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
鼎信通讯603421.SH
最近收盘价5.352026-07-17
最近交易日2026-07-17
成交量（股）10,554,940
成交额（元）57,646,390
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.65 | 5.68 | 5.27 | 5.35 | 5.35 | qfq | 10,554,940 | 57,646,390 | -5.48% |
| 2026-07-16 | 5.55 | 5.82 | 5.55 | 5.66 | 5.66 | qfq | 9,059,780 | 51,623,711 | -0.35% |
| 2026-07-15 | 5.65 | 5.87 | 5.65 | 5.68 | 5.68 | qfq | 10,392,980 | 59,633,943 | 0.00% |
| 2026-07-14 | 5.46 | 5.69 | 5.44 | 5.68 | 5.68 | qfq | 9,232,540 | 51,515,651 | 1.43% |
| 2026-07-13 | 5.96 | 6.05 | 5.57 | 5.60 | 5.60 | qfq | 9,242,295 | 53,026,823 | -5.88% |
| 2026-07-10 | 5.90 | 6.13 | 5.81 | 5.95 | 5.95 | qfq | 9,799,003 | 58,789,322 | 1.02% |
| 2026-07-09 | 5.85 | 5.90 | 5.66 | 5.89 | 5.89 | qfq | 6,466,860 | 37,520,497 | 1.38% |
| 2026-07-08 | 5.89 | 5.89 | 5.74 | 5.81 | 5.81 | qfq | 6,410,740 | 37,255,105 | -0.51% |
| 2026-07-07 | 6.03 | 6.03 | 5.81 | 5.84 | 5.84 | qfq | 6,155,860 | 36,228,841 | -2.34% |
| 2026-07-06 | 6.14 | 6.21 | 5.92 | 5.98 | 5.98 | qfq | 6,960,471 | 41,885,776 | -2.61% |
| 2026-07-03 | 6.01 | 6.18 | 5.99 | 6.14 | 6.14 | qfq | 7,009,228 | 42,827,096 | 1.66% |
| 2026-07-02 | 6.15 | 6.32 | 6.00 | 6.04 | 6.04 | qfq | 9,315,500 | 57,380,874 | -1.95% |
| 2026-07-01 | 6.15 | 6.26 | 6.07 | 6.16 | 6.16 | qfq | 7,336,056 | 45,260,011 | 0.16% |
| 2026-06-30 | 6.03 | 6.18 | 5.92 | 6.15 | 6.15 | qfq | 7,044,940 | 43,017,805 | 1.99% |
| 2026-06-29 | 5.93 | 6.04 | 5.81 | 6.03 | 6.03 | qfq | 8,561,611 | 50,850,394 | -0.33% |
| 2026-06-26 | 6.18 | 6.22 | 6.02 | 6.05 | 6.05 | qfq | 8,308,500 | 50,528,612 | -2.58% |
| 2026-06-25 | 6.38 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 8,810,400 | 55,001,883 | -2.66% |
| 2026-06-24 | 6.70 | 6.74 | 6.25 | 6.38 | 6.38 | qfq | 12,948,400 | 83,366,993 | -5.62% |
| 2026-06-23 | 6.46 | 7.09 | 6.46 | 6.76 | 6.76 | qfq | 16,175,400 | 110,482,693 | 3.36% |
| 2026-06-22 | 6.55 | 6.57 | 6.23 | 6.54 | 6.54 | qfq | 9,500,900 | 60,823,672 | -0.15% |
| 2026-06-18 | 6.55 | 6.65 | 6.40 | 6.55 | 6.55 | qfq | 6,696,000 | 43,831,483 | -0.30% |
| 2026-06-17 | 6.71 | 6.80 | 6.52 | 6.57 | 6.57 | qfq | 6,631,300 | 43,790,289 | -2.52% |
| 2026-06-16 | 6.64 | 6.80 | 6.46 | 6.74 | 6.74 | qfq | 8,332,642 | 55,481,231 | 1.51% |
| 2026-06-15 | 6.53 | 6.70 | 6.51 | 6.64 | 6.64 | qfq | 6,547,688 | 43,456,765 | 1.37% |
| 2026-06-12 | 6.49 | 6.64 | 6.38 | 6.55 | 6.55 | qfq | 8,215,081 | 53,791,664 | 1.39% |
| 2026-06-11 | 6.56 | 6.67 | 6.40 | 6.46 | 6.46 | qfq | 7,350,800 | 47,609,960 | -2.42% |
| 2026-06-10 | 6.78 | 6.88 | 6.49 | 6.62 | 6.62 | qfq | 9,009,600 | 59,783,771 | -3.92% |
| 2026-06-09 | 6.94 | 6.97 | 6.77 | 6.89 | 6.89 | qfq | 7,293,712 | 50,168,855 | 1.03% |
| 2026-06-08 | 6.95 | 7.07 | 6.73 | 6.82 | 6.82 | qfq | 9,509,200 | 65,465,717 | -3.67% |
| 2026-06-05 | 6.98 | 7.19 | 6.98 | 7.08 | 7.08 | qfq | 8,018,160 | 56,775,444 | 0.57% |
| 2026-06-04 | 7.12 | 7.17 | 7.00 | 7.04 | 7.04 | qfq | 8,147,800 | 57,502,237 | -0.98% |
| 2026-06-03 | 7.13 | 7.37 | 7.04 | 7.11 | 7.11 | qfq | 8,603,500 | 61,862,187 | -0.14% |
| 2026-06-02 | 7.28 | 7.33 | 7.01 | 7.12 | 7.12 | qfq | 9,114,800 | 64,905,532 | -2.20% |
| 2026-06-01 | 7.18 | 7.38 | 7.12 | 7.28 | 7.28 | qfq | 7,391,200 | 53,790,168 | 0.69% |
| 2026-05-29 | 7.48 | 7.58 | 7.18 | 7.23 | 7.23 | qfq | 10,364,760 | 75,917,856 | -3.86% |
| 2026-05-28 | 7.40 | 7.57 | 7.28 | 7.52 | 7.52 | qfq | 8,846,444 | 65,662,360 | 1.08% |
| 2026-05-27 | 7.59 | 7.67 | 7.31 | 7.44 | 7.44 | qfq | 10,763,091 | 80,225,350 | -2.62% |
| 2026-05-26 | 7.95 | 7.95 | 7.45 | 7.64 | 7.64 | qfq | 12,651,611 | 96,930,661 | -4.14% |
| 2026-05-25 | 7.89 | 8.09 | 7.79 | 7.97 | 7.97 | qfq | 10,022,499 | 79,625,520 | 0.76% |
| 2026-05-22 | 7.67 | 8.00 | 7.64 | 7.91 | 7.91 | qfq | 12,660,095 | 99,007,003 | 3.67% |
| 2026-05-21 | 8.18 | 8.27 | 7.60 | 7.63 | 7.63 | qfq | 20,250,980 | 160,635,041 | -6.72% |
| 2026-05-20 | 8.40 | 8.45 | 8.15 | 8.18 | 8.18 | qfq | 13,483,940 | 110,837,072 | -3.42% |
| 2026-05-19 | 8.38 | 8.48 | 8.21 | 8.47 | 8.47 | qfq | 11,840,400 | 99,012,708 | 0.95% |
| 2026-05-18 | 8.31 | 8.39 | 8.19 | 8.39 | 8.39 | qfq | 9,592,960 | 79,840,060 | 0.84% |
| 2026-05-15 | 8.55 | 8.66 | 8.25 | 8.32 | 8.32 | qfq | 17,167,383 | 144,499,598 | -3.03% |
| 2026-05-14 | 8.89 | 8.96 | 8.58 | 8.58 | 8.58 | qfq | 17,502,280 | 152,800,656 | -2.72% |
| 2026-05-13 | 8.64 | 8.86 | 8.56 | 8.82 | 8.82 | qfq | 20,196,409 | 177,210,692 | 0.57% |
| 2026-05-12 | 8.67 | 9.07 | 8.64 | 8.77 | 8.77 | qfq | 24,399,800 | 214,697,084 | 1.15% |
| 2026-05-11 | 8.65 | 8.84 | 8.62 | 8.67 | 8.67 | qfq | 17,355,780 | 150,669,849 | 0.81% |
| 2026-05-08 | 8.55 | 8.64 | 8.44 | 8.60 | 8.60 | qfq | 14,375,940 | 123,187,563 | 0.00% |
| 2026-05-07 | 8.39 | 8.62 | 8.39 | 8.60 | 8.60 | qfq | 17,973,739 | 153,798,131 | 2.75% |
| 2026-05-06 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | qfq | 14,927,420 | 124,791,308 | 2.20% |
| 2026-04-30 | 8.34 | 8.34 | 8.14 | 8.19 | 8.19 | qfq | 11,781,340 | 96,472,761 | -1.80% |
| 2026-04-29 | 8.08 | 8.45 | 8.08 | 8.34 | 8.34 | qfq | 17,619,760 | 146,911,856 | 2.33% |
| 2026-04-28 | 8.24 | 8.24 | 8.05 | 8.15 | 8.15 | qfq | 12,579,480 | 101,941,354 | -1.09% |
| 2026-04-27 | 8.22 | 8.26 | 7.83 | 8.24 | 8.24 | qfq | 20,877,220 | 169,211,044 | 1.60% |
| 2026-04-24 | 8.16 | 8.24 | 8.03 | 8.11 | 8.11 | qfq | 16,846,500 | 136,559,720 | -2.29% |
| 2026-04-23 | 8.21 | 8.65 | 8.21 | 8.30 | 8.30 | qfq | 23,452,572 | 196,199,611 | 0.12% |
| 2026-04-22 | 8.12 | 8.30 | 8.07 | 8.29 | 8.29 | qfq | 17,479,040 | 143,555,952 | 1.84% |
| 2026-04-21 | 8.23 | 8.30 | 7.97 | 8.14 | 8.14 | qfq | 20,515,580 | 165,508,956 | -1.81% |
| 2026-04-20 | 8.21 | 8.33 | 8.15 | 8.29 | 8.29 | qfq | 15,234,820 | 126,118,183 | 0.97% |
| 2026-04-17 | 8.26 | 8.36 | 8.17 | 8.21 | 8.21 | qfq | 16,641,400 | 136,838,781 | -1.44% |
| 2026-04-16 | 8.33 | 8.37 | 8.16 | 8.33 | 8.33 | qfq | 20,435,212 | 168,774,051 | 0.12% |
| 2026-04-15 | 8.37 | 8.59 | 8.23 | 8.32 | 8.32 | qfq | 22,111,300 | 185,307,682 | -0.60% |
| 2026-04-14 | 8.59 | 8.62 | 8.27 | 8.37 | 8.37 | qfq | 32,312,600 | 270,421,766 | -3.57% |
| 2026-04-13 | 8.45 | 8.98 | 8.41 | 8.68 | 8.68 | qfq | 41,078,208 | 358,706,291 | 3.21% |
| 2026-04-10 | 8.76 | 8.79 | 8.35 | 8.41 | 8.41 | qfq | 30,612,000 | 259,612,552 | -3.11% |
| 2026-04-09 | 8.77 | 8.78 | 8.54 | 8.68 | 8.68 | qfq | 27,814,060 | 240,373,218 | -1.70% |
| 2026-04-08 | 8.91 | 8.97 | 8.68 | 8.83 | 8.83 | qfq | 45,488,869 | 400,137,076 | -0.90% |
| 2026-04-07 | 8.11 | 8.91 | 8.11 | 8.91 | 8.91 | qfq | 29,618,200 | 257,701,903 | 10.00% |
| 2026-04-03 | 8.80 | 8.95 | 8.09 | 8.10 | 8.10 | qfq | 42,081,360 | 349,758,089 | -9.09% |
| 2026-04-02 | 8.71 | 9.59 | 8.59 | 8.91 | 8.91 | qfq | 49,579,712 | 448,019,783 | 1.60% |
| 2026-04-01 | 9.14 | 9.46 | 8.72 | 8.77 | 8.77 | qfq | 35,795,040 | 321,609,367 | -2.99% |
| 2026-03-31 | 9.33 | 9.48 | 9.02 | 9.04 | 9.04 | qfq | 36,418,520 | 333,925,008 | -5.54% |
| 2026-03-30 | 9.36 | 9.59 | 8.70 | 9.57 | 9.57 | qfq | 48,940,820 | 448,467,291 | 0.74% |
| 2026-03-27 | 9.77 | 9.88 | 8.97 | 9.50 | 9.50 | qfq | 59,290,589 | 556,434,024 | -4.52% |
| 2026-03-26 | 10.52 | 10.60 | 9.87 | 9.95 | 9.95 | qfq | 52,509,300 | 531,253,484 | -5.42% |
| 2026-03-25 | 11.00 | 11.23 | 10.45 | 10.52 | 10.52 | qfq | 87,319,812 | 936,688,740 | -0.47% |
| 2026-03-24 | 9.80 | 10.57 | 9.42 | 10.57 | 10.57 | qfq | 51,191,345 | 521,859,746 | 9.99% |
| 2026-03-23 | 9.56 | 10.20 | 9.46 | 9.61 | 9.61 | qfq | 54,987,635 | 536,536,990 | -3.90% |
| 2026-03-20 | 10.56 | 11.36 | 10.00 | 10.00 | 10.00 | qfq | 78,974,061 | 836,995,250 | -3.19% |
| 2026-03-19 | 9.70 | 11.00 | 9.57 | 10.33 | 10.33 | qfq | 86,105,097 | 898,454,277 | 3.30% |
| 2026-03-18 | 9.89 | 10.12 | 9.66 | 10.00 | 10.00 | qfq | 51,617,660 | 507,862,088 | 1.01% |
| 2026-03-17 | 10.41 | 10.70 | 9.90 | 9.90 | 9.90 | qfq | 80,035,270 | 815,728,234 | -4.07% |
| 2026-03-16 | 9.23 | 10.32 | 9.23 | 10.32 | 10.32 | qfq | 85,730,187 | 859,430,639 | 10.02% |
| 2026-03-13 | 9.55 | 9.99 | 9.35 | 9.38 | 9.38 | qfq | 60,150,045 | 578,493,248 | -2.90% |
| 2026-03-12 | 9.79 | 10.20 | 9.52 | 9.66 | 9.66 | qfq | 76,383,891 | 747,556,789 | -4.64% |
| 2026-03-11 | 9.49 | 10.13 | 9.40 | 10.13 | 10.13 | qfq | 97,734,828 | 968,800,371 | 9.99% |
| 2026-03-10 | 8.41 | 9.21 | 8.39 | 9.21 | 9.21 | qfq | 22,979,525 | 207,412,812 | 10.04% |
| 2026-03-09 | 8.29 | 8.38 | 8.11 | 8.37 | 8.37 | qfq | 17,263,760 | 142,973,829 | -0.48% |
| 2026-03-06 | 8.28 | 8.55 | 8.23 | 8.41 | 8.41 | qfq | 24,569,100 | 206,331,483 | 1.82% |
| 2026-03-05 | 8.16 | 8.39 | 8.14 | 8.26 | 8.26 | qfq | 23,623,100 | 194,948,066 | 1.98% |
| 2026-03-04 | 7.67 | 8.20 | 7.66 | 8.10 | 8.10 | qfq | 27,272,180 | 219,270,306 | 3.98% |
| 2026-03-03 | 7.63 | 8.38 | 7.61 | 7.79 | 7.79 | qfq | 28,420,332 | 226,484,570 | 1.96% |
| 2026-03-02 | 7.84 | 7.93 | 7.60 | 7.64 | 7.64 | qfq | 18,505,400 | 142,733,085 | -4.86% |
| 2026-02-27 | 8.16 | 8.18 | 7.92 | 8.03 | 8.03 | qfq | 14,936,080 | 119,532,642 | -2.07% |
| 2026-02-26 | 8.09 | 8.37 | 8.05 | 8.20 | 8.20 | qfq | 15,981,400 | 131,465,106 | 1.23% |
| 2026-02-25 | 8.28 | 8.29 | 8.04 | 8.10 | 8.10 | qfq | 15,315,900 | 124,572,194 | -2.17% |
| 2026-02-24 | 8.20 | 8.45 | 8.20 | 8.28 | 8.28 | qfq | 14,804,300 | 123,356,711 | 1.47% |
| 2026-02-13 | 7.98 | 8.29 | 7.96 | 8.16 | 8.16 | qfq | 16,046,880 | 131,079,173 | 1.62% |
| 2026-02-12 | 8.13 | 8.17 | 7.91 | 8.03 | 8.03 | qfq | 11,280,020 | 90,602,767 | -0.74% |
| 2026-02-11 | 8.04 | 8.16 | 8.00 | 8.09 | 8.09 | qfq | 12,272,240 | 99,193,197 | -0.12% |
| 2026-02-10 | 8.15 | 8.29 | 8.08 | 8.10 | 8.10 | qfq | 16,812,104 | 137,222,747 | -0.86% |
| 2026-02-09 | 7.95 | 8.23 | 7.90 | 8.17 | 8.17 | qfq | 23,896,100 | 194,543,377 | 2.64% |
| 2026-02-06 | 7.54 | 8.10 | 7.46 | 7.96 | 7.96 | qfq | 25,533,512 | 200,877,176 | 3.92% |
| 2026-02-05 | 7.83 | 7.90 | 7.64 | 7.66 | 7.66 | qfq | 14,145,820 | 109,433,258 | -3.04% |
| 2026-02-04 | 7.73 | 7.98 | 7.63 | 7.90 | 7.90 | qfq | 16,541,260 | 129,612,178 | 0.77% |
| 2026-02-03 | 7.85 | 7.97 | 7.71 | 7.84 | 7.84 | qfq | 20,391,195 | 159,489,817 | 0.00% |
| 2026-02-02 | 7.92 | 8.15 | 7.81 | 7.84 | 7.84 | qfq | 24,560,480 | 196,098,123 | -2.61% |
| 2026-01-30 | 7.75 | 8.26 | 7.72 | 8.05 | 8.05 | qfq | 34,639,055 | 278,511,594 | 2.68% |
| 2026-01-29 | 7.87 | 8.06 | 7.71 | 7.84 | 7.84 | qfq | 21,282,680 | 168,210,231 | -1.26% |
| 2026-01-28 | 7.87 | 8.13 | 7.86 | 7.94 | 7.94 | qfq | 29,637,751 | 236,191,922 | -0.50% |
| 2026-01-27 | 7.63 | 8.10 | 7.45 | 7.98 | 7.98 | qfq | 47,293,421 | 369,980,467 | 4.31% |
| 2026-01-26 | 7.77 | 7.96 | 7.50 | 7.65 | 7.65 | qfq | 39,280,960 | 300,852,826 | -2.55% |
| 2026-01-23 | 8.05 | 8.38 | 7.83 | 7.85 | 7.85 | qfq | 63,315,235 | 512,659,311 | 3.02% |
| 2026-01-22 | 7.59 | 7.66 | 7.48 | 7.62 | 7.62 | qfq | 25,794,244 | 195,775,074 | -0.13% |
| 2026-01-21 | 7.77 | 7.77 | 7.43 | 7.63 | 7.63 | qfq | 48,984,362 | 371,250,830 | -3.66% |
| 2026-01-20 | 7.19 | 7.92 | 7.13 | 7.92 | 7.92 | qfq | 36,713,665 | 287,152,237 | 10.00% |
| 2026-01-19 | 7.09 | 7.26 | 6.94 | 7.20 | 7.20 | qfq | 23,550,320 | 167,601,689 | -3.23% |
| 2026-01-16 | 7.34 | 7.59 | 7.24 | 7.44 | 7.44 | qfq | 23,004,968 | 170,503,233 | 2.34% |
| 2026-01-15 | 7.31 | 7.35 | 7.17 | 7.27 | 7.27 | qfq | 12,799,280 | 92,717,192 | -1.62% |
| 2026-01-14 | 7.20 | 7.54 | 7.20 | 7.39 | 7.39 | qfq | 21,157,240 | 155,682,721 | 2.21% |
| 2026-01-13 | 7.49 | 7.50 | 7.20 | 7.23 | 7.23 | qfq | 19,429,322 | 141,650,257 | -3.60% |
| 2026-01-12 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | qfq | 24,817,342 | 183,732,494 | 4.02% |
| 2026-01-09 | 7.26 | 7.29 | 7.13 | 7.21 | 7.21 | qfq | 16,732,626 | 120,489,181 | -1.23% |
| 2026-01-08 | 7.18 | 7.33 | 7.13 | 7.30 | 7.30 | qfq | 12,775,960 | 92,645,120 | 1.67% |
| 2026-01-07 | 7.28 | 7.28 | 7.17 | 7.18 | 7.18 | qfq | 11,219,560 | 80,829,173 | -1.64% |
| 2026-01-06 | 7.31 | 7.35 | 7.21 | 7.30 | 7.30 | qfq | 13,995,264 | 101,813,241 | -0.95% |
| 2026-01-05 | 7.16 | 7.58 | 7.12 | 7.37 | 7.37 | qfq | 17,426,160 | 128,021,850 | 2.93% |
| 2025-12-31 | 7.20 | 7.25 | 7.08 | 7.16 | 7.16 | qfq | 13,939,114 | 99,787,851 | -1.10% |
| 2025-12-30 | 7.52 | 7.54 | 7.23 | 7.24 | 7.24 | qfq | 23,464,920 | 172,340,295 | -4.99% |
| 2025-12-29 | 8.01 | 8.01 | 7.41 | 7.62 | 7.62 | qfq | 27,727,485 | 210,723,349 | -4.87% |
| 2025-12-26 | 8.28 | 8.34 | 7.94 | 8.01 | 8.01 | qfq | 22,109,540 | 177,751,345 | -3.03% |
| 2025-12-25 | 8.30 | 8.45 | 8.20 | 8.26 | 8.26 | qfq | 21,851,680 | 181,106,762 | -0.84% |
| 2025-12-24 | 8.17 | 8.44 | 8.17 | 8.33 | 8.33 | qfq | 44,128,553 | 366,471,369 | -1.19% |
| 2025-12-23 | 7.87 | 8.73 | 7.70 | 8.43 | 8.43 | qfq | 68,365,073 | 576,789,443 | 6.17% |
| 2025-12-22 | 7.97 | 8.19 | 7.79 | 7.94 | 7.94 | qfq | 26,540,800 | 211,958,380 | -3.99% |
| 2025-12-19 | 8.19 | 8.32 | 8.11 | 8.27 | 8.27 | qfq | 20,047,180 | 164,516,709 | -0.36% |
| 2025-12-18 | 8.31 | 8.50 | 8.27 | 8.30 | 8.30 | qfq | 28,903,468 | 241,582,822 | -1.78% |
| 2025-12-17 | 8.11 | 8.78 | 8.06 | 8.45 | 8.45 | qfq | 37,671,864 | 314,230,876 | 3.17% |
| 2025-12-16 | 8.08 | 8.43 | 8.05 | 8.19 | 8.19 | qfq | 19,501,220 | 159,304,542 | 0.74% |
| 2025-12-15 | 8.18 | 8.18 | 7.95 | 8.13 | 8.13 | qfq | 22,449,493 | 181,335,447 | -2.52% |
| 2025-12-12 | 8.17 | 8.40 | 8.10 | 8.34 | 8.34 | qfq | 35,155,453 | 290,893,391 | 3.22% |
| 2025-12-11 | 8.08 | 8.36 | 7.96 | 8.08 | 8.08 | qfq | 30,946,577 | 252,126,117 | 0.00% |
| 2025-12-10 | 7.93 | 8.09 | 7.80 | 8.08 | 8.08 | qfq | 16,845,890 | 134,423,323 | 0.87% |
| 2025-12-09 | 8.06 | 8.15 | 7.99 | 8.01 | 8.01 | qfq | 11,830,720 | 95,361,147 | -0.99% |
| 2025-12-08 | 7.97 | 8.15 | 7.88 | 8.09 | 8.09 | qfq | 16,996,564 | 136,305,024 | 1.63% |
| 2025-12-05 | 7.80 | 8.01 | 7.70 | 7.96 | 7.96 | qfq | 13,711,346 | 108,400,906 | 1.40% |
| 2025-12-04 | 8.01 | 8.05 | 7.80 | 7.85 | 7.85 | qfq | 12,872,668 | 101,067,324 | -2.00% |
| 2025-12-03 | 8.11 | 8.12 | 7.91 | 8.01 | 8.01 | qfq | 18,669,760 | 149,027,672 | -1.35% |
| 2025-12-02 | 7.97 | 8.20 | 7.90 | 8.12 | 8.12 | qfq | 26,147,430 | 211,923,234 | 0.74% |
| 2025-12-01 | 8.04 | 8.09 | 7.92 | 8.06 | 8.06 | qfq | 23,001,688 | 184,559,665 | 1.26% |
| 2025-11-28 | 7.89 | 8.20 | 7.89 | 7.96 | 7.96 | qfq | 26,206,287 | 209,224,207 | 0.51% |
| 2025-11-27 | 8.06 | 8.15 | 7.81 | 7.92 | 7.92 | qfq | 35,564,128 | 281,405,216 | -0.25% |
| 2025-11-26 | 8.30 | 8.30 | 7.84 | 7.94 | 7.94 | qfq | 59,672,612 | 475,578,195 | 0.89% |
| 2025-11-25 | 7.17 | 7.87 | 7.17 | 7.87 | 7.87 | qfq | 12,705,460 | 97,633,212 | 10.07% |
| 2025-11-24 | 7.03 | 7.20 | 6.98 | 7.15 | 7.15 | qfq | 7,357,388 | 52,116,259 | 1.71% |
| 2025-11-21 | 7.28 | 7.35 | 6.95 | 7.03 | 7.03 | qfq | 12,238,388 | 87,102,997 | -4.61% |
| 2025-11-20 | 7.37 | 7.42 | 7.26 | 7.37 | 7.37 | qfq | 8,006,320 | 58,845,767 | 1.10% |
| 2025-11-19 | 7.47 | 7.54 | 7.25 | 7.29 | 7.29 | qfq | 8,809,380 | 64,601,208 | -2.67% |
| 2025-11-18 | 7.53 | 7.60 | 7.45 | 7.49 | 7.49 | qfq | 8,534,381 | 64,209,214 | -0.53% |
| 2025-11-17 | 7.49 | 7.54 | 7.38 | 7.53 | 7.53 | qfq | 7,100,031 | 53,059,873 | 0.40% |
| 2025-11-14 | 7.46 | 7.56 | 7.40 | 7.50 | 7.50 | qfq | 8,526,620 | 64,080,816 | 0.13% |
| 2025-11-13 | 7.39 | 7.59 | 7.37 | 7.49 | 7.49 | qfq | 9,796,849 | 73,230,272 | 1.22% |
| 2025-11-12 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | qfq | 10,316,614 | 76,514,238 | -1.73% |
| 2025-11-11 | 7.35 | 7.79 | 7.35 | 7.53 | 7.53 | qfq | 19,425,020 | 147,115,593 | 2.73% |
| 2025-11-10 | 7.33 | 7.35 | 7.25 | 7.33 | 7.33 | qfq | 6,694,514 | 48,846,102 | 0.00% |
| 2025-11-07 | 7.26 | 7.35 | 7.20 | 7.33 | 7.33 | qfq | 7,753,426 | 56,571,358 | 0.55% |
| 2025-11-06 | 7.41 | 7.47 | 7.25 | 7.29 | 7.29 | qfq | 8,797,409 | 64,238,824 | -1.75% |
| 2025-11-05 | 7.16 | 7.49 | 7.16 | 7.42 | 7.42 | qfq | 12,585,620 | 92,890,289 | 2.34% |
| 2025-11-04 | 7.21 | 7.30 | 7.17 | 7.25 | 7.25 | qfq | 10,314,440 | 74,589,820 | 0.42% |
| 2025-11-03 | 7.10 | 7.22 | 7.08 | 7.22 | 7.22 | qfq | 9,521,960 | 68,087,241 | 1.69% |
| 2025-10-31 | 7.04 | 7.14 | 7.01 | 7.10 | 7.10 | qfq | 7,349,700 | 52,107,530 | 0.71% |
| 2025-10-30 | 7.13 | 7.18 | 7.05 | 7.05 | 7.05 | qfq | 9,382,960 | 66,657,367 | -1.81% |
| 2025-10-29 | 7.37 | 7.39 | 7.04 | 7.18 | 7.18 | qfq | 15,552,934 | 111,405,868 | -2.31% |
| 2025-10-28 | 7.29 | 7.40 | 7.21 | 7.35 | 7.35 | qfq | 16,721,224 | 122,313,490 | -1.87% |
| 2025-10-27 | 7.48 | 7.59 | 7.44 | 7.49 | 7.49 | qfq | 10,100,500 | 75,722,475 | 0.00% |
| 2025-10-24 | 7.53 | 7.59 | 7.46 | 7.49 | 7.49 | qfq | 11,103,600 | 83,431,853 | 0.00% |
| 2025-10-23 | 7.47 | 7.49 | 7.33 | 7.49 | 7.49 | qfq | 10,325,300 | 76,421,008 | 0.40% |
| 2025-10-22 | 7.52 | 7.58 | 7.41 | 7.46 | 7.46 | qfq | 11,009,480 | 82,456,857 | -1.84% |
| 2025-10-21 | 7.70 | 7.75 | 7.49 | 7.60 | 7.60 | qfq | 15,847,900 | 120,129,451 | -1.55% |
| 2025-10-20 | 7.81 | 7.93 | 7.61 | 7.72 | 7.72 | qfq | 17,111,798 | 132,770,227 | 1.71% |
| 2025-10-17 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | qfq | 22,361,842 | 172,945,204 | -5.48% |
| 2025-10-16 | 7.93 | 8.15 | 7.80 | 8.03 | 8.03 | qfq | 28,230,180 | 225,227,621 | -1.59% |
| 2025-10-15 | 8.26 | 8.59 | 8.10 | 8.16 | 8.16 | qfq | 32,992,934 | 272,032,685 | -2.16% |
| 2025-10-14 | 8.18 | 8.66 | 8.16 | 8.34 | 8.34 | qfq | 41,871,839 | 348,528,130 | 2.58% |
| 2025-10-13 | 7.99 | 8.31 | 7.59 | 8.13 | 8.13 | qfq | 38,609,712 | 311,710,965 | -3.56% |
| 2025-10-10 | 7.91 | 8.81 | 7.82 | 8.43 | 8.43 | qfq | 54,761,828 | 455,131,385 | 4.85% |
| 2025-10-09 | 8.08 | 8.42 | 8.00 | 8.04 | 8.04 | qfq | 65,486,663 | 532,828,647 | 0.50% |
| 2025-09-30 | 7.29 | 8.00 | 7.21 | 8.00 | 8.00 | qfq | 27,482,292 | 215,213,274 | 10.04% |
| 2025-09-29 | 7.45 | 7.70 | 7.25 | 7.27 | 7.27 | qfq | 34,664,022 | 257,214,129 | -3.07% |
| 2025-09-26 | 7.60 | 7.90 | 7.40 | 7.50 | 7.50 | qfq | 40,810,030 | 310,945,999 | -3.85% |
| 2025-09-25 | 7.51 | 8.15 | 7.31 | 7.80 | 7.80 | qfq | 65,136,867 | 497,509,118 | 0.91% |
| 2025-09-24 | 7.34 | 7.94 | 7.34 | 7.73 | 7.73 | qfq | 63,934,633 | 488,039,152 | -5.04% |
| 2025-09-23 | 8.34 | 8.98 | 7.75 | 8.14 | 8.14 | qfq | 98,683,713 | 830,314,810 | -0.37% |
| 2025-09-22 | 7.71 | 8.17 | 7.31 | 8.17 | 8.17 | qfq | 50,856,139 | 397,128,307 | 9.96% |
| 2025-09-19 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | qfq | 11,326,921 | 84,159,023 | 10.07% |
| 2025-09-18 | 6.77 | 6.93 | 6.58 | 6.75 | 6.75 | qfq | 13,362,917 | 90,422,387 | -1.46% |
| 2025-09-17 | 6.69 | 6.89 | 6.63 | 6.85 | 6.85 | qfq | 9,494,210 | 64,305,046 | 2.39% |
| 2025-09-16 | 6.53 | 6.70 | 6.49 | 6.69 | 6.69 | qfq | 7,020,220 | 46,460,000 | 2.61% |
| 2025-09-15 | 6.58 | 6.60 | 6.45 | 6.52 | 6.52 | qfq | 5,662,580 | 36,830,596 | -0.91% |
| 2025-09-12 | 6.60 | 6.65 | 6.54 | 6.58 | 6.58 | qfq | 6,035,300 | 39,798,165 | -0.75% |
| 2025-09-11 | 6.49 | 6.63 | 6.40 | 6.63 | 6.63 | qfq | 7,640,633 | 49,938,969 | 2.31% |
| 2025-09-10 | 6.47 | 6.58 | 6.44 | 6.48 | 6.48 | qfq | 7,248,268 | 47,095,749 | 0.15% |
| 2025-09-09 | 6.60 | 6.60 | 6.43 | 6.47 | 6.47 | qfq | 6,575,060 | 42,774,627 | -1.97% |
| 2025-09-08 | 6.54 | 6.62 | 6.50 | 6.60 | 6.60 | qfq | 6,696,620 | 43,979,442 | 0.61% |
| 2025-09-05 | 6.52 | 6.58 | 6.38 | 6.56 | 6.56 | qfq | 7,844,040 | 50,802,277 | 1.71% |
| 2025-09-04 | 6.55 | 6.63 | 6.37 | 6.45 | 6.45 | qfq | 9,112,280 | 59,442,125 | -0.62% |
| 2025-09-03 | 6.75 | 6.78 | 6.44 | 6.49 | 6.49 | qfq | 10,880,264 | 71,628,586 | -4.28% |
| 2025-09-02 | 7.00 | 7.02 | 6.65 | 6.78 | 6.78 | qfq | 11,235,547 | 76,254,257 | -3.56% |
| 2025-09-01 | 6.97 | 7.15 | 6.93 | 7.03 | 7.03 | qfq | 9,516,585 | 66,721,410 | 1.30% |
| 2025-08-29 | 7.16 | 7.16 | 6.90 | 6.94 | 6.94 | qfq | 9,731,660 | 67,778,909 | -2.94% |
| 2025-08-28 | 7.01 | 7.19 | 6.85 | 7.15 | 7.15 | qfq | 12,084,680 | 85,179,334 | 1.85% |
| 2025-08-27 | 7.20 | 7.25 | 7.01 | 7.02 | 7.02 | qfq | 10,237,518 | 73,308,404 | -2.09% |
| 2025-08-26 | 7.14 | 7.24 | 7.07 | 7.17 | 7.17 | qfq | 8,448,400 | 60,731,524 | -0.14% |
| 2025-08-25 | 7.19 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 8,684,980 | 62,153,633 | 0.42% |
| 2025-08-22 | 7.12 | 7.17 | 7.06 | 7.15 | 7.15 | qfq | 8,210,480 | 58,396,603 | 0.70% |
| 2025-08-21 | 7.12 | 7.20 | 7.07 | 7.10 | 7.10 | qfq | 8,772,300 | 62,502,804 | -0.42% |
| 2025-08-20 | 7.03 | 7.13 | 6.96 | 7.13 | 7.13 | qfq | 8,062,900 | 56,894,968 | 1.13% |
| 2025-08-19 | 6.88 | 7.07 | 6.88 | 7.05 | 7.05 | qfq | 9,899,125 | 69,429,578 | 2.32% |
| 2025-08-18 | 6.85 | 6.99 | 6.84 | 6.89 | 6.89 | qfq | 8,216,990 | 56,883,131 | 0.88% |
| 2025-08-15 | 6.81 | 6.91 | 6.77 | 6.83 | 6.83 | qfq | 7,042,880 | 48,324,596 | 0.44% |
| 2025-08-14 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | qfq | 6,954,899 | 47,876,771 | -2.86% |
| 2025-08-13 | 7.05 | 7.09 | 6.97 | 7.00 | 7.00 | qfq | 6,098,340 | 42,780,293 | -0.85% |
| 2025-08-12 | 7.06 | 7.10 | 7.00 | 7.06 | 7.06 | qfq | 5,974,360 | 42,080,552 | 0.14% |
| 2025-08-11 | 6.98 | 7.11 | 6.98 | 7.05 | 7.05 | qfq | 6,390,244 | 45,092,226 | 0.57% |
| 2025-08-08 | 7.02 | 7.04 | 6.91 | 7.01 | 7.01 | qfq | 5,258,764 | 36,669,358 | -0.14% |
| 2025-08-07 | 7.00 | 7.07 | 6.96 | 7.02 | 7.02 | qfq | 6,010,340 | 42,177,620 | 0.14% |
| 2025-08-06 | 7.00 | 7.04 | 6.95 | 7.01 | 7.01 | qfq | 6,653,960 | 46,648,360 | 0.14% |
| 2025-08-05 | 6.93 | 7.01 | 6.90 | 7.00 | 7.00 | qfq | 8,081,572 | 56,378,601 | 1.30% |
| 2025-08-04 | 6.78 | 6.92 | 6.73 | 6.91 | 6.91 | qfq | 7,618,900 | 52,076,800 | 1.47% |
| 2025-08-01 | 6.74 | 6.85 | 6.70 | 6.81 | 6.81 | qfq | 6,969,220 | 47,284,456 | 0.89% |
| 2025-07-31 | 6.80 | 6.94 | 6.73 | 6.75 | 6.75 | qfq | 6,972,660 | 47,688,669 | -1.03% |
| 2025-07-30 | 6.95 | 6.95 | 6.74 | 6.82 | 6.82 | qfq | 7,356,782 | 50,249,697 | -2.01% |
| 2025-07-29 | 6.99 | 6.99 | 6.83 | 6.96 | 6.96 | qfq | 6,850,171 | 47,258,760 | 0.14% |
| 2025-07-28 | 6.81 | 7.01 | 6.78 | 6.95 | 6.95 | qfq | 11,588,771 | 80,229,742 | 2.06% |
| 2025-07-25 | 6.79 | 6.81 | 6.72 | 6.81 | 6.81 | qfq | 5,267,840 | 35,664,136 | 0.15% |
| 2025-07-24 | 6.76 | 6.81 | 6.75 | 6.80 | 6.80 | qfq | 5,289,860 | 35,811,502 | 0.59% |
| 2025-07-23 | 6.90 | 6.90 | 6.74 | 6.76 | 6.76 | qfq | 6,791,380 | 46,259,598 | -2.03% |
| 2025-07-22 | 6.90 | 6.98 | 6.85 | 6.90 | 6.90 | qfq | 8,183,040 | 56,507,529 | 0.44% |
| 2025-07-21 | 6.78 | 6.88 | 6.77 | 6.87 | 6.87 | qfq | 6,840,680 | 46,884,001 | 0.88% |
| 2025-07-18 | 6.87 | 6.92 | 6.77 | 6.81 | 6.81 | qfq | 6,847,920 | 46,650,765 | -0.73% |
| 2025-07-17 | 6.84 | 6.88 | 6.80 | 6.86 | 6.86 | qfq | 7,177,500 | 49,209,899 | 0.29% |
| 2025-07-16 | 6.94 | 6.96 | 6.80 | 6.84 | 6.84 | qfq | 9,601,440 | 65,994,011 | -1.30% |
| 2025-07-15 | 6.96 | 7.07 | 6.82 | 6.93 | 6.93 | qfq | 11,159,840 | 77,085,449 | -1.00% |
| 2025-07-14 | 6.81 | 7.01 | 6.72 | 7.00 | 7.00 | qfq | 18,025,867 | 124,629,540 | -2.23% |
| 2025-07-11 | 7.10 | 7.27 | 7.00 | 7.16 | 7.16 | qfq | 22,705,884 | 162,198,356 | 0.42% |
| 2025-07-10 | 6.99 | 7.27 | 6.91 | 7.13 | 7.13 | qfq | 21,158,248 | 150,142,606 | 1.71% |
| 2025-07-09 | 6.91 | 7.14 | 6.86 | 7.01 | 7.01 | qfq | 18,555,300 | 129,660,339 | 1.15% |
| 2025-07-08 | 6.97 | 7.02 | 6.82 | 6.93 | 6.93 | qfq | 15,160,128 | 104,559,431 | 0.14% |
| 2025-07-07 | 6.77 | 7.20 | 6.68 | 6.92 | 6.92 | qfq | 24,718,168 | 170,700,074 | 1.62% |
| 2025-07-04 | 6.66 | 7.27 | 6.61 | 6.81 | 6.81 | qfq | 28,543,588 | 197,187,221 | 2.25% |
| 2025-07-03 | 6.65 | 6.69 | 6.61 | 6.66 | 6.66 | qfq | 5,108,400 | 33,989,953 | 0.15% |
| 2025-07-02 | 6.73 | 6.78 | 6.59 | 6.65 | 6.65 | qfq | 7,921,220 | 52,688,937 | -0.89% |
| 2025-07-01 | 6.75 | 6.76 | 6.64 | 6.71 | 6.71 | qfq | 4,552,240 | 30,459,373 | -0.30% |
| 2025-06-30 | 6.63 | 6.74 | 6.62 | 6.73 | 6.73 | qfq | 7,345,300 | 49,205,004 | 1.51% |
| 2025-06-27 | 6.60 | 6.65 | 6.59 | 6.63 | 6.63 | qfq | 4,951,870 | 32,820,067 | 0.45% |
| 2025-06-26 | 6.58 | 6.64 | 6.53 | 6.60 | 6.60 | qfq | 5,802,948 | 38,293,336 | 0.46% |
| 2025-06-25 | 6.56 | 6.59 | 6.47 | 6.57 | 6.57 | qfq | 6,299,740 | 41,117,369 | 0.15% |
| 2025-06-24 | 6.37 | 6.59 | 6.37 | 6.56 | 6.56 | qfq | 9,131,900 | 59,532,093 | 2.98% |
| 2025-06-23 | 6.11 | 6.40 | 6.08 | 6.37 | 6.37 | qfq | 8,415,400 | 52,932,406 | 3.92% |
| 2025-06-20 | 6.26 | 6.32 | 6.12 | 6.13 | 6.13 | qfq | 7,445,700 | 46,029,484 | -2.08% |
| 2025-06-19 | 6.40 | 6.47 | 6.24 | 6.26 | 6.26 | qfq | 5,777,180 | 36,544,636 | -2.80% |
| 2025-06-18 | 6.41 | 6.47 | 6.37 | 6.44 | 6.44 | qfq | 3,831,400 | 24,570,203 | 0.16% |
| 2025-06-17 | 6.46 | 6.48 | 6.34 | 6.43 | 6.43 | qfq | 5,389,388 | 34,468,005 | 0.00% |
| 2025-06-16 | 6.37 | 6.52 | 6.35 | 6.43 | 6.43 | qfq | 8,169,800 | 52,792,491 | 0.94% |
| 2025-06-13 | 6.43 | 6.52 | 6.31 | 6.37 | 6.37 | qfq | 9,087,240 | 58,012,461 | -1.39% |
| 2025-06-12 | 6.49 | 6.57 | 6.43 | 6.46 | 6.46 | qfq | 6,416,060 | 41,630,780 | -0.77% |
| 2025-06-11 | 6.52 | 6.58 | 6.49 | 6.51 | 6.51 | qfq | 4,679,380 | 30,528,875 | -0.15% |
| 2025-06-10 | 6.56 | 6.62 | 6.39 | 6.52 | 6.52 | qfq | 8,110,200 | 52,665,349 | -0.91% |
| 2025-06-09 | 6.55 | 6.62 | 6.53 | 6.58 | 6.58 | qfq | 5,651,031 | 37,155,723 | 0.46% |
| 2025-06-06 | 6.50 | 6.56 | 6.44 | 6.55 | 6.55 | qfq | 6,759,691 | 43,971,310 | 0.77% |
| 2025-06-05 | 6.36 | 6.51 | 6.32 | 6.50 | 6.50 | qfq | 11,698,971 | 75,424,818 | 2.04% |
| 2025-06-04 | 6.35 | 6.40 | 6.29 | 6.37 | 6.37 | qfq | 5,810,912 | 36,775,287 | 0.63% |
| 2025-06-03 | 6.29 | 6.46 | 6.29 | 6.33 | 6.33 | qfq | 6,261,800 | 39,845,663 | -0.31% |
| 2025-05-30 | 6.51 | 6.51 | 6.28 | 6.35 | 6.35 | qfq | 7,721,400 | 49,018,865 | -2.61% |
| 2025-05-29 | 6.37 | 6.52 | 6.36 | 6.52 | 6.52 | qfq | 8,315,720 | 53,709,260 | 2.35% |
| 2025-05-28 | 6.37 | 6.44 | 6.32 | 6.37 | 6.37 | qfq | 3,774,740 | 24,017,754 | 0.00% |
| 2025-05-27 | 6.31 | 6.38 | 6.24 | 6.37 | 6.37 | qfq | 5,453,570 | 34,353,819 | 0.16% |
| 2025-05-26 | 6.27 | 6.39 | 6.24 | 6.36 | 6.36 | qfq | 7,010,400 | 44,433,622 | 1.92% |
| 2025-05-23 | 6.36 | 6.43 | 6.20 | 6.24 | 6.24 | qfq | 7,373,700 | 46,671,957 | -2.19% |
| 2025-05-22 | 6.43 | 6.53 | 6.34 | 6.38 | 6.38 | qfq | 6,201,500 | 39,809,648 | -0.93% |
| 2025-05-21 | 6.63 | 6.63 | 6.40 | 6.44 | 6.44 | qfq | 7,190,300 | 46,448,032 | -2.13% |
| 2025-05-20 | 6.55 | 6.59 | 6.46 | 6.58 | 6.58 | qfq | 5,750,065 | 37,660,363 | 0.61% |
| 2025-05-19 | 6.50 | 6.54 | 6.41 | 6.54 | 6.54 | qfq | 5,307,497 | 34,464,688 | 0.93% |
| 2025-05-16 | 6.40 | 6.51 | 6.36 | 6.48 | 6.48 | qfq | 4,719,101 | 30,550,989 | 1.25% |
| 2025-05-15 | 6.49 | 6.50 | 6.37 | 6.40 | 6.40 | qfq | 4,511,897 | 28,927,183 | -1.23% |
| 2025-05-14 | 6.50 | 6.57 | 6.43 | 6.48 | 6.48 | qfq | 5,298,280 | 34,358,926 | 0.00% |
| 2025-05-13 | 6.59 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 6,172,493 | 40,321,012 | -1.07% |
| 2025-05-12 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | qfq | 5,897,400 | 38,301,138 | 2.02% |
| 2025-05-09 | 6.54 | 6.55 | 6.37 | 6.42 | 6.42 | qfq | 6,549,680 | 42,129,455 | -1.98% |
| 2025-05-08 | 6.39 | 6.57 | 6.38 | 6.55 | 6.55 | qfq | 8,464,200 | 55,201,396 | 2.02% |
| 2025-05-07 | 6.41 | 6.48 | 6.33 | 6.42 | 6.42 | qfq | 6,815,780 | 43,621,548 | 0.63% |
| 2025-05-06 | 6.17 | 6.38 | 6.17 | 6.38 | 6.38 | qfq | 7,433,558 | 46,812,109 | 3.74% |
| 2025-04-30 | 6.10 | 6.19 | 6.05 | 6.15 | 6.15 | qfq | 7,084,254 | 43,581,260 | 1.15% |
| 2025-04-29 | 5.95 | 6.14 | 5.89 | 6.08 | 6.08 | qfq | 8,750,582 | 53,017,200 | 1.50% |
| 2025-04-28 | 6.05 | 6.12 | 5.93 | 5.99 | 5.99 | qfq | 9,299,178 | 55,792,907 | -1.64% |
| 2025-04-25 | 6.15 | 6.20 | 6.08 | 6.09 | 6.09 | qfq | 7,219,075 | 44,292,494 | -0.81% |
| 2025-04-24 | 6.32 | 6.38 | 6.08 | 6.14 | 6.14 | qfq | 9,234,100 | 56,988,177 | -3.31% |
| 2025-04-23 | 6.31 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 8,356,004 | 52,991,760 | 0.63% |
| 2025-04-22 | 6.29 | 6.35 | 6.25 | 6.31 | 6.31 | qfq | 5,937,400 | 37,417,228 | 0.00% |
| 2025-04-21 | 6.31 | 6.36 | 6.23 | 6.31 | 6.31 | qfq | 5,237,600 | 33,008,067 | 0.48% |
| 2025-04-18 | 6.13 | 6.34 | 6.11 | 6.28 | 6.28 | qfq | 7,474,559 | 46,652,861 | 1.78% |
| 2025-04-17 | 6.10 | 6.23 | 6.00 | 6.17 | 6.17 | qfq | 5,458,245 | 33,766,215 | 0.65% |
| 2025-04-16 | 6.28 | 6.30 | 6.02 | 6.13 | 6.13 | qfq | 6,031,400 | 37,063,980 | -2.39% |
| 2025-04-15 | 6.29 | 6.38 | 6.20 | 6.28 | 6.28 | qfq | 5,442,399 | 34,096,687 | -0.16% |
| 2025-04-14 | 6.26 | 6.36 | 6.25 | 6.29 | 6.29 | qfq | 7,593,500 | 47,842,718 | 2.61% |
| 2025-04-11 | 5.93 | 6.19 | 5.93 | 6.13 | 6.13 | qfq | 9,719,657 | 59,476,629 | 2.17% |
| 2025-04-10 | 5.99 | 6.11 | 5.93 | 6.00 | 6.00 | qfq | 10,110,380 | 60,973,075 | 2.92% |
| 2025-04-09 | 5.62 | 5.92 | 5.21 | 5.83 | 5.83 | qfq | 14,535,220 | 81,650,983 | 1.57% |
| 2025-04-08 | 6.10 | 6.10 | 5.50 | 5.74 | 5.74 | qfq | 16,268,346 | 93,375,916 | -5.59% |
| 2025-04-07 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | qfq | 7,674,000 | 47,174,078 | -9.93% |
| 2025-04-03 | 6.73 | 6.79 | 6.57 | 6.75 | 6.75 | qfq | 8,659,272 | 58,006,069 | 0.30% |
| 2025-04-02 | 6.68 | 6.85 | 6.65 | 6.73 | 6.73 | qfq | 7,646,040 | 51,488,330 | 0.75% |
| 2025-04-01 | 6.68 | 6.79 | 6.66 | 6.68 | 6.68 | qfq | 8,191,400 | 55,052,584 | 0.15% |
| 2025-03-31 | 6.60 | 6.70 | 6.44 | 6.67 | 6.67 | qfq | 12,412,649 | 81,302,912 | -0.45% |
| 2025-03-28 | 6.94 | 6.99 | 6.70 | 6.70 | 6.70 | qfq | 10,857,769 | 74,121,196 | -3.32% |
| 2025-03-27 | 7.07 | 7.09 | 6.86 | 6.93 | 6.93 | qfq | 11,578,172 | 80,769,137 | -1.98% |
| 2025-03-26 | 6.73 | 7.14 | 6.68 | 7.07 | 7.07 | qfq | 18,279,963 | 128,059,011 | 0.57% |
| 2025-03-25 | 7.30 | 7.39 | 7.03 | 7.03 | 7.03 | qfq | 29,858,640 | 212,815,688 | -9.99% |
| 2025-03-24 | 8.05 | 8.44 | 7.49 | 7.81 | 7.81 | qfq | 42,975,049 | 344,826,604 | 1.83% |
| 2025-03-21 | 7.66 | 7.72 | 7.53 | 7.67 | 7.67 | qfq | 17,032,992 | 129,620,851 | -0.78% |
| 2025-03-20 | 7.60 | 7.89 | 7.51 | 7.73 | 7.73 | qfq | 18,179,351 | 139,451,359 | 1.44% |
| 2025-03-19 | 7.72 | 7.72 | 7.55 | 7.62 | 7.62 | qfq | 8,665,100 | 65,865,099 | -1.17% |
| 2025-03-18 | 7.75 | 7.79 | 7.62 | 7.71 | 7.71 | qfq | 10,984,400 | 84,527,569 | -0.26% |
| 2025-03-17 | 7.75 | 7.95 | 7.65 | 7.73 | 7.73 | qfq | 15,260,500 | 118,767,854 | 0.00% |
| 2025-03-14 | 7.45 | 7.80 | 7.31 | 7.73 | 7.73 | qfq | 17,981,119 | 135,870,823 | 3.34% |
| 2025-03-13 | 7.66 | 7.69 | 7.37 | 7.48 | 7.48 | qfq | 12,669,320 | 94,919,611 | -2.73% |
| 2025-03-12 | 7.51 | 7.80 | 7.51 | 7.69 | 7.69 | qfq | 16,807,689 | 128,934,281 | 2.53% |
| 2025-03-11 | 7.40 | 7.51 | 7.36 | 7.50 | 7.50 | qfq | 10,292,394 | 76,552,079 | -0.40% |
| 2025-03-10 | 7.60 | 7.66 | 7.44 | 7.53 | 7.53 | qfq | 11,424,729 | 86,093,486 | -0.26% |
| 2025-03-07 | 7.73 | 7.86 | 7.50 | 7.55 | 7.55 | qfq | 20,093,232 | 153,819,394 | -3.21% |
| 2025-03-06 | 7.76 | 7.87 | 7.71 | 7.80 | 7.80 | qfq | 24,888,590 | 194,047,144 | 0.26% |
| 2025-03-05 | 7.70 | 8.00 | 7.66 | 7.78 | 7.78 | qfq | 27,449,330 | 214,965,078 | 0.78% |
| 2025-03-04 | 7.56 | 7.73 | 7.41 | 7.72 | 7.72 | qfq | 18,088,183 | 137,712,425 | 0.65% |
| 2025-03-03 | 7.44 | 7.75 | 7.31 | 7.67 | 7.67 | qfq | 27,267,940 | 205,819,789 | 2.54% |
| 2025-02-28 | 8.11 | 8.12 | 7.48 | 7.48 | 7.48 | qfq | 34,907,754 | 268,240,299 | -9.99% |
| 2025-02-27 | 8.09 | 8.39 | 7.96 | 8.31 | 8.31 | qfq | 41,313,554 | 338,587,977 | 2.72% |
| 2025-02-26 | 8.96 | 8.96 | 8.06 | 8.09 | 8.09 | qfq | 69,781,995 | 586,457,158 | -3.11% |
| 2025-02-25 | 7.51 | 8.35 | 7.45 | 8.35 | 8.35 | qfq | 15,943,593 | 128,454,325 | 10.01% |
| 2025-02-24 | 7.35 | 7.85 | 7.33 | 7.59 | 7.59 | qfq | 32,970,740 | 251,352,383 | 2.57% |
| 2025-02-21 | 7.24 | 7.70 | 7.15 | 7.40 | 7.40 | qfq | 29,889,525 | 222,388,742 | 2.21% |
| 2025-02-20 | 7.11 | 7.26 | 7.10 | 7.24 | 7.24 | qfq | 11,596,089 | 83,389,663 | 1.83% |
| 2025-02-19 | 6.94 | 7.13 | 6.92 | 7.11 | 7.11 | qfq | 9,347,500 | 66,080,712 | 2.30% |
| 2025-02-18 | 7.23 | 7.25 | 6.91 | 6.95 | 6.95 | qfq | 13,001,600 | 91,885,876 | -3.87% |
| 2025-02-17 | 7.19 | 7.27 | 7.13 | 7.23 | 7.23 | qfq | 12,741,935 | 91,723,426 | 0.56% |
| 2025-02-14 | 7.10 | 7.27 | 7.05 | 7.19 | 7.19 | qfq | 13,700,540 | 97,996,302 | 0.56% |
| 2025-02-13 | 7.32 | 7.32 | 7.08 | 7.15 | 7.15 | qfq | 14,148,726 | 101,631,500 | -2.19% |
| 2025-02-12 | 7.12 | 7.32 | 7.10 | 7.31 | 7.31 | qfq | 18,000,849 | 130,646,493 | 2.09% |
| 2025-02-11 | 7.12 | 7.17 | 7.02 | 7.16 | 7.16 | qfq | 14,884,940 | 105,772,366 | -0.42% |
| 2025-02-10 | 7.05 | 7.19 | 7.01 | 7.19 | 7.19 | qfq | 15,881,900 | 112,793,625 | 2.42% |
| 2025-02-07 | 7.00 | 7.10 | 6.90 | 7.02 | 7.02 | qfq | 18,849,739 | 131,981,084 | 1.15% |
| 2025-02-06 | 6.73 | 6.94 | 6.67 | 6.94 | 6.94 | qfq | 16,252,600 | 110,926,718 | 3.27% |
| 2025-02-05 | 6.66 | 6.82 | 6.56 | 6.72 | 6.72 | qfq | 14,815,503 | 99,318,744 | 2.44% |
| 2025-01-27 | 6.88 | 6.91 | 6.56 | 6.56 | 6.56 | qfq | 14,977,500 | 100,282,766 | -4.37% |
| 2025-01-24 | 6.58 | 6.89 | 6.58 | 6.86 | 6.86 | qfq | 21,573,384 | 146,501,470 | 3.31% |
| 2025-01-23 | 6.80 | 7.04 | 6.64 | 6.64 | 6.64 | qfq | 21,498,949 | 146,670,299 | -1.04% |
| 2025-01-22 | 6.68 | 6.86 | 6.62 | 6.71 | 6.71 | qfq | 20,290,280 | 137,150,819 | -0.45% |
| 2025-01-21 | 6.77 | 6.83 | 6.63 | 6.74 | 6.74 | qfq | 22,905,940 | 154,183,008 | 1.05% |
| 2025-01-20 | 6.53 | 6.78 | 6.40 | 6.67 | 6.67 | qfq | 24,526,938 | 162,827,459 | 2.77% |
| 2025-01-17 | 6.55 | 6.57 | 6.43 | 6.49 | 6.49 | qfq | 19,024,200 | 123,555,566 | -2.41% |
| 2025-01-16 | 6.25 | 6.80 | 6.25 | 6.65 | 6.65 | qfq | 37,155,746 | 242,625,336 | 0.76% |
| 2025-01-15 | 6.50 | 6.68 | 6.42 | 6.60 | 6.60 | qfq | 22,128,758 | 145,227,562 | 1.23% |
| 2025-01-14 | 6.19 | 6.53 | 6.13 | 6.52 | 6.52 | qfq | 21,206,487 | 135,165,123 | 6.54% |
| 2025-01-13 | 6.05 | 6.19 | 5.85 | 6.12 | 6.12 | qfq | 16,886,825 | 101,928,777 | -1.29% |
| 2025-01-10 | 6.58 | 6.61 | 6.19 | 6.20 | 6.20 | qfq | 20,111,589 | 128,604,737 | -5.78% |
| 2025-01-09 | 6.56 | 6.68 | 6.48 | 6.58 | 6.58 | qfq | 22,479,589 | 147,895,545 | 0.77% |
| 2025-01-08 | 6.49 | 6.62 | 6.24 | 6.53 | 6.53 | qfq | 28,113,560 | 181,701,392 | -0.15% |
| 2025-01-07 | 6.28 | 6.70 | 6.27 | 6.54 | 6.54 | qfq | 30,968,233 | 200,592,682 | 4.81% |
| 2025-01-06 | 6.27 | 6.48 | 6.01 | 6.24 | 6.24 | qfq | 25,780,440 | 162,244,656 | -1.42% |
| 2025-01-03 | 6.86 | 6.92 | 6.28 | 6.33 | 6.33 | qfq | 35,388,169 | 230,692,754 | -7.59% |
| 2025-01-02 | 6.91 | 7.13 | 6.75 | 6.85 | 6.85 | qfq | 44,914,726 | 310,970,963 | -3.93% |
| 2024-12-31 | 7.39 | 7.58 | 7.13 | 7.13 | 7.13 | qfq | 53,304,642 | 386,302,405 | -9.97% |
| 2024-12-30 | 8.10 | 8.11 | 7.92 | 7.92 | 7.92 | qfq | 42,946,640 | 341,641,983 | -10.00% |
| 2024-12-27 | 7.64 | 9.28 | 7.64 | 8.80 | 8.80 | qfq | 107,012,329 | 873,374,660 | 3.65% |
| 2024-12-26 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | qfq | 4,485,400 | 38,081,046 | -9.97% |
| 2024-12-25 | 9.96 | 9.96 | 9.43 | 9.43 | 9.43 | qfq | 15,698,300 | 151,435,590 | -10.02% |
| 2024-12-24 | 10.48 | 10.48 | 9.71 | 10.48 | 10.48 | qfq | 63,890,117 | 666,098,571 | 9.97% |
| 2024-12-23 | 8.98 | 9.53 | 8.95 | 9.53 | 9.53 | qfq | 55,325,251 | 521,990,293 | 10.05% |
| 2024-12-20 | 8.29 | 8.66 | 8.05 | 8.66 | 8.66 | qfq | 77,057,077 | 653,576,504 | 10.04% |
| 2024-12-19 | 7.18 | 7.87 | 7.11 | 7.87 | 7.87 | qfq | 35,757,065 | 271,558,333 | 10.07% |
| 2024-12-18 | 6.54 | 7.15 | 6.37 | 7.15 | 7.15 | qfq | 17,890,130 | 122,693,378 | 10.00% |
| 2024-12-17 | 6.73 | 6.85 | 6.46 | 6.50 | 6.50 | qfq | 10,951,440 | 72,254,238 | -4.13% |
| 2024-12-16 | 6.78 | 6.90 | 6.70 | 6.78 | 6.78 | qfq | 10,504,760 | 71,433,146 | 1.04% |
| 2024-12-13 | 6.93 | 6.95 | 6.70 | 6.71 | 6.71 | qfq | 12,082,344 | 82,316,432 | -3.87% |
| 2024-12-12 | 6.82 | 7.12 | 6.74 | 6.98 | 6.98 | qfq | 18,002,260 | 124,613,097 | 2.35% |
| 2024-12-11 | 6.71 | 6.90 | 6.70 | 6.82 | 6.82 | qfq | 9,998,380 | 67,803,435 | 1.34% |
| 2024-12-10 | 6.82 | 6.83 | 6.65 | 6.73 | 6.73 | qfq | 12,764,224 | 85,799,444 | 0.60% |
| 2024-12-09 | 6.67 | 6.84 | 6.59 | 6.69 | 6.69 | qfq | 12,952,453 | 86,915,175 | -0.45% |
| 2024-12-06 | 6.75 | 6.84 | 6.59 | 6.72 | 6.72 | qfq | 16,916,832 | 113,221,602 | 0.90% |
| 2024-12-05 | 6.43 | 6.66 | 6.36 | 6.66 | 6.66 | qfq | 14,889,449 | 97,660,043 | 3.74% |
| 2024-12-04 | 6.60 | 6.72 | 6.39 | 6.42 | 6.42 | qfq | 17,079,513 | 112,276,544 | -1.08% |
| 2024-12-03 | 6.40 | 6.51 | 6.29 | 6.49 | 6.49 | qfq | 11,195,960 | 71,762,157 | 1.56% |
| 2024-12-02 | 6.29 | 6.41 | 6.29 | 6.39 | 6.39 | qfq | 11,192,520 | 70,986,301 | 1.75% |
| 2024-11-29 | 6.22 | 6.38 | 6.11 | 6.28 | 6.28 | qfq | 11,152,300 | 69,676,425 | 0.96% |
| 2024-11-28 | 6.20 | 6.38 | 6.18 | 6.22 | 6.22 | qfq | 12,568,457 | 78,843,880 | 0.32% |
| 2024-11-27 | 6.00 | 6.20 | 5.85 | 6.20 | 6.20 | qfq | 10,642,700 | 64,026,846 | 2.48% |
| 2024-11-26 | 6.08 | 6.22 | 6.04 | 6.05 | 6.05 | qfq | 9,339,721 | 57,149,313 | -0.98% |
| 2024-11-25 | 5.99 | 6.12 | 5.87 | 6.11 | 6.11 | qfq | 10,529,471 | 63,053,043 | 2.69% |
| 2024-11-22 | 6.23 | 6.33 | 5.91 | 5.95 | 5.95 | qfq | 13,466,063 | 82,940,442 | -4.34% |
| 2024-11-21 | 6.25 | 6.31 | 6.12 | 6.22 | 6.22 | qfq | 11,168,540 | 69,507,435 | 0.00% |
| 2024-11-20 | 6.07 | 6.27 | 6.04 | 6.22 | 6.22 | qfq | 14,041,112 | 86,676,112 | 2.13% |
| 2024-11-19 | 6.00 | 6.09 | 5.84 | 6.09 | 6.09 | qfq | 17,706,994 | 105,480,687 | 0.00% |
| 2024-11-18 | 6.38 | 6.52 | 6.05 | 6.09 | 6.09 | qfq | 25,269,344 | 156,613,415 | -8.01% |
| 2024-11-15 | 6.85 | 6.94 | 6.60 | 6.62 | 6.62 | qfq | 15,501,344 | 105,100,091 | -2.79% |
| 2024-11-14 | 7.20 | 7.26 | 6.77 | 6.81 | 6.81 | qfq | 22,503,904 | 156,122,205 | -5.29% |
| 2024-11-13 | 7.18 | 7.40 | 7.00 | 7.19 | 7.19 | qfq | 26,952,825 | 192,716,067 | -2.57% |
| 2024-11-12 | 7.83 | 7.83 | 7.23 | 7.38 | 7.38 | qfq | 58,600,392 | 436,718,117 | 1.79% |
| 2024-11-11 | 6.59 | 7.25 | 6.59 | 7.25 | 7.25 | qfq | 21,198,675 | 147,153,474 | 10.02% |
| 2024-11-08 | 6.68 | 6.81 | 6.57 | 6.59 | 6.59 | qfq | 20,292,012 | 135,468,654 | -0.15% |
| 2024-11-07 | 6.30 | 6.60 | 6.25 | 6.60 | 6.60 | qfq | 18,572,289 | 120,087,178 | 4.27% |
| 2024-11-06 | 6.41 | 6.53 | 6.27 | 6.33 | 6.33 | qfq | 16,328,400 | 103,831,741 | -0.78% |
| 2024-11-05 | 6.10 | 6.43 | 6.10 | 6.38 | 6.38 | qfq | 17,453,400 | 109,219,818 | 4.08% |
| 2024-11-04 | 5.84 | 6.18 | 5.84 | 6.13 | 6.13 | qfq | 17,406,195 | 106,268,921 | 2.34% |
| 2024-11-01 | 6.69 | 6.86 | 5.99 | 5.99 | 5.99 | qfq | 33,667,989 | 212,114,008 | -9.92% |
| 2024-10-31 | 6.44 | 6.73 | 6.34 | 6.65 | 6.65 | qfq | 33,086,648 | 217,620,657 | 4.40% |
| 2024-10-30 | 6.25 | 6.48 | 6.13 | 6.37 | 6.37 | qfq | 22,261,533 | 140,997,774 | 2.25% |
| 2024-10-29 | 6.28 | 6.44 | 6.18 | 6.23 | 6.23 | qfq | 22,005,440 | 138,237,312 | -0.16% |
| 2024-10-28 | 6.02 | 6.24 | 5.97 | 6.24 | 6.24 | qfq | 20,578,947 | 125,804,122 | 3.31% |
| 2024-10-25 | 6.08 | 6.11 | 6.00 | 6.04 | 6.04 | qfq | 16,015,621 | 96,861,925 | 0.00% |
| 2024-10-24 | 6.15 | 6.16 | 5.97 | 6.04 | 6.04 | qfq | 13,822,802 | 83,655,872 | -2.58% |
| 2024-10-23 | 6.23 | 6.43 | 6.15 | 6.20 | 6.20 | qfq | 17,293,360 | 108,310,555 | -0.96% |
| 2024-10-22 | 6.47 | 6.47 | 6.17 | 6.26 | 6.26 | qfq | 21,093,356 | 132,192,041 | -3.10% |
| 2024-10-21 | 6.10 | 6.46 | 6.05 | 6.46 | 6.46 | qfq | 28,505,255 | 178,907,089 | 5.90% |
| 2024-10-18 | 5.98 | 6.19 | 5.93 | 6.10 | 6.10 | qfq | 20,339,221 | 123,888,795 | 2.87% |
| 2024-10-17 | 5.96 | 6.26 | 5.93 | 5.93 | 5.93 | qfq | 16,656,361 | 100,986,535 | 0.34% |
| 2024-10-16 | 5.86 | 6.00 | 5.83 | 5.91 | 5.91 | qfq | 13,408,431 | 79,147,727 | -1.01% |
| 2024-10-15 | 6.19 | 6.31 | 5.97 | 5.97 | 5.97 | qfq | 20,852,396 | 127,725,609 | -4.02% |
| 2024-10-14 | 5.92 | 6.26 | 5.88 | 6.22 | 6.22 | qfq | 22,072,302 | 134,217,203 | 5.07% |
| 2024-10-11 | 6.01 | 6.14 | 5.85 | 5.92 | 5.92 | qfq | 17,029,489 | 101,810,526 | -3.90% |
| 2024-10-10 | 6.27 | 6.42 | 5.86 | 6.16 | 6.16 | qfq | 29,705,300 | 180,304,854 | -1.91% |
| 2024-10-09 | 7.00 | 7.00 | 6.26 | 6.28 | 6.28 | qfq | 44,723,524 | 297,841,777 | -9.77% |
| 2024-10-08 | 6.96 | 6.96 | 6.18 | 6.96 | 6.96 | qfq | 69,768,103 | 463,677,552 | 9.95% |
| 2024-09-30 | 5.90 | 6.34 | 5.82 | 6.33 | 6.33 | qfq | 71,433,992 | 433,944,252 | 9.71% |
| 2024-09-27 | 5.64 | 5.79 | 5.51 | 5.77 | 5.77 | qfq | 43,454,720 | 246,210,517 | -0.17% |
| 2024-09-26 | 5.72 | 5.84 | 5.61 | 5.78 | 5.78 | qfq | 44,761,664 | 256,048,377 | -1.87% |
| 2024-09-25 | 5.70 | 6.15 | 5.55 | 5.89 | 5.89 | qfq | 55,093,482 | 322,414,643 | -2.64% |
| 2024-09-24 | 6.17 | 6.40 | 5.89 | 6.05 | 6.05 | qfq | 74,580,147 | 453,233,359 | -7.49% |
| 2024-09-23 | 6.00 | 6.73 | 5.70 | 6.54 | 6.54 | qfq | 90,690,619 | 570,677,843 | 6.86% |
| 2024-09-20 | 5.34 | 6.12 | 5.31 | 6.12 | 6.12 | qfq | 75,913,389 | 433,068,715 | 10.07% |
| 2024-09-19 | 5.40 | 5.92 | 5.17 | 5.56 | 5.56 | qfq | 81,007,894 | 443,872,253 | 0.36% |
| 2024-09-18 | 5.03 | 5.54 | 4.97 | 5.54 | 5.54 | qfq | 73,687,876 | 391,632,468 | 9.92% |
| 2024-09-13 | 4.48 | 5.13 | 4.48 | 5.04 | 5.04 | qfq | 71,326,702 | 342,953,826 | 1.20% |
| 2024-09-12 | 5.49 | 5.49 | 4.90 | 4.98 | 4.98 | qfq | 79,638,213 | 422,350,901 | -0.20% |
| 2024-09-11 | 4.84 | 4.99 | 4.76 | 4.99 | 4.99 | qfq | 14,281,288 | 70,302,927 | 9.91% |
| 2024-09-10 | 4.15 | 4.54 | 4.10 | 4.54 | 4.54 | qfq | 11,441,420 | 49,544,718 | 9.93% |
| 2024-09-09 | 4.12 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 5,307,700 | 21,982,491 | -0.48% |
| 2024-09-06 | 4.28 | 4.29 | 4.13 | 4.15 | 4.15 | qfq | 5,676,649 | 23,801,851 | -3.26% |
| 2024-09-05 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 6,500,040 | 27,713,492 | 1.90% |
| 2024-09-04 | 4.24 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 6,100,780 | 25,819,959 | -1.86% |
| 2024-09-03 | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | qfq | 7,311,320 | 31,051,585 | 0.94% |
| 2024-09-02 | 4.27 | 4.31 | 4.19 | 4.25 | 4.25 | qfq | 12,423,000 | 53,062,909 | 0.00% |
| 2024-08-30 | 4.10 | 4.30 | 4.09 | 4.25 | 4.25 | qfq | 10,494,219 | 44,436,741 | 2.91% |
| 2024-08-29 | 4.02 | 4.14 | 3.96 | 4.13 | 4.13 | qfq | 11,235,320 | 45,732,070 | 2.48% |
| 2024-08-28 | 4.08 | 4.08 | 3.91 | 4.03 | 4.03 | qfq | 12,779,245 | 51,263,821 | 2.54% |
| 2024-08-27 | 4.04 | 4.05 | 3.91 | 3.93 | 3.93 | qfq | 9,842,280 | 38,982,484 | -3.20% |
| 2024-08-26 | 3.99 | 4.12 | 3.98 | 4.06 | 4.06 | qfq | 9,492,320 | 38,468,558 | 1.25% |
| 2024-08-23 | 3.96 | 4.05 | 3.89 | 4.01 | 4.01 | qfq | 10,613,980 | 42,163,760 | 0.75% |
| 2024-08-22 | 4.01 | 4.10 | 3.98 | 3.98 | 3.98 | qfq | 8,625,150 | 34,773,541 | -0.75% |
| 2024-08-21 | 4.04 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 7,636,240 | 30,905,951 | -0.50% |
| 2024-08-20 | 4.17 | 4.19 | 4.02 | 4.03 | 4.03 | qfq | 10,042,365 | 40,934,521 | -3.36% |
| 2024-08-19 | 4.16 | 4.27 | 4.07 | 4.17 | 4.17 | qfq | 12,295,945 | 51,438,186 | 0.48% |
| 2024-08-16 | 4.20 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 14,648,140 | 61,256,609 | -0.72% |
| 2024-08-15 | 4.04 | 4.23 | 3.93 | 4.18 | 4.18 | qfq | 22,738,788 | 93,567,233 | 2.96% |
| 2024-08-14 | 3.97 | 4.13 | 3.97 | 4.06 | 4.06 | qfq | 18,969,608 | 76,801,275 | 2.01% |
| 2024-08-13 | 4.10 | 4.13 | 3.87 | 3.98 | 3.98 | qfq | 21,745,243 | 86,141,202 | -3.40% |
| 2024-08-12 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | qfq | 19,877,179 | 82,126,217 | -3.29% |
| 2024-08-09 | 4.38 | 4.47 | 4.24 | 4.26 | 4.26 | qfq | 32,229,958 | 139,780,939 | -3.62% |
| 2024-08-08 | 4.68 | 4.75 | 4.42 | 4.42 | 4.42 | qfq | 55,348,510 | 251,962,244 | -1.78% |
| 2024-08-07 | 4.09 | 4.50 | 4.05 | 4.50 | 4.50 | qfq | 23,178,569 | 101,954,540 | 10.02% |
| 2024-08-06 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 9,092,900 | 37,066,811 | 2.25% |
| 2024-08-05 | 4.14 | 4.18 | 3.99 | 4.00 | 4.00 | qfq | 12,355,800 | 50,392,962 | -3.85% |
| 2024-08-02 | 4.24 | 4.33 | 4.16 | 4.16 | 4.16 | qfq | 12,108,883 | 51,318,305 | -3.70% |
| 2024-08-01 | 4.22 | 4.42 | 4.22 | 4.32 | 4.32 | qfq | 22,501,662 | 97,154,525 | 3.10% |
| 2024-07-31 | 4.10 | 4.20 | 3.90 | 4.19 | 4.19 | qfq | 24,496,766 | 99,812,498 | -3.01% |
| 2024-07-30 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 8,357,760 | 36,497,673 | -1.59% |
| 2024-07-29 | 4.36 | 4.43 | 4.30 | 4.39 | 4.39 | qfq | 4,631,950 | 20,261,367 | 0.69% |
| 2024-07-26 | 4.25 | 4.37 | 4.25 | 4.36 | 4.36 | qfq | 4,588,080 | 19,914,643 | 2.11% |
| 2024-07-25 | 4.24 | 4.35 | 4.16 | 4.27 | 4.27 | qfq | 4,025,620 | 17,118,365 | 0.71% |
| 2024-07-24 | 4.25 | 4.34 | 4.24 | 4.24 | 4.24 | qfq | 5,213,340 | 22,318,289 | -2.53% |
| 2024-07-23 | 4.41 | 4.47 | 4.33 | 4.35 | 4.35 | qfq | 5,134,764 | 22,606,578 | -1.36% |
| 2024-07-22 | 4.34 | 4.44 | 4.33 | 4.41 | 4.41 | qfq | 5,271,629 | 23,156,889 | 1.85% |
| 2024-07-19 | 4.30 | 4.37 | 4.22 | 4.33 | 4.33 | qfq | 4,965,360 | 21,391,344 | 0.70% |
| 2024-07-18 | 4.33 | 4.33 | 4.16 | 4.30 | 4.30 | qfq | 5,865,480 | 24,846,472 | -1.38% |
| 2024-07-17 | 4.46 | 4.48 | 4.34 | 4.36 | 4.36 | qfq | 6,804,040 | 29,772,394 | -2.68% |
| 2024-07-16 | 4.37 | 4.51 | 4.36 | 4.48 | 4.48 | qfq | 8,192,620 | 36,514,126 | 1.82% |
| 2024-07-15 | 4.53 | 4.58 | 4.38 | 4.40 | 4.40 | qfq | 8,745,000 | 38,817,733 | -2.87% |
| 2024-07-12 | 4.75 | 4.84 | 4.49 | 4.53 | 4.53 | qfq | 12,235,715 | 55,899,454 | -2.79% |
| 2024-07-11 | 4.31 | 4.66 | 4.31 | 4.66 | 4.66 | qfq | 7,842,200 | 35,170,663 | 9.91% |
| 2024-07-10 | 4.31 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 4,739,664 | 20,369,288 | -1.40% |
| 2024-07-09 | 4.22 | 4.30 | 4.09 | 4.30 | 4.30 | qfq | 4,992,664 | 21,001,290 | 1.90% |
| 2024-07-08 | 4.45 | 4.45 | 4.21 | 4.22 | 4.22 | qfq | 5,571,800 | 23,792,410 | -5.17% |
| 2024-07-05 | 4.34 | 4.46 | 4.25 | 4.45 | 4.45 | qfq | 4,056,444 | 17,784,759 | 2.77% |
| 2024-07-04 | 4.53 | 4.57 | 4.32 | 4.33 | 4.33 | qfq | 4,255,400 | 18,806,708 | -4.42% |
| 2024-07-03 | 4.51 | 4.62 | 4.46 | 4.53 | 4.53 | qfq | 5,725,100 | 26,061,153 | 0.22% |
| 2024-07-02 | 4.43 | 4.61 | 4.41 | 4.52 | 4.52 | qfq | 5,453,610 | 24,668,702 | 1.80% |
| 2024-07-01 | 4.41 | 4.52 | 4.32 | 4.44 | 4.44 | qfq | 5,723,060 | 25,194,799 | -0.45% |
| 2024-06-28 | 4.42 | 4.58 | 4.37 | 4.46 | 4.46 | qfq | 4,099,134 | 18,419,260 | 1.13% |
| 2024-06-27 | 4.51 | 4.56 | 4.41 | 4.41 | 4.41 | qfq | 4,789,900 | 21,465,673 | -3.71% |
| 2024-06-26 | 4.33 | 4.59 | 4.24 | 4.58 | 4.52 | qfq | 5,908,401 | 26,080,407 | 6.02% |
| 2024-06-25 | 4.46 | 4.56 | 4.29 | 4.32 | 4.26 | qfq | 6,607,440 | 28,913,685 | -2.26% |
| 2024-06-24 | 4.70 | 4.70 | 4.40 | 4.42 | 4.36 | qfq | 7,271,840 | 32,675,145 | -5.35% |
| 2024-06-21 | 4.71 | 4.75 | 4.62 | 4.67 | 4.61 | qfq | 4,146,946 | 19,428,810 | -1.48% |
| 2024-06-20 | 4.88 | 4.92 | 4.73 | 4.74 | 4.68 | qfq | 6,108,051 | 29,381,504 | -2.47% |
| 2024-06-19 | 4.93 | 4.95 | 4.85 | 4.86 | 4.80 | qfq | 4,282,010 | 20,960,085 | -0.82% |
| 2024-06-18 | 4.73 | 4.91 | 4.62 | 4.90 | 4.83 | qfq | 5,935,390 | 28,711,652 | 4.70% |
| 2024-06-17 | 4.70 | 4.77 | 4.66 | 4.68 | 4.62 | qfq | 4,599,152 | 21,642,435 | -0.43% |
| 2024-06-14 | 4.62 | 4.71 | 4.57 | 4.70 | 4.64 | qfq | 4,765,420 | 22,244,480 | 1.51% |
| 2024-06-13 | 4.66 | 4.70 | 4.58 | 4.63 | 4.57 | qfq | 4,850,392 | 22,487,127 | -0.43% |
| 2024-06-12 | 4.57 | 4.66 | 4.53 | 4.65 | 4.59 | qfq | 5,450,487 | 25,110,102 | 1.75% |
| 2024-06-11 | 4.40 | 4.59 | 4.27 | 4.57 | 4.51 | qfq | 10,110,052 | 45,020,159 | 4.10% |
| 2024-06-07 | 4.26 | 4.42 | 4.25 | 4.39 | 4.33 | qfq | 11,694,503 | 50,892,610 | 3.29% |
| 2024-06-06 | 4.52 | 4.64 | 4.17 | 4.25 | 4.19 | qfq | 16,927,171 | 73,794,369 | -5.35% |
| 2024-06-05 | 4.80 | 4.80 | 4.45 | 4.49 | 4.43 | qfq | 18,980,653 | 86,133,063 | -9.11% |
| 2024-06-04 | 5.16 | 5.19 | 4.86 | 4.94 | 4.87 | qfq | 12,070,315 | 59,912,875 | -5.54% |
| 2024-06-03 | 5.40 | 5.43 | 5.18 | 5.23 | 5.16 | qfq | 6,490,120 | 34,190,962 | -3.15% |
| 2024-05-31 | 5.30 | 5.41 | 5.27 | 5.40 | 5.33 | qfq | 5,021,624 | 26,904,746 | 2.27% |
| 2024-05-30 | 5.33 | 5.37 | 5.23 | 5.28 | 5.21 | qfq | 4,263,680 | 22,625,878 | -1.31% |
| 2024-05-29 | 5.33 | 5.43 | 5.30 | 5.35 | 5.28 | qfq | 5,800,040 | 31,156,108 | 0.56% |
| 2024-05-28 | 5.31 | 5.39 | 5.24 | 5.32 | 5.25 | qfq | 5,293,580 | 28,208,753 | 0.00% |
| 2024-05-27 | 5.28 | 5.32 | 5.14 | 5.32 | 5.25 | qfq | 7,040,620 | 36,752,905 | 1.14% |
| 2024-05-24 | 5.32 | 5.41 | 5.26 | 5.26 | 5.19 | qfq | 6,957,160 | 37,053,771 | -1.50% |
| 2024-05-23 | 5.48 | 5.48 | 5.32 | 5.34 | 5.27 | qfq | 6,823,120 | 36,686,798 | -2.55% |
| 2024-05-22 | 5.40 | 5.48 | 5.37 | 5.48 | 5.41 | qfq | 5,664,600 | 30,788,549 | 1.67% |
| 2024-05-21 | 5.51 | 5.52 | 5.35 | 5.39 | 5.32 | qfq | 7,117,980 | 38,433,582 | -2.18% |
| 2024-05-20 | 5.66 | 5.67 | 5.50 | 5.51 | 5.44 | qfq | 10,978,224 | 60,983,953 | -3.33% |
| 2024-05-17 | 5.46 | 5.70 | 5.43 | 5.70 | 5.62 | qfq | 11,695,825 | 65,420,357 | 4.40% |
| 2024-05-16 | 5.36 | 5.47 | 5.34 | 5.46 | 5.39 | qfq | 8,820,699 | 47,865,316 | 2.25% |
| 2024-05-15 | 5.39 | 5.44 | 5.33 | 5.34 | 5.27 | qfq | 6,569,405 | 35,315,978 | -1.11% |
| 2024-05-14 | 5.33 | 5.45 | 5.32 | 5.40 | 5.33 | qfq | 7,279,274 | 39,262,921 | 1.12% |
| 2024-05-13 | 5.50 | 5.51 | 5.30 | 5.34 | 5.27 | qfq | 9,793,320 | 52,562,762 | -3.09% |
| 2024-05-10 | 5.60 | 5.62 | 5.48 | 5.51 | 5.44 | qfq | 9,877,035 | 54,636,884 | -1.78% |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.61 | 5.54 | qfq | 11,483,453 | 64,032,460 | 2.37% |
| 2024-05-08 | 5.64 | 5.65 | 5.47 | 5.48 | 5.41 | qfq | 12,894,320 | 71,213,648 | -3.01% |
| 2024-05-07 | 5.76 | 5.80 | 5.61 | 5.65 | 5.57 | qfq | 17,343,878 | 98,203,816 | -1.57% |
| 2024-05-06 | 5.78 | 6.19 | 5.73 | 5.74 | 5.66 | qfq | 19,672,066 | 114,909,794 | 0.70% |
| 2024-04-30 | 6.23 | 6.23 | 5.62 | 5.70 | 5.62 | qfq | 20,521,734 | 119,467,650 | -8.06% |
| 2024-04-29 | 6.09 | 6.25 | 6.05 | 6.20 | 6.12 | qfq | 7,193,834 | 44,552,609 | 2.65% |
| 2024-04-26 | 5.97 | 6.10 | 5.84 | 6.04 | 5.96 | qfq | 7,495,354 | 45,034,238 | 1.00% |
| 2024-04-25 | 5.94 | 6.05 | 5.89 | 5.98 | 5.90 | qfq | 5,942,260 | 35,606,390 | 0.17% |
| 2024-04-24 | 5.73 | 5.97 | 5.73 | 5.97 | 5.89 | qfq | 7,775,980 | 45,833,689 | 4.19% |
| 2024-04-23 | 5.68 | 5.77 | 5.68 | 5.73 | 5.65 | qfq | 5,624,700 | 32,183,301 | 1.06% |
| 2024-04-22 | 5.59 | 5.76 | 5.47 | 5.67 | 5.59 | qfq | 6,924,980 | 39,087,675 | -0.18% |
| 2024-04-19 | 5.76 | 5.83 | 5.65 | 5.68 | 5.60 | qfq | 7,308,620 | 41,701,211 | -2.74% |
| 2024-04-18 | 5.70 | 5.94 | 5.62 | 5.84 | 5.76 | qfq | 11,679,500 | 67,602,350 | 2.46% |
| 2024-04-17 | 5.38 | 5.74 | 5.38 | 5.70 | 5.62 | qfq | 15,605,177 | 87,813,381 | 6.54% |
| 2024-04-16 | 5.90 | 5.91 | 5.35 | 5.35 | 5.28 | qfq | 11,861,652 | 65,117,431 | -9.93% |
| 2024-04-15 | 6.25 | 6.32 | 5.82 | 5.94 | 5.86 | qfq | 12,732,680 | 76,590,310 | -5.71% |
| 2024-04-12 | 6.35 | 6.45 | 6.30 | 6.30 | 6.22 | qfq | 6,773,020 | 43,155,212 | -1.10% |
| 2024-04-11 | 6.29 | 6.47 | 6.22 | 6.37 | 6.29 | qfq | 8,541,980 | 54,607,939 | 0.79% |
| 2024-04-10 | 6.54 | 6.57 | 6.24 | 6.32 | 6.24 | qfq | 9,976,734 | 63,521,305 | -2.77% |
| 2024-04-09 | 6.38 | 6.52 | 6.31 | 6.50 | 6.41 | qfq | 11,648,099 | 74,888,787 | 0.78% |
| 2024-04-08 | 6.30 | 6.46 | 6.15 | 6.45 | 6.36 | qfq | 17,206,240 | 108,524,623 | 0.78% |
| 2024-04-03 | 6.81 | 6.82 | 6.40 | 6.40 | 6.31 | qfq | 21,484,753 | 140,375,116 | -7.25% |
| 2024-04-02 | 7.20 | 7.32 | 6.74 | 6.90 | 6.81 | qfq | 26,035,271 | 180,920,473 | -5.87% |
| 2024-04-01 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | qfq | 2,535,500 | 18,585,215 | -9.95% |
| 2024-03-29 | 7.96 | 8.16 | 7.91 | 8.14 | 8.03 | qfq | 1,863,280 | 14,968,776 | 2.26% |
| 2024-03-28 | 7.60 | 8.07 | 7.60 | 7.96 | 7.85 | qfq | 2,497,860 | 19,714,461 | 4.19% |
| 2024-03-27 | 7.88 | 8.00 | 7.64 | 7.64 | 7.54 | qfq | 2,599,840 | 20,272,977 | -4.50% |
| 2024-03-26 | 8.06 | 8.15 | 7.88 | 8.00 | 7.89 | qfq | 2,328,060 | 18,640,619 | -0.50% |
| 2024-03-25 | 8.19 | 8.32 | 8.04 | 8.04 | 7.93 | qfq | 3,492,200 | 28,668,871 | -1.83% |
| 2024-03-22 | 8.27 | 8.37 | 8.10 | 8.19 | 8.08 | qfq | 3,404,281 | 27,911,234 | -2.03% |
| 2024-03-21 | 8.40 | 8.44 | 8.23 | 8.36 | 8.25 | qfq | 2,047,771 | 17,096,765 | -0.12% |
| 2024-03-20 | 8.27 | 8.39 | 8.26 | 8.37 | 8.26 | qfq | 1,918,260 | 15,976,559 | 0.84% |
| 2024-03-19 | 8.21 | 8.39 | 8.16 | 8.30 | 8.19 | qfq | 2,966,385 | 24,583,728 | 0.97% |
| 2024-03-18 | 8.10 | 8.24 | 8.10 | 8.22 | 8.11 | qfq | 3,262,300 | 26,698,960 | 1.48% |
| 2024-03-15 | 8.06 | 8.12 | 7.96 | 8.10 | 7.99 | qfq | 2,711,680 | 21,825,246 | 0.00% |
| 2024-03-14 | 8.23 | 8.28 | 7.95 | 8.10 | 7.99 | qfq | 1,951,991 | 15,759,642 | -1.58% |
| 2024-03-13 | 8.14 | 8.30 | 8.09 | 8.23 | 8.12 | qfq | 2,977,320 | 24,392,468 | 1.11% |
| 2024-03-12 | 8.09 | 8.15 | 7.99 | 8.14 | 8.03 | qfq | 2,645,840 | 21,351,194 | 0.62% |
| 2024-03-11 | 7.92 | 8.09 | 7.83 | 8.09 | 7.98 | qfq | 2,400,920 | 19,127,611 | 2.15% |
| 2024-03-08 | 7.80 | 7.92 | 7.76 | 7.92 | 7.81 | qfq | 2,116,800 | 16,615,944 | 1.54% |
| 2024-03-07 | 7.95 | 8.12 | 7.80 | 7.80 | 7.70 | qfq | 2,498,980 | 19,840,129 | -1.89% |
| 2024-03-06 | 7.86 | 7.99 | 7.77 | 7.95 | 7.84 | qfq | 2,756,089 | 21,740,881 | 0.51% |
| 2024-03-05 | 8.06 | 8.13 | 7.88 | 7.91 | 7.80 | qfq | 2,324,660 | 18,564,665 | -1.98% |
| 2024-03-04 | 8.14 | 8.20 | 7.88 | 8.07 | 7.96 | qfq | 3,222,372 | 25,916,043 | 0.00% |
| 2024-03-01 | 7.94 | 8.09 | 7.80 | 8.07 | 7.96 | qfq | 3,403,150 | 27,199,280 | 2.80% |
| 2024-02-29 | 7.48 | 7.85 | 7.40 | 7.85 | 7.75 | qfq | 3,672,451 | 28,327,729 | 4.81% |
| 2024-02-28 | 8.05 | 8.17 | 7.48 | 7.49 | 7.39 | qfq | 5,161,011 | 40,572,422 | -7.19% |
| 2024-02-27 | 7.90 | 8.08 | 7.85 | 8.07 | 7.96 | qfq | 3,672,980 | 29,305,875 | 1.13% |
| 2024-02-26 | 7.88 | 8.07 | 7.76 | 7.98 | 7.87 | qfq | 3,705,579 | 29,453,120 | 2.31% |
| 2024-02-23 | 7.50 | 7.80 | 7.50 | 7.80 | 7.70 | qfq | 3,332,560 | 25,482,334 | 4.70% |
| 2024-02-22 | 7.33 | 7.53 | 7.30 | 7.45 | 7.35 | qfq | 2,031,160 | 15,050,103 | 1.78% |
| 2024-02-21 | 7.13 | 7.55 | 7.08 | 7.32 | 7.22 | qfq | 3,578,732 | 26,368,152 | 1.53% |
| 2024-02-20 | 7.04 | 7.24 | 6.90 | 7.21 | 7.11 | qfq | 3,468,202 | 24,662,120 | 2.27% |
| 2024-02-19 | 6.89 | 7.18 | 6.80 | 7.05 | 6.96 | qfq | 5,358,854 | 37,484,894 | 5.38% |
| 2024-02-08 | 6.12 | 6.69 | 5.87 | 6.69 | 6.60 | qfq | 6,343,649 | 39,536,063 | 10.03% |
| 2024-02-07 | 6.30 | 6.33 | 6.00 | 6.08 | 6.00 | qfq | 6,655,022 | 41,064,207 | -2.41% |
| 2024-02-06 | 5.96 | 6.38 | 5.75 | 6.23 | 6.15 | qfq | 5,366,189 | 32,332,374 | 1.63% |
| 2024-02-05 | 6.63 | 6.80 | 6.10 | 6.13 | 6.05 | qfq | 4,820,853 | 30,277,480 | -9.59% |
| 2024-02-02 | 7.33 | 7.44 | 6.61 | 6.78 | 6.69 | qfq | 4,990,806 | 34,616,351 | -7.63% |
| 2024-02-01 | 7.26 | 7.46 | 7.16 | 7.34 | 7.24 | qfq | 2,979,520 | 21,794,753 | 0.00% |
| 2024-01-31 | 8.06 | 8.06 | 7.30 | 7.34 | 7.24 | qfq | 3,255,200 | 24,430,000 | -5.90% |
| 2024-01-30 | 8.09 | 8.15 | 7.78 | 7.80 | 7.70 | qfq | 1,903,240 | 15,159,302 | -4.18% |
| 2024-01-29 | 8.42 | 8.50 | 8.12 | 8.14 | 8.03 | qfq | 1,842,840 | 15,174,460 | -3.44% |
| 2024-01-26 | 8.48 | 8.54 | 8.38 | 8.43 | 8.32 | qfq | 1,717,300 | 14,518,669 | -0.12% |
| 2024-01-25 | 8.02 | 8.45 | 8.02 | 8.44 | 8.33 | qfq | 2,499,580 | 20,708,886 | 4.46% |
| 2024-01-24 | 7.98 | 8.11 | 7.80 | 8.08 | 7.97 | qfq | 2,584,164 | 20,577,979 | 2.02% |
| 2024-01-23 | 7.86 | 7.98 | 7.77 | 7.92 | 7.81 | qfq | 1,803,256 | 14,241,862 | 0.76% |
| 2024-01-22 | 8.24 | 8.34 | 7.82 | 7.86 | 7.76 | qfq | 2,635,840 | 21,302,322 | -4.84% |
| 2024-01-19 | 8.49 | 8.50 | 8.26 | 8.26 | 8.15 | qfq | 2,531,240 | 21,115,472 | -3.05% |
| 2024-01-18 | 8.41 | 8.57 | 8.09 | 8.52 | 8.41 | qfq | 5,708,090 | 47,684,264 | 0.00% |
| 2024-01-17 | 8.61 | 8.62 | 8.48 | 8.52 | 8.41 | qfq | 2,942,820 | 25,152,932 | -0.58% |
| 2024-01-16 | 8.58 | 8.63 | 8.40 | 8.57 | 8.46 | qfq | 2,477,140 | 21,076,752 | -0.58% |
| 2024-01-15 | 8.57 | 8.69 | 8.54 | 8.62 | 8.51 | qfq | 2,356,920 | 20,283,546 | 0.12% |
| 2024-01-12 | 8.89 | 8.90 | 8.46 | 8.61 | 8.50 | qfq | 6,424,230 | 55,499,023 | -1.37% |
| 2024-01-11 | 8.73 | 8.89 | 8.70 | 8.73 | 8.61 | qfq | 3,600,680 | 31,553,286 | -0.23% |
| 2024-01-10 | 8.91 | 8.93 | 8.70 | 8.75 | 8.63 | qfq | 2,017,000 | 17,718,390 | -1.69% |
| 2024-01-09 | 8.84 | 8.99 | 8.80 | 8.90 | 8.78 | qfq | 2,085,800 | 18,572,031 | 0.68% |
| 2024-01-08 | 9.00 | 9.02 | 8.84 | 8.84 | 8.72 | qfq | 2,087,445 | 18,581,407 | -2.21% |
| 2024-01-05 | 9.21 | 9.24 | 8.98 | 9.04 | 8.92 | qfq | 1,989,140 | 18,071,479 | -1.63% |
| 2024-01-04 | 9.16 | 9.26 | 9.13 | 9.19 | 9.07 | qfq | 1,901,940 | 17,476,872 | -0.54% |
| 2024-01-03 | 9.29 | 9.29 | 9.11 | 9.24 | 9.12 | qfq | 2,664,260 | 24,485,888 | -0.65% |
| 2024-01-02 | 9.41 | 9.42 | 9.18 | 9.30 | 9.18 | qfq | 4,618,960 | 43,103,189 | -1.06% |
| 2023-12-29 | 9.40 | 9.65 | 9.35 | 9.40 | 9.27 | qfq | 5,200,460 | 49,265,182 | 0.00% |
| 2023-12-28 | 9.32 | 9.55 | 9.24 | 9.40 | 9.27 | qfq | 2,674,405 | 25,198,138 | 0.43% |
| 2023-12-27 | 9.29 | 9.38 | 9.19 | 9.36 | 9.24 | qfq | 1,460,400 | 13,598,504 | 1.19% |
| 2023-12-26 | 9.41 | 9.43 | 9.10 | 9.25 | 9.13 | qfq | 2,191,040 | 20,225,898 | -1.39% |
| 2023-12-25 | 9.48 | 9.54 | 9.32 | 9.38 | 9.26 | qfq | 1,610,260 | 15,131,642 | -0.64% |
| 2023-12-22 | 9.61 | 9.65 | 9.40 | 9.44 | 9.31 | qfq | 1,928,564 | 18,368,834 | -1.36% |
| 2023-12-21 | 9.57 | 9.60 | 9.37 | 9.57 | 9.44 | qfq | 2,388,060 | 22,660,383 | 0.21% |
| 2023-12-20 | 9.71 | 9.72 | 9.54 | 9.55 | 9.42 | qfq | 1,869,100 | 18,008,724 | -1.44% |
| 2023-12-19 | 9.71 | 9.78 | 9.63 | 9.69 | 9.56 | qfq | 2,195,415 | 21,268,834 | -0.31% |
| 2023-12-18 | 9.72 | 9.99 | 9.69 | 9.72 | 9.59 | qfq | 2,426,820 | 23,761,082 | -0.61% |
| 2023-12-15 | 9.92 | 9.98 | 9.73 | 9.78 | 9.65 | qfq | 2,584,624 | 25,373,925 | -1.01% |
| 2023-12-14 | 9.87 | 10.14 | 9.86 | 9.88 | 9.75 | qfq | 4,267,360 | 42,656,635 | 0.00% |
| 2023-12-13 | 10.23 | 10.42 | 9.78 | 9.88 | 9.75 | qfq | 5,509,237 | 55,118,527 | -3.42% |
| 2023-12-12 | 9.97 | 10.24 | 9.93 | 10.23 | 10.09 | qfq | 6,065,500 | 61,552,877 | 2.51% |
| 2023-12-11 | 10.01 | 10.02 | 9.78 | 9.98 | 9.85 | qfq | 3,274,660 | 32,371,287 | -0.30% |
| 2023-12-08 | 9.95 | 10.20 | 9.91 | 10.01 | 9.88 | qfq | 5,192,420 | 52,367,109 | 1.01% |
| 2023-12-07 | 9.77 | 9.97 | 9.77 | 9.91 | 9.78 | qfq | 3,101,680 | 30,734,507 | 1.33% |
| 2023-12-06 | 9.74 | 9.87 | 9.72 | 9.78 | 9.65 | qfq | 2,618,175 | 25,683,326 | -0.20% |
| 2023-12-05 | 9.96 | 10.07 | 9.80 | 9.80 | 9.67 | qfq | 3,986,220 | 39,480,000 | -1.61% |
| 2023-12-04 | 10.10 | 10.24 | 9.89 | 9.96 | 9.83 | qfq | 5,967,280 | 59,616,730 | -0.90% |
| 2023-12-01 | 10.19 | 10.22 | 9.56 | 10.05 | 9.92 | qfq | 13,285,057 | 132,639,484 | -4.29% |
| 2023-11-30 | 10.10 | 10.73 | 9.95 | 10.50 | 10.36 | qfq | 10,601,584 | 109,566,562 | 4.37% |
| 2023-11-29 | 10.10 | 10.20 | 10.06 | 10.06 | 9.93 | qfq | 2,686,380 | 27,132,578 | -0.89% |
| 2023-11-28 | 10.29 | 10.40 | 10.08 | 10.15 | 10.01 | qfq | 6,269,579 | 63,793,236 | -1.17% |
| 2023-11-27 | 10.07 | 10.62 | 10.07 | 10.27 | 10.13 | qfq | 8,001,428 | 83,134,705 | 1.68% |
| 2023-11-24 | 10.26 | 10.30 | 10.06 | 10.10 | 9.97 | qfq | 3,081,560 | 31,200,262 | -1.56% |
| 2023-11-23 | 10.20 | 10.42 | 10.10 | 10.26 | 10.12 | qfq | 3,264,440 | 33,499,075 | 0.79% |
| 2023-11-22 | 10.17 | 10.43 | 10.10 | 10.18 | 10.04 | qfq | 4,305,780 | 44,309,059 | -0.59% |
| 2023-11-21 | 10.17 | 10.50 | 10.07 | 10.24 | 10.10 | qfq | 5,231,638 | 53,776,375 | 0.89% |
| 2023-11-20 | 9.89 | 10.17 | 9.83 | 10.15 | 10.01 | qfq | 3,634,098 | 36,548,790 | 2.73% |
| 2023-11-17 | 9.71 | 9.88 | 9.69 | 9.88 | 9.75 | qfq | 1,936,373 | 18,983,714 | 1.54% |
| 2023-11-16 | 9.71 | 9.83 | 9.68 | 9.73 | 9.60 | qfq | 2,110,125 | 20,606,446 | 0.21% |
| 2023-11-15 | 9.78 | 9.82 | 9.63 | 9.71 | 9.58 | qfq | 2,554,943 | 24,798,434 | -0.21% |
| 2023-11-14 | 9.63 | 9.74 | 9.58 | 9.73 | 9.60 | qfq | 2,916,115 | 28,241,336 | 1.04% |
| 2023-11-13 | 9.61 | 9.71 | 9.59 | 9.63 | 9.50 | qfq | 3,325,120 | 32,043,037 | 0.21% |
| 2023-11-10 | 9.63 | 9.77 | 9.56 | 9.61 | 9.48 | qfq | 3,086,459 | 29,770,412 | -0.41% |
| 2023-11-09 | 9.60 | 9.83 | 9.60 | 9.65 | 9.52 | qfq | 3,366,420 | 32,599,960 | 0.52% |
| 2023-11-08 | 9.59 | 9.69 | 9.54 | 9.60 | 9.47 | qfq | 2,692,120 | 25,877,573 | -0.21% |
| 2023-11-07 | 9.47 | 9.66 | 9.42 | 9.62 | 9.49 | qfq | 5,065,331 | 48,386,475 | -0.31% |
| 2023-11-06 | 9.45 | 9.65 | 9.43 | 9.65 | 9.52 | qfq | 4,406,300 | 42,210,156 | 2.66% |
| 2023-11-03 | 9.16 | 9.43 | 9.16 | 9.40 | 9.27 | qfq | 4,544,832 | 42,487,053 | 2.62% |
| 2023-11-02 | 9.14 | 9.32 | 9.12 | 9.16 | 9.04 | qfq | 4,185,584 | 38,616,822 | -0.43% |
| 2023-11-01 | 8.97 | 9.22 | 8.96 | 9.20 | 9.08 | qfq | 5,403,692 | 49,396,858 | 2.34% |
| 2023-10-31 | 9.08 | 9.17 | 8.92 | 8.99 | 8.87 | qfq | 5,263,602 | 47,395,608 | -1.53% |
| 2023-10-30 | 8.85 | 9.18 | 8.85 | 9.13 | 9.01 | qfq | 7,382,507 | 66,523,266 | 2.13% |
| 2023-10-27 | 9.16 | 9.20 | 8.89 | 8.94 | 8.82 | qfq | 7,234,920 | 64,773,450 | -2.61% |
| 2023-10-26 | 9.28 | 9.37 | 9.00 | 9.18 | 9.06 | qfq | 8,741,636 | 79,524,770 | -3.57% |
| 2023-10-25 | 9.48 | 9.62 | 9.35 | 9.52 | 9.39 | qfq | 4,645,480 | 44,161,499 | 0.42% |
| 2023-10-24 | 9.63 | 9.87 | 9.45 | 9.48 | 9.35 | qfq | 5,256,560 | 50,087,555 | -3.07% |
| 2023-10-23 | 9.98 | 10.08 | 9.71 | 9.78 | 9.65 | qfq | 2,956,040 | 29,173,595 | -2.78% |
| 2023-10-20 | 10.38 | 10.52 | 10.03 | 10.06 | 9.93 | qfq | 2,642,960 | 27,019,805 | -3.64% |
| 2023-10-19 | 10.52 | 10.68 | 10.40 | 10.44 | 10.30 | qfq | 2,686,022 | 28,266,652 | -0.57% |
| 2023-10-18 | 10.62 | 10.95 | 10.48 | 10.50 | 10.36 | qfq | 2,581,760 | 27,318,303 | -2.05% |
| 2023-10-17 | 10.79 | 10.81 | 10.52 | 10.72 | 10.58 | qfq | 2,795,180 | 29,730,005 | -0.37% |
| 2023-10-16 | 10.90 | 11.00 | 10.60 | 10.76 | 10.62 | qfq | 3,647,183 | 39,251,252 | -2.09% |
| 2023-10-13 | 10.96 | 11.09 | 10.82 | 10.99 | 10.84 | qfq | 2,730,636 | 30,003,074 | 0.46% |
| 2023-10-12 | 11.00 | 11.05 | 10.85 | 10.94 | 10.79 | qfq | 2,500,120 | 27,322,882 | 0.09% |
| 2023-10-11 | 10.86 | 11.01 | 10.76 | 10.93 | 10.78 | qfq | 2,906,586 | 31,735,509 | 0.92% |
| 2023-10-10 | 10.77 | 10.85 | 10.72 | 10.83 | 10.69 | qfq | 2,781,420 | 30,066,296 | 0.46% |
| 2023-10-09 | 10.67 | 10.86 | 10.64 | 10.78 | 10.64 | qfq | 3,573,360 | 38,376,077 | 1.13% |
| 2023-09-28 | 10.35 | 10.74 | 10.35 | 10.66 | 10.52 | qfq | 4,135,819 | 43,911,435 | 3.80% |
| 2023-09-27 | 10.24 | 10.40 | 10.13 | 10.27 | 10.13 | qfq | 2,678,832 | 27,517,616 | 0.49% |
| 2023-09-26 | 10.57 | 10.58 | 10.20 | 10.22 | 10.08 | qfq | 3,013,100 | 31,055,658 | -3.31% |
| 2023-09-25 | 10.50 | 10.81 | 10.48 | 10.57 | 10.43 | qfq | 4,005,192 | 42,414,937 | 1.44% |
| 2023-09-22 | 9.89 | 10.43 | 9.89 | 10.42 | 10.28 | qfq | 3,293,960 | 33,819,087 | 4.72% |
| 2023-09-21 | 9.94 | 10.06 | 9.89 | 9.95 | 9.82 | qfq | 1,973,740 | 19,643,975 | -0.20% |
| 2023-09-20 | 10.07 | 10.14 | 9.95 | 9.97 | 9.84 | qfq | 2,399,160 | 24,029,726 | -1.48% |
| 2023-09-19 | 10.43 | 10.49 | 10.09 | 10.12 | 9.99 | qfq | 2,329,208 | 23,699,595 | -2.69% |
| 2023-09-18 | 10.54 | 10.74 | 10.34 | 10.40 | 10.26 | qfq | 3,208,640 | 33,501,045 | -2.44% |
| 2023-09-15 | 10.62 | 10.66 | 10.52 | 10.66 | 10.52 | qfq | 1,991,980 | 21,135,853 | 0.38% |
| 2023-09-14 | 10.74 | 10.74 | 10.51 | 10.62 | 10.48 | qfq | 2,275,500 | 24,170,875 | 0.19% |
| 2023-09-13 | 10.70 | 10.70 | 10.46 | 10.60 | 10.46 | qfq | 2,712,300 | 28,629,629 | -0.93% |
| 2023-09-12 | 10.73 | 10.74 | 10.59 | 10.70 | 10.56 | qfq | 2,251,144 | 24,022,417 | 0.28% |
| 2023-09-11 | 10.67 | 10.72 | 10.56 | 10.67 | 10.53 | qfq | 2,701,160 | 28,745,078 | -0.09% |
| 2023-09-08 | 10.54 | 10.74 | 10.43 | 10.68 | 10.54 | qfq | 3,226,191 | 34,196,560 | 1.33% |
| 2023-09-07 | 10.54 | 10.70 | 10.48 | 10.54 | 10.40 | qfq | 3,355,925 | 35,603,753 | 0.09% |
| 2023-09-06 | 10.27 | 10.58 | 10.24 | 10.53 | 10.39 | qfq | 3,840,532 | 40,154,725 | 2.23% |
| 2023-09-05 | 10.20 | 10.36 | 10.10 | 10.30 | 10.16 | qfq | 1,919,040 | 19,723,495 | 0.88% |
| 2023-09-04 | 10.21 | 10.30 | 10.09 | 10.21 | 10.07 | qfq | 2,692,917 | 27,331,423 | 0.20% |
| 2023-09-01 | 10.41 | 10.45 | 10.15 | 10.19 | 10.05 | qfq | 2,411,280 | 24,756,787 | -2.11% |
| 2023-08-31 | 10.21 | 10.45 | 10.20 | 10.41 | 10.27 | qfq | 2,662,772 | 27,640,471 | 0.87% |
| 2023-08-30 | 10.05 | 10.44 | 10.05 | 10.32 | 10.18 | qfq | 3,179,580 | 32,823,515 | 3.51% |
| 2023-08-29 | 9.60 | 10.01 | 9.59 | 9.97 | 9.84 | qfq | 2,473,820 | 24,441,619 | 2.78% |
| 2023-08-28 | 10.07 | 10.22 | 9.67 | 9.70 | 9.57 | qfq | 2,597,375 | 25,783,638 | 0.31% |
| 2023-08-25 | 9.96 | 9.99 | 9.61 | 9.67 | 9.54 | qfq | 3,050,080 | 29,654,607 | -2.62% |
| 2023-08-24 | 10.07 | 10.15 | 9.93 | 9.93 | 9.80 | qfq | 1,112,060 | 11,127,724 | -0.60% |
| 2023-08-23 | 10.18 | 10.19 | 9.93 | 9.99 | 9.86 | qfq | 1,815,404 | 18,239,249 | -1.09% |
| 2023-08-22 | 10.01 | 10.13 | 9.91 | 10.10 | 9.97 | qfq | 1,762,532 | 17,714,954 | 1.71% |
| 2023-08-21 | 9.98 | 10.16 | 9.92 | 9.93 | 9.80 | qfq | 1,465,980 | 14,725,393 | -0.50% |
| 2023-08-18 | 10.33 | 10.34 | 9.98 | 9.98 | 9.85 | qfq | 1,802,600 | 18,273,505 | -2.82% |
| 2023-08-17 | 10.04 | 10.33 | 9.90 | 10.27 | 10.13 | qfq | 2,138,344 | 21,701,644 | 1.99% |
| 2023-08-16 | 10.11 | 10.27 | 9.95 | 10.07 | 9.94 | qfq | 2,443,420 | 24,639,051 | -0.79% |
| 2023-08-15 | 10.27 | 10.48 | 10.11 | 10.15 | 10.01 | qfq | 1,970,220 | 20,257,967 | -1.26% |
| 2023-08-14 | 10.33 | 10.33 | 10.00 | 10.28 | 10.14 | qfq | 2,082,675 | 21,188,820 | -0.48% |
| 2023-08-11 | 10.44 | 10.49 | 10.29 | 10.33 | 10.19 | qfq | 1,864,260 | 19,375,998 | -0.67% |
| 2023-08-10 | 10.44 | 10.44 | 10.27 | 10.40 | 10.26 | qfq | 2,042,120 | 21,160,279 | 0.68% |
| 2023-08-09 | 10.42 | 10.51 | 10.29 | 10.33 | 10.19 | qfq | 1,938,240 | 20,145,736 | -1.62% |
| 2023-08-08 | 10.45 | 10.52 | 10.31 | 10.50 | 10.36 | qfq | 3,130,080 | 32,757,592 | 1.35% |
| 2023-08-07 | 10.22 | 10.50 | 10.20 | 10.36 | 10.22 | qfq | 3,094,960 | 32,144,998 | 1.37% |
| 2023-08-04 | 9.82 | 10.27 | 9.82 | 10.22 | 10.08 | qfq | 2,971,260 | 30,083,171 | 3.44% |
| 2023-08-03 | 9.93 | 10.00 | 9.87 | 9.88 | 9.75 | qfq | 1,350,974 | 13,416,221 | -1.00% |
| 2023-08-02 | 9.89 | 10.03 | 9.82 | 9.98 | 9.85 | qfq | 2,042,014 | 20,347,415 | 1.63% |
| 2023-08-01 | 9.71 | 9.90 | 9.67 | 9.82 | 9.69 | qfq | 1,688,320 | 16,525,051 | 0.82% |
| 2023-07-31 | 9.68 | 9.82 | 9.66 | 9.74 | 9.61 | qfq | 2,242,760 | 21,849,750 | 0.83% |
| 2023-07-28 | 9.77 | 9.79 | 9.54 | 9.66 | 9.53 | qfq | 2,910,318 | 28,131,011 | -1.53% |
| 2023-07-27 | 9.95 | 10.05 | 9.71 | 9.81 | 9.68 | qfq | 2,727,512 | 26,829,843 | -2.10% |
| 2023-07-26 | 10.12 | 10.13 | 9.93 | 10.02 | 9.89 | qfq | 2,437,300 | 24,364,326 | -1.18% |
| 2023-07-25 | 10.53 | 10.53 | 10.09 | 10.14 | 10.00 | qfq | 3,806,220 | 38,724,811 | -2.97% |
| 2023-07-24 | 9.95 | 10.54 | 9.91 | 10.45 | 10.31 | qfq | 4,142,040 | 42,915,233 | 4.71% |
| 2023-07-21 | 10.08 | 10.20 | 9.95 | 9.98 | 9.85 | qfq | 1,790,374 | 17,999,428 | -0.99% |
| 2023-07-20 | 10.30 | 10.35 | 10.07 | 10.08 | 9.95 | qfq | 3,274,654 | 33,437,879 | -2.14% |
| 2023-07-19 | 10.43 | 10.49 | 10.21 | 10.30 | 10.16 | qfq | 3,014,780 | 31,045,620 | -0.77% |
| 2023-07-18 | 10.69 | 10.70 | 10.35 | 10.38 | 10.24 | qfq | 4,269,085 | 44,506,837 | -2.90% |
| 2023-07-17 | 10.32 | 10.75 | 10.30 | 10.69 | 10.55 | qfq | 6,432,206 | 67,942,104 | 3.38% |