 4.30 | 4.16 | qfq | 6,202,800 | 26,849,537 | -0.23% |
| 2024-05-23 | 4.44 | 4.46 | 4.31 | 4.31 | 4.17 | qfq | 7,836,400 | 34,097,856 | -2.93% |
| 2024-05-22 | 4.42 | 4.46 | 4.41 | 4.44 | 4.30 | qfq | 6,434,600 | 28,534,383 | 0.91% |
| 2024-05-21 | 4.47 | 4.48 | 4.39 | 4.40 | 4.26 | qfq | 8,508,900 | 37,509,337 | -1.79% |
| 2024-05-20 | 4.52 | 4.55 | 4.48 | 4.48 | 4.34 | qfq | 8,011,400 | 36,148,537 | -1.10% |
| 2024-05-17 | 4.56 | 4.56 | 4.46 | 4.53 | 4.39 | qfq | 11,049,300 | 49,667,616 | -0.66% |
| 2024-05-16 | 4.58 | 4.61 | 4.54 | 4.56 | 4.41 | qfq | 8,845,902 | 40,453,594 | -0.65% |
| 2024-05-15 | 4.59 | 4.63 | 4.53 | 4.59 | 4.44 | qfq | 6,874,000 | 31,506,487 | 0.22% |
| 2024-05-14 | 4.55 | 4.61 | 4.55 | 4.58 | 4.43 | qfq | 6,380,193 | 29,192,371 | 0.22% |
| 2024-05-13 | 4.57 | 4.61 | 4.52 | 4.57 | 4.42 | qfq | 6,474,393 | 29,573,157 | -0.65% |
| 2024-05-10 | 4.66 | 4.66 | 4.55 | 4.60 | 4.45 | qfq | 7,812,300 | 35,882,200 | -0.65% |
| 2024-05-09 | 4.56 | 4.70 | 4.56 | 4.63 | 4.48 | qfq | 9,825,498 | 45,619,763 | 1.76% |
| 2024-05-08 | 4.66 | 4.68 | 4.54 | 4.55 | 4.40 | qfq | 11,314,325 | 51,846,485 | -2.36% |
| 2024-05-07 | 4.79 | 4.80 | 4.61 | 4.66 | 4.51 | qfq | 17,828,360 | 83,244,326 | -2.71% |
| 2024-05-06 | 4.61 | 4.84 | 4.61 | 4.79 | 4.64 | qfq | 25,778,058 | 122,684,216 | 4.81% |
| 2024-04-30 | 4.68 | 4.71 | 4.56 | 4.57 | 4.42 | qfq | 15,308,841 | 70,481,258 | -2.35% |
| 2024-04-29 | 4.68 | 4.72 | 4.57 | 4.68 | 4.53 | qfq | 24,677,462 | 115,047,097 | 0.00% |
| 2024-04-26 | 4.78 | 4.85 | 4.68 | 4.68 | 4.53 | qfq | 36,819,098 | 173,106,002 | -10.00% |
| 2024-04-25 | 5.13 | 5.22 | 5.08 | 5.20 | 5.03 | qfq | 9,062,400 | 46,796,487 | 0.39% |
| 2024-04-24 | 5.07 | 5.22 | 5.04 | 5.18 | 5.01 | qfq | 9,199,800 | 47,354,837 | 2.57% |
| 2024-04-23 | 5.02 | 5.09 | 5.01 | 5.05 | 4.89 | qfq | 6,722,900 | 33,914,917 | 0.00% |
| 2024-04-22 | 5.10 | 5.16 | 5.00 | 5.05 | 4.89 | qfq | 8,116,400 | 41,119,890 | -1.37% |
| 2024-04-19 | 5.17 | 5.22 | 5.05 | 5.12 | 4.96 | qfq | 11,251,700 | 57,632,575 | -0.58% |
| 2024-04-18 | 5.07 | 5.24 | 5.02 | 5.15 | 4.99 | qfq | 14,553,400 | 74,929,504 | 1.58% |
| 2024-04-17 | 4.78 | 5.08 | 4.78 | 5.07 | 4.91 | qfq | 17,962,500 | 89,466,150 | 7.87% |
| 2024-04-16 | 4.90 | 4.94 | 4.60 | 4.70 | 4.55 | qfq | 21,536,700 | 101,662,223 | -6.56% |
| 2024-04-15 | 5.25 | 5.33 | 4.92 | 5.03 | 4.87 | qfq | 16,850,700 | 85,804,666 | -4.91% |
| 2024-04-12 | 5.24 | 5.43 | 5.24 | 5.29 | 5.12 | qfq | 16,988,055 | 90,489,259 | 1.93% |
| 2024-04-11 | 5.15 | 5.25 | 5.07 | 5.19 | 5.02 | qfq | 7,243,900 | 37,560,661 | 0.39% |
| 2024-04-10 | 5.25 | 5.29 | 5.12 | 5.17 | 5.00 | qfq | 9,306,059 | 48,266,687 | -1.90% |
| 2024-04-09 | 5.20 | 5.31 | 5.19 | 5.27 | 5.10 | qfq | 6,082,500 | 32,005,303 | 0.96% |
| 2024-04-08 | 5.33 | 5.36 | 5.21 | 5.22 | 5.05 | qfq | 7,787,600 | 40,988,285 | -2.79% |
| 2024-04-03 | 5.36 | 5.37 | 5.24 | 5.37 | 5.20 | qfq | 7,660,000 | 40,719,638 | 0.19% |
| 2024-04-02 | 5.35 | 5.40 | 5.33 | 5.36 | 5.19 | qfq | 10,903,372 | 58,498,343 | 0.19% |
| 2024-04-01 | 5.31 | 5.36 | 5.26 | 5.35 | 5.18 | qfq | 11,030,949 | 58,641,524 | 1.33% |
| 2024-03-29 | 5.20 | 5.29 | 5.16 | 5.28 | 5.11 | qfq | 12,082,000 | 63,330,297 | 2.33% |
| 2024-03-28 | 5.06 | 5.23 | 5.05 | 5.16 | 4.99 | qfq | 13,191,479 | 68,239,083 | 1.78% |
| 2024-03-27 | 5.25 | 5.29 | 5.05 | 5.07 | 4.91 | qfq | 14,527,287 | 75,061,939 | -3.24% |
| 2024-03-26 | 5.32 | 5.38 | 5.12 | 5.24 | 5.07 | qfq | 24,880,683 | 129,998,757 | -3.14% |
| 2024-03-25 | 5.38 | 5.85 | 5.35 | 5.41 | 5.24 | qfq | 35,355,881 | 196,043,728 | 1.12% |
| 2024-03-22 | 5.26 | 5.43 | 5.17 | 5.35 | 5.18 | qfq | 16,268,840 | 86,254,729 | 0.56% |
| 2024-03-21 | 5.37 | 5.55 | 5.31 | 5.32 | 5.15 | qfq | 17,006,486 | 91,677,448 | 0.76% |
| 2024-03-20 | 5.24 | 5.29 | 5.21 | 5.28 | 5.11 | qfq | 9,839,576 | 51,695,974 | 0.38% |
| 2024-03-19 | 5.30 | 5.34 | 5.24 | 5.26 | 5.09 | qfq | 19,830,449 | 104,707,248 | -3.13% |
| 2024-03-18 | 5.18 | 5.58 | 5.14 | 5.43 | 5.26 | qfq | 24,736,612 | 132,993,319 | 4.83% |
| 2024-03-15 | 5.14 | 5.19 | 5.07 | 5.18 | 5.01 | qfq | 7,366,413 | 37,863,738 | 1.17% |
| 2024-03-14 | 5.15 | 5.18 | 5.06 | 5.12 | 4.96 | qfq | 7,236,386 | 37,120,679 | -0.19% |
| 2024-03-13 | 5.17 | 5.18 | 5.07 | 5.13 | 4.97 | qfq | 6,608,944 | 33,821,150 | -0.39% |
| 2024-03-12 | 5.10 | 5.15 | 5.04 | 5.15 | 4.99 | qfq | 9,015,413 | 46,012,362 | 1.38% |
| 2024-03-11 | 5.06 | 5.09 | 4.99 | 5.08 | 4.92 | qfq | 9,062,500 | 45,706,807 | 0.59% |
| 2024-03-08 | 5.02 | 5.08 | 4.98 | 5.05 | 4.89 | qfq | 6,316,800 | 31,774,809 | 0.60% |
| 2024-03-07 | 5.06 | 5.14 | 5.00 | 5.02 | 4.86 | qfq | 8,559,900 | 43,403,247 | -0.79% |
| 2024-03-06 | 4.93 | 5.09 | 4.93 | 5.06 | 4.90 | qfq | 10,687,271 | 53,833,191 | 2.02% |
| 2024-03-05 | 5.01 | 5.06 | 4.94 | 4.96 | 4.80 | qfq | 7,488,800 | 37,299,167 | -1.20% |
| 2024-03-04 | 5.01 | 5.09 | 4.93 | 5.02 | 4.86 | qfq | 9,959,800 | 49,880,863 | 0.80% |
| 2024-03-01 | 4.95 | 5.02 | 4.90 | 4.98 | 4.82 | qfq | 8,767,900 | 43,428,834 | 0.81% |
| 2024-02-29 | 4.75 | 4.95 | 4.70 | 4.94 | 4.78 | qfq | 12,852,918 | 62,632,587 | 3.56% |
| 2024-02-28 | 5.15 | 5.26 | 4.76 | 4.77 | 4.62 | qfq | 18,845,400 | 94,560,972 | -7.02% |
| 2024-02-27 | 5.05 | 5.14 | 4.99 | 5.13 | 4.97 | qfq | 11,317,684 | 57,548,158 | 0.79% |
| 2024-02-26 | 4.98 | 5.17 | 4.97 | 5.09 | 4.93 | qfq | 16,145,345 | 81,865,108 | 3.04% |
| 2024-02-23 | 4.77 | 4.94 | 4.75 | 4.94 | 4.78 | qfq | 13,360,604 | 64,712,690 | 3.56% |
| 2024-02-22 | 4.69 | 4.80 | 4.66 | 4.77 | 4.62 | qfq | 10,070,459 | 47,583,117 | 0.85% |
| 2024-02-21 | 4.66 | 4.85 | 4.59 | 4.73 | 4.58 | qfq | 13,459,284 | 64,089,039 | 0.64% |
| 2024-02-20 | 4.81 | 4.86 | 4.60 | 4.70 | 4.55 | qfq | 16,230,523 | 75,881,872 | -0.63% |
| 2024-02-19 | 4.52 | 4.73 | 4.52 | 4.73 | 4.58 | qfq | 20,051,184 | 93,526,329 | 10.00% |
| 2024-02-08 | 3.95 | 4.30 | 3.92 | 4.30 | 4.16 | qfq | 21,298,875 | 88,108,232 | 9.97% |
| 2024-02-07 | 4.01 | 4.07 | 3.81 | 3.91 | 3.78 | qfq | 19,283,242 | 76,138,368 | -3.22% |
| 2024-02-06 | 3.93 | 4.23 | 3.70 | 4.04 | 3.91 | qfq | 23,818,606 | 93,161,161 | -1.70% |
| 2024-02-05 | 4.53 | 4.55 | 4.11 | 4.11 | 3.98 | qfq | 16,590,015 | 69,425,094 | -10.07% |
| 2024-02-02 | 4.78 | 4.86 | 4.39 | 4.57 | 4.42 | qfq | 12,307,520 | 57,100,502 | -4.39% |
| 2024-02-01 | 4.91 | 4.96 | 4.71 | 4.78 | 4.63 | qfq | 12,307,300 | 59,302,586 | -4.02% |
| 2024-01-31 | 5.23 | 5.28 | 4.94 | 4.98 | 4.82 | qfq | 10,567,529 | 53,685,551 | -5.14% |
| 2024-01-30 | 5.47 | 5.51 | 5.24 | 5.25 | 5.08 | qfq | 9,283,929 | 49,830,019 | -3.67% |
| 2024-01-29 | 5.73 | 5.73 | 5.42 | 5.45 | 5.28 | qfq | 8,691,900 | 47,969,847 | -3.71% |
| 2024-01-26 | 5.64 | 5.74 | 5.54 | 5.66 | 5.48 | qfq | 9,843,002 | 55,904,122 | 1.25% |
| 2024-01-25 | 5.46 | 5.61 | 5.41 | 5.59 | 5.41 | qfq | 13,245,600 | 73,014,724 | 3.52% |
| 2024-01-24 | 5.28 | 5.40 | 5.15 | 5.40 | 5.23 | qfq | 13,754,996 | 73,060,196 | 3.05% |
| 2024-01-23 | 5.34 | 5.37 | 5.11 | 5.24 | 5.07 | qfq | 14,453,900 | 75,478,983 | -3.14% |
| 2024-01-22 | 5.92 | 5.92 | 5.39 | 5.41 | 5.24 | qfq | 12,515,700 | 70,323,208 | -8.46% |
| 2024-01-19 | 6.05 | 6.12 | 5.89 | 5.91 | 5.72 | qfq | 8,233,700 | 49,196,864 | -2.48% |
| 2024-01-18 | 6.12 | 6.15 | 5.89 | 6.06 | 5.87 | qfq | 11,324,171 | 68,043,592 | -1.62% |
| 2024-01-17 | 6.27 | 6.29 | 6.14 | 6.16 | 5.96 | qfq | 7,004,648 | 43,616,387 | -1.75% |
| 2024-01-16 | 6.29 | 6.32 | 6.16 | 6.27 | 6.07 | qfq | 9,595,735 | 59,782,525 | -0.16% |
| 2024-01-15 | 6.24 | 6.30 | 6.20 | 6.28 | 6.08 | qfq | 9,402,769 | 58,916,173 | 0.64% |
| 2024-01-12 | 6.19 | 6.34 | 6.19 | 6.24 | 6.04 | qfq | 9,569,700 | 60,148,146 | -0.16% |
| 2024-01-11 | 6.18 | 6.26 | 6.16 | 6.25 | 6.05 | qfq | 9,087,100 | 56,389,808 | 0.48% |
| 2024-01-10 | 6.19 | 6.29 | 6.13 | 6.22 | 6.02 | qfq | 8,292,428 | 51,566,371 | 0.48% |
| 2024-01-09 | 6.13 | 6.23 | 6.13 | 6.19 | 5.99 | qfq | 6,808,089 | 42,097,675 | 0.98% |
| 2024-01-08 | 6.19 | 6.25 | 6.12 | 6.13 | 5.93 | qfq | 7,589,144 | 46,907,584 | -1.45% |
| 2024-01-05 | 6.30 | 6.35 | 6.18 | 6.22 | 6.02 | qfq | 10,870,705 | 68,173,777 | -1.11% |
| 2024-01-04 | 6.30 | 6.33 | 6.24 | 6.29 | 6.09 | qfq | 6,832,684 | 42,888,136 | 0.16% |
| 2024-01-03 | 6.24 | 6.30 | 6.21 | 6.28 | 6.08 | qfq | 7,813,700 | 48,857,530 | 0.00% |
| 2024-01-02 | 6.23 | 6.32 | 6.21 | 6.28 | 6.08 | qfq | 11,313,229 | 70,994,606 | 0.80% |
| 2023-12-29 | 6.16 | 6.24 | 6.13 | 6.23 | 6.03 | qfq | 12,063,548 | 74,724,417 | 0.97% |
| 2023-12-28 | 5.98 | 6.19 | 5.96 | 6.17 | 5.97 | qfq | 15,363,406 | 94,083,759 | 2.66% |
| 2023-12-27 | 5.92 | 6.02 | 5.81 | 6.01 | 5.82 | qfq | 8,417,187 | 49,863,182 | 1.18% |
| 2023-12-26 | 6.03 | 6.03 | 5.88 | 5.94 | 5.75 | qfq | 8,284,100 | 49,034,617 | -1.00% |
| 2023-12-25 | 6.07 | 6.10 | 5.97 | 6.00 | 5.81 | qfq | 11,960,164 | 71,903,547 | -1.96% |
| 2023-12-22 | 6.07 | 6.21 | 6.04 | 6.12 | 5.92 | qfq | 15,330,331 | 93,853,243 | 0.82% |
| 2023-12-21 | 5.94 | 6.08 | 5.87 | 6.07 | 5.88 | qfq | 11,237,800 | 67,380,730 | 1.85% |
| 2023-12-20 | 6.00 | 6.05 | 5.95 | 5.96 | 5.77 | qfq | 7,190,100 | 43,093,811 | -0.67% |
| 2023-12-19 | 6.01 | 6.10 | 5.97 | 6.00 | 5.81 | qfq | 7,037,000 | 42,372,621 | -0.66% |
| 2023-12-18 | 6.07 | 6.11 | 6.02 | 6.04 | 5.85 | qfq | 9,265,214 | 56,199,550 | -0.33% |
| 2023-12-15 | 6.05 | 6.14 | 6.03 | 6.06 | 5.87 | qfq | 9,102,746 | 55,276,807 | 0.00% |
| 2023-12-14 | 6.02 | 6.11 | 6.02 | 6.06 | 5.87 | qfq | 9,820,529 | 59,579,302 | 1.00% |
| 2023-12-13 | 6.04 | 6.06 | 5.97 | 6.00 | 5.81 | qfq | 8,068,500 | 48,507,681 | -0.66% |
| 2023-12-12 | 6.05 | 6.07 | 6.00 | 6.04 | 5.85 | qfq | 9,551,493 | 57,659,480 | -0.49% |
| 2023-12-11 | 6.03 | 6.07 | 5.93 | 6.07 | 5.88 | qfq | 11,101,151 | 66,554,461 | 1.00% |
| 2023-12-08 | 6.07 | 6.10 | 6.00 | 6.01 | 5.82 | qfq | 11,430,300 | 69,036,393 | -1.15% |
| 2023-12-07 | 6.13 | 6.17 | 6.04 | 6.08 | 5.89 | qfq | 14,313,500 | 87,074,171 | 0.00% |
| 2023-12-06 | 5.93 | 6.27 | 5.93 | 6.08 | 5.89 | qfq | 23,539,402 | 144,078,406 | 2.01% |
| 2023-12-05 | 6.10 | 6.14 | 5.96 | 5.96 | 5.77 | qfq | 26,479,989 | 159,593,704 | -3.87% |
| 2023-12-04 | 6.06 | 6.45 | 6.02 | 6.20 | 6.00 | qfq | 35,282,891 | 220,795,412 | 2.14% |
| 2023-12-01 | 6.04 | 6.25 | 5.98 | 6.07 | 5.88 | qfq | 14,978,266 | 91,669,806 | 1.00% |
| 2023-11-30 | 6.07 | 6.07 | 5.96 | 6.01 | 5.82 | qfq | 6,334,100 | 38,020,045 | -0.83% |
| 2023-11-29 | 6.08 | 6.13 | 6.05 | 6.06 | 5.87 | qfq | 7,236,902 | 44,046,651 | 0.00% |
| 2023-11-28 | 5.96 | 6.08 | 5.94 | 6.06 | 5.87 | qfq | 7,320,775 | 44,214,175 | 1.51% |
| 2023-11-27 | 5.97 | 6.01 | 5.92 | 5.97 | 5.78 | qfq | 8,346,789 | 49,793,101 | 0.00% |
| 2023-11-24 | 6.03 | 6.04 | 5.96 | 5.97 | 5.78 | qfq | 7,724,090 | 46,251,467 | -0.83% |
| 2023-11-23 | 6.01 | 6.08 | 6.00 | 6.02 | 5.83 | qfq | 9,670,188 | 58,402,380 | -0.66% |
| 2023-11-22 | 6.09 | 6.13 | 5.99 | 6.06 | 5.87 | qfq | 11,477,300 | 69,524,272 | 0.00% |
| 2023-11-21 | 6.07 | 6.16 | 6.04 | 6.06 | 5.87 | qfq | 10,879,800 | 66,202,443 | 0.00% |
| 2023-11-20 | 6.07 | 6.10 | 6.00 | 6.06 | 5.87 | qfq | 10,294,300 | 62,213,955 | -0.33% |
| 2023-11-17 | 5.97 | 6.12 | 5.93 | 6.08 | 5.89 | qfq | 16,833,653 | 101,952,921 | 1.67% |
| 2023-11-16 | 5.96 | 6.02 | 5.92 | 5.98 | 5.79 | qfq | 10,114,200 | 60,307,814 | 0.67% |
| 2023-11-15 | 5.92 | 5.95 | 5.89 | 5.94 | 5.75 | qfq | 7,566,300 | 44,847,990 | 1.19% |
| 2023-11-14 | 5.89 | 5.92 | 5.84 | 5.87 | 5.68 | qfq | 5,571,100 | 32,691,305 | -0.51% |
| 2023-11-13 | 5.88 | 5.93 | 5.83 | 5.90 | 5.71 | qfq | 8,493,500 | 49,994,629 | 1.20% |
| 2023-11-10 | 5.82 | 5.84 | 5.77 | 5.83 | 5.64 | qfq | 5,431,216 | 31,549,524 | 0.17% |
| 2023-11-09 | 5.80 | 5.84 | 5.77 | 5.82 | 5.63 | qfq | 7,084,000 | 41,151,467 | 0.34% |
| 2023-11-08 | 5.84 | 5.84 | 5.76 | 5.80 | 5.61 | qfq | 4,973,400 | 28,825,738 | -0.51% |
| 2023-11-07 | 5.83 | 5.85 | 5.78 | 5.83 | 5.64 | qfq | 5,486,600 | 31,918,908 | -0.34% |
| 2023-11-06 | 5.74 | 5.85 | 5.72 | 5.85 | 5.66 | qfq | 8,927,922 | 51,909,744 | 2.63% |
| 2023-11-03 | 5.64 | 5.73 | 5.62 | 5.70 | 5.52 | qfq | 6,063,422 | 34,536,485 | 0.71% |
| 2023-11-02 | 5.69 | 5.75 | 5.65 | 5.66 | 5.48 | qfq | 6,006,200 | 34,093,395 | -1.05% |
| 2023-11-01 | 5.75 | 5.77 | 5.65 | 5.72 | 5.54 | qfq | 9,192,694 | 52,393,843 | -0.69% |
| 2023-10-31 | 5.82 | 5.88 | 5.72 | 5.76 | 5.58 | qfq | 7,204,600 | 41,754,231 | -0.86% |
| 2023-10-30 | 5.74 | 5.86 | 5.72 | 5.81 | 5.62 | qfq | 11,788,460 | 68,443,528 | 1.22% |
| 2023-10-27 | 5.60 | 5.76 | 5.58 | 5.74 | 5.56 | qfq | 10,325,922 | 58,887,200 | 2.68% |
| 2023-10-26 | 5.62 | 5.62 | 5.50 | 5.59 | 5.41 | qfq | 6,576,100 | 36,455,284 | -0.71% |
| 2023-10-25 | 5.52 | 5.64 | 5.52 | 5.63 | 5.45 | qfq | 7,260,122 | 40,704,341 | 2.18% |
| 2023-10-24 | 5.44 | 5.53 | 5.42 | 5.51 | 5.33 | qfq | 5,706,222 | 31,288,342 | 1.66% |
| 2023-10-23 | 5.54 | 5.57 | 5.39 | 5.42 | 5.25 | qfq | 6,604,028 | 36,123,622 | -3.04% |
| 2023-10-20 | 5.59 | 5.66 | 5.58 | 5.59 | 5.41 | qfq | 5,792,600 | 32,494,364 | -0.36% |
| 2023-10-19 | 5.62 | 5.72 | 5.61 | 5.61 | 5.43 | qfq | 5,306,600 | 30,037,324 | -0.88% |
| 2023-10-18 | 5.69 | 5.70 | 5.63 | 5.66 | 5.48 | qfq | 6,005,420 | 33,987,278 | -0.70% |
| 2023-10-17 | 5.68 | 5.74 | 5.66 | 5.70 | 5.52 | qfq | 7,204,189 | 40,928,455 | -0.52% |
| 2023-10-16 | 5.73 | 5.77 | 5.68 | 5.73 | 5.55 | qfq | 7,163,718 | 40,935,952 | -0.52% |
| 2023-10-13 | 5.78 | 5.82 | 5.73 | 5.76 | 5.58 | qfq | 6,042,000 | 34,845,716 | -0.86% |
| 2023-10-12 | 5.77 | 5.83 | 5.73 | 5.81 | 5.62 | qfq | 6,910,900 | 39,955,314 | 0.87% |
| 2023-10-11 | 5.76 | 5.85 | 5.73 | 5.76 | 5.58 | qfq | 7,914,200 | 45,666,298 | 0.35% |
| 2023-10-10 | 5.88 | 5.92 | 5.72 | 5.74 | 5.56 | qfq | 12,704,613 | 73,374,174 | -2.38% |
| 2023-10-09 | 5.91 | 6.02 | 5.84 | 5.88 | 5.69 | qfq | 15,607,700 | 92,208,684 | -1.01% |
| 2023-09-28 | 5.75 | 5.98 | 5.71 | 5.94 | 5.75 | qfq | 16,807,500 | 99,323,145 | 3.48% |
| 2023-09-27 | 5.71 | 5.77 | 5.63 | 5.74 | 5.56 | qfq | 12,757,638 | 73,030,554 | 0.70% |
| 2023-09-26 | 5.88 | 5.88 | 5.70 | 5.70 | 5.52 | qfq | 16,174,500 | 93,080,891 | -3.23% |
| 2023-09-25 | 6.08 | 6.15 | 5.85 | 5.89 | 5.70 | qfq | 29,725,220 | 176,235,904 | -3.92% |
| 2023-09-22 | 6.19 | 6.44 | 6.08 | 6.13 | 5.93 | qfq | 42,480,261 | 266,914,556 | 4.79% |
| 2023-09-21 | 5.88 | 5.93 | 5.81 | 5.85 | 5.66 | qfq | 6,114,800 | 35,860,595 | -0.51% |
| 2023-09-20 | 5.87 | 5.97 | 5.87 | 5.88 | 5.69 | qfq | 5,910,300 | 34,986,496 | -0.34% |
| 2023-09-19 | 5.94 | 5.97 | 5.87 | 5.90 | 5.71 | qfq | 5,993,113 | 35,397,034 | -1.17% |
| 2023-09-18 | 5.96 | 6.03 | 5.85 | 5.97 | 5.78 | qfq | 5,700,200 | 33,970,825 | -0.33% |
| 2023-09-15 | 6.01 | 6.03 | 5.95 | 5.99 | 5.80 | qfq | 6,243,900 | 37,399,670 | -0.33% |
| 2023-09-14 | 6.11 | 6.11 | 5.96 | 6.01 | 5.82 | qfq | 6,051,100 | 36,380,356 | -1.15% |
| 2023-09-13 | 6.13 | 6.18 | 6.02 | 6.08 | 5.89 | qfq | 6,598,800 | 40,160,483 | -1.30% |
| 2023-09-12 | 6.15 | 6.18 | 6.11 | 6.16 | 5.96 | qfq | 6,646,700 | 40,865,553 | 0.16% |
| 2023-09-11 | 6.17 | 6.20 | 6.12 | 6.15 | 5.95 | qfq | 7,255,700 | 44,647,282 | -0.65% |
| 2023-09-08 | 6.12 | 6.21 | 6.10 | 6.19 | 5.99 | qfq | 5,197,610 | 32,133,492 | 0.32% |
| 2023-09-07 | 6.33 | 6.33 | 6.17 | 6.17 | 5.97 | qfq | 8,317,229 | 51,656,976 | -2.68% |
| 2023-09-06 | 6.31 | 6.37 | 6.22 | 6.34 | 6.14 | qfq | 10,767,700 | 67,751,795 | 0.48% |
| 2023-09-05 | 6.21 | 6.38 | 6.19 | 6.31 | 6.11 | qfq | 17,372,300 | 109,634,677 | 1.45% |
| 2023-09-04 | 6.16 | 6.22 | 6.12 | 6.22 | 6.02 | qfq | 9,296,925 | 57,426,472 | 1.14% |
| 2023-09-01 | 6.09 | 6.18 | 6.08 | 6.15 | 5.95 | qfq | 7,920,600 | 48,541,877 | 1.15% |
| 2023-08-31 | 6.13 | 6.16 | 6.07 | 6.08 | 5.89 | qfq | 7,094,800 | 43,313,209 | -0.82% |
| 2023-08-30 | 6.12 | 6.21 | 6.10 | 6.13 | 5.93 | qfq | 9,778,500 | 60,164,679 | 0.16% |
| 2023-08-29 | 5.91 | 6.13 | 5.83 | 6.12 | 5.92 | qfq | 14,193,420 | 86,244,427 | 2.86% |
| 2023-08-28 | 6.20 | 6.25 | 5.94 | 5.95 | 5.76 | qfq | 17,945,781 | 108,044,785 | 0.51% |
| 2023-08-25 | 6.05 | 6.08 | 5.88 | 5.92 | 5.73 | qfq | 10,540,000 | 62,808,440 | -2.79% |
| 2023-08-24 | 5.93 | 6.16 | 5.91 | 6.09 | 5.90 | qfq | 11,178,120 | 67,531,136 | 2.70% |
| 2023-08-23 | 6.03 | 6.04 | 5.87 | 5.93 | 5.74 | qfq | 5,966,600 | 35,493,002 | -1.82% |
| 2023-08-22 | 6.01 | 6.06 | 5.87 | 6.04 | 5.85 | qfq | 10,320,232 | 61,473,368 | 0.50% |
| 2023-08-21 | 6.08 | 6.16 | 5.99 | 6.01 | 5.82 | qfq | 8,710,700 | 52,725,519 | -1.15% |
| 2023-08-18 | 6.32 | 6.34 | 6.07 | 6.08 | 5.89 | qfq | 13,814,958 | 85,443,894 | -4.40% |
| 2023-08-17 | 6.22 | 6.38 | 6.20 | 6.36 | 6.16 | qfq | 15,377,224 | 97,046,943 | 1.92% |
| 2023-08-16 | 6.19 | 6.43 | 6.19 | 6.24 | 6.04 | qfq | 22,331,419 | 141,252,863 | 1.96% |
| 2023-08-15 | 6.23 | 6.23 | 6.07 | 6.12 | 5.92 | qfq | 8,159,907 | 50,117,532 | -1.61% |
| 2023-08-14 | 6.08 | 6.23 | 6.00 | 6.22 | 6.02 | qfq | 8,400,000 | 51,521,301 | 1.47% |
| 2023-08-11 | 6.38 | 6.38 | 6.11 | 6.13 | 5.93 | qfq | 10,318,000 | 64,087,694 | -3.31% |
| 2023-08-10 | 6.17 | 6.37 | 6.13 | 6.34 | 6.14 | qfq | 11,815,949 | 74,439,262 | 2.26% |
| 2023-08-09 | 6.17 | 6.23 | 6.14 | 6.20 | 6.00 | qfq | 6,291,000 | 38,950,320 | 0.32% |
| 2023-08-08 | 6.25 | 6.26 | 6.17 | 6.18 | 5.98 | qfq | 8,826,189 | 54,750,426 | -0.96% |
| 2023-08-07 | 6.25 | 6.37 | 6.22 | 6.24 | 6.04 | qfq | 8,491,700 | 53,374,359 | 0.00% |
| 2023-08-04 | 6.31 | 6.34 | 6.23 | 6.24 | 6.04 | qfq | 7,248,482 | 45,351,107 | -0.48% |
| 2023-08-03 | 6.31 | 6.31 | 6.22 | 6.27 | 6.07 | qfq | 8,410,200 | 52,666,396 | -0.63% |
| 2023-08-02 | 6.27 | 6.42 | 6.21 | 6.31 | 6.11 | qfq | 10,573,400 | 66,794,137 | 0.48% |
| 2023-08-01 | 6.20 | 6.33 | 6.14 | 6.28 | 6.08 | qfq | 17,995,700 | 112,994,125 | 1.62% |
| 2023-07-31 | 6.14 | 6.19 | 6.10 | 6.18 | 5.98 | qfq | 10,715,560 | 65,857,385 | 0.65% |
| 2023-07-28 | 6.11 | 6.22 | 6.10 | 6.14 | 5.94 | qfq | 9,055,400 | 55,637,969 | 0.16% |
| 2023-07-27 | 6.18 | 6.23 | 6.12 | 6.13 | 5.93 | qfq | 9,614,500 | 59,272,230 | -0.81% |
| 2023-07-26 | 6.14 | 6.19 | 6.08 | 6.18 | 5.98 | qfq | 11,632,202 | 71,433,358 | 0.00% |
| 2023-07-25 | 6.05 | 6.21 | 6.02 | 6.18 | 5.98 | qfq | 18,651,982 | 114,941,782 | 3.00% |
| 2023-07-24 | 6.00 | 6.06 | 5.98 | 6.00 | 5.81 | qfq | 7,963,345 | 47,911,916 | -0.17% |
| 2023-07-21 | 6.07 | 6.08 | 5.99 | 6.01 | 5.82 | qfq | 12,405,800 | 74,747,244 | -0.83% |
| 2023-07-20 | 6.04 | 6.13 | 6.03 | 6.06 | 5.87 | qfq | 17,090,589 | 103,961,628 | 0.17% |
| 2023-07-19 | 6.00 | 6.08 | 5.96 | 6.05 | 5.86 | qfq | 19,637,202 | 118,453,255 | 0.67% |
| 2023-07-18 | 6.07 | 6.13 | 5.93 | 6.01 | 5.82 | qfq | 34,068,134 | 204,682,926 | -3.38% |
| 2023-07-17 | 5.89 | 6.26 | 5.86 | 6.22 | 6.02 | qfq | 41,863,969 | 258,085,451 | 9.12% |