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
多伦科技603528.SH
最近收盘价5.682026-07-17
最近交易日2026-07-17
成交量（股）19,915,815
成交额（元）115,062,618
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.05 | — | — | — | 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 | 5.95 | 5.99 | 5.55 | 5.68 | 5.68 | qfq | 19,915,815 | 115,062,618 | -1.90% |
| 2026-07-16 | 5.60 | 5.87 | 5.56 | 5.79 | 5.79 | qfq | 10,397,699 | 59,978,463 | 1.94% |
| 2026-07-15 | 5.58 | 5.74 | 5.55 | 5.68 | 5.68 | qfq | 11,095,600 | 62,837,477 | 1.25% |
| 2026-07-14 | 5.52 | 5.61 | 5.40 | 5.61 | 5.61 | qfq | 9,323,182 | 51,254,534 | 1.81% |
| 2026-07-13 | 5.90 | 5.93 | 5.50 | 5.51 | 5.51 | qfq | 14,976,103 | 84,486,618 | -7.39% |
| 2026-07-10 | 5.79 | 6.08 | 5.63 | 5.95 | 5.95 | qfq | 14,256,625 | 84,135,291 | 2.41% |
| 2026-07-09 | 5.73 | 5.82 | 5.65 | 5.81 | 5.81 | qfq | 10,368,800 | 59,691,105 | 0.52% |
| 2026-07-08 | 5.76 | 5.81 | 5.64 | 5.78 | 5.78 | qfq | 7,668,500 | 43,925,666 | 0.35% |
| 2026-07-07 | 5.83 | 5.94 | 5.74 | 5.76 | 5.76 | qfq | 10,628,300 | 61,899,997 | -2.54% |
| 2026-07-06 | 6.35 | 6.48 | 5.88 | 5.91 | 5.91 | qfq | 21,918,863 | 134,074,404 | -2.64% |
| 2026-07-03 | 5.92 | 6.16 | 5.90 | 6.07 | 6.07 | qfq | 13,224,900 | 80,291,054 | 2.53% |
| 2026-07-02 | 6.00 | 6.16 | 5.91 | 5.92 | 5.92 | qfq | 11,647,200 | 70,081,526 | -1.82% |
| 2026-07-01 | 5.86 | 6.08 | 5.82 | 6.03 | 6.03 | qfq | 11,956,503 | 71,582,135 | 2.90% |
| 2026-06-30 | 5.80 | 6.01 | 5.80 | 5.86 | 5.86 | qfq | 10,372,300 | 60,989,093 | -0.17% |
| 2026-06-29 | 5.96 | 5.97 | 5.75 | 5.87 | 5.87 | qfq | 9,770,000 | 57,265,418 | -1.34% |
| 2026-06-26 | 6.08 | 6.11 | 5.92 | 5.95 | 5.95 | qfq | 9,115,750 | 54,667,371 | -2.62% |
| 2026-06-25 | 6.29 | 6.29 | 6.09 | 6.11 | 6.11 | qfq | 9,891,700 | 60,794,190 | -2.86% |
| 2026-06-24 | 6.50 | 6.58 | 6.20 | 6.29 | 6.29 | qfq | 10,516,700 | 66,645,250 | -4.41% |
| 2026-06-23 | 6.56 | 6.69 | 6.46 | 6.58 | 6.58 | qfq | 11,939,900 | 78,770,632 | 1.86% |
| 2026-06-22 | 6.45 | 6.47 | 6.12 | 6.46 | 6.46 | qfq | 15,357,828 | 96,736,088 | -0.77% |
| 2026-06-18 | 6.58 | 6.68 | 6.47 | 6.51 | 6.51 | qfq | 11,074,728 | 72,715,240 | -2.11% |
| 2026-06-17 | 6.86 | 6.88 | 6.57 | 6.65 | 6.65 | qfq | 13,472,700 | 89,575,042 | -2.21% |
| 2026-06-16 | 6.87 | 6.87 | 6.60 | 6.80 | 6.80 | qfq | 17,556,437 | 117,742,602 | -0.29% |
| 2026-06-15 | 7.06 | 7.10 | 6.79 | 6.82 | 6.82 | qfq | 30,691,945 | 211,499,050 | -4.35% |
| 2026-06-12 | 6.55 | 7.13 | 6.42 | 7.13 | 7.13 | qfq | 28,488,325 | 197,294,602 | 10.03% |
| 2026-06-11 | 6.62 | 6.66 | 6.35 | 6.48 | 6.48 | qfq | 10,416,197 | 67,153,286 | -2.99% |
| 2026-06-10 | 6.77 | 6.88 | 6.55 | 6.68 | 6.68 | qfq | 11,045,200 | 73,926,683 | -1.62% |
| 2026-06-09 | 6.69 | 6.90 | 6.65 | 6.79 | 6.79 | qfq | 9,907,728 | 67,309,800 | 0.59% |
| 2026-06-08 | 6.87 | 7.06 | 6.66 | 6.75 | 6.75 | qfq | 13,668,401 | 93,849,984 | -2.17% |
| 2026-06-05 | 6.72 | 7.08 | 6.61 | 6.90 | 6.90 | qfq | 15,330,325 | 105,448,811 | 3.76% |
| 2026-06-04 | 6.80 | 6.82 | 6.61 | 6.65 | 6.65 | qfq | 8,138,324 | 54,567,791 | -2.49% |
| 2026-06-03 | 6.84 | 6.92 | 6.75 | 6.82 | 6.82 | qfq | 9,110,973 | 62,228,047 | -0.44% |
| 2026-06-02 | 7.15 | 7.18 | 6.81 | 6.85 | 6.85 | qfq | 9,684,800 | 66,906,539 | -3.79% |
| 2026-06-01 | 7.04 | 7.27 | 6.96 | 7.12 | 7.12 | qfq | 9,005,417 | 64,429,014 | 1.14% |
| 2026-05-29 | 7.48 | 7.58 | 7.00 | 7.04 | 7.04 | qfq | 12,986,100 | 93,497,247 | -5.88% |
| 2026-05-28 | 7.45 | 7.54 | 7.17 | 7.48 | 7.48 | qfq | 12,098,000 | 88,876,929 | 1.08% |
| 2026-05-27 | 7.74 | 7.83 | 7.38 | 7.40 | 7.40 | qfq | 12,522,300 | 94,475,708 | -4.52% |
| 2026-05-26 | 7.84 | 7.96 | 7.61 | 7.75 | 7.75 | qfq | 13,032,757 | 100,975,927 | -1.15% |
| 2026-05-25 | 7.97 | 8.11 | 7.79 | 7.84 | 7.84 | qfq | 10,399,686 | 82,116,183 | -1.88% |
| 2026-05-22 | 7.81 | 8.05 | 7.61 | 7.99 | 7.99 | qfq | 14,194,235 | 110,918,621 | 2.57% |
| 2026-05-21 | 8.06 | 8.26 | 7.77 | 7.79 | 7.79 | qfq | 15,803,786 | 127,288,006 | -1.89% |
| 2026-05-20 | 8.15 | 8.18 | 7.88 | 7.94 | 7.94 | qfq | 10,486,700 | 83,902,835 | -3.29% |
| 2026-05-19 | 8.03 | 8.28 | 8.00 | 8.21 | 8.21 | qfq | 12,977,300 | 106,184,621 | 2.63% |
| 2026-05-18 | 7.89 | 8.05 | 7.88 | 8.00 | 8.00 | qfq | 7,626,700 | 60,876,361 | 1.27% |
| 2026-05-15 | 7.93 | 8.09 | 7.82 | 7.90 | 7.90 | qfq | 10,078,117 | 80,044,544 | -0.50% |
| 2026-05-14 | 8.28 | 8.30 | 7.94 | 7.94 | 7.94 | qfq | 12,916,300 | 103,978,265 | -4.11% |
| 2026-05-13 | 8.20 | 8.30 | 8.12 | 8.28 | 8.28 | qfq | 9,490,800 | 78,160,826 | 0.98% |
| 2026-05-12 | 8.25 | 8.29 | 8.14 | 8.20 | 8.20 | qfq | 7,917,869 | 64,889,829 | -0.61% |
| 2026-05-11 | 8.20 | 8.28 | 8.14 | 8.25 | 8.25 | qfq | 8,906,800 | 73,003,698 | 0.12% |
| 2026-05-08 | 7.92 | 8.27 | 7.91 | 8.24 | 8.24 | qfq | 13,237,365 | 107,988,472 | 3.39% |
| 2026-05-07 | 7.80 | 7.99 | 7.79 | 7.97 | 7.97 | qfq | 8,771,708 | 69,312,591 | 1.79% |
| 2026-05-06 | 7.82 | 7.93 | 7.77 | 7.83 | 7.83 | qfq | 12,932,189 | 101,723,840 | 1.42% |
| 2026-04-30 | 8.04 | 8.06 | 7.60 | 7.72 | 7.72 | qfq | 21,204,234 | 163,721,293 | -4.93% |
| 2026-04-29 | 7.91 | 8.16 | 7.91 | 8.12 | 8.12 | qfq | 8,379,866 | 67,913,221 | 1.75% |
| 2026-04-28 | 8.20 | 8.28 | 7.95 | 7.98 | 7.98 | qfq | 7,633,969 | 61,631,611 | -2.21% |
| 2026-04-27 | 8.06 | 8.18 | 7.87 | 8.16 | 8.16 | qfq | 8,347,800 | 66,986,851 | 1.37% |
| 2026-04-24 | 8.00 | 8.10 | 7.86 | 8.05 | 8.05 | qfq | 7,781,202 | 62,175,347 | 1.26% |
| 2026-04-23 | 8.10 | 8.11 | 7.93 | 7.95 | 7.95 | qfq | 6,050,600 | 48,357,532 | -1.97% |
| 2026-04-22 | 8.09 | 8.14 | 8.00 | 8.11 | 8.11 | qfq | 5,946,688 | 47,992,968 | 0.12% |
| 2026-04-21 | 8.17 | 8.20 | 8.02 | 8.10 | 8.10 | qfq | 6,693,412 | 54,123,663 | -1.46% |
| 2026-04-20 | 8.23 | 8.26 | 8.17 | 8.22 | 8.22 | qfq | 4,647,500 | 38,177,162 | 0.24% |
| 2026-04-17 | 8.22 | 8.25 | 8.12 | 8.20 | 8.20 | qfq | 5,127,294 | 41,911,017 | -0.49% |
| 2026-04-16 | 8.13 | 8.25 | 8.10 | 8.24 | 8.24 | qfq | 6,379,200 | 52,246,620 | 1.48% |
| 2026-04-15 | 8.29 | 8.31 | 8.10 | 8.12 | 8.12 | qfq | 7,492,200 | 61,359,735 | -2.05% |
| 2026-04-14 | 8.18 | 8.42 | 8.18 | 8.29 | 8.29 | qfq | 11,108,444 | 92,059,222 | 1.34% |
| 2026-04-13 | 8.12 | 8.19 | 8.01 | 8.18 | 8.18 | qfq | 7,478,278 | 60,622,332 | 0.86% |
| 2026-04-10 | 8.29 | 8.47 | 8.09 | 8.11 | 8.11 | qfq | 11,759,422 | 96,661,327 | 0.00% |
| 2026-04-09 | 8.24 | 8.29 | 8.08 | 8.11 | 8.11 | qfq | 6,234,200 | 50,815,655 | -2.64% |
| 2026-04-08 | 8.20 | 8.33 | 8.16 | 8.33 | 8.33 | qfq | 8,903,778 | 73,496,155 | 3.35% |
| 2026-04-07 | 7.95 | 8.10 | 7.94 | 8.06 | 8.06 | qfq | 4,199,500 | 33,759,625 | 1.64% |
| 2026-04-03 | 8.13 | 8.16 | 7.93 | 7.93 | 7.93 | qfq | 6,253,866 | 49,938,450 | -1.98% |
| 2026-04-02 | 8.25 | 8.34 | 8.04 | 8.09 | 8.09 | qfq | 7,278,931 | 59,466,262 | -2.76% |
| 2026-04-01 | 8.17 | 8.40 | 8.07 | 8.32 | 8.32 | qfq | 11,867,012 | 97,850,245 | 2.97% |
| 2026-03-31 | 8.14 | 8.26 | 8.05 | 8.08 | 8.08 | qfq | 5,890,500 | 48,013,637 | -0.98% |
| 2026-03-30 | 8.03 | 8.16 | 7.94 | 8.16 | 8.16 | qfq | 5,988,224 | 48,290,932 | 1.24% |
| 2026-03-27 | 7.90 | 8.08 | 7.88 | 8.06 | 8.06 | qfq | 4,450,000 | 35,713,746 | 1.00% |
| 2026-03-26 | 8.12 | 8.20 | 7.93 | 7.98 | 7.98 | qfq | 6,738,600 | 54,248,637 | -1.60% |
| 2026-03-25 | 8.10 | 8.14 | 8.06 | 8.11 | 8.11 | qfq | 7,501,100 | 60,778,337 | 0.25% |
| 2026-03-24 | 7.87 | 8.10 | 7.77 | 8.09 | 8.09 | qfq | 10,490,695 | 83,248,915 | 4.79% |
| 2026-03-23 | 8.05 | 8.13 | 7.69 | 7.72 | 7.72 | qfq | 12,564,424 | 99,334,720 | -5.74% |
| 2026-03-20 | 8.58 | 8.62 | 8.18 | 8.19 | 8.19 | qfq | 9,555,200 | 79,677,486 | -4.21% |
| 2026-03-19 | 8.58 | 8.66 | 8.50 | 8.55 | 8.55 | qfq | 6,355,900 | 54,534,840 | -1.38% |
| 2026-03-18 | 8.52 | 8.68 | 8.44 | 8.67 | 8.67 | qfq | 7,010,524 | 60,008,116 | 2.00% |
| 2026-03-17 | 8.74 | 8.81 | 8.50 | 8.50 | 8.50 | qfq | 9,767,500 | 84,567,546 | -2.30% |
| 2026-03-16 | 8.69 | 8.72 | 8.62 | 8.70 | 8.70 | qfq | 5,371,700 | 46,500,750 | 0.93% |
| 2026-03-13 | 8.67 | 8.78 | 8.61 | 8.62 | 8.62 | qfq | 7,461,300 | 64,864,667 | -1.26% |
| 2026-03-12 | 8.92 | 8.98 | 8.68 | 8.73 | 8.73 | qfq | 9,010,225 | 79,390,334 | -2.46% |
| 2026-03-11 | 9.08 | 9.11 | 8.92 | 8.95 | 8.95 | qfq | 6,930,303 | 62,388,150 | -1.43% |
| 2026-03-10 | 9.01 | 9.11 | 8.97 | 9.08 | 9.08 | qfq | 7,444,366 | 67,278,869 | 1.91% |
| 2026-03-09 | 8.86 | 8.95 | 8.69 | 8.91 | 8.91 | qfq | 9,674,187 | 85,599,967 | -0.45% |
| 2026-03-06 | 8.89 | 8.98 | 8.84 | 8.95 | 8.95 | qfq | 5,544,582 | 49,499,179 | 0.67% |
| 2026-03-05 | 8.84 | 8.97 | 8.81 | 8.89 | 8.89 | qfq | 7,393,927 | 65,784,469 | 2.18% |
| 2026-03-04 | 8.72 | 8.86 | 8.66 | 8.70 | 8.70 | qfq | 7,349,200 | 64,327,948 | -0.23% |
| 2026-03-03 | 9.06 | 9.14 | 8.72 | 8.72 | 8.72 | qfq | 11,098,028 | 98,807,297 | -3.75% |
| 2026-03-02 | 9.36 | 9.44 | 9.05 | 9.06 | 9.06 | qfq | 17,383,858 | 159,848,576 | -5.92% |
| 2026-02-27 | 9.60 | 9.70 | 9.59 | 9.63 | 9.63 | qfq | 6,790,524 | 65,493,021 | -0.10% |
| 2026-02-26 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | qfq | 8,667,600 | 83,749,683 | -1.13% |
| 2026-02-25 | 9.82 | 9.87 | 9.72 | 9.75 | 9.75 | qfq | 9,124,695 | 89,321,277 | -0.71% |
| 2026-02-24 | 9.92 | 9.92 | 9.74 | 9.82 | 9.82 | qfq | 7,221,786 | 70,914,345 | 0.92% |
| 2026-02-13 | 9.70 | 9.84 | 9.68 | 9.73 | 9.73 | qfq | 6,898,101 | 67,357,351 | 0.21% |
| 2026-02-12 | 9.71 | 9.79 | 9.59 | 9.71 | 9.71 | qfq | 6,504,182 | 63,051,410 | -0.31% |
| 2026-02-11 | 9.86 | 9.88 | 9.73 | 9.74 | 9.74 | qfq | 7,116,520 | 69,747,627 | -0.92% |
| 2026-02-10 | 9.72 | 9.88 | 9.67 | 9.83 | 9.83 | qfq | 8,622,500 | 84,676,944 | 0.82% |
| 2026-02-09 | 9.62 | 9.75 | 9.62 | 9.75 | 9.75 | qfq | 7,983,592 | 77,517,232 | 2.09% |
| 2026-02-06 | 9.47 | 9.64 | 9.42 | 9.55 | 9.55 | qfq | 6,706,128 | 64,118,330 | 0.21% |
| 2026-02-05 | 9.62 | 9.69 | 9.52 | 9.53 | 9.53 | qfq | 7,760,300 | 74,497,917 | -1.35% |
| 2026-02-04 | 9.77 | 9.77 | 9.56 | 9.66 | 9.66 | qfq | 8,784,700 | 84,790,998 | -0.82% |
| 2026-02-03 | 9.57 | 9.79 | 9.54 | 9.74 | 9.74 | qfq | 11,237,021 | 108,654,606 | 2.74% |
| 2026-02-02 | 9.42 | 9.67 | 9.41 | 9.48 | 9.48 | qfq | 9,667,500 | 92,492,859 | -1.15% |
| 2026-01-30 | 9.69 | 9.72 | 9.42 | 9.59 | 9.59 | qfq | 11,515,095 | 110,207,997 | -1.03% |
| 2026-01-29 | 9.72 | 9.97 | 9.56 | 9.69 | 9.69 | qfq | 13,174,464 | 128,750,399 | -0.92% |
| 2026-01-28 | 10.00 | 10.03 | 9.74 | 9.78 | 9.78 | qfq | 14,482,500 | 142,556,061 | -2.20% |
| 2026-01-27 | 10.07 | 10.11 | 9.78 | 10.00 | 10.00 | qfq | 14,798,059 | 146,932,049 | -1.09% |
| 2026-01-26 | 10.46 | 10.51 | 9.99 | 10.11 | 10.11 | qfq | 29,914,700 | 303,694,149 | -5.07% |
| 2026-01-23 | 10.55 | 10.72 | 10.42 | 10.65 | 10.65 | qfq | 20,768,160 | 218,870,820 | 1.82% |
| 2026-01-22 | 10.37 | 10.58 | 10.37 | 10.46 | 10.46 | qfq | 14,580,601 | 152,508,905 | 0.67% |
| 2026-01-21 | 10.34 | 10.57 | 10.17 | 10.39 | 10.39 | qfq | 20,149,805 | 210,229,848 | -0.48% |
| 2026-01-20 | 10.84 | 10.86 | 10.31 | 10.44 | 10.44 | qfq | 25,140,069 | 263,867,947 | -3.15% |
| 2026-01-19 | 10.60 | 10.84 | 10.41 | 10.78 | 10.78 | qfq | 23,380,651 | 249,638,400 | -0.28% |
| 2026-01-16 | 11.00 | 11.50 | 10.72 | 10.81 | 10.81 | qfq | 37,292,963 | 412,541,195 | 0.93% |
| 2026-01-15 | 11.03 | 11.12 | 10.61 | 10.71 | 10.71 | qfq | 27,790,221 | 299,411,966 | -3.16% |
| 2026-01-14 | 10.95 | 11.28 | 10.85 | 11.06 | 11.06 | qfq | 38,705,757 | 428,635,688 | 1.28% |
| 2026-01-13 | 11.39 | 11.46 | 10.80 | 10.92 | 10.92 | qfq | 37,968,693 | 420,439,432 | -4.04% |
| 2026-01-12 | 11.12 | 11.57 | 11.12 | 11.38 | 11.38 | qfq | 51,275,315 | 579,512,839 | 1.61% |
| 2026-01-09 | 11.21 | 11.36 | 10.99 | 11.20 | 11.20 | qfq | 39,954,009 | 445,785,460 | -0.18% |
| 2026-01-08 | 11.20 | 11.47 | 11.05 | 11.22 | 11.22 | qfq | 63,978,008 | 718,659,809 | 2.09% |
| 2026-01-07 | 11.09 | 11.18 | 10.69 | 10.99 | 10.99 | qfq | 80,848,326 | 885,404,220 | 0.18% |
| 2026-01-06 | 10.15 | 11.29 | 10.11 | 10.97 | 10.97 | qfq | 90,302,467 | 975,619,382 | 6.92% |
| 2026-01-05 | 9.68 | 10.64 | 9.68 | 10.26 | 10.26 | qfq | 56,060,261 | 576,826,737 | 6.10% |
| 2025-12-31 | 10.22 | 10.31 | 9.67 | 9.67 | 9.67 | qfq | 44,526,867 | 439,461,775 | -4.82% |
| 2025-12-30 | 10.19 | 10.38 | 10.09 | 10.16 | 10.16 | qfq | 29,139,810 | 297,157,222 | -1.84% |
| 2025-12-29 | 10.65 | 10.75 | 10.30 | 10.35 | 10.35 | qfq | 33,993,400 | 355,505,249 | -2.54% |
| 2025-12-26 | 10.58 | 10.78 | 10.44 | 10.62 | 10.62 | qfq | 41,532,022 | 440,073,039 | -1.12% |
| 2025-12-25 | 10.45 | 10.89 | 10.33 | 10.74 | 10.74 | qfq | 73,974,701 | 784,258,620 | 1.13% |
| 2025-12-24 | 10.13 | 11.01 | 10.01 | 10.62 | 10.62 | qfq | 90,258,357 | 970,370,416 | 6.09% |
| 2025-12-23 | 10.42 | 10.63 | 9.98 | 10.01 | 10.01 | qfq | 47,895,330 | 487,783,915 | -4.21% |
| 2025-12-22 | 11.00 | 11.37 | 10.40 | 10.45 | 10.45 | qfq | 70,370,684 | 756,064,255 | -1.14% |
| 2025-12-19 | 10.40 | 10.75 | 10.20 | 10.57 | 10.57 | qfq | 53,627,131 | 563,977,107 | 2.72% |
| 2025-12-18 | 10.00 | 10.80 | 9.99 | 10.29 | 10.29 | qfq | 65,355,184 | 679,911,113 | 1.78% |
| 2025-12-17 | 9.37 | 10.28 | 9.37 | 10.11 | 10.11 | qfq | 82,927,398 | 835,459,200 | -2.88% |
| 2025-12-16 | 9.56 | 10.41 | 9.51 | 10.41 | 10.41 | qfq | 79,863,764 | 817,983,270 | 10.04% |
| 2025-12-15 | 9.71 | 9.73 | 9.40 | 9.46 | 9.46 | qfq | 22,290,537 | 211,813,796 | -3.96% |
| 2025-12-12 | 9.60 | 9.90 | 9.38 | 9.85 | 9.85 | qfq | 34,875,534 | 336,804,515 | 2.50% |
| 2025-12-11 | 9.95 | 10.12 | 9.61 | 9.61 | 9.61 | qfq | 31,611,200 | 309,456,736 | -4.00% |
| 2025-12-10 | 9.74 | 10.07 | 9.62 | 10.01 | 10.01 | qfq | 48,886,300 | 486,043,325 | 2.25% |
| 2025-12-09 | 10.44 | 10.45 | 9.74 | 9.79 | 9.79 | qfq | 71,744,567 | 714,735,784 | -2.39% |
| 2025-12-08 | 9.39 | 10.03 | 9.25 | 10.03 | 10.03 | qfq | 29,898,436 | 296,079,076 | 9.98% |
| 2025-12-05 | 8.96 | 9.13 | 8.60 | 9.12 | 9.12 | qfq | 28,509,569 | 253,579,286 | -1.30% |
| 2025-12-04 | 9.93 | 9.95 | 9.16 | 9.24 | 9.24 | qfq | 35,610,837 | 338,918,934 | -3.65% |
| 2025-12-03 | 9.70 | 9.79 | 9.42 | 9.59 | 9.59 | qfq | 31,846,099 | 305,994,186 | 0.31% |
| 2025-12-02 | 9.23 | 9.67 | 9.16 | 9.56 | 9.56 | qfq | 33,041,969 | 314,208,792 | 3.02% |
| 2025-12-01 | 9.27 | 9.47 | 9.24 | 9.28 | 9.28 | qfq | 15,675,936 | 146,186,541 | -0.85% |
| 2025-11-28 | 9.32 | 9.48 | 9.29 | 9.36 | 9.36 | qfq | 16,597,200 | 155,416,293 | -1.37% |
| 2025-11-27 | 9.19 | 9.81 | 9.10 | 9.49 | 9.49 | qfq | 29,741,800 | 281,160,968 | 3.04% |
| 2025-11-26 | 9.29 | 9.57 | 9.15 | 9.21 | 9.21 | qfq | 23,957,600 | 223,350,795 | -0.75% |
| 2025-11-25 | 9.35 | 9.41 | 9.24 | 9.28 | 9.28 | qfq | 23,867,900 | 222,361,003 | -1.28% |
| 2025-11-24 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | qfq | 28,557,266 | 265,520,149 | 1.29% |
| 2025-11-21 | 9.07 | 9.45 | 9.06 | 9.28 | 9.28 | qfq | 42,730,188 | 396,131,286 | 1.20% |
| 2025-11-20 | 8.88 | 9.24 | 8.81 | 9.17 | 9.17 | qfq | 23,436,616 | 213,965,513 | 3.50% |
| 2025-11-19 | 9.09 | 9.10 | 8.82 | 8.86 | 8.86 | qfq | 10,487,500 | 93,356,776 | -2.53% |
| 2025-11-18 | 8.93 | 9.16 | 8.93 | 9.09 | 9.09 | qfq | 17,223,384 | 156,073,381 | 1.11% |
| 2025-11-17 | 8.87 | 8.99 | 8.80 | 8.99 | 8.99 | qfq | 8,084,502 | 72,335,637 | 1.35% |
| 2025-11-14 | 8.88 | 8.96 | 8.80 | 8.87 | 8.87 | qfq | 6,901,700 | 61,559,544 | -0.45% |
| 2025-11-13 | 8.83 | 8.91 | 8.72 | 8.91 | 8.91 | qfq | 7,260,886 | 64,195,936 | 0.79% |
| 2025-11-12 | 8.92 | 9.05 | 8.81 | 8.84 | 8.84 | qfq | 7,980,746 | 70,889,853 | -1.34% |
| 2025-11-11 | 8.92 | 9.05 | 8.90 | 8.96 | 8.96 | qfq | 9,114,100 | 81,874,524 | 0.45% |
| 2025-11-10 | 8.83 | 8.94 | 8.82 | 8.92 | 8.92 | qfq | 8,527,766 | 75,896,660 | 0.34% |
| 2025-11-07 | 9.02 | 9.10 | 8.84 | 8.89 | 8.89 | qfq | 16,092,806 | 143,596,823 | -0.67% |
| 2025-11-06 | 8.80 | 9.27 | 8.67 | 8.95 | 8.95 | qfq | 22,325,456 | 199,184,418 | 2.05% |
| 2025-11-05 | 8.70 | 8.80 | 8.68 | 8.77 | 8.77 | qfq | 6,946,300 | 60,820,033 | -0.11% |
| 2025-11-04 | 8.80 | 8.81 | 8.70 | 8.78 | 8.78 | qfq | 6,577,333 | 57,569,704 | -0.23% |
| 2025-11-03 | 8.71 | 8.80 | 8.66 | 8.80 | 8.80 | qfq | 7,024,769 | 61,357,954 | 1.03% |
| 2025-10-31 | 8.54 | 8.75 | 8.51 | 8.71 | 8.71 | qfq | 8,097,733 | 70,409,395 | 1.04% |
| 2025-10-30 | 8.65 | 8.74 | 8.60 | 8.62 | 8.62 | qfq | 6,607,700 | 57,166,102 | -0.81% |
| 2025-10-29 | 8.73 | 8.78 | 8.64 | 8.69 | 8.69 | qfq | 6,266,100 | 54,427,041 | -1.14% |
| 2025-10-28 | 8.77 | 8.84 | 8.71 | 8.79 | 8.79 | qfq | 6,074,394 | 53,407,355 | 0.34% |
| 2025-10-27 | 8.82 | 8.83 | 8.66 | 8.76 | 8.76 | qfq | 7,316,500 | 63,930,464 | -0.23% |
| 2025-10-24 | 8.67 | 8.78 | 8.61 | 8.78 | 8.78 | qfq | 7,800,010 | 68,278,833 | 1.27% |
| 2025-10-23 | 8.63 | 8.67 | 8.51 | 8.67 | 8.67 | qfq | 5,139,800 | 44,056,630 | 0.70% |
| 2025-10-22 | 8.59 | 8.68 | 8.53 | 8.61 | 8.61 | qfq | 4,638,800 | 40,019,154 | 0.12% |
| 2025-10-21 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | qfq | 5,283,715 | 45,200,810 | 1.18% |
| 2025-10-20 | 8.46 | 8.54 | 8.44 | 8.50 | 8.50 | qfq | 5,065,000 | 43,014,725 | 1.31% |
| 2025-10-17 | 8.62 | 8.68 | 8.39 | 8.39 | 8.39 | qfq | 7,448,900 | 63,294,660 | -3.12% |
| 2025-10-16 | 8.74 | 8.80 | 8.64 | 8.66 | 8.66 | qfq | 6,175,620 | 53,784,060 | -0.80% |
| 2025-10-15 | 8.62 | 8.75 | 8.55 | 8.73 | 8.73 | qfq | 6,972,024 | 60,570,830 | 1.16% |
| 2025-10-14 | 8.78 | 8.85 | 8.60 | 8.63 | 8.63 | qfq | 7,963,700 | 69,399,964 | -1.60% |
| 2025-10-13 | 8.45 | 8.81 | 8.37 | 8.77 | 8.77 | qfq | 10,264,710 | 88,469,123 | -0.45% |
| 2025-10-10 | 8.84 | 8.89 | 8.75 | 8.81 | 8.81 | qfq | 7,476,710 | 65,854,030 | -0.34% |
| 2025-10-09 | 8.81 | 8.86 | 8.71 | 8.84 | 8.84 | qfq | 7,995,100 | 70,462,106 | 0.23% |
| 2025-09-30 | 8.83 | 8.87 | 8.77 | 8.82 | 8.82 | qfq | 5,649,400 | 49,820,888 | 0.11% |
| 2025-09-29 | 8.77 | 8.85 | 8.65 | 8.81 | 8.81 | qfq | 6,418,900 | 56,380,366 | 0.57% |
| 2025-09-26 | 8.88 | 8.89 | 8.76 | 8.76 | 8.76 | qfq | 8,617,400 | 75,980,225 | -2.01% |
| 2025-09-25 | 9.08 | 9.09 | 8.92 | 8.94 | 8.94 | qfq | 8,553,600 | 76,911,947 | -1.32% |
| 2025-09-24 | 8.84 | 9.08 | 8.75 | 9.06 | 9.06 | qfq | 9,776,471 | 87,645,025 | 2.03% |
| 2025-09-23 | 9.12 | 9.12 | 8.66 | 8.88 | 8.88 | qfq | 13,811,000 | 121,702,778 | -2.52% |
| 2025-09-22 | 9.07 | 9.16 | 9.01 | 9.11 | 9.11 | qfq | 7,623,401 | 69,366,418 | 0.22% |
| 2025-09-19 | 9.24 | 9.32 | 9.04 | 9.09 | 9.09 | qfq | 11,380,500 | 104,102,613 | -1.62% |
| 2025-09-18 | 9.50 | 9.57 | 9.17 | 9.24 | 9.24 | qfq | 21,804,700 | 204,863,431 | -2.84% |
| 2025-09-17 | 9.60 | 9.63 | 9.28 | 9.51 | 9.51 | qfq | 18,617,023 | 176,910,099 | -1.35% |
| 2025-09-16 | 9.40 | 9.79 | 9.31 | 9.64 | 9.64 | qfq | 39,734,100 | 380,080,743 | 4.78% |
| 2025-09-15 | 9.13 | 9.21 | 9.02 | 9.20 | 9.20 | qfq | 14,590,484 | 133,098,823 | 1.88% |
| 2025-09-12 | 9.05 | 9.13 | 9.00 | 9.03 | 9.03 | qfq | 11,141,800 | 100,931,232 | -0.22% |
| 2025-09-11 | 8.87 | 9.06 | 8.80 | 9.05 | 9.05 | qfq | 11,683,724 | 104,746,056 | 1.69% |
| 2025-09-10 | 8.96 | 9.00 | 8.89 | 8.90 | 8.90 | qfq | 7,116,718 | 63,584,069 | -0.67% |
| 2025-09-09 | 9.08 | 9.10 | 8.88 | 8.96 | 8.96 | qfq | 9,955,423 | 89,068,862 | -1.21% |
| 2025-09-08 | 9.03 | 9.12 | 8.95 | 9.07 | 9.07 | qfq | 10,047,437 | 90,659,066 | 0.55% |
| 2025-09-05 | 8.78 | 9.02 | 8.74 | 9.02 | 9.02 | qfq | 11,171,309 | 99,544,647 | 2.85% |
| 2025-09-04 | 8.90 | 9.04 | 8.63 | 8.77 | 8.77 | qfq | 12,702,181 | 112,725,784 | -1.79% |
| 2025-09-03 | 9.38 | 9.40 | 8.90 | 8.93 | 8.93 | qfq | 14,541,600 | 132,635,609 | -3.98% |
| 2025-09-02 | 9.42 | 9.46 | 9.26 | 9.30 | 9.30 | qfq | 13,450,281 | 125,324,269 | -1.27% |
| 2025-09-01 | 9.58 | 9.58 | 9.39 | 9.42 | 9.42 | qfq | 14,903,700 | 140,652,631 | -1.57% |
| 2025-08-29 | 9.52 | 9.75 | 9.38 | 9.57 | 9.57 | qfq | 17,076,900 | 163,036,945 | -0.10% |
| 2025-08-28 | 9.41 | 9.62 | 9.29 | 9.58 | 9.58 | qfq | 23,074,426 | 217,788,321 | 0.84% |
| 2025-08-27 | 9.91 | 9.92 | 9.49 | 9.50 | 9.50 | qfq | 33,409,474 | 324,362,038 | -4.81% |
| 2025-08-26 | 9.76 | 10.00 | 9.60 | 9.98 | 9.98 | qfq | 33,930,137 | 334,781,213 | 2.36% |
| 2025-08-25 | 9.85 | 9.90 | 9.70 | 9.75 | 9.75 | qfq | 23,090,012 | 226,302,117 | -0.41% |
| 2025-08-22 | 9.68 | 9.82 | 9.67 | 9.79 | 9.79 | qfq | 19,612,760 | 191,630,096 | 0.51% |
| 2025-08-21 | 9.92 | 9.99 | 9.74 | 9.74 | 9.74 | qfq | 27,590,189 | 270,988,950 | -2.50% |
| 2025-08-20 | 10.18 | 10.20 | 9.91 | 9.99 | 9.99 | qfq | 36,226,200 | 361,449,855 | -2.54% |
| 2025-08-19 | 10.01 | 10.26 | 9.88 | 10.25 | 10.25 | qfq | 57,025,935 | 573,787,368 | 1.89% |
| 2025-08-18 | 10.03 | 10.59 | 9.91 | 10.06 | 10.06 | qfq | 72,456,465 | 740,966,228 | -1.37% |
| 2025-08-15 | 9.55 | 10.34 | 9.41 | 10.20 | 10.20 | qfq | 84,840,388 | 840,925,813 | 4.19% |
| 2025-08-14 | 10.71 | 10.81 | 9.79 | 9.79 | 9.79 | qfq | 131,671,254 | 1,369,473,355 | -0.41% |
| 2025-08-13 | 9.68 | 9.83 | 9.24 | 9.83 | 9.83 | qfq | 51,841,181 | 497,055,923 | 9.96% |
| 2025-08-12 | 8.93 | 8.97 | 8.83 | 8.94 | 8.94 | qfq | 16,754,900 | 149,105,615 | 0.00% |
| 2025-08-11 | 8.80 | 8.96 | 8.74 | 8.94 | 8.94 | qfq | 17,975,834 | 160,080,234 | 1.59% |
| 2025-08-08 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | qfq | 26,141,900 | 231,479,996 | -3.51% |
| 2025-08-07 | 9.10 | 9.18 | 8.98 | 9.12 | 9.12 | qfq | 30,327,300 | 275,331,634 | -0.65% |
| 2025-08-06 | 9.03 | 9.28 | 8.90 | 9.18 | 9.18 | qfq | 40,765,386 | 371,024,428 | 1.77% |
| 2025-08-05 | 8.94 | 9.09 | 8.87 | 9.02 | 9.02 | qfq | 35,613,494 | 319,285,938 | 0.89% |
| 2025-08-04 | 8.96 | 9.21 | 8.88 | 8.94 | 8.94 | qfq | 45,628,307 | 411,399,081 | -0.11% |
| 2025-08-01 | 8.68 | 8.99 | 8.51 | 8.95 | 8.95 | qfq | 52,857,080 | 463,926,334 | 3.83% |
| 2025-07-31 | 8.61 | 8.72 | 8.56 | 8.62 | 8.62 | qfq | 27,453,523 | 237,307,949 | -0.23% |
| 2025-07-30 | 8.80 | 8.84 | 8.58 | 8.64 | 8.64 | qfq | 37,084,300 | 322,035,866 | -1.59% |
| 2025-07-29 | 8.89 | 9.17 | 8.71 | 8.78 | 8.78 | qfq | 60,594,924 | 538,110,806 | -2.98% |
| 2025-07-28 | 9.36 | 9.85 | 8.98 | 9.05 | 9.05 | qfq | 112,081,814 | 1,052,614,871 | 1.12% |
| 2025-07-25 | 8.14 | 8.95 | 8.14 | 8.95 | 8.95 | qfq | 59,016,405 | 517,900,122 | 9.95% |
| 2025-07-24 | 8.05 | 8.21 | 8.04 | 8.14 | 8.14 | qfq | 9,120,446 | 74,071,404 | 1.24% |
| 2025-07-23 | 8.18 | 8.22 | 8.04 | 8.04 | 8.04 | qfq | 11,008,150 | 89,153,906 | -1.71% |
| 2025-07-22 | 8.25 | 8.25 | 8.12 | 8.18 | 8.18 | qfq | 13,674,400 | 111,835,054 | -1.21% |
| 2025-07-21 | 8.10 | 8.50 | 8.07 | 8.28 | 8.28 | qfq | 21,631,083 | 178,804,224 | 2.48% |
| 2025-07-18 | 8.13 | 8.18 | 8.06 | 8.08 | 8.08 | qfq | 6,537,500 | 52,918,726 | -0.62% |
| 2025-07-17 | 8.02 | 8.16 | 7.96 | 8.13 | 8.13 | qfq | 10,494,855 | 84,926,801 | 1.12% |
| 2025-07-16 | 8.08 | 8.10 | 7.98 | 8.04 | 8.04 | qfq | 8,927,000 | 71,735,171 | 0.00% |
| 2025-07-15 | 8.22 | 8.22 | 7.88 | 8.04 | 8.04 | qfq | 21,868,825 | 174,317,919 | -3.48% |
| 2025-07-14 | 8.36 | 8.37 | 8.25 | 8.33 | 8.33 | qfq | 8,220,500 | 68,222,967 | -0.12% |
| 2025-07-11 | 8.27 | 8.40 | 8.20 | 8.34 | 8.34 | qfq | 10,971,528 | 91,225,695 | 0.48% |
| 2025-07-10 | 8.23 | 8.30 | 8.20 | 8.30 | 8.30 | qfq | 7,296,915 | 60,338,491 | 0.48% |
| 2025-07-09 | 8.22 | 8.32 | 8.21 | 8.26 | 8.26 | qfq | 8,980,882 | 74,362,188 | 0.24% |
| 2025-07-08 | 8.22 | 8.24 | 8.17 | 8.24 | 8.24 | qfq | 6,740,700 | 55,433,259 | 0.86% |
| 2025-07-07 | 8.10 | 8.17 | 8.08 | 8.17 | 8.17 | qfq | 5,205,500 | 42,334,363 | 0.62% |
| 2025-07-04 | 8.20 | 8.24 | 8.12 | 8.12 | 8.12 | qfq | 9,609,100 | 78,440,087 | -0.85% |
| 2025-07-03 | 8.18 | 8.24 | 8.15 | 8.19 | 8.19 | qfq | 5,709,000 | 46,762,625 | 0.12% |
| 2025-07-02 | 8.26 | 8.28 | 8.12 | 8.18 | 8.18 | qfq | 8,251,897 | 67,488,920 | -1.09% |
| 2025-07-01 | 8.33 | 8.34 | 8.18 | 8.27 | 8.27 | qfq | 9,144,000 | 75,565,693 | -0.84% |
| 2025-06-30 | 8.16 | 8.44 | 8.14 | 8.34 | 8.34 | qfq | 17,145,152 | 142,239,096 | 2.21% |
| 2025-06-27 | 8.14 | 8.26 | 8.14 | 8.16 | 8.16 | qfq | 9,829,400 | 80,548,265 | 0.00% |
| 2025-06-26 | 8.19 | 8.24 | 8.13 | 8.16 | 8.16 | qfq | 11,135,381 | 91,245,231 | -0.37% |
| 2025-06-25 | 8.13 | 8.19 | 8.09 | 8.19 | 8.19 | qfq | 10,207,100 | 83,213,493 | 0.24% |
| 2025-06-24 | 7.90 | 8.19 | 7.90 | 8.17 | 8.17 | qfq | 12,484,000 | 101,243,306 | 2.90% |
| 2025-06-23 | 7.67 | 7.97 | 7.63 | 7.94 | 7.89 | qfq | 8,811,028 | 69,237,898 | 2.85% |
| 2025-06-20 | 7.77 | 7.87 | 7.65 | 7.72 | 7.67 | qfq | 6,966,871 | 53,908,060 | -1.28% |
| 2025-06-19 | 7.96 | 8.03 | 7.79 | 7.82 | 7.77 | qfq | 7,218,900 | 56,958,068 | -2.01% |
| 2025-06-18 | 8.05 | 8.07 | 7.93 | 7.98 | 7.93 | qfq | 6,268,269 | 50,024,026 | -0.87% |
| 2025-06-17 | 8.08 | 8.13 | 8.01 | 8.05 | 8.00 | qfq | 7,301,773 | 58,817,731 | -0.12% |
| 2025-06-16 | 7.80 | 8.07 | 7.78 | 8.06 | 8.01 | qfq | 9,725,600 | 77,890,783 | 2.54% |
| 2025-06-13 | 8.15 | 8.19 | 7.86 | 7.86 | 7.81 | qfq | 14,414,069 | 115,153,746 | -4.15% |
| 2025-06-12 | 8.18 | 8.28 | 8.13 | 8.20 | 8.15 | qfq | 10,772,700 | 88,337,647 | -0.36% |
| 2025-06-11 | 8.20 | 8.36 | 8.16 | 8.23 | 8.18 | qfq | 14,502,347 | 119,688,087 | 0.12% |
| 2025-06-10 | 8.34 | 8.37 | 8.08 | 8.22 | 8.17 | qfq | 15,693,582 | 128,982,738 | -1.79% |
| 2025-06-09 | 8.26 | 8.51 | 8.20 | 8.37 | 8.32 | qfq | 18,091,741 | 150,712,024 | 1.33% |
| 2025-06-06 | 8.29 | 8.49 | 8.15 | 8.26 | 8.21 | qfq | 16,154,782 | 133,861,004 | -0.60% |
| 2025-06-05 | 8.14 | 8.32 | 8.13 | 8.31 | 8.26 | qfq | 11,820,783 | 97,484,443 | 1.34% |
| 2025-06-04 | 8.13 | 8.26 | 8.12 | 8.20 | 8.15 | qfq | 11,166,599 | 91,200,111 | 0.37% |
| 2025-06-03 | 8.17 | 8.34 | 8.15 | 8.17 | 8.12 | qfq | 11,796,800 | 97,002,634 | -0.49% |
| 2025-05-30 | 8.45 | 8.51 | 8.20 | 8.21 | 8.16 | qfq | 17,081,410 | 142,128,941 | -3.18% |
| 2025-05-29 | 8.06 | 8.65 | 8.06 | 8.48 | 8.43 | qfq | 28,806,784 | 243,587,792 | 4.95% |
| 2025-05-28 | 8.13 | 8.23 | 8.02 | 8.08 | 8.03 | qfq | 10,950,998 | 88,900,349 | -0.49% |
| 2025-05-27 | 8.16 | 8.31 | 8.01 | 8.12 | 8.07 | qfq | 12,655,900 | 103,009,193 | -0.37% |
| 2025-05-26 | 7.88 | 8.16 | 7.85 | 8.15 | 8.10 | qfq | 14,581,300 | 117,855,939 | 2.77% |
| 2025-05-23 | 8.16 | 8.19 | 7.89 | 7.93 | 7.88 | qfq | 14,017,500 | 112,569,082 | -2.94% |
| 2025-05-22 | 8.04 | 8.30 | 8.01 | 8.17 | 8.12 | qfq | 19,325,900 | 158,183,904 | 1.11% |
| 2025-05-21 | 8.08 | 8.16 | 8.00 | 8.08 | 8.03 | qfq | 8,733,800 | 70,408,332 | -0.98% |
| 2025-05-20 | 8.08 | 8.18 | 7.96 | 8.16 | 8.11 | qfq | 10,295,070 | 83,448,560 | 0.99% |
| 2025-05-19 | 8.01 | 8.09 | 7.90 | 8.08 | 8.03 | qfq | 10,695,850 | 85,577,706 | 0.87% |
| 2025-05-16 | 7.88 | 8.27 | 7.83 | 8.01 | 7.96 | qfq | 17,168,300 | 139,102,646 | 1.14% |
| 2025-05-15 | 8.04 | 8.07 | 7.86 | 7.92 | 7.87 | qfq | 7,512,656 | 59,482,138 | -1.74% |
| 2025-05-14 | 8.08 | 8.14 | 7.98 | 8.06 | 8.01 | qfq | 8,288,600 | 66,687,599 | 0.00% |
| 2025-05-13 | 8.20 | 8.25 | 8.03 | 8.06 | 8.01 | qfq | 7,607,200 | 61,637,309 | -0.62% |
| 2025-05-12 | 8.02 | 8.14 | 8.02 | 8.11 | 8.06 | qfq | 6,734,700 | 54,510,881 | 1.63% |
| 2025-05-09 | 8.18 | 8.18 | 7.97 | 7.98 | 7.93 | qfq | 8,115,500 | 65,194,034 | -2.33% |
| 2025-05-08 | 7.99 | 8.19 | 7.99 | 8.17 | 8.12 | qfq | 11,373,028 | 92,670,188 | 1.36% |
| 2025-05-07 | 8.09 | 8.19 | 7.96 | 8.06 | 8.01 | qfq | 15,915,070 | 128,359,919 | 0.00% |
| 2025-05-06 | 7.90 | 8.07 | 7.85 | 8.06 | 8.01 | qfq | 13,893,840 | 110,924,361 | 4.00% |
| 2025-04-30 | 7.55 | 7.81 | 7.54 | 7.75 | 7.70 | qfq | 12,227,400 | 94,576,493 | 2.65% |
| 2025-04-29 | 7.27 | 7.65 | 7.27 | 7.55 | 7.50 | qfq | 11,588,312 | 87,174,039 | 2.58% |
| 2025-04-28 | 7.60 | 7.63 | 7.36 | 7.36 | 7.31 | qfq | 12,432,700 | 92,600,924 | -4.17% |
| 2025-04-25 | 7.56 | 7.82 | 7.50 | 7.68 | 7.63 | qfq | 17,832,200 | 135,843,590 | 0.39% |
| 2025-04-24 | 7.98 | 7.98 | 7.62 | 7.65 | 7.60 | qfq | 32,910,950 | 255,953,610 | -4.61% |
| 2025-04-23 | 7.75 | 8.40 | 7.57 | 8.02 | 7.97 | qfq | 44,569,533 | 357,488,513 | 4.97% |
| 2025-04-22 | 7.58 | 7.79 | 7.45 | 7.64 | 7.59 | qfq | 16,138,342 | 122,404,174 | 1.73% |
| 2025-04-21 | 7.36 | 7.53 | 7.27 | 7.51 | 7.46 | qfq | 7,604,442 | 56,740,273 | 2.32% |
| 2025-04-18 | 7.29 | 7.37 | 7.22 | 7.34 | 7.29 | qfq | 5,810,754 | 42,346,584 | 0.69% |
| 2025-04-17 | 7.23 | 7.41 | 7.22 | 7.29 | 7.24 | qfq | 6,761,500 | 49,720,198 | 0.00% |
| 2025-04-16 | 7.45 | 7.47 | 7.15 | 7.29 | 7.24 | qfq | 8,699,740 | 63,469,995 | -2.54% |
| 2025-04-15 | 7.51 | 7.55 | 7.37 | 7.48 | 7.43 | qfq | 7,202,000 | 53,521,332 | -0.40% |
| 2025-04-14 | 7.44 | 7.58 | 7.42 | 7.51 | 7.46 | qfq | 8,989,600 | 67,306,257 | 2.46% |
| 2025-04-11 | 7.16 | 7.42 | 7.08 | 7.33 | 7.28 | qfq | 11,558,900 | 84,394,380 | 1.66% |
| 2025-04-10 | 7.25 | 7.43 | 7.18 | 7.21 | 7.16 | qfq | 18,011,865 | 131,530,810 | 2.41% |
| 2025-04-09 | 6.61 | 7.08 | 6.20 | 7.04 | 7.00 | qfq | 22,593,200 | 151,673,887 | 3.23% |
| 2025-04-08 | 7.11 | 7.36 | 6.73 | 6.82 | 6.78 | qfq | 25,720,567 | 178,715,519 | -8.82% |
| 2025-04-07 | 7.90 | 7.91 | 7.48 | 7.48 | 7.43 | qfq | 9,266,054 | 69,874,981 | -9.99% |
| 2025-04-03 | 8.25 | 8.41 | 8.17 | 8.31 | 8.26 | qfq | 7,142,700 | 59,166,794 | -0.84% |
| 2025-04-02 | 8.32 | 8.49 | 8.26 | 8.38 | 8.33 | qfq | 9,132,184 | 76,591,252 | 0.96% |
| 2025-04-01 | 8.31 | 8.42 | 8.29 | 8.30 | 8.25 | qfq | 8,669,900 | 72,479,202 | 0.00% |
| 2025-03-31 | 8.25 | 8.30 | 8.03 | 8.30 | 8.25 | qfq | 12,859,074 | 104,906,788 | 0.12% |
| 2025-03-28 | 8.62 | 8.85 | 8.29 | 8.29 | 8.24 | qfq | 14,682,400 | 124,352,426 | -3.94% |
| 2025-03-27 | 8.68 | 8.86 | 8.52 | 8.63 | 8.58 | qfq | 12,250,292 | 106,139,817 | -1.26% |
| 2025-03-26 | 8.55 | 8.89 | 8.48 | 8.74 | 8.69 | qfq | 14,172,540 | 123,350,240 | 2.10% |
| 2025-03-25 | 8.56 | 8.76 | 8.45 | 8.56 | 8.51 | qfq | 14,992,700 | 128,845,766 | -1.27% |
| 2025-03-24 | 8.95 | 9.14 | 8.36 | 8.67 | 8.62 | qfq | 28,352,633 | 246,532,075 | -4.09% |
| 2025-03-21 | 9.20 | 9.75 | 9.01 | 9.04 | 8.98 | qfq | 31,497,517 | 293,012,704 | -2.06% |
| 2025-03-20 | 9.17 | 9.50 | 9.01 | 9.23 | 9.17 | qfq | 23,453,911 | 217,585,647 | 1.21% |
| 2025-03-19 | 9.10 | 9.34 | 9.03 | 9.12 | 9.06 | qfq | 17,381,747 | 159,389,812 | -0.55% |
| 2025-03-18 | 9.12 | 9.25 | 9.09 | 9.17 | 9.11 | qfq | 13,803,754 | 126,479,405 | 0.55% |
| 2025-03-17 | 9.13 | 9.25 | 8.94 | 9.12 | 9.06 | qfq | 19,652,997 | 178,602,686 | -1.83% |
| 2025-03-14 | 9.39 | 9.41 | 9.14 | 9.29 | 9.23 | qfq | 20,309,846 | 187,777,114 | -1.06% |
| 2025-03-13 | 9.43 | 9.67 | 9.23 | 9.39 | 9.33 | qfq | 22,197,485 | 208,578,563 | -1.47% |
| 2025-03-12 | 9.29 | 9.67 | 9.22 | 9.53 | 9.47 | qfq | 32,546,952 | 308,775,577 | 3.70% |
| 2025-03-11 | 8.95 | 9.24 | 8.94 | 9.19 | 9.13 | qfq | 16,892,812 | 154,183,090 | 0.77% |
| 2025-03-10 | 9.05 | 9.18 | 8.97 | 9.12 | 9.06 | qfq | 16,525,528 | 149,712,865 | -1.41% |
| 2025-03-07 | 9.31 | 9.47 | 9.14 | 9.25 | 9.19 | qfq | 18,630,035 | 173,529,706 | -1.07% |
| 2025-03-06 | 9.25 | 9.40 | 9.20 | 9.35 | 9.29 | qfq | 20,731,208 | 193,282,420 | 1.85% |
| 2025-03-05 | 9.13 | 9.22 | 8.99 | 9.18 | 9.12 | qfq | 15,859,656 | 144,627,579 | 0.88% |
| 2025-03-04 | 8.73 | 9.15 | 8.70 | 9.10 | 9.04 | qfq | 16,593,045 | 149,553,018 | 2.82% |
| 2025-03-03 | 8.90 | 9.11 | 8.77 | 8.85 | 8.79 | qfq | 21,678,753 | 194,210,917 | -0.45% |
| 2025-02-28 | 9.36 | 9.40 | 8.83 | 8.89 | 8.83 | qfq | 24,516,958 | 223,151,188 | -6.12% |
| 2025-02-27 | 9.68 | 9.69 | 9.23 | 9.47 | 9.41 | qfq | 34,634,262 | 327,152,683 | -2.97% |
| 2025-02-26 | 9.60 | 9.85 | 9.49 | 9.76 | 9.70 | qfq | 33,263,468 | 321,383,839 | 0.93% |
| 2025-02-25 | 9.76 | 9.85 | 9.55 | 9.67 | 9.61 | qfq | 36,902,743 | 357,716,675 | -3.59% |
| 2025-02-24 | 9.62 | 10.18 | 9.55 | 10.03 | 9.97 | qfq | 58,463,267 | 577,509,682 | 4.48% |
| 2025-02-21 | 9.43 | 9.68 | 9.40 | 9.60 | 9.54 | qfq | 50,678,810 | 484,298,025 | 1.48% |
| 2025-02-20 | 9.70 | 10.14 | 9.44 | 9.46 | 9.40 | qfq | 90,473,372 | 878,624,780 | -2.17% |
| 2025-02-19 | 8.83 | 9.67 | 8.80 | 9.67 | 9.61 | qfq | 36,850,701 | 346,188,764 | 10.01% |
| 2025-02-18 | 9.00 | 9.24 | 8.76 | 8.79 | 8.74 | qfq | 31,930,214 | 287,474,883 | -3.51% |
| 2025-02-17 | 9.22 | 9.41 | 9.07 | 9.11 | 9.05 | qfq | 38,426,258 | 353,548,154 | 0.44% |
| 2025-02-14 | 8.90 | 9.12 | 8.83 | 9.07 | 9.01 | qfq | 29,512,377 | 265,529,491 | 1.23% |
| 2025-02-13 | 9.02 | 9.20 | 8.82 | 8.96 | 8.90 | qfq | 34,826,280 | 314,000,582 | 0.11% |
| 2025-02-12 | 8.87 | 9.01 | 8.80 | 8.95 | 8.89 | qfq | 26,530,737 | 237,078,278 | 0.79% |
| 2025-02-11 | 9.14 | 9.14 | 8.82 | 8.88 | 8.82 | qfq | 30,010,988 | 267,019,426 | -2.63% |
| 2025-02-10 | 8.80 | 9.30 | 8.73 | 9.12 | 9.06 | qfq | 47,516,593 | 425,560,167 | 4.47% |
| 2025-02-07 | 8.80 | 8.88 | 8.55 | 8.73 | 8.68 | qfq | 46,647,427 | 407,115,030 | -1.69% |
| 2025-02-06 | 8.31 | 8.93 | 8.25 | 8.88 | 8.82 | qfq | 36,598,450 | 314,650,678 | 6.22% |
| 2025-02-05 | 8.10 | 8.48 | 8.06 | 8.36 | 8.31 | qfq | 28,980,878 | 240,258,698 | 5.42% |
| 2025-01-27 | 8.02 | 8.20 | 7.92 | 7.93 | 7.88 | qfq | 15,402,100 | 124,018,987 | -0.63% |
| 2025-01-24 | 7.85 | 7.99 | 7.78 | 7.98 | 7.93 | qfq | 14,015,282 | 111,140,924 | 1.66% |
| 2025-01-23 | 7.93 | 8.10 | 7.84 | 7.85 | 7.80 | qfq | 18,054,810 | 143,889,059 | 0.64% |
| 2025-01-22 | 7.71 | 7.90 | 7.69 | 7.80 | 7.75 | qfq | 12,074,778 | 94,248,783 | 0.00% |
| 2025-01-21 | 7.90 | 7.97 | 7.70 | 7.80 | 7.75 | qfq | 13,583,182 | 105,898,739 | -1.39% |
| 2025-01-20 | 7.70 | 8.06 | 7.62 | 7.91 | 7.86 | qfq | 21,254,100 | 167,180,286 | 3.40% |
| 2025-01-17 | 7.58 | 7.70 | 7.56 | 7.65 | 7.60 | qfq | 9,496,000 | 72,568,739 | -0.13% |
| 2025-01-16 | 7.67 | 7.78 | 7.58 | 7.66 | 7.61 | qfq | 12,703,628 | 97,397,130 | 0.79% |
| 2025-01-15 | 7.68 | 7.70 | 7.55 | 7.60 | 7.55 | qfq | 12,662,257 | 96,529,088 | -1.30% |
| 2025-01-14 | 7.36 | 7.70 | 7.36 | 7.70 | 7.65 | qfq | 19,123,339 | 145,164,996 | 4.48% |
| 2025-01-13 | 7.08 | 7.38 | 6.86 | 7.37 | 7.32 | qfq | 16,561,290 | 119,010,950 | 3.08% |
| 2025-01-10 | 7.37 | 7.52 | 7.15 | 7.15 | 7.11 | qfq | 13,987,128 | 102,795,623 | -3.77% |
| 2025-01-09 | 7.18 | 7.53 | 7.18 | 7.43 | 7.38 | qfq | 14,951,600 | 110,961,874 | 1.36% |
| 2025-01-08 | 7.36 | 7.59 | 7.12 | 7.33 | 7.28 | qfq | 20,136,800 | 148,240,824 | -0.54% |
| 2025-01-07 | 7.12 | 7.38 | 7.12 | 7.37 | 7.32 | qfq | 14,831,400 | 107,362,266 | 3.95% |
| 2025-01-06 | 7.13 | 7.23 | 6.88 | 7.09 | 7.05 | qfq | 13,520,100 | 95,643,746 | -1.39% |
| 2025-01-03 | 7.57 | 7.76 | 7.16 | 7.19 | 7.15 | qfq | 18,302,212 | 134,563,938 | -5.27% |
| 2025-01-02 | 7.85 | 7.92 | 7.51 | 7.59 | 7.54 | qfq | 17,036,815 | 131,403,970 | -3.68% |
| 2024-12-31 | 8.30 | 8.37 | 7.87 | 7.88 | 7.83 | qfq | 16,761,984 | 135,338,882 | -4.72% |
| 2024-12-30 | 8.30 | 8.38 | 7.95 | 8.27 | 8.22 | qfq | 14,133,419 | 115,901,398 | -0.96% |
| 2024-12-27 | 8.23 | 8.56 | 8.18 | 8.35 | 8.30 | qfq | 16,090,100 | 135,113,506 | 1.33% |
| 2024-12-26 | 8.17 | 8.37 | 8.16 | 8.24 | 8.19 | qfq | 15,741,361 | 130,467,180 | 0.86% |
| 2024-12-25 | 8.52 | 8.58 | 8.07 | 8.17 | 8.12 | qfq | 23,751,023 | 195,539,774 | -5.00% |
| 2024-12-24 | 8.41 | 8.72 | 8.41 | 8.60 | 8.55 | qfq | 23,153,227 | 197,720,400 | 2.26% |
| 2024-12-23 | 8.90 | 8.95 | 8.36 | 8.41 | 8.36 | qfq | 24,933,394 | 214,284,949 | -6.24% |
| 2024-12-20 | 8.77 | 9.07 | 8.65 | 8.97 | 8.91 | qfq | 25,585,694 | 228,249,021 | 2.05% |
| 2024-12-19 | 8.49 | 8.83 | 8.42 | 8.79 | 8.74 | qfq | 26,544,136 | 230,448,024 | 1.97% |
| 2024-12-18 | 8.43 | 8.74 | 8.31 | 8.62 | 8.57 | qfq | 25,227,931 | 216,674,696 | 1.06% |
| 2024-12-17 | 8.89 | 8.99 | 8.50 | 8.53 | 8.48 | qfq | 33,664,407 | 293,263,961 | -5.43% |
| 2024-12-16 | 9.50 | 9.54 | 8.93 | 9.02 | 8.96 | qfq | 53,506,148 | 489,728,901 | -6.43% |
| 2024-12-13 | 9.81 | 10.70 | 9.60 | 9.64 | 9.58 | qfq | 72,398,133 | 729,010,160 | -3.21% |
| 2024-12-12 | 9.60 | 10.14 | 9.28 | 9.96 | 9.90 | qfq | 78,504,821 | 757,555,100 | 4.40% |
| 2024-12-11 | 9.54 | 9.75 | 9.22 | 9.54 | 9.48 | qfq | 65,464,900 | 619,002,342 | -3.34% |
| 2024-12-10 | 9.76 | 10.26 | 9.35 | 9.87 | 9.81 | qfq | 96,909,097 | 949,780,251 | 3.46% |
| 2024-12-09 | 10.58 | 10.58 | 9.32 | 9.54 | 9.48 | qfq | 107,722,839 | 1,052,671,533 | -6.29% |
| 2024-12-06 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | qfq | 5,508,023 | 56,071,674 | 10.05% |
| 2024-12-05 | 8.41 | 9.25 | 8.41 | 9.25 | 9.19 | qfq | 31,287,656 | 283,858,050 | 9.99% |
| 2024-12-04 | 8.36 | 8.72 | 8.33 | 8.41 | 8.36 | qfq | 39,833,840 | 338,779,007 | 0.60% |
| 2024-12-03 | 8.35 | 8.48 | 8.15 | 8.36 | 8.31 | qfq | 20,836,728 | 173,442,168 | 0.00% |
| 2024-12-02 | 8.26 | 8.38 | 8.21 | 8.36 | 8.31 | qfq | 19,313,894 | 160,967,042 | 0.84% |
| 2024-11-29 | 8.17 | 8.40 | 8.06 | 8.29 | 8.24 | qfq | 23,103,885 | 191,068,499 | 1.72% |
| 2024-11-28 | 8.06 | 8.30 | 8.06 | 8.15 | 8.10 | qfq | 23,105,139 | 189,538,102 | 0.12% |
| 2024-11-27 | 7.69 | 8.16 | 7.44 | 8.14 | 8.09 | qfq | 27,929,900 | 219,151,802 | 5.71% |
| 2024-11-26 | 7.75 | 7.98 | 7.68 | 7.70 | 7.65 | qfq | 15,123,800 | 118,219,047 | -0.65% |
| 2024-11-25 | 7.71 | 7.80 | 7.50 | 7.75 | 7.70 | qfq | 15,534,792 | 118,378,960 | 0.52% |
| 2024-11-22 | 7.98 | 8.18 | 7.68 | 7.71 | 7.66 | qfq | 20,090,528 | 160,338,279 | -3.75% |
| 2024-11-21 | 7.89 | 8.04 | 7.86 | 8.01 | 7.96 | qfq | 15,967,284 | 127,309,567 | 0.38% |
| 2024-11-20 | 7.70 | 8.05 | 7.67 | 7.98 | 7.93 | qfq | 17,717,066 | 140,004,215 | 3.23% |
| 2024-11-19 | 7.45 | 7.75 | 7.40 | 7.73 | 7.68 | qfq | 17,986,050 | 136,180,401 | 4.32% |
| 2024-11-18 | 7.84 | 7.89 | 7.34 | 7.41 | 7.36 | qfq | 23,297,400 | 175,492,246 | -5.48% |
| 2024-11-15 | 8.03 | 8.24 | 7.83 | 7.84 | 7.79 | qfq | 20,580,900 | 165,897,868 | -3.09% |
| 2024-11-14 | 8.55 | 8.56 | 8.06 | 8.09 | 8.04 | qfq | 19,379,627 | 159,974,302 | -3.80% |
| 2024-11-13 | 8.36 | 8.54 | 8.16 | 8.41 | 8.36 | qfq | 19,887,366 | 165,999,720 | 0.12% |
| 2024-11-12 | 8.72 | 8.72 | 8.30 | 8.40 | 8.35 | qfq | 28,816,347 | 244,758,847 | -3.34% |
| 2024-11-11 | 8.29 | 8.86 | 8.26 | 8.69 | 8.64 | qfq | 45,549,578 | 394,086,532 | 5.21% |
| 2024-11-08 | 8.29 | 8.44 | 8.08 | 8.26 | 8.21 | qfq | 45,076,153 | 371,505,698 | 2.86% |
| 2024-11-07 | 7.98 | 8.04 | 7.84 | 8.03 | 7.98 | qfq | 25,428,736 | 202,351,816 | 0.50% |
| 2024-11-06 | 7.93 | 8.11 | 7.89 | 7.99 | 7.94 | qfq | 27,706,768 | 221,518,952 | 0.76% |
| 2024-11-05 | 7.72 | 7.95 | 7.72 | 7.93 | 7.88 | qfq | 23,348,562 | 183,801,029 | 2.72% |
| 2024-11-04 | 7.61 | 7.76 | 7.46 | 7.72 | 7.67 | qfq | 19,046,786 | 146,180,013 | 1.18% |
| 2024-11-01 | 8.00 | 8.09 | 7.50 | 7.63 | 7.58 | qfq | 36,904,169 | 285,450,986 | -5.80% |
| 2024-10-31 | 8.37 | 8.45 | 7.95 | 8.10 | 8.05 | qfq | 54,850,057 | 445,766,915 | -0.86% |
| 2024-10-30 | 7.68 | 8.21 | 7.67 | 8.17 | 8.12 | qfq | 52,816,661 | 420,603,029 | 7.22% |
| 2024-10-29 | 7.76 | 7.86 | 7.60 | 7.62 | 7.57 | qfq | 22,455,258 | 173,505,496 | -2.56% |
| 2024-10-28 | 7.65 | 7.82 | 7.60 | 7.82 | 7.77 | qfq | 23,888,346 | 184,988,666 | 2.49% |
| 2024-10-25 | 7.41 | 7.63 | 7.40 | 7.63 | 7.58 | qfq | 21,064,923 | 159,180,308 | 2.55% |
| 2024-10-24 | 7.38 | 7.48 | 7.28 | 7.44 | 7.39 | qfq | 16,367,654 | 121,062,696 | 0.27% |
| 2024-10-23 | 7.41 | 7.60 | 7.35 | 7.42 | 7.37 | qfq | 20,798,143 | 155,719,852 | -0.54% |
| 2024-10-22 | 7.68 | 7.77 | 7.41 | 7.46 | 7.41 | qfq | 25,712,314 | 193,128,746 | -2.74% |
| 2024-10-21 | 7.40 | 7.75 | 7.40 | 7.67 | 7.62 | qfq | 31,875,986 | 242,325,487 | 4.21% |
| 2024-10-18 | 7.10 | 7.49 | 7.10 | 7.36 | 7.31 | qfq | 24,975,655 | 182,940,568 | 2.51% |
| 2024-10-17 | 7.08 | 7.37 | 7.08 | 7.18 | 7.14 | qfq | 24,637,768 | 178,595,927 | 1.84% |
| 2024-10-16 | 6.90 | 7.16 | 6.89 | 7.05 | 7.01 | qfq | 15,307,420 | 107,898,936 | -0.70% |
| 2024-10-15 | 7.20 | 7.37 | 7.09 | 7.10 | 7.06 | qfq | 21,938,220 | 158,865,503 | -1.80% |
| 2024-10-14 | 6.89 | 7.23 | 6.81 | 7.23 | 7.18 | qfq | 22,821,416 | 160,992,689 | 5.09% |
| 2024-10-11 | 7.32 | 7.34 | 6.77 | 6.88 | 6.84 | qfq | 25,488,639 | 179,022,946 | -5.88% |
| 2024-10-10 | 7.27 | 7.58 | 7.12 | 7.31 | 7.26 | qfq | 33,124,146 | 244,356,595 | 0.41% |
| 2024-10-09 | 8.00 | 8.00 | 7.28 | 7.28 | 7.23 | qfq | 43,480,783 | 329,455,437 | -9.90% |
| 2024-10-08 | 8.10 | 8.10 | 7.43 | 8.08 | 8.03 | qfq | 59,794,230 | 471,001,155 | 9.78% |
| 2024-09-30 | 7.02 | 7.37 | 6.80 | 7.36 | 7.31 | qfq | 46,519,086 | 332,019,076 | 9.85% |
| 2024-09-27 | 6.49 | 6.72 | 6.44 | 6.70 | 6.66 | qfq | 21,853,604 | 144,005,142 | 4.36% |
| 2024-09-26 | 6.25 | 6.42 | 6.24 | 6.42 | 6.38 | qfq | 20,645,174 | 131,399,786 | 2.39% |
| 2024-09-25 | 6.27 | 6.41 | 6.24 | 6.27 | 6.23 | qfq | 23,536,635 | 148,953,217 | 0.00% |
| 2024-09-24 | 6.23 | 6.28 | 6.05 | 6.27 | 6.23 | qfq | 21,705,519 | 134,364,056 | 1.13% |
| 2024-09-23 | 6.05 | 6.25 | 6.01 | 6.20 | 6.16 | qfq | 16,453,700 | 101,412,990 | 2.65% |
| 2024-09-20 | 6.00 | 6.11 | 5.95 | 6.04 | 6.00 | qfq | 10,356,800 | 62,686,956 | 0.33% |
| 2024-09-19 | 5.91 | 6.04 | 5.86 | 6.02 | 5.98 | qfq | 11,189,822 | 66,836,990 | 2.73% |
| 2024-09-18 | 5.86 | 5.91 | 5.75 | 5.86 | 5.82 | qfq | 8,425,800 | 49,060,495 | 0.00% |
| 2024-09-13 | 6.08 | 6.15 | 5.85 | 5.86 | 5.82 | qfq | 17,500,500 | 104,183,635 | -4.25% |
| 2024-09-12 | 6.02 | 6.21 | 6.02 | 6.12 | 6.08 | qfq | 15,831,300 | 97,269,406 | 1.66% |
| 2024-09-11 | 6.16 | 6.20 | 6.00 | 6.02 | 5.98 | qfq | 11,188,400 | 67,938,113 | -2.75% |
| 2024-09-10 | 6.17 | 6.21 | 5.98 | 6.19 | 6.15 | qfq | 13,938,170 | 84,817,882 | 1.14% |
| 2024-09-09 | 6.10 | 6.18 | 6.01 | 6.12 | 6.08 | qfq | 10,243,200 | 62,520,897 | -0.65% |
| 2024-09-06 | 6.23 | 6.31 | 6.15 | 6.16 | 6.12 | qfq | 13,359,678 | 83,133,408 | -1.60% |
| 2024-09-05 | 6.13 | 6.27 | 6.13 | 6.26 | 6.22 | qfq | 15,444,300 | 96,075,945 | 1.79% |
| 2024-09-04 | 6.23 | 6.24 | 6.12 | 6.15 | 6.11 | qfq | 13,701,050 | 84,575,435 | -1.91% |
| 2024-09-03 | 6.18 | 6.30 | 6.11 | 6.27 | 6.23 | qfq | 22,528,550 | 139,909,474 | 1.46% |
| 2024-09-02 | 6.24 | 6.57 | 6.17 | 6.18 | 6.14 | qfq | 35,869,756 | 227,022,587 | -0.80% |
| 2024-08-30 | 6.12 | 6.32 | 6.11 | 6.23 | 6.19 | qfq | 28,942,472 | 180,744,745 | 0.97% |
| 2024-08-29 | 6.06 | 6.19 | 6.03 | 6.17 | 6.13 | qfq | 23,031,674 | 141,753,390 | 0.98% |
| 2024-08-28 | 6.13 | 6.14 | 5.96 | 6.11 | 6.07 | qfq | 23,537,700 | 142,685,371 | -0.65% |
| 2024-08-27 | 6.32 | 6.41 | 6.10 | 6.15 | 6.11 | qfq | 43,630,454 | 270,311,159 | -3.15% |
| 2024-08-26 | 5.77 | 6.35 | 5.67 | 6.35 | 6.31 | qfq | 39,444,273 | 242,251,101 | 10.05% |
| 2024-08-23 | 5.70 | 5.83 | 5.67 | 5.77 | 5.73 | qfq | 8,114,062 | 46,674,074 | 1.05% |
| 2024-08-22 | 5.86 | 5.92 | 5.70 | 5.71 | 5.67 | qfq | 8,938,812 | 51,727,868 | -2.56% |
| 2024-08-21 | 5.86 | 5.93 | 5.81 | 5.86 | 5.82 | qfq | 5,315,997 | 31,238,317 | 0.00% |
| 2024-08-20 | 6.00 | 6.00 | 5.83 | 5.86 | 5.82 | qfq | 9,069,459 | 53,286,086 | -1.51% |
| 2024-08-19 | 6.04 | 6.09 | 5.95 | 5.95 | 5.91 | qfq | 9,310,300 | 55,890,428 | -1.49% |
| 2024-08-16 | 6.11 | 6.15 | 6.04 | 6.04 | 6.00 | qfq | 8,512,153 | 51,942,030 | -0.98% |
| 2024-08-15 | 6.05 | 6.13 | 5.92 | 6.10 | 6.06 | qfq | 11,886,028 | 72,135,118 | 1.16% |
| 2024-08-14 | 5.97 | 6.08 | 5.93 | 6.03 | 5.99 | qfq | 8,132,728 | 48,897,181 | 1.01% |
| 2024-08-13 | 5.89 | 5.97 | 5.86 | 5.97 | 5.93 | qfq | 7,261,511 | 42,977,232 | 1.19% |
| 2024-08-12 | 5.98 | 5.98 | 5.86 | 5.90 | 5.86 | qfq | 9,196,025 | 54,274,187 | -1.34% |
| 2024-08-09 | 6.10 | 6.16 | 5.96 | 5.98 | 5.94 | qfq | 12,989,000 | 78,340,780 | -1.64% |
| 2024-08-08 | 6.23 | 6.23 | 6.01 | 6.08 | 6.04 | qfq | 17,931,900 | 108,948,229 | -3.03% |
| 2024-08-07 | 6.04 | 6.53 | 6.02 | 6.27 | 6.23 | qfq | 26,302,138 | 165,764,556 | 2.96% |
| 2024-08-06 | 6.10 | 6.17 | 6.00 | 6.09 | 6.05 | qfq | 12,038,756 | 72,794,683 | 1.67% |
| 2024-08-05 | 6.20 | 6.34 | 5.99 | 5.99 | 5.95 | qfq | 19,126,622 | 117,817,788 | -5.22% |
| 2024-08-02 | 6.39 | 6.54 | 6.31 | 6.32 | 6.28 | qfq | 18,754,500 | 120,369,232 | -2.17% |
| 2024-08-01 | 6.38 | 6.55 | 6.35 | 6.46 | 6.42 | qfq | 20,940,478 | 135,106,870 | 0.94% |
| 2024-07-31 | 6.19 | 6.43 | 6.15 | 6.40 | 6.36 | qfq | 23,138,025 | 146,963,868 | 3.06% |
| 2024-07-30 | 6.20 | 6.25 | 6.12 | 6.21 | 6.17 | qfq | 17,099,057 | 105,874,824 | -0.64% |
| 2024-07-29 | 6.07 | 6.36 | 6.03 | 6.25 | 6.21 | qfq | 22,504,360 | 139,710,146 | 2.63% |
| 2024-07-26 | 5.84 | 6.12 | 5.83 | 6.09 | 6.05 | qfq | 20,015,200 | 120,953,915 | 4.10% |
| 2024-07-25 | 5.84 | 5.89 | 5.67 | 5.85 | 5.81 | qfq | 13,645,311 | 78,931,752 | -0.17% |
| 2024-07-24 | 6.00 | 6.08 | 5.83 | 5.86 | 5.82 | qfq | 19,602,668 | 116,181,287 | -3.93% |
| 2024-07-23 | 6.07 | 6.29 | 6.06 | 6.10 | 6.06 | qfq | 21,526,568 | 133,208,331 | -0.16% |
| 2024-07-22 | 6.07 | 6.16 | 6.03 | 6.11 | 6.07 | qfq | 12,874,100 | 78,536,138 | 0.49% |
| 2024-07-19 | 6.10 | 6.14 | 6.02 | 6.08 | 6.04 | qfq | 14,306,600 | 86,925,303 | -0.16% |
| 2024-07-18 | 5.92 | 6.14 | 5.82 | 6.09 | 6.05 | qfq | 17,179,567 | 103,305,044 | 1.00% |
| 2024-07-17 | 6.31 | 6.36 | 6.02 | 6.03 | 5.99 | qfq | 23,391,779 | 143,609,191 | -5.34% |
| 2024-07-16 | 6.41 | 6.41 | 6.19 | 6.37 | 6.33 | qfq | 28,177,006 | 177,855,921 | -2.30% |
| 2024-07-15 | 6.42 | 6.66 | 6.42 | 6.52 | 6.48 | qfq | 28,118,016 | 183,789,048 | 1.40% |
| 2024-07-12 | 6.36 | 6.56 | 6.30 | 6.43 | 6.39 | qfq | 23,896,600 | 153,791,791 | 0.31% |
| 2024-07-11 | 6.37 | 6.59 | 6.27 | 6.41 | 6.37 | qfq | 33,989,680 | 217,769,562 | 0.79% |
| 2024-07-10 | 6.08 | 6.50 | 6.07 | 6.36 | 6.32 | qfq | 41,741,783 | 264,619,879 | 4.78% |
| 2024-07-09 | 5.81 | 6.30 | 5.81 | 6.07 | 6.03 | qfq | 28,477,061 | 171,981,002 | 3.94% |
| 2024-07-08 | 6.23 | 6.23 | 5.81 | 5.84 | 5.80 | qfq | 32,047,325 | 190,402,353 | -7.59% |
| 2024-07-05 | 6.76 | 6.77 | 6.24 | 6.32 | 6.28 | qfq | 35,556,660 | 228,381,206 | -8.01% |
| 2024-07-04 | 6.93 | 7.06 | 6.76 | 6.87 | 6.83 | qfq | 28,402,722 | 195,908,696 | 1.03% |
| 2024-07-03 | 6.86 | 6.95 | 6.73 | 6.80 | 6.76 | qfq | 25,271,077 | 173,079,744 | -0.44% |
| 2024-07-02 | 6.94 | 7.10 | 6.80 | 6.83 | 6.79 | qfq | 28,599,113 | 197,771,602 | -2.01% |
| 2024-07-01 | 7.15 | 7.26 | 6.72 | 6.97 | 6.93 | qfq | 37,336,463 | 259,532,672 | -2.24% |
| 2024-06-28 | 7.12 | 7.32 | 7.04 | 7.13 | 7.09 | qfq | 45,071,487 | 324,033,081 | -1.66% |
| 2024-06-27 | 7.23 | 7.47 | 6.95 | 7.25 | 7.20 | qfq | 57,959,078 | 416,702,128 | -0.82% |
| 2024-06-26 | 7.25 | 7.38 | 7.06 | 7.31 | 7.26 | qfq | 59,079,615 | 427,962,106 | -2.53% |
| 2024-06-25 | 7.07 | 7.50 | 6.76 | 7.50 | 7.45 | qfq | 86,580,853 | 621,598,584 | 3.59% |
| 2024-06-24 | 6.71 | 7.50 | 6.71 | 7.24 | 7.19 | qfq | 86,609,463 | 620,197,236 | 5.69% |
| 2024-06-21 | 6.70 | 6.98 | 6.56 | 6.85 | 6.81 | qfq | 50,888,381 | 347,431,127 | 1.93% |
| 2024-06-20 | 6.95 | 7.11 | 6.68 | 6.72 | 6.68 | qfq | 55,146,304 | 376,543,040 | -3.86% |
| 2024-06-19 | 6.84 | 7.28 | 6.79 | 6.99 | 6.95 | qfq | 96,997,361 | 673,560,565 | 5.43% |
| 2024-06-18 | 6.02 | 6.63 | 5.99 | 6.63 | 6.59 | qfq | 28,258,618 | 182,372,978 | 9.95% |
| 2024-06-17 | 6.07 | 6.22 | 6.01 | 6.03 | 5.99 | qfq | 22,444,380 | 136,843,236 | 0.67% |
| 2024-06-14 | 5.90 | 6.03 | 5.82 | 5.99 | 5.95 | qfq | 18,277,617 | 108,753,424 | 1.35% |
| 2024-06-13 | 6.21 | 6.23 | 5.89 | 5.91 | 5.87 | qfq | 27,451,473 | 164,757,230 | -4.68% |
| 2024-06-12 | 6.11 | 6.25 | 6.03 | 6.20 | 6.16 | qfq | 28,048,864 | 173,295,105 | 1.14% |
| 2024-06-11 | 5.98 | 6.15 | 5.54 | 6.13 | 6.09 | qfq | 42,177,423 | 249,272,326 | -0.33% |
| 2024-06-07 | 6.03 | 6.44 | 6.03 | 6.15 | 6.11 | qfq | 60,636,771 | 375,550,454 | -7.66% |
| 2024-06-06 | 7.10 | 7.36 | 6.56 | 6.66 | 6.62 | qfq | 85,218,093 | 593,712,248 | -1.91% |
| 2024-06-05 | 6.33 | 6.79 | 6.30 | 6.79 | 6.75 | qfq | 29,158,319 | 196,457,285 | 10.05% |
| 2024-06-04 | 6.25 | 6.35 | 6.07 | 6.17 | 6.13 | qfq | 9,659,046 | 59,524,047 | -2.37% |
| 2024-06-03 | 6.55 | 6.61 | 6.25 | 6.32 | 6.28 | qfq | 9,612,406 | 61,582,359 | -3.66% |
| 2024-05-31 | 6.34 | 6.58 | 6.32 | 6.56 | 6.52 | qfq | 9,268,712 | 60,081,778 | 3.80% |
| 2024-05-30 | 6.30 | 6.43 | 6.21 | 6.32 | 6.28 | qfq | 6,710,282 | 42,652,034 | -0.32% |
| 2024-05-29 | 6.34 | 6.41 | 6.30 | 6.34 | 6.30 | qfq | 5,444,977 | 34,635,279 | 0.16% |
| 2024-05-28 | 6.43 | 6.48 | 6.29 | 6.33 | 6.29 | qfq | 6,714,672 | 42,803,827 | -1.56% |
| 2024-05-27 | 6.34 | 6.44 | 6.18 | 6.43 | 6.39 | qfq | 8,641,657 | 54,387,206 | 0.63% |
| 2024-05-24 | 6.57 | 6.58 | 6.38 | 6.39 | 6.35 | qfq | 8,102,800 | 52,188,740 | -2.44% |
| 2024-05-23 | 6.69 | 6.72 | 6.53 | 6.55 | 6.51 | qfq | 7,765,001 | 51,319,624 | -2.24% |
| 2024-05-22 | 6.61 | 6.75 | 6.60 | 6.70 | 6.66 | qfq | 8,289,566 | 55,435,422 | 1.06% |
| 2024-05-21 | 6.69 | 6.73 | 6.60 | 6.63 | 6.59 | qfq | 6,973,900 | 46,325,012 | -0.90% |
| 2024-05-20 | 6.75 | 6.76 | 6.60 | 6.69 | 6.65 | qfq | 9,311,600 | 62,167,940 | 0.15% |
| 2024-05-17 | 6.59 | 6.72 | 6.51 | 6.68 | 6.64 | qfq | 10,269,902 | 68,298,407 | 1.52% |
| 2024-05-16 | 6.53 | 6.66 | 6.53 | 6.58 | 6.54 | qfq | 8,958,074 | 59,186,393 | 1.08% |
| 2024-05-15 | 6.48 | 6.59 | 6.44 | 6.51 | 6.47 | qfq | 7,639,474 | 49,847,524 | 0.00% |
| 2024-05-14 | 6.42 | 6.61 | 6.42 | 6.51 | 6.47 | qfq | 7,820,441 | 50,980,978 | 1.24% |
| 2024-05-13 | 6.58 | 6.59 | 6.40 | 6.43 | 6.39 | qfq | 10,715,141 | 69,315,982 | -3.16% |
| 2024-05-10 | 6.80 | 6.81 | 6.60 | 6.64 | 6.60 | qfq | 11,467,928 | 76,351,883 | -1.92% |
| 2024-05-09 | 6.80 | 6.85 | 6.72 | 6.77 | 6.73 | qfq | 11,206,160 | 76,101,726 | 0.30% |
| 2024-05-08 | 6.89 | 7.05 | 6.74 | 6.75 | 6.71 | qfq | 18,436,439 | 125,947,432 | -2.46% |
| 2024-05-07 | 6.74 | 6.92 | 6.70 | 6.92 | 6.88 | qfq | 15,232,897 | 104,358,618 | 2.06% |
| 2024-05-06 | 6.86 | 6.94 | 6.75 | 6.78 | 6.74 | qfq | 14,988,083 | 102,388,876 | 0.00% |
| 2024-04-30 | 6.88 | 7.00 | 6.64 | 6.78 | 6.74 | qfq | 19,707,897 | 133,623,773 | -0.15% |
| 2024-04-29 | 6.49 | 6.82 | 6.49 | 6.79 | 6.75 | qfq | 18,843,537 | 126,401,049 | 5.27% |
| 2024-04-26 | 6.26 | 6.53 | 6.20 | 6.45 | 6.41 | qfq | 20,184,045 | 129,165,835 | 5.05% |
| 2024-04-25 | 6.12 | 6.19 | 6.02 | 6.14 | 6.10 | qfq | 11,624,100 | 71,408,408 | 0.33% |
| 2024-04-24 | 5.81 | 6.12 | 5.81 | 6.12 | 6.08 | qfq | 16,080,040 | 96,935,502 | 5.52% |
| 2024-04-23 | 5.81 | 5.89 | 5.73 | 5.80 | 5.76 | qfq | 9,647,127 | 56,198,660 | 1.40% |
| 2024-04-22 | 5.80 | 5.82 | 5.53 | 5.72 | 5.68 | qfq | 10,366,899 | 58,988,556 | -1.38% |
| 2024-04-19 | 5.91 | 5.98 | 5.76 | 5.80 | 5.76 | qfq | 11,156,760 | 65,229,322 | -2.19% |
| 2024-04-18 | 5.92 | 6.09 | 5.73 | 5.93 | 5.89 | qfq | 18,003,939 | 106,689,133 | 1.02% |
| 2024-04-17 | 5.43 | 5.90 | 5.43 | 5.87 | 5.83 | qfq | 20,354,910 | 117,851,605 | 8.50% |
| 2024-04-16 | 6.00 | 6.01 | 5.41 | 5.41 | 5.38 | qfq | 21,587,956 | 119,343,699 | -9.98% |
| 2024-04-15 | 6.37 | 6.38 | 5.87 | 6.01 | 5.97 | qfq | 21,038,088 | 128,095,528 | -5.80% |
| 2024-04-12 | 6.60 | 6.62 | 6.36 | 6.38 | 6.34 | qfq | 12,541,207 | 81,043,472 | -2.15% |
| 2024-04-11 | 6.43 | 6.68 | 6.37 | 6.52 | 6.48 | qfq | 13,797,380 | 90,683,523 | 0.31% |
| 2024-04-10 | 6.85 | 6.88 | 6.40 | 6.50 | 6.46 | qfq | 22,511,505 | 147,818,484 | -5.80% |
| 2024-04-09 | 6.84 | 6.99 | 6.81 | 6.90 | 6.86 | qfq | 17,338,634 | 119,205,335 | -1.99% |
| 2024-04-08 | 6.83 | 7.38 | 6.73 | 7.04 | 7.00 | qfq | 26,757,798 | 189,948,793 | 3.07% |
| 2024-04-03 | 7.10 | 7.13 | 6.73 | 6.83 | 6.79 | qfq | 22,362,391 | 153,473,963 | -4.21% |
| 2024-04-02 | 7.34 | 7.34 | 7.08 | 7.13 | 7.09 | qfq | 18,093,666 | 129,852,798 | -2.73% |
| 2024-04-01 | 7.15 | 7.34 | 7.14 | 7.33 | 7.28 | qfq | 21,902,444 | 159,310,417 | 3.24% |
| 2024-03-29 | 7.14 | 7.22 | 6.99 | 7.10 | 7.06 | qfq | 21,550,429 | 152,554,105 | -1.66% |
| 2024-03-28 | 6.81 | 7.30 | 6.81 | 7.22 | 7.17 | qfq | 32,544,676 | 232,968,803 | 4.79% |
| 2024-03-27 | 7.30 | 7.34 | 6.81 | 6.89 | 6.85 | qfq | 30,553,988 | 214,640,078 | -6.13% |
| 2024-03-26 | 7.49 | 7.63 | 7.16 | 7.34 | 7.29 | qfq | 35,354,739 | 259,933,157 | -3.29% |
| 2024-03-25 | 7.99 | 7.99 | 7.54 | 7.59 | 7.54 | qfq | 46,836,849 | 365,230,989 | -7.78% |
| 2024-03-22 | 8.66 | 8.67 | 8.18 | 8.23 | 8.18 | qfq | 71,250,096 | 597,719,445 | -5.62% |
| 2024-03-21 | 8.10 | 8.96 | 7.92 | 8.72 | 8.67 | qfq | 104,719,135 | 881,480,223 | 6.99% |
| 2024-03-20 | 7.57 | 8.35 | 7.46 | 8.15 | 8.10 | qfq | 92,959,775 | 740,187,176 | 7.38% |
| 2024-03-19 | 7.27 | 7.85 | 7.23 | 7.59 | 7.54 | qfq | 56,176,643 | 422,317,146 | 4.26% |
| 2024-03-18 | 7.14 | 7.28 | 7.08 | 7.28 | 7.23 | qfq | 35,459,259 | 255,161,003 | 2.82% |
| 2024-03-15 | 6.96 | 7.11 | 6.92 | 7.08 | 7.04 | qfq | 27,076,184 | 190,033,854 | 0.28% |
| 2024-03-14 | 7.16 | 7.32 | 6.90 | 7.06 | 7.02 | qfq | 41,630,665 | 295,291,149 | -1.81% |
| 2024-03-13 | 7.48 | 7.48 | 7.18 | 7.19 | 7.15 | qfq | 71,824,794 | 526,263,291 | -3.88% |
| 2024-03-12 | 6.88 | 7.48 | 6.73 | 7.48 | 7.43 | qfq | 50,023,347 | 354,650,679 | 10.00% |
| 2024-03-11 | 6.76 | 6.80 | 6.60 | 6.80 | 6.76 | qfq | 23,012,361 | 154,547,060 | 1.34% |
| 2024-03-08 | 6.63 | 6.74 | 6.53 | 6.71 | 6.67 | qfq | 20,279,271 | 135,039,063 | 0.75% |
| 2024-03-07 | 6.74 | 6.89 | 6.60 | 6.66 | 6.62 | qfq | 28,974,176 | 195,526,506 | -0.45% |
| 2024-03-06 | 6.56 | 6.78 | 6.50 | 6.69 | 6.65 | qfq | 25,623,418 | 170,182,821 | 2.29% |
| 2024-03-05 | 6.60 | 6.68 | 6.50 | 6.54 | 6.50 | qfq | 24,819,307 | 163,500,257 | -2.82% |
| 2024-03-04 | 6.80 | 6.88 | 6.54 | 6.73 | 6.69 | qfq | 33,650,289 | 225,399,249 | -1.03% |
| 2024-03-01 | 6.60 | 6.90 | 6.51 | 6.80 | 6.76 | qfq | 45,250,843 | 304,002,964 | 3.19% |
| 2024-02-29 | 5.92 | 6.59 | 5.84 | 6.59 | 6.55 | qfq | 45,414,429 | 289,385,298 | 7.15% |
| 2024-02-28 | 6.80 | 7.15 | 6.15 | 6.15 | 6.11 | qfq | 61,704,673 | 410,099,313 | -9.96% |
| 2024-02-27 | 6.45 | 6.85 | 6.40 | 6.83 | 6.79 | qfq | 48,990,382 | 324,681,884 | 3.80% |
| 2024-02-26 | 6.25 | 6.87 | 6.25 | 6.58 | 6.54 | qfq | 58,334,037 | 379,384,631 | 4.78% |
| 2024-02-23 | 6.41 | 6.41 | 6.04 | 6.28 | 6.24 | qfq | 62,545,472 | 391,482,178 | 0.96% |
| 2024-02-22 | 5.73 | 6.22 | 5.68 | 6.22 | 6.18 | qfq | 49,148,978 | 290,889,018 | 10.09% |
| 2024-02-21 | 5.49 | 5.83 | 5.41 | 5.65 | 5.61 | qfq | 42,145,380 | 237,903,130 | 2.17% |
| 2024-02-20 | 5.49 | 5.58 | 5.31 | 5.53 | 5.50 | qfq | 50,234,637 | 273,246,800 | 5.74% |
| 2024-02-19 | 4.84 | 5.23 | 4.84 | 5.23 | 5.20 | qfq | 20,718,825 | 105,389,968 | 10.11% |
| 2024-02-08 | 4.41 | 4.77 | 3.99 | 4.75 | 4.72 | qfq | 44,912,451 | 195,482,289 | 7.47% |
| 2024-02-07 | 4.96 | 4.99 | 4.41 | 4.42 | 4.39 | qfq | 46,179,024 | 212,249,511 | -9.80% |
| 2024-02-06 | 5.30 | 5.30 | 4.89 | 4.90 | 4.87 | qfq | 37,933,914 | 188,120,569 | -9.76% |
| 2024-02-05 | 5.93 | 5.99 | 5.43 | 5.43 | 5.40 | qfq | 13,160,179 | 72,725,842 | -9.95% |
| 2024-02-02 | 6.50 | 6.61 | 5.81 | 6.03 | 5.99 | qfq | 17,187,467 | 106,294,876 | -6.51% |
| 2024-02-01 | 6.59 | 6.68 | 6.36 | 6.45 | 6.41 | qfq | 15,322,333 | 99,594,905 | -1.68% |
| 2024-01-31 | 6.84 | 7.04 | 6.54 | 6.56 | 6.52 | qfq | 18,443,363 | 124,861,376 | -7.74% |
| 2024-01-30 | 7.33 | 7.45 | 7.09 | 7.11 | 7.07 | qfq | 9,193,888 | 66,606,498 | -3.79% |
| 2024-01-29 | 7.74 | 7.79 | 7.36 | 7.39 | 7.34 | qfq | 9,607,800 | 71,968,119 | -4.27% |
| 2024-01-26 | 7.86 | 7.91 | 7.70 | 7.72 | 7.67 | qfq | 10,199,960 | 79,523,103 | -1.66% |
| 2024-01-25 | 7.60 | 7.86 | 7.55 | 7.85 | 7.80 | qfq | 13,579,989 | 105,288,734 | 3.43% |
| 2024-01-24 | 7.53 | 7.66 | 7.30 | 7.59 | 7.54 | qfq | 10,620,680 | 79,691,089 | 0.66% |
| 2024-01-23 | 7.52 | 7.69 | 7.47 | 7.54 | 7.49 | qfq | 9,712,662 | 73,340,809 | -0.66% |
| 2024-01-22 | 8.10 | 8.14 | 7.50 | 7.59 | 7.54 | qfq | 14,065,434 | 109,893,441 | -5.95% |
| 2024-01-19 | 8.29 | 8.38 | 8.05 | 8.07 | 8.02 | qfq | 8,876,366 | 72,651,310 | -2.65% |
| 2024-01-18 | 8.22 | 8.30 | 8.05 | 8.29 | 8.24 | qfq | 13,037,191 | 106,583,978 | -0.24% |
| 2024-01-17 | 8.49 | 8.49 | 8.28 | 8.31 | 8.26 | qfq | 8,171,388 | 68,480,324 | -2.24% |
| 2024-01-16 | 8.55 | 8.59 | 8.35 | 8.50 | 8.45 | qfq | 11,596,749 | 97,947,085 | -1.05% |
| 2024-01-15 | 8.63 | 8.71 | 8.52 | 8.59 | 8.54 | qfq | 12,301,708 | 105,975,920 | -0.12% |
| 2024-01-12 | 8.58 | 8.70 | 8.54 | 8.60 | 8.55 | qfq | 11,325,655 | 97,510,818 | -0.35% |
| 2024-01-11 | 8.39 | 8.66 | 8.35 | 8.63 | 8.58 | qfq | 13,346,433 | 114,334,748 | 2.98% |
| 2024-01-10 | 8.53 | 8.72 | 8.37 | 8.38 | 8.33 | qfq | 14,209,937 | 120,339,223 | -2.22% |
| 2024-01-09 | 8.59 | 8.76 | 8.49 | 8.57 | 8.52 | qfq | 10,141,085 | 87,363,992 | 0.00% |
| 2024-01-08 | 8.70 | 8.74 | 8.56 | 8.57 | 8.52 | qfq | 8,927,259 | 77,256,353 | -1.83% |
| 2024-01-05 | 8.93 | 9.00 | 8.68 | 8.73 | 8.68 | qfq | 12,148,708 | 107,358,521 | -2.35% |
| 2024-01-04 | 8.91 | 8.99 | 8.81 | 8.94 | 8.88 | qfq | 12,886,518 | 115,145,650 | 0.34% |
| 2024-01-03 | 8.94 | 8.99 | 8.79 | 8.91 | 8.85 | qfq | 11,604,954 | 103,036,501 | -0.34% |
| 2024-01-02 | 9.18 | 9.18 | 8.94 | 8.94 | 8.88 | qfq | 14,998,883 | 134,956,744 | -1.54% |
| 2023-12-29 | 8.83 | 9.11 | 8.82 | 9.08 | 9.02 | qfq | 19,831,046 | 178,929,199 | 2.14% |
| 2023-12-28 | 8.70 | 8.97 | 8.68 | 8.89 | 8.83 | qfq | 17,727,849 | 156,884,736 | 1.60% |
| 2023-12-27 | 8.60 | 8.75 | 8.58 | 8.75 | 8.70 | qfq | 14,527,613 | 126,376,225 | 1.27% |
| 2023-12-26 | 8.78 | 8.80 | 8.59 | 8.64 | 8.59 | qfq | 12,882,051 | 111,555,243 | -1.93% |
| 2023-12-25 | 8.77 | 8.84 | 8.65 | 8.81 | 8.75 | qfq | 14,529,596 | 127,236,498 | 0.92% |
| 2023-12-22 | 8.80 | 8.95 | 8.68 | 8.73 | 8.68 | qfq | 26,637,563 | 234,709,707 | -4.28% |
| 2023-12-21 | 9.07 | 9.14 | 8.90 | 9.12 | 9.06 | qfq | 18,975,404 | 171,439,831 | -0.44% |
| 2023-12-20 | 9.43 | 9.43 | 9.12 | 9.16 | 9.10 | qfq | 19,636,737 | 181,705,878 | -2.55% |
| 2023-12-19 | 9.51 | 9.55 | 9.32 | 9.40 | 9.34 | qfq | 18,127,889 | 171,013,756 | -1.26% |
| 2023-12-18 | 9.70 | 9.74 | 9.48 | 9.52 | 9.46 | qfq | 20,282,515 | 194,431,824 | -1.96% |
| 2023-12-15 | 9.89 | 9.93 | 9.68 | 9.71 | 9.65 | qfq | 25,315,639 | 247,166,698 | -1.82% |
| 2023-12-14 | 10.05 | 10.09 | 9.86 | 9.89 | 9.83 | qfq | 30,445,323 | 303,182,527 | -1.69% |
| 2023-12-13 | 10.17 | 10.38 | 9.96 | 10.06 | 10.00 | qfq | 36,467,095 | 368,723,023 | -0.20% |
| 2023-12-12 | 10.01 | 10.20 | 9.94 | 10.08 | 10.02 | qfq | 26,688,212 | 268,179,245 | 0.80% |
| 2023-12-11 | 9.80 | 10.04 | 9.80 | 10.00 | 9.94 | qfq | 21,288,520 | 212,071,757 | 0.81% |
| 2023-12-08 | 10.00 | 10.14 | 9.89 | 9.92 | 9.86 | qfq | 30,164,185 | 301,510,874 | -0.60% |
| 2023-12-07 | 10.11 | 10.19 | 9.97 | 9.98 | 9.92 | qfq | 30,781,734 | 308,853,899 | -1.87% |
| 2023-12-06 | 10.23 | 10.35 | 10.06 | 10.17 | 10.11 | qfq | 34,789,828 | 353,236,518 | -0.59% |
| 2023-12-05 | 10.54 | 10.74 | 10.21 | 10.23 | 10.17 | qfq | 41,704,218 | 432,641,856 | -4.84% |
| 2023-12-04 | 10.38 | 10.88 | 10.32 | 10.75 | 10.68 | qfq | 45,460,758 | 482,474,560 | 2.58% |
| 2023-12-01 | 10.20 | 10.48 | 10.06 | 10.48 | 10.41 | qfq | 37,132,753 | 382,657,567 | 1.06% |
| 2023-11-30 | 11.08 | 11.20 | 10.19 | 10.37 | 10.31 | qfq | 62,699,803 | 666,014,839 | -8.39% |
| 2023-11-29 | 10.82 | 11.62 | 10.73 | 11.32 | 11.25 | qfq | 79,476,521 | 889,031,962 | 5.11% |
| 2023-11-28 | 10.61 | 10.84 | 10.59 | 10.77 | 10.70 | qfq | 34,657,348 | 371,823,551 | 0.28% |
| 2023-11-27 | 10.59 | 10.86 | 10.50 | 10.74 | 10.67 | qfq | 37,744,241 | 403,153,484 | 1.42% |
| 2023-11-24 | 11.09 | 11.09 | 10.53 | 10.59 | 10.52 | qfq | 51,057,156 | 548,659,042 | -4.94% |
| 2023-11-23 | 11.00 | 11.29 | 10.41 | 11.14 | 11.07 | qfq | 70,496,109 | 765,018,446 | -0.45% |
| 2023-11-22 | 11.48 | 11.84 | 11.16 | 11.19 | 11.12 | qfq | 79,616,754 | 908,277,767 | -5.81% |
| 2023-11-21 | 12.59 | 12.84 | 11.63 | 11.88 | 11.81 | qfq | 124,506,614 | 1,513,911,057 | -7.98% |
| 2023-11-20 | 13.94 | 14.50 | 12.60 | 12.91 | 12.83 | qfq | 161,907,803 | 2,157,684,928 | -7.39% |
| 2023-11-17 | 11.40 | 13.94 | 11.40 | 13.94 | 13.85 | qfq | 154,850,255 | 1,985,821,602 | 10.02% |
| 2023-11-16 | 12.10 | 12.67 | 11.52 | 12.67 | 12.59 | qfq | 124,676,039 | 1,542,586,468 | 9.98% |
| 2023-11-15 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | qfq | 2,725,749 | 31,400,628 | 10.03% |
| 2023-11-14 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | qfq | 16,926,547 | 177,220,947 | 9.98% |
| 2023-11-13 | 8.70 | 9.52 | 8.67 | 9.52 | 9.46 | qfq | 39,487,760 | 366,613,868 | 10.06% |
| 2023-11-10 | 8.69 | 8.72 | 8.50 | 8.65 | 8.60 | qfq | 16,827,300 | 145,255,648 | 0.46% |
| 2023-11-09 | 8.80 | 8.85 | 8.50 | 8.61 | 8.56 | qfq | 21,926,788 | 189,413,215 | -2.49% |
| 2023-11-08 | 8.87 | 9.07 | 8.75 | 8.83 | 8.77 | qfq | 27,320,141 | 241,847,722 | -0.90% |
| 2023-11-07 | 8.86 | 9.00 | 8.67 | 8.91 | 8.85 | qfq | 38,800,900 | 344,207,834 | 0.56% |
| 2023-11-06 | 8.75 | 9.11 | 8.62 | 8.86 | 8.80 | qfq | 59,216,866 | 524,430,174 | 3.14% |
| 2023-11-03 | 7.80 | 8.59 | 7.79 | 8.59 | 8.54 | qfq | 40,376,900 | 339,905,246 | 9.99% |
| 2023-11-02 | 8.06 | 8.10 | 7.79 | 7.81 | 7.76 | qfq | 17,727,100 | 140,350,332 | -3.34% |
| 2023-11-01 | 8.34 | 8.38 | 8.01 | 8.08 | 8.03 | qfq | 18,600,400 | 150,669,481 | -2.53% |
| 2023-10-31 | 8.29 | 8.54 | 8.25 | 8.29 | 8.24 | qfq | 20,012,155 | 167,368,829 | -1.54% |
| 2023-10-30 | 8.30 | 8.64 | 8.20 | 8.42 | 8.37 | qfq | 25,865,600 | 218,146,110 | 0.36% |
| 2023-10-27 | 8.56 | 8.59 | 8.27 | 8.39 | 8.34 | qfq | 33,914,234 | 284,421,676 | -2.89% |
| 2023-10-26 | 8.23 | 9.13 | 8.18 | 8.64 | 8.59 | qfq | 58,254,479 | 507,722,455 | 4.10% |
| 2023-10-25 | 7.81 | 8.58 | 7.81 | 8.30 | 8.25 | qfq | 39,014,751 | 319,906,997 | 6.41% |
| 2023-10-24 | 7.72 | 7.83 | 7.47 | 7.80 | 7.75 | qfq | 12,755,292 | 98,280,076 | 1.56% |
| 2023-10-23 | 7.60 | 7.91 | 7.48 | 7.68 | 7.63 | qfq | 12,654,100 | 97,394,307 | -0.39% |
| 2023-10-20 | 7.72 | 8.03 | 7.64 | 7.71 | 7.66 | qfq | 14,632,300 | 114,242,026 | -0.52% |
| 2023-10-19 | 7.71 | 7.92 | 7.65 | 7.75 | 7.70 | qfq | 11,285,088 | 88,252,350 | 0.52% |
| 2023-10-18 | 7.76 | 7.78 | 7.60 | 7.71 | 7.66 | qfq | 5,265,191 | 40,399,950 | -1.03% |
| 2023-10-17 | 7.76 | 7.81 | 7.65 | 7.79 | 7.74 | qfq | 5,963,146 | 46,149,142 | 0.78% |
| 2023-10-16 | 7.73 | 7.77 | 7.66 | 7.73 | 7.68 | qfq | 5,670,646 | 43,709,993 | -0.13% |
| 2023-10-13 | 7.77 | 7.84 | 7.70 | 7.74 | 7.69 | qfq | 5,141,100 | 39,973,042 | -0.51% |
| 2023-10-12 | 7.80 | 7.85 | 7.73 | 7.78 | 7.73 | qfq | 6,264,500 | 48,679,050 | -0.13% |
| 2023-10-11 | 7.93 | 7.93 | 7.74 | 7.79 | 7.74 | qfq | 8,189,700 | 63,923,100 | -0.51% |
| 2023-10-10 | 7.80 | 7.91 | 7.70 | 7.83 | 7.78 | qfq | 11,035,214 | 86,007,192 | 1.29% |
| 2023-10-09 | 7.55 | 7.83 | 7.55 | 7.73 | 7.68 | qfq | 11,328,000 | 87,679,744 | 2.11% |
| 2023-09-28 | 7.35 | 7.63 | 7.31 | 7.57 | 7.52 | qfq | 9,774,400 | 73,820,974 | 3.84% |
| 2023-09-27 | 7.45 | 7.46 | 7.29 | 7.29 | 7.24 | qfq | 6,649,300 | 48,910,911 | -2.93% |
| 2023-09-26 | 7.33 | 7.57 | 7.33 | 7.51 | 7.46 | qfq | 6,390,200 | 47,934,967 | 1.49% |
| 2023-09-25 | 7.45 | 7.53 | 7.32 | 7.40 | 7.35 | qfq | 3,647,499 | 26,945,693 | -0.94% |
| 2023-09-22 | 7.25 | 7.48 | 7.23 | 7.47 | 7.42 | qfq | 4,174,600 | 30,852,279 | 2.47% |
| 2023-09-21 | 7.10 | 7.37 | 7.10 | 7.29 | 7.24 | qfq | 3,191,601 | 23,312,596 | 0.55% |
| 2023-09-20 | 7.30 | 7.38 | 7.23 | 7.25 | 7.20 | qfq | 3,088,118 | 22,511,811 | -0.82% |
| 2023-09-19 | 7.48 | 7.48 | 7.28 | 7.31 | 7.26 | qfq | 3,792,800 | 27,872,139 | -2.53% |
| 2023-09-18 | 7.39 | 7.54 | 7.33 | 7.50 | 7.45 | qfq | 4,235,600 | 31,670,072 | 1.21% |
| 2023-09-15 | 7.49 | 7.50 | 7.35 | 7.41 | 7.36 | qfq | 4,811,600 | 35,610,068 | -0.94% |
| 2023-09-14 | 7.59 | 7.61 | 7.42 | 7.48 | 7.43 | qfq | 5,216,950 | 39,073,163 | -1.71% |
| 2023-09-13 | 7.71 | 7.73 | 7.52 | 7.61 | 7.56 | qfq | 9,149,947 | 69,669,374 | -1.93% |
| 2023-09-12 | 7.77 | 7.99 | 7.75 | 7.76 | 7.71 | qfq | 10,612,600 | 83,042,775 | -0.13% |
| 2023-09-11 | 7.65 | 7.80 | 7.54 | 7.77 | 7.72 | qfq | 11,963,326 | 92,440,298 | 2.37% |
| 2023-09-08 | 7.44 | 7.62 | 7.31 | 7.59 | 7.54 | qfq | 9,667,300 | 72,473,563 | 1.88% |
| 2023-09-07 | 7.62 | 7.68 | 7.43 | 7.45 | 7.40 | qfq | 14,500,800 | 109,539,652 | -3.99% |
| 2023-09-06 | 7.39 | 8.08 | 7.33 | 7.76 | 7.71 | qfq | 20,546,100 | 159,681,978 | 4.86% |
| 2023-09-05 | 7.45 | 7.49 | 7.38 | 7.40 | 7.35 | qfq | 4,160,300 | 30,902,760 | -0.40% |
| 2023-09-04 | 7.37 | 7.43 | 7.32 | 7.43 | 7.38 | qfq | 4,590,355 | 33,902,954 | 1.09% |
| 2023-09-01 | 7.39 | 7.43 | 7.30 | 7.35 | 7.30 | qfq | 3,965,800 | 29,133,243 | -0.68% |
| 2023-08-31 | 7.34 | 7.42 | 7.34 | 7.40 | 7.35 | qfq | 4,472,000 | 33,003,084 | 0.14% |
| 2023-08-30 | 7.28 | 7.43 | 7.27 | 7.39 | 7.34 | qfq | 6,305,057 | 46,456,991 | 1.65% |
| 2023-08-29 | 6.94 | 7.32 | 6.94 | 7.27 | 7.22 | qfq | 7,469,300 | 53,686,522 | 4.60% |
| 2023-08-28 | 7.15 | 7.18 | 6.92 | 6.95 | 6.91 | qfq | 6,516,200 | 46,152,975 | 1.31% |
| 2023-08-25 | 7.13 | 7.14 | 6.82 | 6.86 | 6.82 | qfq | 6,105,900 | 42,556,173 | -4.32% |
| 2023-08-24 | 7.18 | 7.23 | 7.08 | 7.17 | 7.13 | qfq | 3,495,800 | 25,050,547 | -0.28% |
| 2023-08-23 | 7.28 | 7.30 | 7.18 | 7.19 | 7.15 | qfq | 3,280,400 | 23,721,058 | -1.24% |
| 2023-08-22 | 7.17 | 7.29 | 7.11 | 7.28 | 7.23 | qfq | 4,771,500 | 34,369,586 | 1.68% |
| 2023-08-21 | 7.14 | 7.26 | 7.12 | 7.16 | 7.12 | qfq | 3,727,300 | 26,816,695 | 0.42% |
| 2023-08-18 | 7.26 | 7.44 | 7.12 | 7.13 | 7.09 | qfq | 5,112,500 | 37,107,122 | -1.79% |
| 2023-08-17 | 7.21 | 7.32 | 7.09 | 7.26 | 7.21 | qfq | 3,806,600 | 27,508,889 | 1.11% |
| 2023-08-16 | 7.30 | 7.30 | 7.13 | 7.18 | 7.14 | qfq | 5,036,700 | 36,303,523 | -1.78% |
| 2023-08-15 | 7.31 | 7.40 | 7.25 | 7.31 | 7.26 | qfq | 3,846,696 | 28,158,016 | -0.68% |
| 2023-08-14 | 7.24 | 7.38 | 7.20 | 7.36 | 7.31 | qfq | 5,771,100 | 42,268,358 | 0.27% |
| 2023-08-11 | 7.48 | 7.53 | 7.33 | 7.34 | 7.29 | qfq | 6,550,000 | 48,631,773 | -2.91% |
| 2023-08-10 | 7.65 | 7.68 | 7.56 | 7.56 | 7.51 | qfq | 3,895,200 | 29,644,590 | -0.66% |
| 2023-08-09 | 7.59 | 7.65 | 7.48 | 7.61 | 7.56 | qfq | 5,243,900 | 39,786,197 | 0.53% |
| 2023-08-08 | 7.83 | 7.87 | 7.57 | 7.57 | 7.52 | qfq | 10,903,500 | 83,560,537 | -3.93% |
| 2023-08-07 | 7.89 | 7.96 | 7.86 | 7.88 | 7.83 | qfq | 5,495,600 | 43,408,557 | 0.00% |
| 2023-08-04 | 7.88 | 7.97 | 7.87 | 7.88 | 7.83 | qfq | 9,199,400 | 72,768,500 | 0.13% |
| 2023-08-03 | 7.90 | 8.00 | 7.85 | 7.87 | 7.82 | qfq | 5,489,000 | 43,365,080 | -0.88% |
| 2023-08-02 | 7.94 | 8.03 | 7.89 | 7.94 | 7.89 | qfq | 9,262,900 | 73,499,883 | -1.37% |
| 2023-08-01 | 7.86 | 8.05 | 7.60 | 8.05 | 8.00 | qfq | 19,410,300 | 151,482,628 | 2.16% |
| 2023-07-31 | 7.91 | 7.99 | 7.81 | 7.88 | 7.83 | qfq | 12,792,300 | 101,075,031 | -1.01% |
| 2023-07-28 | 8.21 | 8.22 | 7.85 | 7.96 | 7.91 | qfq | 23,747,500 | 190,384,538 | -4.67% |
| 2023-07-27 | 8.45 | 8.85 | 8.33 | 8.35 | 8.30 | qfq | 20,706,462 | 176,350,782 | 0.60% |
| 2023-07-26 | 8.54 | 8.56 | 8.21 | 8.30 | 8.25 | qfq | 17,606,400 | 147,086,029 | -3.26% |
| 2023-07-25 | 8.40 | 8.88 | 8.25 | 8.58 | 8.53 | qfq | 27,264,500 | 232,333,496 | 1.78% |
| 2023-07-24 | 8.66 | 8.66 | 8.30 | 8.43 | 8.38 | qfq | 22,648,488 | 191,013,011 | -2.66% |
| 2023-07-21 | 8.21 | 9.00 | 8.05 | 8.66 | 8.61 | qfq | 42,619,676 | 360,557,004 | 4.34% |
| 2023-07-20 | 8.10 | 8.38 | 8.01 | 8.30 | 8.25 | qfq | 31,832,971 | 262,689,255 | 2.72% |
| 2023-07-19 | 8.05 | 8.12 | 7.98 | 8.08 | 8.03 | qfq | 12,863,765 | 103,491,607 | -0.25% |
| 2023-07-18 | 8.20 | 8.20 | 7.94 | 8.10 | 8.05 | qfq | 12,897,435 | 104,220,910 | -0.12% |
| 2023-07-17 | 8.23 | 8.34 | 8.04 | 8.11 | 8.06 | qfq | 21,029,645 | 171,239,648 | -2.17% |