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
*ST亚士603378.SH
最近收盘价5.152026-07-17
最近交易日2026-07-17
成交量（股）8,461,041
成交额（元）43,208,211
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-15 | 2024-07-19 | cash_dividend | 0.0439 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.26 | 5.29 | 4.94 | 5.15 | 5.15 | qfq | 8,461,041 | 43,208,211 | -1.72% |
| 2026-07-16 | 5.30 | 5.36 | 5.13 | 5.24 | 5.24 | qfq | 9,357,109 | 48,893,257 | -2.78% |
| 2026-07-15 | 5.48 | 5.65 | 5.19 | 5.39 | 5.39 | qfq | 9,265,948 | 50,070,966 | -3.75% |
| 2026-07-14 | 5.87 | 5.88 | 5.53 | 5.60 | 5.60 | qfq | 7,904,900 | 44,658,876 | -3.95% |
| 2026-07-13 | 5.80 | 5.94 | 5.53 | 5.83 | 5.83 | qfq | 12,208,202 | 69,957,736 | -0.17% |
| 2026-07-10 | 5.91 | 5.98 | 5.68 | 5.84 | 5.84 | qfq | 13,194,268 | 76,754,365 | -1.68% |
| 2026-07-09 | 5.65 | 6.07 | 5.60 | 5.94 | 5.94 | qfq | 16,709,961 | 97,504,847 | 7.41% |
| 2026-07-08 | 5.19 | 5.70 | 5.11 | 5.53 | 5.53 | qfq | 14,691,734 | 79,886,357 | 2.22% |
| 2026-07-07 | 5.36 | 5.69 | 5.13 | 5.41 | 5.41 | qfq | 12,702,676 | 68,715,853 | 0.74% |
| 2026-07-06 | 5.60 | 5.87 | 5.29 | 5.37 | 5.37 | qfq | 11,973,170 | 66,412,017 | -0.74% |
| 2026-07-03 | 5.20 | 5.41 | 5.15 | 5.41 | 5.41 | qfq | 8,214,491 | 43,633,224 | 5.05% |
| 2026-07-02 | 5.17 | 5.30 | 5.04 | 5.15 | 5.15 | qfq | 9,467,356 | 49,154,419 | 1.78% |
| 2026-07-01 | 4.76 | 5.06 | 4.70 | 5.06 | 5.06 | qfq | 10,057,402 | 50,407,662 | 4.98% |
| 2026-06-30 | 4.92 | 4.95 | 4.68 | 4.82 | 4.82 | qfq | 7,742,617 | 37,176,641 | -2.23% |
| 2026-06-29 | 5.16 | 5.16 | 4.92 | 4.93 | 4.93 | qfq | 9,207,855 | 45,723,790 | -4.83% |
| 2026-06-26 | 4.80 | 5.26 | 4.80 | 5.18 | 5.18 | qfq | 14,383,633 | 74,345,494 | 3.39% |
| 2026-06-25 | 4.67 | 5.01 | 4.53 | 5.01 | 5.01 | qfq | 14,960,794 | 70,819,024 | 5.03% |
| 2026-06-24 | 4.90 | 4.99 | 4.77 | 4.77 | 4.77 | qfq | 7,535,322 | 36,363,041 | -4.98% |
| 2026-06-23 | 4.77 | 5.07 | 4.76 | 5.02 | 5.02 | qfq | 9,241,002 | 46,121,096 | 3.93% |
| 2026-06-22 | 4.95 | 4.98 | 4.83 | 4.83 | 4.83 | qfq | 8,776,290 | 42,635,168 | -4.92% |
| 2026-06-18 | 5.00 | 5.17 | 4.93 | 5.08 | 5.08 | qfq | 10,740,563 | 53,902,236 | -2.12% |
| 2026-06-17 | 5.46 | 5.46 | 5.19 | 5.19 | 5.19 | qfq | 12,406,600 | 65,395,934 | -4.95% |
| 2026-06-16 | 5.25 | 5.53 | 5.03 | 5.46 | 5.46 | qfq | 19,217,735 | 100,949,841 | 3.21% |
| 2026-06-15 | 5.17 | 5.38 | 5.05 | 5.29 | 5.29 | qfq | 13,854,578 | 72,374,574 | 0.00% |
| 2026-06-12 | 5.46 | 5.51 | 5.10 | 5.29 | 5.29 | qfq | 16,839,968 | 87,823,869 | -1.49% |
| 2026-06-11 | 5.40 | 5.66 | 5.37 | 5.37 | 5.37 | qfq | 9,365,705 | 50,953,762 | -4.96% |
| 2026-06-10 | 5.83 | 5.85 | 5.65 | 5.65 | 5.65 | qfq | 9,827,400 | 55,942,364 | -5.04% |
| 2026-06-09 | 5.99 | 6.18 | 5.74 | 5.95 | 5.95 | qfq | 18,393,193 | 109,385,405 | 0.85% |
| 2026-06-08 | 5.55 | 5.90 | 5.40 | 5.90 | 5.90 | qfq | 17,658,985 | 102,446,613 | 4.98% |
| 2026-06-05 | 5.73 | 5.85 | 5.60 | 5.62 | 5.62 | qfq | 14,494,775 | 83,031,865 | -1.92% |
| 2026-06-04 | 5.99 | 6.09 | 5.61 | 5.73 | 5.73 | qfq | 16,256,596 | 93,914,130 | -3.05% |
| 2026-06-03 | 6.12 | 6.20 | 5.78 | 5.91 | 5.91 | qfq | 23,587,944 | 141,559,660 | -0.67% |
| 2026-06-02 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | qfq | 17,380,906 | 102,950,303 | 4.94% |
| 2026-06-01 | 5.33 | 5.67 | 5.33 | 5.67 | 5.67 | qfq | 15,524,802 | 86,576,126 | 5.00% |
| 2026-05-29 | 5.18 | 5.44 | 5.14 | 5.40 | 5.40 | qfq | 16,109,940 | 86,072,166 | 4.25% |
| 2026-05-28 | 5.00 | 5.28 | 4.95 | 5.18 | 5.18 | qfq | 15,467,755 | 79,684,282 | 0.19% |
| 2026-05-27 | 5.30 | 5.34 | 5.17 | 5.17 | 5.17 | qfq | 15,018,200 | 77,967,857 | -4.96% |
| 2026-05-26 | 5.77 | 5.87 | 5.44 | 5.44 | 5.44 | qfq | 24,218,929 | 134,925,446 | -5.06% |
| 2026-05-25 | 5.30 | 5.73 | 5.28 | 5.73 | 5.73 | qfq | 26,016,462 | 143,107,712 | 4.95% |
| 2026-05-22 | 5.33 | 5.52 | 5.33 | 5.46 | 5.46 | qfq | 23,057,643 | 126,141,771 | 3.80% |
| 2026-05-21 | 5.30 | 5.58 | 5.23 | 5.26 | 5.26 | qfq | 21,985,955 | 118,286,695 | -2.77% |
| 2026-05-20 | 5.65 | 5.79 | 5.28 | 5.41 | 5.41 | qfq | 36,411,639 | 199,929,473 | -2.70% |
| 2026-05-19 | 5.60 | 5.90 | 5.41 | 5.56 | 5.56 | qfq | 35,050,803 | 198,281,123 | -1.42% |
| 2026-05-18 | 5.26 | 5.64 | 5.11 | 5.64 | 5.64 | qfq | 27,723,745 | 151,034,707 | 5.03% |
| 2026-05-15 | 5.37 | 5.37 | 4.85 | 5.37 | 5.37 | qfq | 49,504,953 | 251,187,191 | 5.09% |
| 2026-05-14 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | qfq | 9,838,752 | 50,184,470 | 4.93% |
| 2026-05-13 | 4.87 | 4.87 | 4.63 | 4.87 | 4.87 | qfq | 43,964,911 | 211,064,612 | 4.96% |
| 2026-05-12 | 4.48 | 4.64 | 4.46 | 4.64 | 4.64 | qfq | 17,698,174 | 80,901,602 | 4.98% |
| 2026-05-11 | 4.25 | 4.54 | 4.25 | 4.42 | 4.42 | qfq | 75,228,724 | 324,383,529 | -1.12% |
| 2026-05-08 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 479,200 | 2,142,024 | -4.89% |
| 2026-05-07 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | qfq | 139,400 | 655,180 | -5.05% |
| 2026-05-06 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | qfq | 232,500 | 1,150,875 | -4.99% |
| 2026-04-29 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | qfq | 2,207,600 | 11,501,596 | -10.02% |
| 2026-04-28 | 5.71 | 5.81 | 5.66 | 5.79 | 5.79 | qfq | 7,349,460 | 42,359,888 | 1.05% |
| 2026-04-27 | 5.55 | 5.76 | 5.48 | 5.73 | 5.73 | qfq | 7,900,257 | 44,613,478 | 2.14% |
| 2026-04-24 | 5.52 | 5.64 | 5.46 | 5.61 | 5.61 | qfq | 7,088,722 | 39,367,483 | 1.63% |
| 2026-04-23 | 5.58 | 5.58 | 5.44 | 5.52 | 5.52 | qfq | 5,895,898 | 32,536,646 | -0.18% |
| 2026-04-22 | 5.53 | 5.60 | 5.46 | 5.53 | 5.53 | qfq | 5,855,711 | 32,253,794 | -0.72% |
| 2026-04-21 | 5.56 | 5.60 | 5.50 | 5.57 | 5.57 | qfq | 5,104,973 | 28,313,542 | 0.18% |
| 2026-04-20 | 5.51 | 5.63 | 5.36 | 5.56 | 5.56 | qfq | 6,945,445 | 38,155,027 | 1.09% |
| 2026-04-17 | 5.68 | 5.80 | 5.49 | 5.50 | 5.50 | qfq | 7,515,500 | 41,792,691 | -2.31% |
| 2026-04-16 | 5.43 | 5.67 | 5.35 | 5.63 | 5.63 | qfq | 7,926,793 | 43,862,689 | 4.07% |
| 2026-04-15 | 5.49 | 5.58 | 5.37 | 5.41 | 5.41 | qfq | 6,813,500 | 37,249,845 | -0.55% |
| 2026-04-14 | 5.56 | 5.58 | 5.34 | 5.44 | 5.44 | qfq | 7,013,600 | 38,032,608 | -1.63% |
| 2026-04-13 | 5.44 | 5.55 | 5.38 | 5.53 | 5.53 | qfq | 7,336,600 | 40,054,270 | 0.91% |
| 2026-04-10 | 5.35 | 5.53 | 5.33 | 5.48 | 5.48 | qfq | 8,039,821 | 44,001,459 | 2.81% |
| 2026-04-09 | 5.52 | 5.52 | 5.30 | 5.33 | 5.33 | qfq | 6,434,629 | 34,631,162 | -3.79% |
| 2026-04-08 | 5.46 | 5.54 | 5.35 | 5.54 | 5.54 | qfq | 7,457,931 | 40,871,280 | 3.75% |
| 2026-04-07 | 5.12 | 5.39 | 5.07 | 5.34 | 5.34 | qfq | 11,584,157 | 61,258,414 | 5.12% |
| 2026-04-03 | 5.38 | 5.41 | 5.05 | 5.08 | 5.08 | qfq | 8,633,721 | 44,399,427 | -5.58% |
| 2026-04-02 | 5.55 | 5.58 | 5.32 | 5.38 | 5.38 | qfq | 7,013,421 | 38,157,774 | -3.24% |
| 2026-04-01 | 5.87 | 5.87 | 5.51 | 5.56 | 5.56 | qfq | 9,923,024 | 55,784,837 | -2.46% |
| 2026-03-31 | 5.84 | 5.92 | 5.70 | 5.70 | 5.70 | qfq | 6,967,763 | 40,478,839 | -2.23% |
| 2026-03-30 | 5.66 | 5.83 | 5.61 | 5.83 | 5.83 | qfq | 5,817,331 | 33,520,610 | 1.04% |
| 2026-03-27 | 5.66 | 5.79 | 5.60 | 5.77 | 5.77 | qfq | 5,940,258 | 33,981,930 | 1.94% |
| 2026-03-26 | 5.74 | 5.83 | 5.60 | 5.66 | 5.66 | qfq | 5,703,177 | 32,468,524 | -1.57% |
| 2026-03-25 | 5.67 | 5.76 | 5.65 | 5.75 | 5.75 | qfq | 6,135,331 | 35,075,483 | 1.41% |
| 2026-03-24 | 5.46 | 5.69 | 5.33 | 5.67 | 5.67 | qfq | 8,563,448 | 47,228,202 | 5.59% |
| 2026-03-23 | 5.53 | 5.64 | 5.29 | 5.37 | 5.37 | qfq | 13,803,436 | 75,364,010 | -5.79% |
| 2026-03-20 | 5.91 | 5.97 | 5.68 | 5.70 | 5.70 | qfq | 9,364,766 | 54,163,087 | -3.55% |
| 2026-03-19 | 6.09 | 6.17 | 5.89 | 5.91 | 5.91 | qfq | 7,358,500 | 44,023,934 | -4.06% |
| 2026-03-18 | 6.11 | 6.17 | 6.01 | 6.16 | 6.16 | qfq | 6,323,900 | 38,544,402 | 0.98% |
| 2026-03-17 | 6.16 | 6.29 | 6.08 | 6.10 | 6.10 | qfq | 6,485,275 | 40,134,531 | -1.93% |
| 2026-03-16 | 6.29 | 6.40 | 6.18 | 6.22 | 6.22 | qfq | 8,121,005 | 50,928,461 | -0.16% |
| 2026-03-13 | 6.25 | 6.40 | 6.22 | 6.23 | 6.23 | qfq | 5,012,303 | 31,605,629 | -0.48% |
| 2026-03-12 | 6.38 | 6.38 | 6.25 | 6.26 | 6.26 | qfq | 5,368,290 | 33,827,360 | -1.42% |
| 2026-03-11 | 6.49 | 6.54 | 6.32 | 6.35 | 6.35 | qfq | 5,808,345 | 37,070,723 | -2.01% |
| 2026-03-10 | 6.44 | 6.49 | 6.33 | 6.48 | 6.48 | qfq | 5,143,737 | 33,112,272 | 2.69% |
| 2026-03-09 | 6.39 | 6.46 | 6.22 | 6.31 | 6.31 | qfq | 8,175,702 | 51,573,690 | -2.62% |
| 2026-03-06 | 6.31 | 6.50 | 6.29 | 6.48 | 6.48 | qfq | 8,251,069 | 53,193,520 | 2.05% |
| 2026-03-05 | 6.36 | 6.49 | 6.29 | 6.35 | 6.35 | qfq | 6,410,975 | 40,806,303 | 1.60% |
| 2026-03-04 | 6.20 | 6.41 | 6.14 | 6.25 | 6.25 | qfq | 9,965,680 | 62,441,044 | -1.57% |
| 2026-03-03 | 6.84 | 6.89 | 6.31 | 6.35 | 6.35 | qfq | 11,778,388 | 77,384,020 | -7.30% |
| 2026-03-02 | 7.12 | 7.19 | 6.80 | 6.85 | 6.85 | qfq | 10,680,409 | 74,131,183 | -3.79% |
| 2026-02-27 | 7.01 | 7.16 | 6.96 | 7.12 | 7.12 | qfq | 9,079,027 | 64,091,514 | 1.42% |
| 2026-02-26 | 7.30 | 7.36 | 7.00 | 7.02 | 7.02 | qfq | 9,614,176 | 68,420,612 | -2.23% |
| 2026-02-25 | 7.26 | 7.34 | 7.17 | 7.18 | 7.18 | qfq | 6,021,883 | 43,681,731 | -0.97% |
| 2026-02-24 | 7.12 | 7.26 | 7.06 | 7.25 | 7.25 | qfq | 6,948,734 | 50,005,225 | 2.84% |
| 2026-02-13 | 7.25 | 7.32 | 7.00 | 7.05 | 7.05 | qfq | 6,092,673 | 43,508,279 | -0.56% |
| 2026-02-12 | 7.17 | 7.20 | 7.03 | 7.09 | 7.09 | qfq | 7,002,579 | 49,783,372 | -0.98% |
| 2026-02-11 | 7.22 | 7.25 | 7.11 | 7.16 | 7.16 | qfq | 6,002,840 | 43,090,288 | -0.42% |
| 2026-02-10 | 7.22 | 7.34 | 7.11 | 7.19 | 7.19 | qfq | 6,571,878 | 47,584,643 | -0.42% |
| 2026-02-09 | 7.00 | 7.24 | 7.00 | 7.22 | 7.22 | qfq | 9,034,877 | 64,636,727 | 4.03% |
| 2026-02-06 | 6.85 | 6.99 | 6.82 | 6.94 | 6.94 | qfq | 5,391,600 | 37,328,776 | 0.43% |
| 2026-02-05 | 6.96 | 6.98 | 6.86 | 6.91 | 6.91 | qfq | 8,122,392 | 56,108,880 | 0.73% |
| 2026-02-04 | 6.51 | 6.87 | 6.51 | 6.86 | 6.86 | qfq | 10,286,765 | 69,631,835 | 4.57% |
| 2026-02-03 | 6.53 | 6.56 | 6.45 | 6.56 | 6.56 | qfq | 5,413,402 | 35,284,438 | 1.86% |
| 2026-02-02 | 6.57 | 6.66 | 6.44 | 6.44 | 6.44 | qfq | 7,959,441 | 52,031,548 | -2.87% |
| 2026-01-30 | 6.51 | 6.69 | 6.48 | 6.63 | 6.63 | qfq | 8,889,550 | 58,505,498 | 0.76% |
| 2026-01-29 | 6.55 | 6.72 | 6.45 | 6.58 | 6.58 | qfq | 7,291,996 | 48,194,201 | 0.46% |
| 2026-01-28 | 6.70 | 6.76 | 6.53 | 6.55 | 6.55 | qfq | 8,489,065 | 56,072,977 | -2.09% |
| 2026-01-27 | 7.00 | 7.00 | 6.57 | 6.69 | 6.69 | qfq | 12,501,621 | 83,949,549 | -4.43% |
| 2026-01-26 | 7.18 | 7.27 | 6.94 | 7.00 | 7.00 | qfq | 9,676,824 | 68,520,303 | -2.91% |
| 2026-01-23 | 7.06 | 7.35 | 7.00 | 7.21 | 7.21 | qfq | 12,802,388 | 91,437,563 | 2.12% |
| 2026-01-22 | 6.91 | 7.09 | 6.84 | 7.06 | 7.06 | qfq | 9,890,175 | 69,154,565 | 2.02% |
| 2026-01-21 | 6.76 | 6.93 | 6.61 | 6.92 | 6.92 | qfq | 9,006,449 | 61,194,519 | -0.14% |
| 2026-01-20 | 6.88 | 7.04 | 6.82 | 6.93 | 6.93 | qfq | 7,922,830 | 54,939,756 | 1.02% |
| 2026-01-19 | 6.70 | 6.86 | 6.62 | 6.86 | 6.86 | qfq | 7,810,048 | 52,855,703 | 1.93% |
| 2026-01-16 | 6.94 | 6.95 | 6.71 | 6.73 | 6.73 | qfq | 8,105,486 | 55,013,002 | -3.17% |
| 2026-01-15 | 6.94 | 7.04 | 6.81 | 6.95 | 6.95 | qfq | 7,494,106 | 51,695,827 | -0.71% |
| 2026-01-14 | 6.93 | 7.10 | 6.86 | 7.00 | 7.00 | qfq | 8,871,590 | 61,876,579 | 1.30% |
| 2026-01-13 | 7.03 | 7.05 | 6.91 | 6.91 | 6.91 | qfq | 6,561,777 | 45,635,386 | -1.57% |
| 2026-01-12 | 6.91 | 7.08 | 6.88 | 7.02 | 7.02 | qfq | 9,992,365 | 70,048,671 | 1.59% |
| 2026-01-09 | 6.93 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 6,850,532 | 47,005,597 | -0.29% |
| 2026-01-08 | 6.70 | 6.94 | 6.66 | 6.93 | 6.93 | qfq | 7,895,435 | 54,003,939 | 2.82% |
| 2026-01-07 | 6.90 | 6.94 | 6.69 | 6.74 | 6.74 | qfq | 7,699,555 | 52,207,804 | -2.18% |
| 2026-01-06 | 6.75 | 6.89 | 6.72 | 6.89 | 6.89 | qfq | 7,443,780 | 50,901,271 | 2.07% |
| 2026-01-05 | 6.87 | 6.95 | 6.67 | 6.75 | 6.75 | qfq | 7,586,003 | 51,345,917 | -0.88% |
| 2025-12-31 | 6.74 | 6.84 | 6.52 | 6.81 | 6.81 | qfq | 10,538,388 | 70,544,459 | 0.74% |
| 2025-12-30 | 6.56 | 6.82 | 6.47 | 6.76 | 6.76 | qfq | 11,350,709 | 75,873,974 | 3.05% |
| 2025-12-29 | 6.69 | 6.79 | 6.51 | 6.56 | 6.56 | qfq | 6,411,315 | 42,313,148 | -1.35% |
| 2025-12-26 | 6.70 | 6.72 | 6.61 | 6.65 | 6.65 | qfq | 6,311,153 | 42,042,165 | -0.15% |
| 2025-12-25 | 6.61 | 6.67 | 6.53 | 6.66 | 6.66 | qfq | 5,948,203 | 39,312,448 | 0.76% |
| 2025-12-24 | 6.61 | 6.72 | 6.59 | 6.61 | 6.61 | qfq | 8,033,957 | 53,474,967 | -0.45% |
| 2025-12-23 | 6.79 | 6.79 | 6.56 | 6.64 | 6.64 | qfq | 8,157,391 | 54,109,273 | -1.78% |
| 2025-12-22 | 6.71 | 6.88 | 6.71 | 6.76 | 6.76 | qfq | 7,598,703 | 51,613,496 | 1.50% |
| 2025-12-19 | 6.65 | 6.68 | 6.46 | 6.66 | 6.66 | qfq | 11,172,782 | 73,377,462 | -0.45% |
| 2025-12-18 | 6.60 | 6.83 | 6.60 | 6.69 | 6.69 | qfq | 7,881,327 | 52,926,075 | 0.75% |
| 2025-12-17 | 6.60 | 6.75 | 6.44 | 6.64 | 6.64 | qfq | 12,204,731 | 80,378,002 | -0.90% |
| 2025-12-16 | 7.03 | 7.10 | 6.39 | 6.70 | 6.70 | qfq | 15,335,377 | 102,984,149 | -5.23% |
| 2025-12-15 | 6.80 | 7.21 | 6.78 | 7.07 | 7.07 | qfq | 11,939,015 | 83,989,049 | 3.21% |
| 2025-12-12 | 6.85 | 6.96 | 6.80 | 6.85 | 6.85 | qfq | 7,133,200 | 48,978,803 | -0.87% |
| 2025-12-11 | 7.11 | 7.15 | 6.88 | 6.91 | 6.91 | qfq | 8,751,000 | 60,965,440 | -2.26% |
| 2025-12-10 | 7.23 | 7.27 | 7.01 | 7.07 | 7.07 | qfq | 9,154,400 | 65,037,668 | -2.21% |
| 2025-12-09 | 7.18 | 7.36 | 7.16 | 7.23 | 7.23 | qfq | 12,300,798 | 89,326,934 | 0.70% |
| 2025-12-08 | 7.13 | 7.25 | 6.99 | 7.18 | 7.18 | qfq | 15,130,795 | 107,941,047 | 2.72% |
| 2025-12-05 | 7.00 | 7.01 | 6.75 | 6.99 | 6.99 | qfq | 15,900,381 | 110,030,276 | 0.87% |
| 2025-12-04 | 6.88 | 7.12 | 6.24 | 6.93 | 6.93 | qfq | 21,648,125 | 148,626,400 | 0.00% |
| 2025-12-03 | 7.28 | 7.35 | 6.86 | 6.93 | 6.93 | qfq | 31,721,959 | 223,698,506 | -5.33% |
| 2025-12-02 | 7.12 | 7.42 | 7.00 | 7.32 | 7.32 | qfq | 30,035,721 | 218,787,937 | 3.39% |
| 2025-12-01 | 7.10 | 7.25 | 6.93 | 7.08 | 7.08 | qfq | 25,682,066 | 183,077,076 | 1.14% |
| 2025-11-28 | 6.90 | 7.56 | 6.86 | 7.00 | 7.00 | qfq | 31,154,512 | 219,480,306 | 1.89% |
| 2025-11-27 | 7.14 | 7.23 | 6.82 | 6.87 | 6.87 | qfq | 12,835,685 | 89,211,732 | 0.29% |
| 2025-11-26 | 6.91 | 7.00 | 6.82 | 6.85 | 6.85 | qfq | 8,373,500 | 57,864,840 | -1.15% |
| 2025-11-25 | 7.00 | 7.00 | 6.83 | 6.93 | 6.93 | qfq | 9,648,369 | 66,699,209 | 1.76% |
| 2025-11-24 | 6.96 | 6.99 | 6.77 | 6.81 | 6.81 | qfq | 10,442,287 | 71,427,233 | 0.89% |
| 2025-11-21 | 6.98 | 7.14 | 6.73 | 6.75 | 6.75 | qfq | 12,309,768 | 84,792,289 | -4.80% |
| 2025-11-20 | 7.16 | 7.25 | 7.00 | 7.09 | 7.09 | qfq | 11,859,586 | 84,142,503 | -1.53% |
| 2025-11-19 | 7.38 | 7.42 | 7.13 | 7.20 | 7.20 | qfq | 12,876,307 | 93,134,084 | -1.91% |
| 2025-11-18 | 7.61 | 7.72 | 7.28 | 7.34 | 7.34 | qfq | 21,723,980 | 161,343,033 | -3.67% |
| 2025-11-17 | 7.25 | 7.74 | 7.22 | 7.62 | 7.62 | qfq | 30,890,424 | 232,383,804 | 5.39% |
| 2025-11-14 | 7.20 | 7.43 | 7.15 | 7.23 | 7.23 | qfq | 19,433,884 | 141,458,214 | -0.14% |
| 2025-11-13 | 7.09 | 7.25 | 6.98 | 7.24 | 7.24 | qfq | 26,439,983 | 189,743,843 | 3.13% |
| 2025-11-12 | 7.39 | 7.42 | 6.81 | 7.02 | 7.02 | qfq | 40,381,098 | 282,614,494 | -3.04% |
| 2025-11-11 | 7.43 | 7.46 | 7.21 | 7.24 | 7.24 | qfq | 20,677,879 | 150,661,679 | -1.50% |
| 2025-11-10 | 7.10 | 7.44 | 7.10 | 7.35 | 7.35 | qfq | 33,173,499 | 242,139,854 | 0.82% |
| 2025-11-07 | 7.80 | 8.01 | 7.29 | 7.29 | 7.29 | qfq | 36,959,936 | 278,917,927 | -10.00% |
| 2025-11-06 | 8.14 | 8.22 | 7.88 | 8.10 | 8.10 | qfq | 29,066,195 | 232,069,252 | -1.58% |
| 2025-11-05 | 7.95 | 8.28 | 7.88 | 8.23 | 8.23 | qfq | 39,789,871 | 323,528,991 | 0.98% |
| 2025-11-04 | 7.72 | 8.46 | 7.72 | 8.15 | 8.15 | qfq | 55,145,302 | 447,024,837 | 0.49% |
| 2025-11-03 | 8.22 | 8.40 | 8.11 | 8.11 | 8.11 | qfq | 13,432,258 | 109,418,866 | -9.99% |
| 2025-10-31 | 10.01 | 10.06 | 9.01 | 9.01 | 9.01 | qfq | 41,906,238 | 388,570,692 | -9.99% |
| 2025-10-30 | 9.08 | 10.01 | 9.08 | 10.01 | 10.01 | qfq | 78,743,551 | 765,742,748 | 10.00% |
| 2025-10-29 | 7.84 | 9.10 | 7.84 | 9.10 | 9.10 | qfq | 78,831,938 | 691,158,323 | 10.04% |
| 2025-10-28 | 7.77 | 8.27 | 7.55 | 8.27 | 8.27 | qfq | 52,358,257 | 422,802,851 | 9.97% |
| 2025-10-27 | 7.52 | 7.52 | 7.25 | 7.52 | 7.52 | qfq | 27,988,825 | 208,997,076 | 9.94% |
| 2025-10-24 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 10,781,669 | 73,746,616 | 9.97% |
| 2025-10-23 | 6.22 | 6.24 | 6.06 | 6.22 | 6.22 | qfq | 9,016,322 | 55,428,409 | 0.32% |
| 2025-10-22 | 6.15 | 6.30 | 6.08 | 6.20 | 6.20 | qfq | 9,825,992 | 60,689,688 | 0.98% |
| 2025-10-21 | 6.00 | 6.15 | 5.93 | 6.14 | 6.14 | qfq | 8,674,162 | 52,436,065 | 2.50% |
| 2025-10-20 | 6.04 | 6.04 | 5.91 | 5.99 | 5.99 | qfq | 8,652,995 | 51,763,050 | 1.01% |
| 2025-10-17 | 6.06 | 6.28 | 5.93 | 5.93 | 5.93 | qfq | 13,756,236 | 83,319,663 | -3.10% |
| 2025-10-16 | 5.86 | 6.43 | 5.82 | 6.12 | 6.12 | qfq | 23,835,871 | 145,646,456 | 4.62% |
| 2025-10-15 | 6.01 | 6.10 | 5.83 | 5.85 | 5.85 | qfq | 10,333,686 | 61,443,581 | -4.26% |
| 2025-10-14 | 6.03 | 6.15 | 5.90 | 6.11 | 6.11 | qfq | 12,880,771 | 77,880,551 | 2.69% |
| 2025-10-13 | 5.87 | 6.05 | 5.72 | 5.95 | 5.95 | qfq | 11,453,241 | 67,914,490 | -0.50% |
| 2025-10-10 | 5.90 | 6.15 | 5.90 | 5.98 | 5.98 | qfq | 15,065,110 | 91,017,576 | 0.67% |
| 2025-10-09 | 5.74 | 5.98 | 5.62 | 5.94 | 5.94 | qfq | 14,161,920 | 82,629,629 | 4.39% |
| 2025-09-30 | 5.69 | 5.70 | 5.64 | 5.69 | 5.69 | qfq | 3,663,336 | 20,783,702 | 0.71% |
| 2025-09-29 | 5.56 | 5.66 | 5.45 | 5.65 | 5.65 | qfq | 4,965,643 | 27,796,380 | 1.62% |
| 2025-09-26 | 5.47 | 5.59 | 5.42 | 5.56 | 5.56 | qfq | 3,879,414 | 21,444,484 | 0.91% |
| 2025-09-25 | 5.61 | 5.65 | 5.47 | 5.51 | 5.51 | qfq | 5,221,499 | 28,922,819 | -1.61% |
| 2025-09-24 | 5.46 | 5.62 | 5.35 | 5.60 | 5.60 | qfq | 10,554,483 | 58,362,404 | 3.32% |
| 2025-09-23 | 5.55 | 5.57 | 5.26 | 5.42 | 5.42 | qfq | 7,897,350 | 42,576,352 | -2.34% |
| 2025-09-22 | 5.74 | 5.74 | 5.53 | 5.55 | 5.55 | qfq | 5,930,443 | 33,061,712 | -3.14% |
| 2025-09-19 | 5.76 | 5.77 | 5.66 | 5.73 | 5.73 | qfq | 4,591,896 | 26,217,255 | -0.52% |
| 2025-09-18 | 5.93 | 5.93 | 5.73 | 5.76 | 5.76 | qfq | 6,381,538 | 37,058,509 | -2.54% |
| 2025-09-17 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | qfq | 4,555,452 | 27,022,303 | -0.67% |
| 2025-09-16 | 5.92 | 5.96 | 5.83 | 5.95 | 5.95 | qfq | 5,650,693 | 33,367,631 | 0.51% |
| 2025-09-15 | 5.92 | 5.92 | 5.82 | 5.92 | 5.92 | qfq | 7,752,783 | 45,427,616 | 0.68% |
| 2025-09-12 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | qfq | 4,726,176 | 27,866,875 | -1.01% |
| 2025-09-11 | 5.94 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 5,351,977 | 31,561,588 | 0.34% |
| 2025-09-10 | 5.90 | 5.94 | 5.85 | 5.92 | 5.92 | qfq | 4,834,540 | 28,517,034 | 0.51% |
| 2025-09-09 | 5.91 | 5.94 | 5.88 | 5.89 | 5.89 | qfq | 4,138,083 | 24,441,842 | -0.51% |
| 2025-09-08 | 5.81 | 5.92 | 5.81 | 5.92 | 5.92 | qfq | 6,020,662 | 35,444,815 | 2.07% |
| 2025-09-05 | 5.82 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 5,004,217 | 28,944,287 | -0.34% |
| 2025-09-04 | 5.71 | 5.87 | 5.70 | 5.82 | 5.82 | qfq | 6,514,738 | 37,853,054 | 1.75% |
| 2025-09-03 | 5.86 | 5.90 | 5.66 | 5.72 | 5.72 | qfq | 5,204,929 | 30,065,234 | -2.05% |
| 2025-09-02 | 5.95 | 6.00 | 5.77 | 5.84 | 5.84 | qfq | 6,700,105 | 39,160,202 | -2.18% |
| 2025-09-01 | 5.79 | 5.97 | 5.74 | 5.97 | 5.97 | qfq | 8,770,832 | 51,707,732 | 3.11% |
| 2025-08-29 | 5.89 | 5.89 | 5.77 | 5.79 | 5.79 | qfq | 5,988,511 | 34,770,039 | -1.53% |
| 2025-08-28 | 5.92 | 5.99 | 5.69 | 5.88 | 5.88 | qfq | 10,330,351 | 60,430,360 | -1.18% |
| 2025-08-27 | 6.17 | 6.17 | 5.94 | 5.95 | 5.95 | qfq | 10,868,549 | 65,561,722 | -3.25% |
| 2025-08-26 | 6.09 | 6.16 | 6.01 | 6.15 | 6.15 | qfq | 7,826,800 | 47,911,499 | 0.65% |
| 2025-08-25 | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | qfq | 8,502,317 | 52,130,009 | -0.65% |
| 2025-08-22 | 6.15 | 6.16 | 6.05 | 6.15 | 6.15 | qfq | 6,766,330 | 41,220,682 | 0.00% |
| 2025-08-21 | 6.15 | 6.17 | 6.10 | 6.15 | 6.15 | qfq | 4,796,427 | 29,408,540 | 0.33% |
| 2025-08-20 | 6.07 | 6.13 | 6.04 | 6.13 | 6.13 | qfq | 5,937,315 | 36,148,334 | 1.16% |
| 2025-08-19 | 6.02 | 6.08 | 5.98 | 6.06 | 6.06 | qfq | 5,113,472 | 30,938,396 | 0.66% |
| 2025-08-18 | 6.05 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 6,031,022 | 36,440,340 | 0.50% |
| 2025-08-15 | 5.97 | 6.04 | 5.94 | 5.99 | 5.99 | qfq | 5,366,304 | 32,267,065 | 0.17% |
| 2025-08-14 | 6.15 | 6.15 | 5.96 | 5.98 | 5.98 | qfq | 8,919,773 | 53,913,081 | -2.13% |
| 2025-08-13 | 6.17 | 6.18 | 6.09 | 6.11 | 6.11 | qfq | 5,605,149 | 34,282,126 | -0.49% |
| 2025-08-12 | 6.16 | 6.19 | 6.09 | 6.14 | 6.14 | qfq | 5,725,323 | 35,193,909 | 0.16% |
| 2025-08-11 | 6.05 | 6.14 | 6.04 | 6.13 | 6.13 | qfq | 6,718,391 | 41,024,902 | 1.49% |
| 2025-08-08 | 6.03 | 6.08 | 5.98 | 6.04 | 6.04 | qfq | 4,799,772 | 28,906,511 | 0.00% |
| 2025-08-07 | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | qfq | 5,121,325 | 31,059,900 | -0.49% |
| 2025-08-06 | 6.09 | 6.12 | 6.02 | 6.07 | 6.07 | qfq | 5,189,770 | 31,474,252 | -0.33% |
| 2025-08-05 | 6.04 | 6.10 | 6.00 | 6.09 | 6.09 | qfq | 7,517,637 | 45,629,642 | 1.33% |
| 2025-08-04 | 5.96 | 6.08 | 5.91 | 6.01 | 6.01 | qfq | 6,407,421 | 38,429,883 | 0.50% |
| 2025-08-01 | 5.96 | 6.00 | 5.90 | 5.98 | 5.98 | qfq | 7,995,925 | 47,507,201 | 0.34% |
| 2025-07-31 | 6.10 | 6.12 | 5.91 | 5.96 | 5.96 | qfq | 7,160,017 | 42,994,364 | -2.13% |
| 2025-07-30 | 6.13 | 6.21 | 6.06 | 6.09 | 6.09 | qfq | 7,792,010 | 47,616,476 | -1.30% |
| 2025-07-29 | 6.18 | 6.23 | 6.07 | 6.17 | 6.17 | qfq | 7,159,550 | 43,897,324 | -0.48% |
| 2025-07-28 | 6.22 | 6.23 | 6.13 | 6.20 | 6.20 | qfq | 6,742,610 | 41,708,087 | 0.16% |
| 2025-07-25 | 6.31 | 6.33 | 6.18 | 6.19 | 6.19 | qfq | 10,403,055 | 64,669,679 | -1.90% |
| 2025-07-24 | 6.15 | 6.35 | 6.15 | 6.31 | 6.31 | qfq | 10,250,964 | 64,425,331 | 2.60% |
| 2025-07-23 | 6.33 | 6.35 | 6.15 | 6.15 | 6.15 | qfq | 9,980,965 | 62,215,615 | -2.23% |
| 2025-07-22 | 6.22 | 6.34 | 6.13 | 6.29 | 6.29 | qfq | 17,499,142 | 109,193,694 | 1.94% |
| 2025-07-21 | 6.05 | 6.29 | 5.95 | 6.17 | 6.17 | qfq | 20,407,714 | 126,149,070 | 0.00% |
| 2025-07-18 | 6.01 | 6.63 | 5.89 | 6.17 | 6.17 | qfq | 20,674,710 | 127,432,230 | 2.32% |
| 2025-07-17 | 6.08 | 6.27 | 5.91 | 6.03 | 6.03 | qfq | 14,249,205 | 86,164,306 | -0.82% |
| 2025-07-16 | 6.22 | 6.24 | 6.06 | 6.08 | 6.08 | qfq | 8,058,749 | 49,421,608 | -2.25% |
| 2025-07-15 | 6.23 | 6.28 | 6.11 | 6.22 | 6.22 | qfq | 14,578,763 | 90,022,429 | -1.27% |
| 2025-07-14 | 6.26 | 6.33 | 6.20 | 6.30 | 6.30 | qfq | 7,136,334 | 44,557,798 | 0.48% |
| 2025-07-11 | 6.33 | 6.35 | 6.20 | 6.27 | 6.27 | qfq | 10,939,726 | 68,432,448 | -1.26% |
| 2025-07-10 | 6.05 | 6.36 | 6.05 | 6.35 | 6.35 | qfq | 15,353,984 | 95,828,857 | 4.44% |
| 2025-07-09 | 6.08 | 6.15 | 6.03 | 6.08 | 6.08 | qfq | 7,047,288 | 42,810,729 | -0.98% |
| 2025-07-08 | 6.11 | 6.21 | 6.06 | 6.14 | 6.14 | qfq | 4,932,864 | 30,228,540 | 0.66% |
| 2025-07-07 | 6.12 | 6.12 | 6.07 | 6.10 | 6.10 | qfq | 3,789,578 | 23,110,462 | 1.33% |
| 2025-07-04 | 6.07 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 3,299,610 | 19,897,171 | -0.99% |
| 2025-07-03 | 6.08 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 3,804,984 | 23,153,516 | -0.16% |
| 2025-07-02 | 6.05 | 6.09 | 5.97 | 6.09 | 6.09 | qfq | 4,989,948 | 30,120,110 | 1.00% |
| 2025-07-01 | 6.06 | 6.06 | 5.96 | 6.03 | 6.03 | qfq | 3,964,877 | 23,848,930 | -0.50% |
| 2025-06-30 | 6.01 | 6.10 | 5.95 | 6.06 | 6.06 | qfq | 5,545,869 | 33,450,242 | 1.68% |
| 2025-06-27 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | qfq | 4,234,311 | 25,318,062 | -0.33% |
| 2025-06-26 | 5.90 | 6.14 | 5.90 | 5.98 | 5.98 | qfq | 7,956,590 | 47,992,439 | 1.01% |
| 2025-06-25 | 5.99 | 6.00 | 5.81 | 5.92 | 5.92 | qfq | 8,039,422 | 47,263,336 | -0.67% |
| 2025-06-24 | 5.84 | 5.97 | 5.80 | 5.96 | 5.96 | qfq | 5,507,670 | 32,596,524 | 2.05% |
| 2025-06-23 | 5.71 | 5.89 | 5.60 | 5.84 | 5.84 | qfq | 6,415,347 | 37,363,084 | 1.74% |
| 2025-06-20 | 5.79 | 5.84 | 5.72 | 5.74 | 5.74 | qfq | 4,638,039 | 26,793,235 | -0.17% |
| 2025-06-19 | 5.86 | 5.93 | 5.75 | 5.75 | 5.75 | qfq | 4,292,790 | 24,956,080 | -2.54% |
| 2025-06-18 | 5.93 | 5.98 | 5.84 | 5.90 | 5.90 | qfq | 4,922,704 | 29,050,835 | -0.84% |
| 2025-06-17 | 6.00 | 6.04 | 5.91 | 5.95 | 5.95 | qfq | 4,220,760 | 25,130,466 | -1.16% |
| 2025-06-16 | 6.00 | 6.04 | 5.97 | 6.02 | 6.02 | qfq | 3,898,431 | 23,422,044 | 0.00% |
| 2025-06-13 | 6.14 | 6.15 | 6.01 | 6.02 | 6.02 | qfq | 6,401,812 | 38,691,326 | -2.27% |
| 2025-06-12 | 6.30 | 6.30 | 6.10 | 6.16 | 6.16 | qfq | 6,831,125 | 42,080,167 | -2.22% |
| 2025-06-11 | 6.26 | 6.32 | 6.20 | 6.30 | 6.30 | qfq | 4,662,041 | 29,303,029 | 0.96% |
| 2025-06-10 | 6.30 | 6.42 | 6.10 | 6.24 | 6.24 | qfq | 10,124,867 | 63,710,394 | -0.48% |
| 2025-06-09 | 6.21 | 6.27 | 6.18 | 6.27 | 6.27 | qfq | 3,910,200 | 24,384,640 | 0.97% |
| 2025-06-06 | 6.15 | 6.21 | 6.13 | 6.21 | 6.21 | qfq | 4,214,757 | 26,019,952 | 0.81% |
| 2025-06-05 | 6.21 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 5,690,821 | 34,939,371 | -0.96% |
| 2025-06-04 | 6.21 | 6.24 | 6.15 | 6.22 | 6.22 | qfq | 5,410,650 | 33,484,305 | 0.65% |
| 2025-06-03 | 6.05 | 6.19 | 6.00 | 6.18 | 6.18 | qfq | 6,361,813 | 39,054,585 | 1.15% |
| 2025-05-30 | 6.33 | 6.33 | 6.10 | 6.11 | 6.11 | qfq | 6,881,912 | 42,534,779 | -3.02% |
| 2025-05-29 | 6.25 | 6.33 | 6.20 | 6.30 | 6.30 | qfq | 6,377,575 | 40,130,477 | 0.48% |
| 2025-05-28 | 6.33 | 6.40 | 6.20 | 6.27 | 6.27 | qfq | 7,977,990 | 50,008,930 | -1.72% |
| 2025-05-27 | 6.42 | 6.45 | 6.28 | 6.38 | 6.38 | qfq | 7,790,496 | 49,368,295 | -0.78% |
| 2025-05-26 | 6.36 | 6.43 | 6.25 | 6.43 | 6.43 | qfq | 10,320,600 | 65,510,176 | 1.26% |
| 2025-05-23 | 6.54 | 6.55 | 6.35 | 6.35 | 6.35 | qfq | 10,402,653 | 67,152,811 | -2.91% |
| 2025-05-22 | 6.69 | 6.73 | 6.47 | 6.54 | 6.54 | qfq | 14,216,170 | 93,101,777 | -2.97% |
| 2025-05-21 | 6.71 | 6.82 | 6.59 | 6.74 | 6.74 | qfq | 22,379,576 | 149,919,980 | -1.89% |
| 2025-05-20 | 7.01 | 7.17 | 6.71 | 6.87 | 6.87 | qfq | 43,245,436 | 301,064,450 | 0.15% |
| 2025-05-19 | 6.23 | 6.86 | 6.23 | 6.86 | 6.86 | qfq | 14,500,148 | 98,107,602 | 9.94% |
| 2025-05-16 | 6.30 | 6.32 | 6.22 | 6.24 | 6.24 | qfq | 3,609,421 | 22,622,270 | -0.48% |
| 2025-05-15 | 6.26 | 6.33 | 6.15 | 6.27 | 6.27 | qfq | 4,608,651 | 28,779,703 | -0.48% |
| 2025-05-14 | 6.36 | 6.41 | 6.27 | 6.30 | 6.30 | qfq | 5,901,651 | 37,322,093 | -1.56% |
| 2025-05-13 | 6.54 | 6.61 | 6.37 | 6.40 | 6.40 | qfq | 5,418,589 | 34,907,140 | -1.23% |
| 2025-05-12 | 6.53 | 6.55 | 6.40 | 6.48 | 6.48 | qfq | 4,500,524 | 29,124,224 | -0.15% |
| 2025-05-09 | 6.60 | 6.65 | 6.47 | 6.49 | 6.49 | qfq | 4,723,300 | 30,883,349 | -1.52% |
| 2025-05-08 | 6.63 | 6.68 | 6.53 | 6.59 | 6.59 | qfq | 7,375,561 | 48,797,238 | 0.30% |
| 2025-05-07 | 6.42 | 6.63 | 6.42 | 6.57 | 6.57 | qfq | 11,842,614 | 77,237,103 | 3.63% |
| 2025-05-06 | 6.15 | 6.43 | 6.12 | 6.34 | 6.34 | qfq | 13,491,282 | 84,353,919 | 3.59% |
| 2025-04-30 | 5.88 | 6.45 | 5.80 | 6.12 | 6.12 | qfq | 21,495,702 | 134,047,229 | 4.44% |
| 2025-04-29 | 5.83 | 5.94 | 5.68 | 5.86 | 5.86 | qfq | 10,578,679 | 61,099,725 | -0.34% |
| 2025-04-28 | 6.33 | 6.52 | 5.88 | 5.88 | 5.88 | qfq | 11,472,616 | 69,105,738 | -9.95% |
| 2025-04-25 | 6.65 | 6.70 | 6.52 | 6.53 | 6.53 | qfq | 4,462,576 | 29,469,605 | -2.10% |
| 2025-04-24 | 6.64 | 6.74 | 6.52 | 6.67 | 6.67 | qfq | 5,702,591 | 37,841,508 | -0.15% |
| 2025-04-23 | 6.79 | 6.80 | 6.63 | 6.68 | 6.68 | qfq | 4,525,080 | 30,254,828 | -1.33% |
| 2025-04-22 | 6.72 | 6.82 | 6.65 | 6.77 | 6.77 | qfq | 5,031,792 | 33,932,715 | 0.74% |
| 2025-04-21 | 6.72 | 6.80 | 6.56 | 6.72 | 6.72 | qfq | 5,574,369 | 37,369,518 | 0.60% |
| 2025-04-18 | 6.65 | 6.81 | 6.59 | 6.68 | 6.68 | qfq | 5,202,141 | 34,815,577 | 0.15% |
| 2025-04-17 | 6.77 | 6.85 | 6.64 | 6.67 | 6.67 | qfq | 6,566,883 | 44,233,773 | -1.62% |
| 2025-04-16 | 6.74 | 6.87 | 6.64 | 6.78 | 6.78 | qfq | 10,712,970 | 72,498,254 | 0.59% |
| 2025-04-15 | 6.55 | 6.78 | 6.49 | 6.74 | 6.74 | qfq | 11,414,221 | 76,124,362 | 4.17% |
| 2025-04-14 | 6.17 | 6.58 | 6.17 | 6.47 | 6.47 | qfq | 11,620,037 | 75,000,836 | 5.55% |
| 2025-04-11 | 5.95 | 6.24 | 5.92 | 6.13 | 6.13 | qfq | 7,791,569 | 47,600,849 | 2.34% |
| 2025-04-10 | 5.95 | 6.11 | 5.95 | 5.99 | 5.99 | qfq | 8,054,197 | 48,499,115 | 1.87% |
| 2025-04-09 | 5.69 | 5.92 | 5.40 | 5.88 | 5.88 | qfq | 7,272,665 | 41,378,098 | 1.73% |
| 2025-04-08 | 5.77 | 6.00 | 5.67 | 5.78 | 5.78 | qfq | 12,050,059 | 69,699,485 | -3.51% |
| 2025-04-07 | 6.36 | 6.40 | 5.99 | 5.99 | 5.99 | qfq | 4,318,275 | 26,275,009 | -10.06% |
| 2025-04-03 | 6.56 | 6.76 | 6.56 | 6.66 | 6.66 | qfq | 5,674,064 | 37,803,290 | 0.00% |
| 2025-04-02 | 6.63 | 6.74 | 6.63 | 6.66 | 6.66 | qfq | 4,705,556 | 31,438,331 | 0.00% |
| 2025-04-01 | 6.47 | 6.69 | 6.47 | 6.66 | 6.66 | qfq | 5,955,139 | 39,365,590 | 2.62% |
| 2025-03-31 | 6.49 | 6.53 | 6.32 | 6.49 | 6.49 | qfq | 4,923,811 | 31,643,106 | -0.15% |
| 2025-03-28 | 6.71 | 6.77 | 6.49 | 6.50 | 6.50 | qfq | 6,590,800 | 43,220,749 | -3.85% |
| 2025-03-27 | 6.72 | 6.81 | 6.55 | 6.76 | 6.76 | qfq | 5,932,425 | 39,671,557 | 0.60% |
| 2025-03-26 | 6.56 | 6.84 | 6.50 | 6.72 | 6.72 | qfq | 6,977,640 | 46,848,737 | 2.75% |
| 2025-03-25 | 6.60 | 6.61 | 6.46 | 6.54 | 6.54 | qfq | 4,508,606 | 29,458,297 | -0.30% |
| 2025-03-24 | 6.68 | 6.77 | 6.46 | 6.56 | 6.56 | qfq | 5,348,235 | 35,148,201 | -2.24% |
| 2025-03-21 | 6.84 | 6.85 | 6.68 | 6.71 | 6.71 | qfq | 4,290,949 | 28,874,001 | -1.47% |
| 2025-03-20 | 6.85 | 6.92 | 6.79 | 6.81 | 6.81 | qfq | 5,016,802 | 34,361,630 | -0.15% |
| 2025-03-19 | 6.85 | 6.91 | 6.78 | 6.82 | 6.82 | qfq | 4,837,915 | 33,047,416 | -0.44% |
| 2025-03-18 | 6.92 | 6.94 | 6.77 | 6.85 | 6.85 | qfq | 6,181,342 | 42,234,927 | -1.01% |
| 2025-03-17 | 6.83 | 7.05 | 6.76 | 6.92 | 6.92 | qfq | 8,766,802 | 60,687,308 | 1.47% |
| 2025-03-14 | 6.69 | 6.95 | 6.69 | 6.82 | 6.82 | qfq | 5,787,340 | 39,604,606 | 1.34% |
| 2025-03-13 | 6.68 | 6.73 | 6.51 | 6.73 | 6.73 | qfq | 6,079,035 | 40,192,468 | 0.30% |
| 2025-03-12 | 6.75 | 6.83 | 6.64 | 6.71 | 6.71 | qfq | 6,720,985 | 45,190,574 | -0.89% |
| 2025-03-11 | 6.81 | 6.91 | 6.71 | 6.77 | 6.77 | qfq | 9,299,215 | 63,217,671 | -1.88% |
| 2025-03-10 | 6.70 | 7.07 | 6.70 | 6.90 | 6.90 | qfq | 11,797,096 | 81,604,957 | 3.45% |
| 2025-03-07 | 6.63 | 6.73 | 6.57 | 6.67 | 6.67 | qfq | 4,124,791 | 27,357,317 | 0.60% |
| 2025-03-06 | 6.69 | 6.69 | 6.60 | 6.63 | 6.63 | qfq | 3,831,940 | 25,414,619 | -0.15% |
| 2025-03-05 | 6.65 | 6.70 | 6.56 | 6.64 | 6.64 | qfq | 3,933,711 | 26,032,033 | 0.15% |
| 2025-03-04 | 6.55 | 6.69 | 6.49 | 6.63 | 6.63 | qfq | 4,386,505 | 28,924,077 | 1.22% |
| 2025-03-03 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | qfq | 4,175,665 | 27,482,389 | 1.39% |
| 2025-02-28 | 6.69 | 6.70 | 6.42 | 6.46 | 6.46 | qfq | 5,250,040 | 34,291,414 | -3.58% |
| 2025-02-27 | 6.73 | 6.80 | 6.64 | 6.70 | 6.70 | qfq | 5,770,919 | 38,688,923 | 0.00% |
| 2025-02-26 | 6.52 | 6.76 | 6.52 | 6.70 | 6.70 | qfq | 6,938,506 | 46,192,531 | 2.60% |
| 2025-02-25 | 6.53 | 6.61 | 6.42 | 6.53 | 6.53 | qfq | 4,625,916 | 30,146,743 | 0.46% |
| 2025-02-24 | 6.60 | 6.60 | 6.42 | 6.50 | 6.50 | qfq | 4,200,132 | 27,231,972 | -1.22% |
| 2025-02-21 | 6.60 | 6.70 | 6.55 | 6.58 | 6.58 | qfq | 6,989,504 | 46,231,450 | -0.60% |
| 2025-02-20 | 6.51 | 6.67 | 6.45 | 6.62 | 6.62 | qfq | 5,583,295 | 36,615,597 | 2.00% |
| 2025-02-19 | 6.40 | 6.52 | 6.37 | 6.49 | 6.49 | qfq | 3,599,460 | 23,277,598 | 1.72% |
| 2025-02-18 | 6.48 | 6.72 | 6.38 | 6.38 | 6.38 | qfq | 9,537,582 | 62,285,363 | -1.39% |
| 2025-02-17 | 6.35 | 6.54 | 6.34 | 6.47 | 6.47 | qfq | 6,210,004 | 40,125,909 | 1.89% |
| 2025-02-14 | 6.47 | 6.47 | 6.29 | 6.35 | 6.35 | qfq | 4,433,053 | 28,127,806 | -0.78% |
| 2025-02-13 | 6.42 | 6.54 | 6.40 | 6.40 | 6.40 | qfq | 4,249,308 | 27,369,286 | -0.62% |
| 2025-02-12 | 6.45 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 4,308,213 | 27,539,185 | 0.31% |
| 2025-02-11 | 6.50 | 6.70 | 6.39 | 6.42 | 6.42 | qfq | 7,470,605 | 48,497,086 | -0.93% |
| 2025-02-10 | 6.28 | 6.49 | 6.23 | 6.48 | 6.48 | qfq | 5,864,751 | 37,463,044 | 3.18% |
| 2025-02-07 | 6.29 | 6.37 | 6.20 | 6.28 | 6.28 | qfq | 5,477,345 | 34,493,820 | -0.48% |
| 2025-02-06 | 6.11 | 6.51 | 6.11 | 6.31 | 6.31 | qfq | 5,631,782 | 35,417,384 | 2.60% |
| 2025-02-05 | 6.09 | 6.19 | 6.03 | 6.15 | 6.15 | qfq | 3,133,763 | 19,217,710 | 0.49% |
| 2025-01-27 | 6.20 | 6.31 | 6.11 | 6.12 | 6.12 | qfq | 3,876,549 | 24,095,742 | -1.29% |
| 2025-01-24 | 6.20 | 6.38 | 6.13 | 6.20 | 6.20 | qfq | 5,834,771 | 36,298,247 | 0.32% |
| 2025-01-23 | 6.30 | 6.38 | 6.17 | 6.18 | 6.18 | qfq | 4,862,578 | 30,563,855 | -1.28% |
| 2025-01-22 | 6.43 | 6.43 | 6.23 | 6.26 | 6.26 | qfq | 5,654,742 | 35,752,255 | -2.80% |
| 2025-01-21 | 6.30 | 6.54 | 6.26 | 6.44 | 6.44 | qfq | 7,282,126 | 46,673,651 | 2.88% |
| 2025-01-20 | 6.35 | 6.37 | 6.20 | 6.26 | 6.26 | qfq | 5,043,900 | 31,696,891 | -0.32% |
| 2025-01-17 | 6.26 | 6.39 | 6.10 | 6.28 | 6.28 | qfq | 6,627,062 | 41,398,028 | 0.16% |
| 2025-01-16 | 6.20 | 6.35 | 6.14 | 6.27 | 6.27 | qfq | 11,867,315 | 74,082,162 | 0.00% |
| 2025-01-15 | 5.93 | 6.51 | 5.82 | 6.27 | 6.27 | qfq | 17,993,449 | 113,150,574 | 5.91% |
| 2025-01-14 | 5.75 | 5.93 | 5.75 | 5.92 | 5.92 | qfq | 5,828,775 | 34,309,771 | 2.60% |
| 2025-01-13 | 5.66 | 5.82 | 5.50 | 5.77 | 5.77 | qfq | 4,670,572 | 26,631,595 | 1.94% |
| 2025-01-10 | 5.98 | 6.03 | 5.65 | 5.66 | 5.66 | qfq | 5,290,314 | 30,658,472 | -5.19% |
| 2025-01-09 | 5.91 | 6.03 | 5.85 | 5.97 | 5.97 | qfq | 3,123,967 | 18,648,443 | 0.84% |
| 2025-01-08 | 5.93 | 5.99 | 5.75 | 5.92 | 5.92 | qfq | 4,210,211 | 24,716,603 | -0.34% |
| 2025-01-07 | 5.78 | 5.95 | 5.76 | 5.94 | 5.94 | qfq | 3,936,221 | 23,013,429 | 2.77% |
| 2025-01-06 | 5.93 | 5.93 | 5.65 | 5.78 | 5.78 | qfq | 5,256,512 | 30,489,730 | -2.53% |
| 2025-01-03 | 6.30 | 6.34 | 5.87 | 5.93 | 5.93 | qfq | 8,999,739 | 54,107,172 | -5.72% |
| 2025-01-02 | 6.39 | 6.55 | 6.25 | 6.29 | 6.29 | qfq | 7,217,367 | 46,214,696 | -2.02% |
| 2024-12-31 | 6.53 | 6.65 | 6.41 | 6.42 | 6.42 | qfq | 7,335,157 | 47,843,295 | -1.53% |
| 2024-12-30 | 6.87 | 6.87 | 6.52 | 6.52 | 6.52 | qfq | 10,031,782 | 66,131,686 | -5.09% |
| 2024-12-27 | 6.84 | 7.00 | 6.82 | 6.87 | 6.87 | qfq | 6,175,860 | 42,655,919 | 0.44% |
| 2024-12-26 | 6.95 | 7.08 | 6.80 | 6.84 | 6.84 | qfq | 8,098,123 | 55,938,480 | -1.87% |
| 2024-12-25 | 7.13 | 7.16 | 6.92 | 6.97 | 6.97 | qfq | 6,558,033 | 45,982,065 | -2.38% |
| 2024-12-24 | 7.27 | 7.30 | 6.90 | 7.14 | 7.14 | qfq | 10,449,213 | 74,585,238 | -1.65% |
| 2024-12-23 | 7.54 | 7.66 | 7.26 | 7.26 | 7.26 | qfq | 16,254,734 | 121,354,312 | -4.72% |
| 2024-12-20 | 7.35 | 7.62 | 7.31 | 7.62 | 7.62 | qfq | 9,939,641 | 74,544,875 | 3.53% |
| 2024-12-19 | 7.45 | 7.49 | 7.26 | 7.36 | 7.36 | qfq | 9,167,671 | 67,399,626 | -2.39% |
| 2024-12-18 | 7.49 | 7.62 | 7.32 | 7.54 | 7.54 | qfq | 10,376,541 | 77,760,823 | 0.67% |
| 2024-12-17 | 7.54 | 7.68 | 7.40 | 7.49 | 7.49 | qfq | 15,697,713 | 118,022,213 | -2.09% |
| 2024-12-16 | 7.22 | 7.76 | 7.15 | 7.65 | 7.65 | qfq | 26,428,079 | 199,185,618 | 5.96% |
| 2024-12-13 | 7.50 | 7.50 | 7.10 | 7.22 | 7.22 | qfq | 10,388,126 | 76,174,997 | -3.99% |
| 2024-12-12 | 7.30 | 7.54 | 7.25 | 7.52 | 7.52 | qfq | 12,876,884 | 95,888,823 | 2.73% |
| 2024-12-11 | 7.17 | 7.35 | 7.16 | 7.32 | 7.32 | qfq | 6,601,710 | 48,141,641 | 1.81% |
| 2024-12-10 | 7.35 | 7.40 | 7.17 | 7.19 | 7.19 | qfq | 8,432,246 | 61,146,796 | 0.42% |
| 2024-12-09 | 7.20 | 7.30 | 7.08 | 7.16 | 7.16 | qfq | 5,573,350 | 39,988,045 | -0.69% |
| 2024-12-06 | 7.18 | 7.24 | 7.05 | 7.21 | 7.21 | qfq | 5,753,014 | 41,321,529 | 0.00% |
| 2024-12-05 | 7.11 | 7.36 | 7.01 | 7.21 | 7.21 | qfq | 10,768,243 | 76,939,521 | 1.41% |
| 2024-12-04 | 7.35 | 7.38 | 7.07 | 7.11 | 7.11 | qfq | 9,852,302 | 70,910,373 | -3.92% |
| 2024-12-03 | 7.44 | 7.47 | 7.31 | 7.40 | 7.40 | qfq | 6,723,331 | 49,536,048 | -0.27% |
| 2024-12-02 | 7.45 | 7.59 | 7.33 | 7.42 | 7.42 | qfq | 11,953,959 | 88,773,765 | -0.67% |
| 2024-11-29 | 7.32 | 7.48 | 7.30 | 7.47 | 7.47 | qfq | 11,095,679 | 82,227,947 | 2.33% |
| 2024-11-28 | 7.27 | 7.39 | 7.12 | 7.30 | 7.30 | qfq | 12,528,594 | 91,232,589 | 3.11% |
| 2024-11-27 | 7.00 | 7.08 | 6.80 | 7.08 | 7.08 | qfq | 6,618,834 | 45,939,797 | 0.43% |
| 2024-11-26 | 6.95 | 7.15 | 6.92 | 7.05 | 7.05 | qfq | 9,642,900 | 68,067,090 | 0.86% |
| 2024-11-25 | 6.80 | 7.15 | 6.80 | 6.99 | 6.99 | qfq | 8,632,667 | 60,025,766 | 3.40% |
| 2024-11-22 | 7.09 | 7.09 | 6.76 | 6.76 | 6.76 | qfq | 9,346,068 | 64,737,355 | -4.65% |
| 2024-11-21 | 7.18 | 7.26 | 7.01 | 7.09 | 7.09 | qfq | 6,859,208 | 48,737,734 | -0.42% |
| 2024-11-20 | 7.04 | 7.12 | 6.93 | 7.12 | 7.12 | qfq | 7,521,021 | 52,964,420 | 1.86% |
| 2024-11-19 | 6.90 | 7.00 | 6.75 | 6.99 | 6.99 | qfq | 8,965,391 | 61,661,424 | 1.30% |
| 2024-11-18 | 7.30 | 7.31 | 6.84 | 6.90 | 6.90 | qfq | 14,610,722 | 102,480,608 | -5.48% |
| 2024-11-15 | 7.49 | 7.62 | 7.20 | 7.30 | 7.30 | qfq | 15,762,379 | 116,815,940 | -3.05% |
| 2024-11-14 | 7.90 | 7.95 | 7.50 | 7.53 | 7.53 | qfq | 20,698,611 | 158,627,046 | -4.44% |
| 2024-11-13 | 7.81 | 8.15 | 7.70 | 7.88 | 7.88 | qfq | 40,761,706 | 321,424,331 | -3.67% |
| 2024-11-12 | 7.43 | 8.18 | 7.43 | 8.18 | 8.18 | qfq | 50,772,784 | 410,870,575 | 9.95% |
| 2024-11-11 | 7.27 | 7.66 | 7.23 | 7.44 | 7.44 | qfq | 10,760,882 | 79,761,132 | 1.64% |
| 2024-11-08 | 7.59 | 7.63 | 7.30 | 7.32 | 7.32 | qfq | 13,899,578 | 102,733,673 | -2.79% |
| 2024-11-07 | 7.36 | 7.64 | 7.33 | 7.53 | 7.53 | qfq | 13,996,284 | 104,868,069 | 1.62% |
| 2024-11-06 | 7.45 | 7.59 | 7.15 | 7.41 | 7.41 | qfq | 16,915,447 | 124,635,204 | -0.54% |
| 2024-11-05 | 7.40 | 7.54 | 7.34 | 7.45 | 7.45 | qfq | 15,036,551 | 111,392,405 | 0.81% |
| 2024-11-04 | 7.50 | 7.62 | 7.24 | 7.39 | 7.39 | qfq | 14,986,354 | 110,298,423 | -3.65% |
| 2024-11-01 | 7.65 | 7.99 | 7.52 | 7.67 | 7.67 | qfq | 17,223,720 | 133,119,205 | 0.13% |
| 2024-10-31 | 7.72 | 8.02 | 7.63 | 7.66 | 7.66 | qfq | 27,755,569 | 215,125,037 | -0.78% |
| 2024-10-30 | 7.28 | 8.10 | 7.26 | 7.72 | 7.72 | qfq | 32,755,724 | 257,835,049 | 4.89% |
| 2024-10-29 | 7.45 | 7.72 | 7.25 | 7.36 | 7.36 | qfq | 15,252,612 | 113,185,933 | -1.21% |
| 2024-10-28 | 7.17 | 7.70 | 7.15 | 7.45 | 7.45 | qfq | 18,368,015 | 137,189,130 | 4.20% |
| 2024-10-25 | 7.09 | 7.26 | 7.09 | 7.15 | 7.15 | qfq | 9,005,203 | 64,686,817 | 0.42% |
| 2024-10-24 | 7.16 | 7.24 | 7.04 | 7.12 | 7.12 | qfq | 8,695,463 | 61,763,467 | -1.25% |
| 2024-10-23 | 7.26 | 7.49 | 7.15 | 7.21 | 7.21 | qfq | 17,294,990 | 126,142,185 | -0.55% |
| 2024-10-22 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | qfq | 18,701,924 | 134,492,945 | 2.98% |
| 2024-10-21 | 7.05 | 7.17 | 6.97 | 7.04 | 7.04 | qfq | 17,253,682 | 121,507,855 | -0.98% |
| 2024-10-18 | 7.02 | 7.31 | 6.86 | 7.11 | 7.11 | qfq | 20,235,818 | 142,830,128 | 1.57% |
| 2024-10-17 | 7.50 | 7.52 | 6.96 | 7.00 | 7.00 | qfq | 32,980,496 | 236,396,732 | -5.28% |
| 2024-10-16 | 6.57 | 7.39 | 6.54 | 7.39 | 7.39 | qfq | 19,828,057 | 143,400,795 | 9.97% |
| 2024-10-15 | 7.10 | 7.10 | 6.70 | 6.72 | 6.72 | qfq | 18,160,181 | 124,035,194 | -5.35% |
| 2024-10-14 | 7.29 | 7.29 | 6.82 | 7.10 | 7.10 | qfq | 19,884,510 | 140,434,734 | -1.25% |
| 2024-10-11 | 6.57 | 7.25 | 6.50 | 7.19 | 7.19 | qfq | 27,092,442 | 189,575,705 | 8.28% |
| 2024-10-10 | 6.45 | 6.79 | 6.38 | 6.64 | 6.64 | qfq | 13,237,561 | 87,325,235 | 1.53% |
| 2024-10-09 | 7.27 | 7.27 | 6.54 | 6.54 | 6.54 | qfq | 16,823,064 | 113,546,147 | -10.04% |
| 2024-10-08 | 8.13 | 8.14 | 7.02 | 7.27 | 7.27 | qfq | 29,836,260 | 222,157,256 | -1.76% |
| 2024-09-30 | 7.39 | 7.52 | 6.96 | 7.40 | 7.40 | qfq | 26,103,412 | 188,817,744 | 7.09% |
| 2024-09-27 | 6.91 | 7.00 | 6.44 | 6.91 | 6.91 | qfq | 14,462,256 | 98,011,351 | 3.75% |
| 2024-09-26 | 6.12 | 6.66 | 5.98 | 6.66 | 6.66 | qfq | 17,822,327 | 113,298,369 | 10.08% |
| 2024-09-25 | 6.08 | 6.31 | 6.04 | 6.05 | 6.05 | qfq | 9,208,206 | 57,177,845 | -0.49% |
| 2024-09-24 | 5.87 | 6.14 | 5.87 | 6.08 | 6.08 | qfq | 7,672,036 | 46,155,283 | 3.40% |
| 2024-09-23 | 5.84 | 6.07 | 5.76 | 5.88 | 5.88 | qfq | 10,558,908 | 62,488,128 | -5.77% |
| 2024-09-20 | 6.59 | 6.59 | 6.17 | 6.24 | 6.24 | qfq | 11,573,164 | 73,122,912 | -5.45% |
| 2024-09-19 | 6.45 | 6.69 | 6.38 | 6.60 | 6.60 | qfq | 6,159,791 | 40,572,694 | 2.17% |
| 2024-09-18 | 6.60 | 6.74 | 6.42 | 6.46 | 6.46 | qfq | 5,966,250 | 38,794,051 | -3.00% |
| 2024-09-13 | 6.84 | 6.93 | 6.66 | 6.66 | 6.66 | qfq | 4,461,905 | 30,305,161 | -2.77% |
| 2024-09-12 | 6.83 | 7.00 | 6.75 | 6.85 | 6.85 | qfq | 4,563,220 | 31,305,288 | 0.00% |
| 2024-09-11 | 7.19 | 7.19 | 6.80 | 6.85 | 6.85 | qfq | 8,417,822 | 58,159,954 | -4.73% |
| 2024-09-10 | 6.89 | 7.20 | 6.89 | 7.19 | 7.19 | qfq | 8,044,433 | 56,725,822 | 3.30% |
| 2024-09-09 | 6.83 | 7.10 | 6.82 | 6.96 | 6.96 | qfq | 9,653,942 | 66,743,400 | 0.87% |
| 2024-09-06 | 6.58 | 6.94 | 6.50 | 6.90 | 6.90 | qfq | 13,243,592 | 89,488,569 | 3.92% |
| 2024-09-05 | 6.36 | 6.65 | 6.36 | 6.64 | 6.64 | qfq | 9,034,163 | 59,120,532 | 4.08% |
| 2024-09-04 | 6.30 | 6.53 | 6.29 | 6.38 | 6.38 | qfq | 6,820,995 | 43,651,367 | 0.31% |
| 2024-09-03 | 6.27 | 6.54 | 6.23 | 6.36 | 6.36 | qfq | 5,927,755 | 37,930,656 | 0.32% |
| 2024-09-02 | 6.50 | 6.59 | 6.33 | 6.34 | 6.34 | qfq | 9,095,296 | 58,513,103 | -3.79% |
| 2024-08-30 | 6.37 | 6.83 | 6.30 | 6.59 | 6.59 | qfq | 12,573,820 | 82,219,219 | 2.17% |
| 2024-08-29 | 6.20 | 6.66 | 6.06 | 6.45 | 6.45 | qfq | 10,689,086 | 68,426,820 | 4.37% |
| 2024-08-28 | 6.26 | 6.29 | 6.10 | 6.18 | 6.18 | qfq | 6,707,174 | 41,320,336 | -2.22% |
| 2024-08-27 | 6.43 | 6.58 | 6.20 | 6.32 | 6.32 | qfq | 9,038,000 | 57,533,962 | -2.77% |
| 2024-08-26 | 6.58 | 6.65 | 6.36 | 6.50 | 6.50 | qfq | 10,919,764 | 71,170,517 | -0.31% |
| 2024-08-23 | 6.81 | 7.11 | 6.45 | 6.52 | 6.52 | qfq | 26,206,032 | 177,548,104 | -0.46% |
| 2024-08-22 | 5.95 | 6.55 | 5.84 | 6.55 | 6.55 | qfq | 11,490,705 | 71,579,396 | 10.08% |
| 2024-08-21 | 6.15 | 6.20 | 5.86 | 5.95 | 5.95 | qfq | 9,225,665 | 55,162,648 | -3.72% |
| 2024-08-20 | 6.35 | 6.51 | 6.10 | 6.18 | 6.18 | qfq | 8,744,262 | 54,595,248 | -3.44% |
| 2024-08-19 | 6.80 | 6.80 | 6.31 | 6.40 | 6.40 | qfq | 12,712,017 | 81,640,306 | -4.76% |
| 2024-08-16 | 7.18 | 7.23 | 6.67 | 6.72 | 6.72 | qfq | 13,535,470 | 92,447,659 | -6.41% |
| 2024-08-15 | 7.25 | 7.28 | 7.05 | 7.18 | 7.18 | qfq | 9,498,183 | 68,000,634 | -1.24% |
| 2024-08-14 | 7.42 | 7.65 | 7.23 | 7.27 | 7.27 | qfq | 9,470,366 | 70,098,145 | -3.07% |
| 2024-08-13 | 7.61 | 7.68 | 7.30 | 7.50 | 7.50 | qfq | 11,155,696 | 83,275,111 | -2.09% |
| 2024-08-12 | 7.70 | 7.84 | 7.47 | 7.66 | 7.66 | qfq | 11,887,437 | 90,737,829 | -0.13% |
| 2024-08-09 | 7.40 | 7.75 | 7.31 | 7.67 | 7.67 | qfq | 12,752,427 | 97,359,921 | 2.95% |
| 2024-08-08 | 7.48 | 7.79 | 7.34 | 7.45 | 7.45 | qfq | 15,676,742 | 118,016,471 | -0.40% |
| 2024-08-07 | 6.98 | 7.63 | 6.90 | 7.48 | 7.48 | qfq | 17,199,570 | 125,421,318 | 7.32% |
| 2024-08-06 | 7.45 | 7.54 | 6.93 | 6.97 | 6.97 | qfq | 18,005,198 | 128,059,986 | -4.78% |
| 2024-08-05 | 6.68 | 7.33 | 6.68 | 7.32 | 7.32 | qfq | 17,651,795 | 125,145,478 | 9.91% |
| 2024-08-02 | 6.39 | 6.92 | 6.34 | 6.66 | 6.66 | qfq | 12,759,201 | 85,571,798 | 4.23% |
| 2024-08-01 | 6.16 | 6.48 | 6.14 | 6.39 | 6.39 | qfq | 8,434,827 | 53,765,967 | 3.06% |
| 2024-07-31 | 5.95 | 6.25 | 5.90 | 6.20 | 6.20 | qfq | 6,537,372 | 40,041,323 | 4.20% |
| 2024-07-30 | 5.85 | 6.04 | 5.80 | 5.95 | 5.95 | qfq | 5,408,004 | 32,170,259 | 2.06% |
| 2024-07-29 | 5.85 | 5.87 | 5.72 | 5.83 | 5.83 | qfq | 3,398,180 | 19,696,133 | -0.34% |
| 2024-07-26 | 5.87 | 5.94 | 5.77 | 5.85 | 5.85 | qfq | 4,725,966 | 27,575,639 | -1.02% |
| 2024-07-25 | 5.81 | 5.98 | 5.75 | 5.91 | 5.91 | qfq | 4,667,718 | 27,616,800 | 2.43% |
| 2024-07-24 | 5.89 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 4,698,997 | 27,279,459 | -2.04% |
| 2024-07-23 | 5.88 | 6.05 | 5.88 | 5.89 | 5.89 | qfq | 5,367,560 | 32,024,016 | -0.34% |
| 2024-07-22 | 5.79 | 6.06 | 5.79 | 5.91 | 5.91 | qfq | 5,556,817 | 32,800,316 | 1.72% |
| 2024-07-19 | 5.88 | 5.88 | 5.75 | 5.81 | 5.81 | qfq | 4,061,695 | 23,589,328 | -1.36% |
| 2024-07-18 | 5.90 | 5.95 | 5.75 | 5.89 | 5.85 | qfq | 6,453,826 | 37,665,881 | -1.17% |
| 2024-07-17 | 5.70 | 6.00 | 5.70 | 5.96 | 5.92 | qfq | 11,350,414 | 66,985,222 | 5.11% |
| 2024-07-16 | 5.61 | 5.68 | 5.51 | 5.67 | 5.63 | qfq | 5,372,358 | 30,151,927 | 1.43% |
| 2024-07-15 | 5.57 | 5.70 | 5.50 | 5.59 | 5.55 | qfq | 7,279,131 | 40,811,676 | 0.36% |
| 2024-07-12 | 5.28 | 5.80 | 5.28 | 5.57 | 5.53 | qfq | 10,418,313 | 57,413,919 | 5.49% |
| 2024-07-11 | 5.26 | 5.30 | 5.21 | 5.28 | 5.24 | qfq | 2,423,580 | 12,751,000 | 2.13% |
| 2024-07-10 | 5.31 | 5.33 | 5.17 | 5.17 | 5.13 | qfq | 3,207,611 | 16,765,980 | -2.82% |
| 2024-07-09 | 5.14 | 5.34 | 5.11 | 5.32 | 5.28 | qfq | 4,618,360 | 24,334,427 | 3.70% |
| 2024-07-08 | 5.12 | 5.20 | 5.09 | 5.13 | 5.09 | qfq | 2,600,079 | 13,371,045 | 0.20% |
| 2024-07-05 | 5.11 | 5.20 | 5.02 | 5.12 | 5.08 | qfq | 1,952,300 | 9,980,198 | 0.20% |
| 2024-07-04 | 5.24 | 5.30 | 5.11 | 5.11 | 5.07 | qfq | 2,803,822 | 14,488,890 | -3.22% |
| 2024-07-03 | 5.25 | 5.30 | 5.21 | 5.28 | 5.24 | qfq | 2,304,030 | 12,152,819 | 0.57% |
| 2024-07-02 | 5.25 | 5.35 | 5.20 | 5.25 | 5.21 | qfq | 3,240,027 | 17,039,097 | -0.38% |
| 2024-07-01 | 5.07 | 5.47 | 5.06 | 5.27 | 5.23 | qfq | 4,948,568 | 26,117,765 | 4.15% |
| 2024-06-28 | 5.09 | 5.12 | 5.05 | 5.06 | 5.02 | qfq | 2,526,420 | 12,817,037 | 0.20% |
| 2024-06-27 | 5.07 | 5.15 | 5.05 | 5.05 | 5.01 | qfq | 2,267,300 | 11,517,179 | -0.98% |
| 2024-06-26 | 5.01 | 5.12 | 4.94 | 5.10 | 5.06 | qfq | 2,273,797 | 11,464,739 | 2.00% |
| 2024-06-25 | 4.84 | 5.08 | 4.84 | 5.00 | 4.96 | qfq | 3,837,990 | 19,054,345 | 3.31% |
| 2024-06-24 | 5.07 | 5.07 | 4.82 | 4.84 | 4.80 | qfq | 4,242,439 | 20,740,184 | -4.54% |
| 2024-06-21 | 5.06 | 5.15 | 5.02 | 5.07 | 5.03 | qfq | 1,932,220 | 9,847,787 | 0.00% |
| 2024-06-20 | 5.16 | 5.21 | 5.07 | 5.07 | 5.03 | qfq | 3,062,962 | 15,701,332 | -2.50% |
| 2024-06-19 | 5.16 | 5.29 | 5.10 | 5.20 | 5.16 | qfq | 3,792,000 | 19,712,855 | 0.78% |
| 2024-06-18 | 5.17 | 5.23 | 5.13 | 5.16 | 5.12 | qfq | 2,679,400 | 13,831,634 | -0.39% |
| 2024-06-17 | 5.20 | 5.23 | 5.12 | 5.18 | 5.14 | qfq | 2,074,965 | 10,713,199 | -0.96% |
| 2024-06-14 | 5.17 | 5.23 | 5.08 | 5.23 | 5.19 | qfq | 3,608,985 | 18,692,818 | 0.97% |
| 2024-06-13 | 5.29 | 5.32 | 5.11 | 5.18 | 5.14 | qfq | 4,918,154 | 25,497,060 | -2.26% |
| 2024-06-12 | 5.36 | 5.39 | 5.29 | 5.30 | 5.26 | qfq | 4,093,905 | 21,763,142 | -0.93% |
| 2024-06-11 | 5.26 | 5.40 | 5.20 | 5.35 | 5.31 | qfq | 3,884,621 | 20,611,226 | 1.52% |
| 2024-06-07 | 5.25 | 5.42 | 5.25 | 5.27 | 5.23 | qfq | 4,700,697 | 24,945,809 | 0.96% |
| 2024-06-06 | 5.15 | 5.55 | 4.98 | 5.22 | 5.18 | qfq | 9,555,136 | 49,837,639 | 0.97% |
| 2024-06-05 | 5.36 | 5.36 | 5.13 | 5.17 | 5.13 | qfq | 5,176,115 | 27,110,657 | -4.08% |
| 2024-06-04 | 5.36 | 5.41 | 5.22 | 5.39 | 5.35 | qfq | 4,419,199 | 23,550,745 | 0.56% |
| 2024-06-03 | 5.57 | 5.57 | 5.30 | 5.36 | 5.32 | qfq | 5,658,920 | 30,471,349 | -3.25% |
| 2024-05-31 | 5.53 | 5.61 | 5.51 | 5.54 | 5.50 | qfq | 4,893,555 | 27,161,146 | 0.00% |
| 2024-05-30 | 5.80 | 5.80 | 5.52 | 5.54 | 5.50 | qfq | 6,644,718 | 37,336,192 | -4.15% |
| 2024-05-29 | 5.74 | 5.97 | 5.73 | 5.78 | 5.74 | qfq | 7,007,189 | 40,889,423 | 0.35% |
| 2024-05-28 | 5.91 | 5.94 | 5.72 | 5.76 | 5.72 | qfq | 6,541,832 | 37,809,434 | -2.04% |
| 2024-05-27 | 6.11 | 6.17 | 5.64 | 5.88 | 5.84 | qfq | 12,709,404 | 73,867,870 | -3.92% |
| 2024-05-24 | 6.38 | 6.38 | 6.11 | 6.12 | 6.08 | qfq | 6,967,215 | 43,133,511 | -4.23% |
| 2024-05-23 | 6.56 | 6.62 | 6.33 | 6.39 | 6.34 | qfq | 8,085,820 | 51,959,173 | -3.77% |
| 2024-05-22 | 6.59 | 6.81 | 6.52 | 6.64 | 6.59 | qfq | 14,545,238 | 97,098,007 | 0.45% |
| 2024-05-21 | 6.67 | 6.75 | 6.50 | 6.61 | 6.56 | qfq | 11,798,382 | 78,175,095 | -1.05% |
| 2024-05-20 | 6.85 | 6.93 | 6.62 | 6.68 | 6.63 | qfq | 22,745,922 | 152,982,316 | -2.77% |
| 2024-05-17 | 6.45 | 6.96 | 6.42 | 6.87 | 6.82 | qfq | 36,360,909 | 241,015,055 | 7.18% |
| 2024-05-16 | 5.83 | 6.41 | 5.80 | 6.41 | 6.36 | qfq | 23,179,673 | 145,381,338 | 9.95% |
| 2024-05-15 | 5.66 | 6.00 | 5.55 | 5.83 | 5.79 | qfq | 9,475,594 | 55,028,988 | 2.82% |
| 2024-05-14 | 5.66 | 5.82 | 5.60 | 5.67 | 5.63 | qfq | 5,672,406 | 32,266,616 | -0.35% |
| 2024-05-13 | 6.04 | 6.04 | 5.67 | 5.69 | 5.65 | qfq | 9,124,573 | 52,726,476 | -6.11% |
| 2024-05-10 | 6.13 | 6.20 | 5.98 | 6.06 | 6.02 | qfq | 8,153,836 | 49,422,403 | -2.26% |
| 2024-05-09 | 6.15 | 6.48 | 6.15 | 6.20 | 6.15 | qfq | 8,674,777 | 54,145,257 | 1.31% |
| 2024-05-08 | 6.40 | 6.60 | 6.10 | 6.12 | 6.08 | qfq | 16,977,190 | 106,365,956 | -3.92% |
| 2024-05-07 | 6.01 | 6.58 | 5.99 | 6.37 | 6.32 | qfq | 33,018,105 | 210,831,903 | 6.52% |
| 2024-05-06 | 5.89 | 6.05 | 5.85 | 5.98 | 5.94 | qfq | 11,489,181 | 68,395,034 | 2.75% |
| 2024-04-30 | 6.13 | 6.13 | 5.72 | 5.82 | 5.78 | qfq | 15,354,763 | 90,696,883 | -8.35% |
| 2024-04-29 | 6.01 | 6.41 | 6.01 | 6.35 | 6.30 | qfq | 11,531,125 | 72,330,903 | 6.90% |
| 2024-04-26 | 5.94 | 5.98 | 5.72 | 5.94 | 5.90 | qfq | 5,946,047 | 34,892,318 | 1.37% |
| 2024-04-25 | 5.78 | 5.94 | 5.77 | 5.86 | 5.82 | qfq | 3,913,727 | 22,987,942 | 1.21% |
| 2024-04-24 | 5.83 | 5.87 | 5.74 | 5.79 | 5.75 | qfq | 3,737,295 | 21,672,292 | 0.17% |
| 2024-04-23 | 5.59 | 5.86 | 5.57 | 5.78 | 5.74 | qfq | 6,114,068 | 35,176,813 | 3.40% |
| 2024-04-22 | 5.59 | 5.67 | 5.41 | 5.59 | 5.55 | qfq | 3,976,292 | 22,093,580 | -0.89% |
| 2024-04-19 | 5.67 | 5.77 | 5.56 | 5.64 | 5.60 | qfq | 4,307,896 | 24,273,765 | -0.70% |
| 2024-04-18 | 5.72 | 5.81 | 5.58 | 5.68 | 5.64 | qfq | 5,366,075 | 30,670,336 | -1.39% |
| 2024-04-17 | 5.35 | 5.77 | 5.34 | 5.76 | 5.72 | qfq | 7,584,613 | 42,593,233 | 7.87% |
| 2024-04-16 | 5.80 | 5.80 | 5.28 | 5.34 | 5.30 | qfq | 9,130,068 | 49,488,760 | -8.40% |
| 2024-04-15 | 6.13 | 6.16 | 5.66 | 5.83 | 5.79 | qfq | 8,816,595 | 51,504,487 | -4.74% |
| 2024-04-12 | 6.26 | 6.29 | 6.09 | 6.12 | 6.08 | qfq | 4,521,030 | 27,813,415 | -1.77% |
| 2024-04-11 | 6.20 | 6.33 | 6.17 | 6.23 | 6.18 | qfq | 4,065,734 | 25,458,179 | -0.32% |
| 2024-04-10 | 6.51 | 6.53 | 6.19 | 6.25 | 6.20 | qfq | 5,885,500 | 37,012,635 | -3.40% |
| 2024-04-09 | 6.21 | 6.47 | 6.20 | 6.47 | 6.42 | qfq | 6,981,715 | 44,468,974 | 4.19% |
| 2024-04-08 | 6.54 | 6.56 | 6.21 | 6.21 | 6.16 | qfq | 8,194,451 | 51,597,824 | -4.75% |
| 2024-04-03 | 6.59 | 6.71 | 6.45 | 6.52 | 6.47 | qfq | 6,094,676 | 39,871,258 | -1.81% |
| 2024-04-02 | 6.59 | 6.66 | 6.49 | 6.64 | 6.59 | qfq | 8,288,785 | 54,688,446 | 0.91% |
| 2024-04-01 | 6.28 | 6.59 | 6.28 | 6.58 | 6.53 | qfq | 11,296,925 | 73,315,839 | 4.61% |
| 2024-03-29 | 6.22 | 6.40 | 6.18 | 6.29 | 6.24 | qfq | 8,789,365 | 55,302,903 | 0.96% |
| 2024-03-28 | 6.07 | 6.37 | 6.07 | 6.23 | 6.18 | qfq | 11,341,862 | 70,961,602 | 1.30% |
| 2024-03-27 | 6.52 | 6.56 | 6.15 | 6.15 | 6.11 | qfq | 12,161,042 | 76,778,705 | -5.67% |
| 2024-03-26 | 6.64 | 6.70 | 6.36 | 6.52 | 6.47 | qfq | 21,604,785 | 140,641,213 | -4.68% |
| 2024-03-25 | 6.59 | 7.27 | 6.59 | 6.84 | 6.79 | qfq | 25,262,164 | 176,683,317 | 3.48% |
| 2024-03-22 | 6.93 | 6.93 | 6.61 | 6.61 | 6.56 | qfq | 17,070,613 | 114,426,833 | -4.76% |
| 2024-03-21 | 7.13 | 7.15 | 6.90 | 6.94 | 6.89 | qfq | 27,048,987 | 188,803,633 | -5.32% |
| 2024-03-20 | 6.76 | 7.46 | 6.73 | 7.33 | 7.28 | qfq | 34,416,396 | 250,516,758 | 8.11% |
| 2024-03-19 | 6.56 | 6.90 | 6.53 | 6.78 | 6.73 | qfq | 11,410,404 | 76,933,694 | 3.51% |
| 2024-03-18 | 6.52 | 6.56 | 6.47 | 6.55 | 6.50 | qfq | 7,340,602 | 47,855,757 | 1.39% |
| 2024-03-15 | 6.42 | 6.47 | 6.33 | 6.46 | 6.41 | qfq | 5,774,440 | 36,960,358 | 0.00% |
| 2024-03-14 | 6.42 | 6.51 | 6.36 | 6.46 | 6.41 | qfq | 7,895,966 | 50,810,257 | 0.94% |
| 2024-03-13 | 6.47 | 6.52 | 6.27 | 6.40 | 6.35 | qfq | 6,925,676 | 44,151,252 | -1.23% |
| 2024-03-12 | 6.19 | 6.52 | 6.18 | 6.48 | 6.43 | qfq | 9,978,341 | 63,432,838 | 4.68% |
| 2024-03-11 | 6.07 | 6.19 | 6.06 | 6.19 | 6.14 | qfq | 5,294,542 | 32,410,229 | 1.64% |
| 2024-03-08 | 6.06 | 6.16 | 5.98 | 6.09 | 6.05 | qfq | 5,973,814 | 36,259,623 | 0.66% |
| 2024-03-07 | 6.20 | 6.33 | 6.04 | 6.05 | 6.01 | qfq | 8,648,270 | 53,249,955 | -2.26% |
| 2024-03-06 | 6.13 | 6.28 | 6.07 | 6.19 | 6.14 | qfq | 4,917,324 | 30,344,613 | 0.81% |
| 2024-03-05 | 6.33 | 6.33 | 6.13 | 6.14 | 6.10 | qfq | 5,048,639 | 31,317,385 | -3.61% |
| 2024-03-04 | 6.46 | 6.55 | 6.25 | 6.37 | 6.32 | qfq | 5,943,418 | 37,675,437 | -1.55% |
| 2024-03-01 | 6.40 | 6.54 | 6.36 | 6.47 | 6.42 | qfq | 5,470,518 | 35,265,758 | 1.09% |
| 2024-02-29 | 6.19 | 6.43 | 6.10 | 6.40 | 6.35 | qfq | 7,127,347 | 45,008,646 | 3.39% |
| 2024-02-28 | 6.82 | 6.99 | 6.16 | 6.19 | 6.14 | qfq | 12,182,093 | 80,316,980 | -9.24% |
| 2024-02-27 | 6.60 | 6.83 | 6.53 | 6.82 | 6.77 | qfq | 6,411,936 | 43,242,451 | 2.56% |
| 2024-02-26 | 6.40 | 6.85 | 6.37 | 6.65 | 6.60 | qfq | 13,773,980 | 91,563,884 | 3.58% |
| 2024-02-23 | 6.35 | 6.45 | 6.26 | 6.42 | 6.37 | qfq | 10,317,948 | 65,565,113 | 0.31% |
| 2024-02-22 | 6.40 | 6.40 | 6.12 | 6.40 | 6.35 | qfq | 12,636,495 | 78,912,539 | 0.00% |
| 2024-02-21 | 5.77 | 6.40 | 5.71 | 6.40 | 6.35 | qfq | 6,963,446 | 42,458,918 | 9.97% |
| 2024-02-20 | 5.75 | 5.90 | 5.60 | 5.82 | 5.78 | qfq | 7,891,556 | 45,592,814 | 1.39% |
| 2024-02-19 | 5.58 | 5.88 | 5.57 | 5.74 | 5.70 | qfq | 12,170,404 | 69,345,683 | 5.32% |
| 2024-02-08 | 5.10 | 5.45 | 4.75 | 5.45 | 5.41 | qfq | 13,611,083 | 70,368,237 | 10.10% |
| 2024-02-07 | 5.38 | 5.38 | 4.87 | 4.95 | 4.91 | qfq | 15,314,764 | 76,523,250 | -8.50% |
| 2024-02-06 | 5.40 | 5.53 | 5.14 | 5.41 | 5.37 | qfq | 11,861,466 | 62,200,347 | -5.25% |
| 2024-02-05 | 6.29 | 6.31 | 5.71 | 5.71 | 5.67 | qfq | 6,534,530 | 37,864,983 | -9.94% |
| 2024-02-02 | 6.73 | 6.86 | 6.12 | 6.34 | 6.29 | qfq | 6,028,416 | 39,154,613 | -4.80% |
| 2024-02-01 | 6.83 | 6.83 | 6.44 | 6.66 | 6.61 | qfq | 6,134,935 | 40,917,088 | -2.92% |
| 2024-01-31 | 7.25 | 7.31 | 6.86 | 6.86 | 6.81 | qfq | 5,512,355 | 38,838,569 | -5.38% |
| 2024-01-30 | 7.42 | 7.54 | 7.24 | 7.25 | 7.20 | qfq | 5,409,730 | 39,983,086 | -3.59% |
| 2024-01-29 | 7.83 | 8.38 | 7.48 | 7.52 | 7.46 | qfq | 7,600,615 | 58,986,110 | -3.96% |
| 2024-01-26 | 7.76 | 8.45 | 7.70 | 7.83 | 7.77 | qfq | 9,530,300 | 76,475,705 | 0.64% |
| 2024-01-25 | 7.50 | 7.79 | 7.40 | 7.78 | 7.72 | qfq | 3,631,873 | 27,602,007 | 4.43% |
| 2024-01-24 | 7.29 | 7.49 | 7.12 | 7.45 | 7.40 | qfq | 4,919,310 | 36,031,220 | 2.34% |
| 2024-01-23 | 7.33 | 7.34 | 7.10 | 7.28 | 7.23 | qfq | 4,713,399 | 34,113,909 | -1.36% |
| 2024-01-22 | 7.91 | 7.91 | 7.26 | 7.38 | 7.33 | qfq | 4,480,530 | 33,993,632 | -6.70% |
| 2024-01-19 | 7.93 | 8.08 | 7.83 | 7.91 | 7.85 | qfq | 3,094,259 | 24,595,597 | -0.13% |
| 2024-01-18 | 8.00 | 8.01 | 7.65 | 7.92 | 7.86 | qfq | 4,948,725 | 38,771,209 | -1.12% |
| 2024-01-17 | 8.30 | 8.30 | 8.00 | 8.01 | 7.95 | qfq | 3,442,773 | 27,989,106 | -3.61% |
| 2024-01-16 | 8.47 | 8.47 | 8.17 | 8.31 | 8.25 | qfq | 4,595,921 | 38,030,897 | -1.31% |
| 2024-01-15 | 8.49 | 8.56 | 8.33 | 8.42 | 8.36 | qfq | 4,163,052 | 35,077,985 | -0.71% |
| 2024-01-12 | 8.42 | 8.66 | 8.41 | 8.48 | 8.42 | qfq | 4,326,412 | 37,005,341 | 0.36% |
| 2024-01-11 | 8.31 | 8.47 | 8.29 | 8.45 | 8.39 | qfq | 2,671,490 | 22,383,128 | 1.20% |
| 2024-01-10 | 8.30 | 8.44 | 8.22 | 8.35 | 8.29 | qfq | 2,998,540 | 25,049,729 | 0.12% |
| 2024-01-09 | 8.25 | 8.48 | 8.20 | 8.34 | 8.28 | qfq | 2,556,799 | 21,309,968 | 1.09% |
| 2024-01-08 | 8.39 | 8.48 | 8.23 | 8.25 | 8.19 | qfq | 2,795,487 | 23,294,894 | -1.67% |
| 2024-01-05 | 8.55 | 8.62 | 8.34 | 8.39 | 8.33 | qfq | 3,230,333 | 27,375,502 | -1.76% |
| 2024-01-04 | 8.49 | 8.56 | 8.43 | 8.54 | 8.48 | qfq | 3,399,390 | 28,881,876 | 0.71% |
| 2024-01-03 | 8.55 | 8.60 | 8.41 | 8.48 | 8.42 | qfq | 4,157,918 | 35,247,720 | -0.82% |
| 2024-01-02 | 8.46 | 8.59 | 8.38 | 8.55 | 8.49 | qfq | 4,017,842 | 34,206,621 | 1.06% |
| 2023-12-29 | 8.40 | 8.55 | 8.35 | 8.46 | 8.40 | qfq | 5,846,982 | 49,206,399 | -0.12% |
| 2023-12-28 | 8.27 | 8.62 | 8.22 | 8.47 | 8.41 | qfq | 5,089,771 | 43,074,336 | 2.17% |
| 2023-12-27 | 8.35 | 8.42 | 8.15 | 8.29 | 8.23 | qfq | 3,014,501 | 24,893,897 | -0.96% |
| 2023-12-26 | 8.39 | 8.46 | 8.30 | 8.37 | 8.31 | qfq | 2,461,021 | 20,588,134 | -0.59% |
| 2023-12-25 | 8.50 | 8.52 | 8.31 | 8.42 | 8.36 | qfq | 2,434,500 | 20,437,301 | -0.71% |
| 2023-12-22 | 8.74 | 8.80 | 8.47 | 8.48 | 8.42 | qfq | 3,773,690 | 32,475,037 | -2.86% |
| 2023-12-21 | 8.65 | 8.77 | 8.55 | 8.73 | 8.67 | qfq | 4,041,402 | 35,009,256 | 0.34% |
| 2023-12-20 | 8.87 | 8.90 | 8.70 | 8.70 | 8.64 | qfq | 2,223,735 | 19,500,734 | -1.81% |
| 2023-12-19 | 8.75 | 8.93 | 8.75 | 8.86 | 8.80 | qfq | 2,416,061 | 21,378,653 | 0.80% |
| 2023-12-18 | 8.97 | 9.06 | 8.79 | 8.79 | 8.73 | qfq | 4,539,101 | 40,407,631 | -3.51% |
| 2023-12-15 | 9.10 | 9.55 | 9.03 | 9.11 | 9.04 | qfq | 7,308,775 | 67,598,502 | 1.11% |
| 2023-12-14 | 9.00 | 9.19 | 8.99 | 9.01 | 8.94 | qfq | 3,221,890 | 29,322,327 | 0.22% |
| 2023-12-13 | 9.25 | 9.28 | 8.99 | 8.99 | 8.92 | qfq | 3,693,656 | 33,553,139 | -3.23% |
| 2023-12-12 | 9.09 | 9.44 | 9.09 | 9.29 | 9.22 | qfq | 3,431,226 | 31,827,008 | 2.09% |
| 2023-12-11 | 9.00 | 9.16 | 8.91 | 9.10 | 9.03 | qfq | 3,134,500 | 28,436,259 | 0.44% |
| 2023-12-08 | 9.22 | 9.32 | 9.06 | 9.06 | 8.99 | qfq | 2,634,086 | 24,127,388 | -1.74% |
| 2023-12-07 | 9.30 | 9.31 | 9.08 | 9.22 | 9.15 | qfq | 3,492,346 | 32,048,404 | -0.65% |
| 2023-12-06 | 9.29 | 9.35 | 9.22 | 9.28 | 9.21 | qfq | 3,450,350 | 32,020,357 | -0.11% |
| 2023-12-05 | 9.30 | 9.42 | 9.24 | 9.29 | 9.22 | qfq | 3,224,295 | 30,061,041 | -0.54% |
| 2023-12-04 | 9.46 | 9.46 | 9.20 | 9.34 | 9.27 | qfq | 4,099,514 | 38,169,670 | -1.06% |
| 2023-12-01 | 9.23 | 9.47 | 9.14 | 9.44 | 9.37 | qfq | 6,509,497 | 60,947,887 | 2.16% |
| 2023-11-30 | 9.21 | 9.34 | 9.15 | 9.24 | 9.17 | qfq | 5,233,735 | 48,414,570 | 0.00% |
| 2023-11-29 | 9.56 | 9.58 | 9.20 | 9.24 | 9.17 | qfq | 6,975,035 | 64,969,134 | -3.35% |
| 2023-11-28 | 9.81 | 9.81 | 9.49 | 9.56 | 9.49 | qfq | 5,510,231 | 52,862,016 | -2.45% |
| 2023-11-27 | 9.71 | 9.86 | 9.61 | 9.80 | 9.73 | qfq | 6,227,072 | 60,436,108 | -1.71% |
| 2023-11-24 | 10.00 | 10.19 | 9.80 | 9.97 | 9.90 | qfq | 12,259,726 | 122,488,718 | 0.71% |
| 2023-11-23 | 9.48 | 10.10 | 9.22 | 9.90 | 9.83 | qfq | 14,934,829 | 143,928,345 | 4.54% |
| 2023-11-22 | 9.79 | 9.79 | 9.41 | 9.47 | 9.40 | qfq | 13,788,401 | 131,791,119 | -3.86% |
| 2023-11-21 | 9.44 | 10.40 | 9.42 | 9.85 | 9.78 | qfq | 22,184,565 | 223,363,559 | 4.23% |
| 2023-11-20 | 9.51 | 9.56 | 9.34 | 9.45 | 9.38 | qfq | 4,811,554 | 45,227,347 | -0.53% |
| 2023-11-17 | 9.48 | 9.57 | 9.34 | 9.50 | 9.43 | qfq | 3,952,157 | 37,417,608 | 0.11% |
| 2023-11-16 | 9.74 | 9.76 | 9.37 | 9.49 | 9.42 | qfq | 8,200,190 | 77,840,956 | -2.37% |
| 2023-11-15 | 9.49 | 10.16 | 9.40 | 9.72 | 9.65 | qfq | 14,615,666 | 143,892,674 | 2.53% |
| 2023-11-14 | 8.91 | 9.64 | 8.88 | 9.48 | 9.41 | qfq | 15,670,887 | 146,868,051 | 5.80% |
| 2023-11-13 | 8.82 | 9.02 | 8.73 | 8.96 | 8.89 | qfq | 5,931,085 | 52,764,202 | 1.59% |
| 2023-11-10 | 8.86 | 8.86 | 8.73 | 8.82 | 8.76 | qfq | 2,524,368 | 22,170,967 | -0.45% |
| 2023-11-09 | 8.83 | 8.93 | 8.74 | 8.86 | 8.80 | qfq | 3,353,509 | 29,725,111 | 0.11% |
| 2023-11-08 | 8.87 | 8.94 | 8.78 | 8.85 | 8.79 | qfq | 3,189,343 | 28,256,436 | -0.56% |
| 2023-11-07 | 8.95 | 8.95 | 8.74 | 8.90 | 8.83 | qfq | 3,493,877 | 30,878,009 | -0.45% |
| 2023-11-06 | 8.80 | 8.95 | 8.73 | 8.94 | 8.87 | qfq | 3,333,464 | 29,555,764 | 1.59% |
| 2023-11-03 | 8.72 | 8.84 | 8.63 | 8.80 | 8.74 | qfq | 2,759,214 | 24,234,860 | 1.73% |
| 2023-11-02 | 8.81 | 8.82 | 8.63 | 8.65 | 8.59 | qfq | 3,075,791 | 26,771,811 | -1.70% |
| 2023-11-01 | 8.81 | 8.95 | 8.76 | 8.80 | 8.74 | qfq | 3,086,076 | 27,218,705 | -0.56% |
| 2023-10-31 | 8.80 | 8.88 | 8.72 | 8.85 | 8.79 | qfq | 3,003,880 | 26,421,721 | 0.23% |
| 2023-10-30 | 8.70 | 8.88 | 8.64 | 8.83 | 8.77 | qfq | 3,288,084 | 28,893,072 | 0.91% |
| 2023-10-27 | 8.52 | 8.76 | 8.49 | 8.75 | 8.69 | qfq | 3,397,267 | 29,503,074 | 2.46% |
| 2023-10-26 | 8.63 | 8.63 | 8.44 | 8.54 | 8.48 | qfq | 2,759,675 | 23,463,337 | -1.16% |
| 2023-10-25 | 8.64 | 8.80 | 8.61 | 8.64 | 8.58 | qfq | 3,946,502 | 34,260,699 | 1.77% |
| 2023-10-24 | 8.30 | 8.50 | 8.24 | 8.49 | 8.43 | qfq | 3,099,138 | 26,107,108 | 3.03% |
| 2023-10-23 | 8.50 | 8.50 | 8.18 | 8.24 | 8.18 | qfq | 2,916,778 | 24,200,929 | -2.94% |
| 2023-10-20 | 8.47 | 8.58 | 8.45 | 8.49 | 8.43 | qfq | 2,321,790 | 19,741,995 | -0.24% |
| 2023-10-19 | 8.49 | 8.67 | 8.48 | 8.51 | 8.45 | qfq | 2,651,536 | 22,686,601 | -0.47% |
| 2023-10-18 | 8.69 | 8.72 | 8.54 | 8.55 | 8.49 | qfq | 3,708,882 | 31,913,015 | -1.95% |
| 2023-10-17 | 8.74 | 8.80 | 8.64 | 8.72 | 8.66 | qfq | 2,790,100 | 24,344,219 | -0.23% |
| 2023-10-16 | 8.80 | 8.84 | 8.64 | 8.74 | 8.68 | qfq | 3,686,582 | 32,273,699 | -0.57% |
| 2023-10-13 | 8.96 | 8.96 | 8.70 | 8.79 | 8.73 | qfq | 4,115,918 | 36,195,999 | -2.01% |
| 2023-10-12 | 8.83 | 8.99 | 8.81 | 8.97 | 8.90 | qfq | 4,912,666 | 43,719,745 | 2.16% |
| 2023-10-11 | 8.85 | 8.89 | 8.75 | 8.78 | 8.72 | qfq | 4,012,274 | 35,375,794 | -0.11% |
| 2023-10-10 | 8.86 | 8.95 | 8.77 | 8.79 | 8.73 | qfq | 4,557,469 | 40,330,577 | -1.01% |
| 2023-10-09 | 9.06 | 9.08 | 8.70 | 8.88 | 8.82 | qfq | 8,482,158 | 74,958,161 | -3.06% |
| 2023-09-28 | 9.77 | 9.80 | 9.03 | 9.16 | 9.09 | qfq | 13,039,174 | 121,286,209 | -5.66% |
| 2023-09-27 | 9.82 | 9.94 | 9.64 | 9.71 | 9.64 | qfq | 4,573,435 | 44,780,542 | -1.42% |
| 2023-09-26 | 10.07 | 10.07 | 9.81 | 9.85 | 9.78 | qfq | 2,970,695 | 29,450,613 | -1.50% |
| 2023-09-25 | 10.24 | 10.25 | 9.91 | 10.00 | 9.93 | qfq | 5,011,490 | 50,173,955 | -2.44% |
| 2023-09-22 | 10.40 | 10.46 | 10.21 | 10.25 | 10.18 | qfq | 4,967,910 | 50,974,657 | -1.44% |
| 2023-09-21 | 10.43 | 10.72 | 10.33 | 10.40 | 10.32 | qfq | 5,815,495 | 61,202,714 | -0.38% |
| 2023-09-20 | 10.22 | 10.54 | 10.16 | 10.44 | 10.36 | qfq | 6,784,631 | 70,726,626 | 0.97% |
| 2023-09-19 | 10.34 | 10.50 | 10.22 | 10.34 | 10.26 | qfq | 5,305,445 | 54,951,297 | 0.10% |
| 2023-09-18 | 10.25 | 10.45 | 10.04 | 10.33 | 10.25 | qfq | 3,831,000 | 39,539,383 | 0.68% |
| 2023-09-15 | 10.28 | 10.46 | 10.15 | 10.26 | 10.18 | qfq | 4,276,851 | 43,937,921 | 0.00% |
| 2023-09-14 | 10.52 | 10.55 | 10.13 | 10.26 | 10.18 | qfq | 3,938,145 | 40,411,010 | -2.56% |
| 2023-09-13 | 10.74 | 10.79 | 10.41 | 10.53 | 10.45 | qfq | 5,772,212 | 60,905,661 | -2.95% |
| 2023-09-12 | 11.05 | 11.05 | 10.77 | 10.85 | 10.77 | qfq | 4,851,835 | 52,609,747 | -1.90% |
| 2023-09-11 | 11.14 | 11.30 | 10.97 | 11.06 | 10.98 | qfq | 5,596,635 | 62,149,527 | -1.34% |
| 2023-09-08 | 11.39 | 11.46 | 11.10 | 11.21 | 11.13 | qfq | 5,699,850 | 63,930,643 | -1.75% |
| 2023-09-07 | 11.79 | 11.93 | 11.37 | 11.41 | 11.33 | qfq | 9,180,718 | 106,339,336 | -3.22% |
| 2023-09-06 | 11.69 | 11.88 | 11.50 | 11.79 | 11.70 | qfq | 10,752,789 | 125,882,630 | -0.92% |
| 2023-09-05 | 12.28 | 12.40 | 11.28 | 11.90 | 11.81 | qfq | 25,326,419 | 298,531,348 | 1.36% |
| 2023-09-04 | 10.80 | 11.74 | 10.79 | 11.74 | 11.65 | qfq | 6,441,704 | 74,597,440 | 10.03% |
| 2023-09-01 | 10.46 | 11.05 | 10.46 | 10.67 | 10.59 | qfq | 8,384,707 | 90,143,907 | 2.01% |
| 2023-08-31 | 10.75 | 10.99 | 10.31 | 10.46 | 10.38 | qfq | 7,336,032 | 77,513,863 | -2.61% |
| 2023-08-30 | 10.30 | 10.86 | 10.22 | 10.74 | 10.66 | qfq | 9,533,889 | 101,403,147 | 3.57% |
| 2023-08-29 | 10.21 | 10.39 | 9.88 | 10.37 | 10.29 | qfq | 6,712,482 | 68,070,476 | 1.87% |
| 2023-08-28 | 10.51 | 10.68 | 9.95 | 10.18 | 10.11 | qfq | 7,078,701 | 72,859,817 | 4.41% |
| 2023-08-25 | 9.65 | 9.93 | 9.56 | 9.75 | 9.68 | qfq | 5,279,676 | 51,351,960 | -0.20% |
| 2023-08-24 | 9.97 | 10.05 | 9.74 | 9.77 | 9.70 | qfq | 3,860,166 | 37,962,688 | -1.31% |
| 2023-08-23 | 10.32 | 10.32 | 9.86 | 9.90 | 9.83 | qfq | 3,635,690 | 36,385,781 | -3.51% |
| 2023-08-22 | 10.08 | 10.38 | 9.90 | 10.26 | 10.18 | qfq | 5,946,695 | 60,035,660 | 1.08% |
| 2023-08-21 | 10.24 | 10.41 | 10.10 | 10.15 | 10.08 | qfq | 3,894,897 | 39,865,610 | -0.88% |
| 2023-08-18 | 10.25 | 10.57 | 10.24 | 10.24 | 10.17 | qfq | 4,832,908 | 50,225,342 | -0.68% |
| 2023-08-17 | 10.33 | 10.49 | 10.20 | 10.31 | 10.23 | qfq | 3,942,467 | 40,691,942 | -0.77% |
| 2023-08-16 | 10.07 | 10.58 | 10.07 | 10.39 | 10.31 | qfq | 7,346,637 | 76,370,818 | 2.57% |
| 2023-08-15 | 10.23 | 10.40 | 10.07 | 10.13 | 10.06 | qfq | 3,298,640 | 33,532,114 | -1.84% |
| 2023-08-14 | 10.10 | 10.40 | 10.03 | 10.32 | 10.24 | qfq | 5,167,719 | 52,620,025 | -0.86% |
| 2023-08-11 | 10.68 | 10.89 | 10.38 | 10.41 | 10.33 | qfq | 4,122,746 | 43,409,850 | -2.16% |
| 2023-08-10 | 10.75 | 10.78 | 10.50 | 10.64 | 10.56 | qfq | 5,262,115 | 55,827,095 | -1.21% |
| 2023-08-09 | 10.84 | 11.02 | 10.71 | 10.77 | 10.69 | qfq | 6,442,676 | 69,664,343 | -1.46% |
| 2023-08-08 | 10.99 | 11.15 | 10.86 | 10.93 | 10.85 | qfq | 6,778,420 | 74,416,798 | -1.18% |
| 2023-08-07 | 11.27 | 11.27 | 10.92 | 11.06 | 10.98 | qfq | 9,998,600 | 110,563,741 | -2.90% |
| 2023-08-04 | 11.19 | 11.60 | 11.09 | 11.39 | 11.31 | qfq | 11,603,465 | 132,279,411 | 1.52% |
| 2023-08-03 | 11.15 | 11.37 | 10.92 | 11.22 | 11.14 | qfq | 12,098,360 | 134,748,116 | -0.71% |
| 2023-08-02 | 11.00 | 11.36 | 10.91 | 11.30 | 11.22 | qfq | 12,647,699 | 141,955,541 | 1.71% |
| 2023-08-01 | 11.45 | 11.48 | 11.05 | 11.11 | 11.03 | qfq | 20,120,812 | 225,906,951 | -1.24% |
| 2023-07-31 | 11.28 | 11.94 | 11.20 | 11.25 | 11.17 | qfq | 38,078,200 | 437,558,069 | 3.69% |
| 2023-07-28 | 9.76 | 10.85 | 9.76 | 10.85 | 10.77 | qfq | 21,320,304 | 219,834,876 | 10.04% |
| 2023-07-27 | 10.14 | 10.30 | 9.76 | 9.86 | 9.79 | qfq | 13,966,717 | 139,163,819 | -2.76% |
| 2023-07-26 | 10.33 | 10.35 | 9.97 | 10.14 | 10.07 | qfq | 17,071,086 | 172,201,550 | -1.07% |
| 2023-07-25 | 10.02 | 10.37 | 9.88 | 10.25 | 10.18 | qfq | 31,534,891 | 319,322,286 | 6.44% |
| 2023-07-24 | 9.92 | 9.92 | 9.43 | 9.63 | 9.56 | qfq | 19,985,738 | 191,630,187 | -4.18% |
| 2023-07-21 | 9.89 | 10.16 | 9.70 | 10.05 | 9.98 | qfq | 30,327,891 | 301,194,659 | 1.82% |
| 2023-07-20 | 9.04 | 9.87 | 9.00 | 9.87 | 9.80 | qfq | 15,620,835 | 150,314,169 | 10.03% |
| 2023-07-19 | 8.83 | 8.99 | 8.83 | 8.97 | 8.90 | qfq | 5,159,841 | 46,093,749 | 1.13% |
| 2023-07-18 | 8.75 | 8.97 | 8.67 | 8.87 | 8.81 | qfq | 4,144,351 | 36,622,187 | 1.26% |
| 2023-07-17 | 8.66 | 8.83 | 8.59 | 8.76 | 8.70 | qfq | 2,624,380 | 22,950,462 | 0.11% |