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
君禾股份603617.SH
最近收盘价6.212026-07-17
最近交易日2026-07-17
成交量（股）8,436,100
成交额（元）53,788,681
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.52 | 6.64 | 6.15 | 6.21 | 6.21 | qfq | 8,436,100 | 53,788,681 | -5.34% |
| 2026-07-16 | 6.52 | 6.72 | 6.40 | 6.56 | 6.56 | qfq | 7,021,540 | 46,315,346 | 1.08% |
| 2026-07-15 | 6.28 | 6.62 | 6.26 | 6.49 | 6.49 | qfq | 9,112,380 | 59,188,427 | 3.18% |
| 2026-07-14 | 6.10 | 6.30 | 6.03 | 6.29 | 6.29 | qfq | 6,961,531 | 43,032,894 | 2.28% |
| 2026-07-13 | 6.52 | 6.52 | 6.11 | 6.15 | 6.15 | qfq | 7,744,200 | 48,334,012 | -5.96% |
| 2026-07-10 | 6.45 | 6.64 | 6.44 | 6.54 | 6.54 | qfq | 8,358,231 | 54,578,802 | 0.46% |
| 2026-07-09 | 6.53 | 6.57 | 6.28 | 6.51 | 6.51 | qfq | 8,770,129 | 56,540,172 | -0.46% |
| 2026-07-08 | 6.32 | 6.75 | 6.12 | 6.54 | 6.54 | qfq | 13,431,700 | 86,308,821 | 3.48% |
| 2026-07-07 | 6.67 | 6.69 | 6.30 | 6.32 | 6.32 | qfq | 10,187,800 | 65,821,294 | -5.25% |
| 2026-07-06 | 6.94 | 6.97 | 6.61 | 6.67 | 6.67 | qfq | 13,073,565 | 88,187,674 | -3.89% |
| 2026-07-03 | 7.04 | 7.10 | 6.92 | 6.94 | 6.94 | qfq | 7,305,100 | 51,210,763 | -0.86% |
| 2026-07-02 | 7.07 | 7.29 | 6.98 | 7.00 | 7.00 | qfq | 10,056,700 | 71,713,356 | -1.82% |
| 2026-07-01 | 7.12 | 7.27 | 7.06 | 7.13 | 7.13 | qfq | 6,710,400 | 48,166,805 | 0.14% |
| 2026-06-30 | 6.89 | 7.25 | 6.86 | 7.12 | 7.12 | qfq | 9,243,960 | 65,198,497 | 2.15% |
| 2026-06-29 | 7.15 | 7.20 | 6.87 | 6.97 | 6.97 | qfq | 12,135,200 | 84,792,193 | -2.52% |
| 2026-06-26 | 7.38 | 7.38 | 7.13 | 7.15 | 7.15 | qfq | 10,946,445 | 78,882,557 | -3.12% |
| 2026-06-25 | 7.17 | 7.43 | 7.00 | 7.38 | 7.38 | qfq | 12,969,800 | 93,811,034 | 2.93% |
| 2026-06-24 | 7.59 | 7.59 | 7.13 | 7.17 | 7.17 | qfq | 11,312,008 | 81,646,893 | -3.76% |
| 2026-06-23 | 7.62 | 7.68 | 7.41 | 7.45 | 7.45 | qfq | 8,667,500 | 65,374,340 | -1.84% |
| 2026-06-22 | 7.35 | 7.59 | 7.14 | 7.59 | 7.59 | qfq | 12,661,340 | 93,232,652 | 2.99% |
| 2026-06-18 | 7.47 | 7.57 | 7.29 | 7.37 | 7.37 | qfq | 8,923,506 | 66,046,339 | -2.38% |
| 2026-06-17 | 7.57 | 7.80 | 7.53 | 7.55 | 7.55 | qfq | 9,250,351 | 70,716,395 | -2.08% |
| 2026-06-16 | 7.59 | 7.80 | 7.56 | 7.71 | 7.71 | qfq | 13,342,768 | 102,938,444 | 1.31% |
| 2026-06-15 | 7.40 | 7.71 | 7.36 | 7.61 | 7.61 | qfq | 17,419,600 | 131,721,356 | 3.96% |
| 2026-06-12 | 7.42 | 7.67 | 7.30 | 7.32 | 7.32 | qfq | 15,628,992 | 117,448,279 | -0.54% |
| 2026-06-11 | 6.97 | 7.40 | 6.80 | 7.36 | 7.36 | qfq | 15,352,100 | 110,420,084 | 5.14% |
| 2026-06-10 | 7.06 | 7.15 | 6.87 | 7.00 | 7.00 | qfq | 7,544,300 | 52,584,110 | -1.82% |
| 2026-06-09 | 7.15 | 7.23 | 7.06 | 7.13 | 7.13 | qfq | 5,051,994 | 36,085,962 | 0.28% |
| 2026-06-08 | 7.17 | 7.30 | 6.98 | 7.11 | 7.11 | qfq | 8,527,000 | 60,899,786 | -2.47% |
| 2026-06-05 | 7.22 | 7.45 | 7.21 | 7.29 | 7.29 | qfq | 7,706,533 | 56,508,148 | -0.27% |
| 2026-06-04 | 7.43 | 7.53 | 7.28 | 7.31 | 7.26 | qfq | 6,360,100 | 46,839,158 | -1.75% |
| 2026-06-03 | 7.36 | 7.49 | 7.28 | 7.44 | 7.39 | qfq | 7,687,179 | 56,983,006 | 0.95% |
| 2026-06-02 | 7.45 | 7.52 | 7.30 | 7.37 | 7.32 | qfq | 8,248,000 | 60,864,018 | -1.47% |
| 2026-06-01 | 7.12 | 7.54 | 7.10 | 7.48 | 7.43 | qfq | 14,939,529 | 111,114,005 | 4.03% |
| 2026-05-29 | 7.33 | 7.42 | 6.94 | 7.19 | 7.14 | qfq | 13,216,542 | 94,311,370 | -1.78% |
| 2026-05-28 | 7.07 | 7.44 | 6.98 | 7.32 | 7.27 | qfq | 8,350,274 | 60,363,976 | 2.95% |
| 2026-05-27 | 7.11 | 7.30 | 7.00 | 7.11 | 7.06 | qfq | 10,384,190 | 73,933,968 | -0.70% |
| 2026-05-26 | 7.31 | 7.41 | 7.09 | 7.16 | 7.11 | qfq | 9,888,464 | 71,071,429 | -3.24% |
| 2026-05-25 | 7.72 | 7.77 | 7.34 | 7.40 | 7.35 | qfq | 8,623,300 | 64,437,532 | -3.65% |
| 2026-05-22 | 7.41 | 7.74 | 7.25 | 7.68 | 7.63 | qfq | 9,405,603 | 71,134,744 | 4.21% |
| 2026-05-21 | 7.75 | 7.82 | 7.35 | 7.37 | 7.32 | qfq | 8,315,401 | 63,289,448 | -4.41% |
| 2026-05-20 | 7.88 | 7.88 | 7.66 | 7.71 | 7.66 | qfq | 7,729,900 | 59,660,279 | -2.53% |
| 2026-05-19 | 7.80 | 7.93 | 7.75 | 7.91 | 7.86 | qfq | 7,835,980 | 61,632,866 | 1.15% |
| 2026-05-18 | 7.92 | 7.93 | 7.66 | 7.82 | 7.77 | qfq | 9,525,300 | 73,742,877 | -0.76% |
| 2026-05-15 | 7.93 | 8.04 | 7.81 | 7.88 | 7.83 | qfq | 10,055,771 | 79,691,317 | -0.88% |
| 2026-05-14 | 8.11 | 8.14 | 7.91 | 7.95 | 7.90 | qfq | 16,423,121 | 131,963,987 | -1.97% |
| 2026-05-13 | 7.78 | 8.25 | 7.74 | 8.11 | 8.05 | qfq | 28,225,162 | 227,130,447 | 3.97% |
| 2026-05-12 | 7.78 | 7.90 | 7.74 | 7.80 | 7.75 | qfq | 8,629,240 | 67,334,749 | 0.39% |
| 2026-05-11 | 7.78 | 7.85 | 7.73 | 7.77 | 7.72 | qfq | 6,411,225 | 49,876,129 | -0.13% |
| 2026-05-08 | 7.77 | 7.80 | 7.65 | 7.78 | 7.73 | qfq | 7,295,664 | 56,473,385 | 0.52% |
| 2026-05-07 | 7.66 | 7.79 | 7.66 | 7.74 | 7.69 | qfq | 5,641,684 | 43,667,583 | 0.52% |
| 2026-05-06 | 7.66 | 7.81 | 7.62 | 7.70 | 7.65 | qfq | 7,882,298 | 60,926,678 | 1.45% |
| 2026-04-30 | 7.67 | 7.67 | 7.56 | 7.59 | 7.54 | qfq | 4,681,200 | 35,662,800 | -0.13% |
| 2026-04-29 | 7.56 | 7.68 | 7.54 | 7.60 | 7.55 | qfq | 7,042,408 | 53,758,466 | 1.06% |
| 2026-04-28 | 7.60 | 7.73 | 7.50 | 7.52 | 7.47 | qfq | 6,699,800 | 50,968,970 | -1.83% |
| 2026-04-27 | 7.47 | 7.66 | 7.34 | 7.66 | 7.61 | qfq | 9,650,792 | 72,846,988 | 2.68% |
| 2026-04-24 | 7.28 | 7.50 | 7.24 | 7.46 | 7.41 | qfq | 10,026,300 | 74,359,389 | 2.47% |
| 2026-04-23 | 7.31 | 7.36 | 7.23 | 7.28 | 7.23 | qfq | 6,367,171 | 46,475,993 | -0.27% |
| 2026-04-22 | 7.40 | 7.40 | 7.29 | 7.30 | 7.25 | qfq | 3,789,400 | 27,780,348 | -1.48% |
| 2026-04-21 | 7.41 | 7.47 | 7.34 | 7.41 | 7.36 | qfq | 3,812,600 | 28,220,480 | -0.40% |
| 2026-04-20 | 7.38 | 7.48 | 7.37 | 7.44 | 7.39 | qfq | 4,473,031 | 33,268,842 | 0.27% |
| 2026-04-17 | 7.53 | 7.53 | 7.36 | 7.42 | 7.37 | qfq | 4,647,100 | 34,451,867 | -0.93% |
| 2026-04-16 | 7.38 | 7.51 | 7.31 | 7.49 | 7.44 | qfq | 5,914,100 | 43,975,848 | 2.32% |
| 2026-04-15 | 7.37 | 7.54 | 7.30 | 7.32 | 7.27 | qfq | 7,491,800 | 55,611,546 | -0.14% |
| 2026-04-14 | 7.42 | 7.45 | 7.24 | 7.33 | 7.28 | qfq | 4,144,600 | 30,351,091 | -0.68% |
| 2026-04-13 | 7.39 | 7.40 | 7.31 | 7.38 | 7.33 | qfq | 3,909,700 | 28,779,672 | -0.14% |
| 2026-04-10 | 7.33 | 7.48 | 7.33 | 7.39 | 7.34 | qfq | 3,629,000 | 26,931,913 | 1.23% |
| 2026-04-09 | 7.32 | 7.37 | 7.26 | 7.30 | 7.25 | qfq | 3,940,044 | 28,808,932 | -0.82% |
| 2026-04-08 | 7.30 | 7.36 | 7.23 | 7.36 | 7.31 | qfq | 4,374,700 | 32,030,212 | 2.79% |
| 2026-04-07 | 6.99 | 7.18 | 6.95 | 7.16 | 7.11 | qfq | 3,949,752 | 28,096,499 | 2.87% |
| 2026-04-03 | 7.16 | 7.25 | 6.91 | 6.96 | 6.91 | qfq | 5,275,352 | 36,960,254 | -2.79% |
| 2026-04-02 | 7.28 | 7.32 | 7.10 | 7.16 | 7.11 | qfq | 4,035,950 | 29,062,446 | -2.05% |
| 2026-04-01 | 7.29 | 7.34 | 7.21 | 7.31 | 7.26 | qfq | 4,285,506 | 31,188,164 | 1.25% |
| 2026-03-31 | 7.29 | 7.43 | 7.20 | 7.22 | 7.17 | qfq | 4,787,711 | 35,059,662 | -0.96% |
| 2026-03-30 | 7.25 | 7.31 | 7.13 | 7.29 | 7.24 | qfq | 4,323,275 | 31,299,759 | 0.41% |
| 2026-03-27 | 7.13 | 7.30 | 7.07 | 7.26 | 7.21 | qfq | 3,882,195 | 28,113,537 | 0.55% |
| 2026-03-26 | 7.29 | 7.41 | 7.18 | 7.22 | 7.17 | qfq | 5,279,900 | 38,357,419 | -0.96% |
| 2026-03-25 | 7.26 | 7.36 | 7.21 | 7.29 | 7.24 | qfq | 5,503,800 | 40,124,611 | 1.11% |
| 2026-03-24 | 6.99 | 7.22 | 6.89 | 7.21 | 7.16 | qfq | 7,720,419 | 54,452,163 | 5.26% |
| 2026-03-23 | 7.28 | 7.32 | 6.78 | 6.85 | 6.80 | qfq | 11,843,404 | 83,325,780 | -7.93% |
| 2026-03-20 | 7.76 | 7.85 | 7.44 | 7.44 | 7.39 | qfq | 9,003,796 | 68,297,790 | -4.37% |
| 2026-03-19 | 7.83 | 7.93 | 7.73 | 7.78 | 7.73 | qfq | 9,442,209 | 73,844,593 | -1.02% |
| 2026-03-18 | 7.66 | 7.86 | 7.58 | 7.86 | 7.81 | qfq | 8,357,395 | 64,883,439 | 2.48% |
| 2026-03-17 | 7.79 | 7.90 | 7.64 | 7.67 | 7.62 | qfq | 6,590,846 | 51,335,111 | -1.29% |
| 2026-03-16 | 7.68 | 7.77 | 7.63 | 7.77 | 7.72 | qfq | 4,609,700 | 35,476,769 | 1.17% |
| 2026-03-13 | 7.72 | 7.81 | 7.65 | 7.68 | 7.63 | qfq | 5,478,552 | 42,367,443 | -0.52% |
| 2026-03-12 | 7.80 | 7.83 | 7.71 | 7.72 | 7.67 | qfq | 6,768,508 | 52,549,242 | -0.77% |
| 2026-03-11 | 7.78 | 7.83 | 7.72 | 7.78 | 7.73 | qfq | 7,195,686 | 56,090,850 | 0.65% |
| 2026-03-10 | 7.60 | 7.75 | 7.59 | 7.73 | 7.68 | qfq | 6,718,530 | 51,697,958 | 2.38% |
| 2026-03-09 | 7.55 | 7.60 | 7.46 | 7.55 | 7.50 | qfq | 5,284,055 | 39,800,441 | -1.05% |
| 2026-03-06 | 7.43 | 7.65 | 7.43 | 7.63 | 7.58 | qfq | 5,123,996 | 38,801,791 | 2.14% |
| 2026-03-05 | 7.46 | 7.54 | 7.43 | 7.47 | 7.42 | qfq | 5,136,219 | 38,468,387 | 1.77% |
| 2026-03-04 | 7.31 | 7.40 | 7.20 | 7.34 | 7.29 | qfq | 6,310,800 | 46,162,529 | -0.27% |
| 2026-03-03 | 7.57 | 7.66 | 7.33 | 7.36 | 7.31 | qfq | 9,663,044 | 72,174,526 | -3.16% |
| 2026-03-02 | 7.81 | 7.87 | 7.59 | 7.60 | 7.55 | qfq | 10,039,900 | 77,189,590 | -3.92% |
| 2026-02-27 | 7.88 | 7.91 | 7.82 | 7.91 | 7.86 | qfq | 5,320,885 | 41,840,717 | 0.38% |
| 2026-02-26 | 7.85 | 7.91 | 7.84 | 7.88 | 7.83 | qfq | 5,792,500 | 45,608,108 | 0.38% |
| 2026-02-25 | 7.84 | 7.92 | 7.83 | 7.85 | 7.80 | qfq | 5,546,680 | 43,690,559 | 0.00% |
| 2026-02-24 | 7.75 | 7.86 | 7.72 | 7.85 | 7.80 | qfq | 5,972,746 | 46,704,367 | 1.95% |
| 2026-02-13 | 7.71 | 7.81 | 7.70 | 7.70 | 7.65 | qfq | 5,665,334 | 43,998,303 | -0.39% |
| 2026-02-12 | 7.81 | 7.82 | 7.70 | 7.73 | 7.68 | qfq | 6,148,900 | 47,751,291 | -0.64% |
| 2026-02-11 | 7.85 | 7.88 | 7.76 | 7.78 | 7.73 | qfq | 6,507,790 | 50,864,475 | -1.02% |
| 2026-02-10 | 7.88 | 7.91 | 7.82 | 7.86 | 7.81 | qfq | 5,292,655 | 41,642,691 | -0.25% |
| 2026-02-09 | 7.82 | 7.89 | 7.76 | 7.88 | 7.83 | qfq | 7,962,308 | 62,369,702 | 1.68% |
| 2026-02-06 | 7.64 | 7.82 | 7.62 | 7.75 | 7.70 | qfq | 6,704,340 | 52,057,633 | 0.78% |
| 2026-02-05 | 7.78 | 7.83 | 7.68 | 7.69 | 7.64 | qfq | 6,416,000 | 49,679,207 | -1.54% |
| 2026-02-04 | 7.75 | 7.81 | 7.71 | 7.81 | 7.76 | qfq | 7,701,600 | 59,884,848 | 0.90% |
| 2026-02-03 | 7.59 | 7.74 | 7.57 | 7.74 | 7.69 | qfq | 7,582,534 | 58,248,959 | 2.65% |
| 2026-02-02 | 7.70 | 7.77 | 7.53 | 7.54 | 7.49 | qfq | 6,371,700 | 48,847,879 | -2.20% |
| 2026-01-30 | 7.60 | 7.73 | 7.53 | 7.71 | 7.66 | qfq | 7,698,997 | 58,810,665 | 0.65% |
| 2026-01-29 | 7.61 | 7.81 | 7.60 | 7.66 | 7.61 | qfq | 6,614,136 | 50,909,474 | -0.26% |
| 2026-01-28 | 7.83 | 7.88 | 7.65 | 7.68 | 7.63 | qfq | 9,365,924 | 72,314,392 | -2.29% |
| 2026-01-27 | 7.78 | 7.88 | 7.59 | 7.86 | 7.81 | qfq | 11,328,674 | 87,757,152 | 0.26% |
| 2026-01-26 | 8.00 | 8.03 | 7.81 | 7.84 | 7.79 | qfq | 12,317,080 | 97,004,909 | -1.88% |
| 2026-01-23 | 7.99 | 8.06 | 7.93 | 7.99 | 7.94 | qfq | 12,434,200 | 99,270,050 | 0.00% |
| 2026-01-22 | 8.05 | 8.10 | 7.94 | 7.99 | 7.94 | qfq | 9,354,267 | 74,647,895 | 0.00% |
| 2026-01-21 | 8.00 | 8.01 | 7.82 | 7.99 | 7.94 | qfq | 12,867,200 | 101,776,312 | -0.50% |
| 2026-01-20 | 7.97 | 8.23 | 7.97 | 8.03 | 7.98 | qfq | 24,058,724 | 194,251,740 | 0.88% |
| 2026-01-19 | 7.81 | 7.96 | 7.78 | 7.96 | 7.91 | qfq | 15,092,811 | 118,898,900 | 1.53% |
| 2026-01-16 | 7.87 | 7.89 | 7.70 | 7.84 | 7.79 | qfq | 11,247,282 | 87,582,821 | 0.38% |
| 2026-01-15 | 7.72 | 7.84 | 7.71 | 7.81 | 7.76 | qfq | 12,573,124 | 98,000,839 | 0.39% |
| 2026-01-14 | 7.75 | 7.86 | 7.65 | 7.78 | 7.73 | qfq | 18,315,220 | 142,350,368 | 0.39% |
| 2026-01-13 | 7.82 | 7.88 | 7.71 | 7.75 | 7.70 | qfq | 18,616,517 | 144,903,468 | -1.15% |
| 2026-01-12 | 7.74 | 7.85 | 7.70 | 7.84 | 7.79 | qfq | 22,206,656 | 173,011,905 | 1.03% |
| 2026-01-09 | 7.74 | 7.78 | 7.67 | 7.76 | 7.71 | qfq | 21,238,697 | 164,125,940 | 0.00% |
| 2026-01-08 | 7.67 | 7.79 | 7.64 | 7.76 | 7.71 | qfq | 25,605,864 | 197,634,810 | -0.51% |
| 2026-01-07 | 8.00 | 8.00 | 7.70 | 7.80 | 7.75 | qfq | 55,204,427 | 431,168,078 | -4.65% |
| 2026-01-06 | 7.46 | 8.18 | 7.44 | 8.18 | 8.12 | qfq | 38,419,339 | 310,455,481 | 9.95% |
| 2026-01-05 | 7.57 | 7.57 | 7.44 | 7.44 | 7.39 | qfq | 7,890,500 | 58,903,117 | -1.33% |
| 2025-12-31 | 7.58 | 7.62 | 7.43 | 7.54 | 7.49 | qfq | 7,121,700 | 53,556,394 | -0.53% |
| 2025-12-30 | 7.40 | 7.69 | 7.37 | 7.58 | 7.53 | qfq | 11,845,804 | 89,507,074 | 2.02% |
| 2025-12-29 | 7.46 | 7.51 | 7.37 | 7.43 | 7.38 | qfq | 5,956,500 | 44,311,391 | 0.27% |
| 2025-12-26 | 7.52 | 7.52 | 7.37 | 7.41 | 7.36 | qfq | 6,081,900 | 45,189,093 | -0.67% |
| 2025-12-25 | 7.41 | 7.60 | 7.31 | 7.46 | 7.41 | qfq | 10,905,749 | 80,937,975 | 0.67% |
| 2025-12-24 | 7.16 | 7.45 | 7.08 | 7.41 | 7.36 | qfq | 10,717,761 | 78,466,233 | 3.93% |
| 2025-12-23 | 7.18 | 7.20 | 7.11 | 7.13 | 7.08 | qfq | 3,883,200 | 27,715,418 | -0.70% |
| 2025-12-22 | 7.21 | 7.23 | 7.17 | 7.18 | 7.13 | qfq | 4,973,340 | 35,801,941 | -0.14% |
| 2025-12-19 | 7.08 | 7.21 | 7.08 | 7.19 | 7.14 | qfq | 6,400,454 | 45,882,146 | 1.99% |
| 2025-12-18 | 6.99 | 7.15 | 6.98 | 7.05 | 7.00 | qfq | 6,566,500 | 46,517,253 | 0.00% |
| 2025-12-17 | 6.97 | 7.09 | 6.83 | 7.05 | 7.00 | qfq | 8,054,500 | 55,904,214 | 1.44% |
| 2025-12-16 | 7.07 | 7.11 | 6.94 | 6.95 | 6.90 | qfq | 6,433,796 | 44,979,454 | -2.25% |
| 2025-12-15 | 7.02 | 7.14 | 7.00 | 7.11 | 7.06 | qfq | 5,279,686 | 37,415,056 | 0.57% |
| 2025-12-12 | 7.12 | 7.21 | 7.04 | 7.07 | 7.02 | qfq | 6,723,198 | 47,814,839 | -0.14% |
| 2025-12-11 | 7.26 | 7.28 | 7.07 | 7.08 | 7.03 | qfq | 8,381,500 | 59,762,891 | -2.21% |
| 2025-12-10 | 7.30 | 7.37 | 7.22 | 7.24 | 7.19 | qfq | 8,324,200 | 60,627,717 | -1.36% |
| 2025-12-09 | 7.43 | 7.48 | 7.33 | 7.34 | 7.29 | qfq | 7,258,320 | 53,722,709 | -1.61% |
| 2025-12-08 | 7.53 | 7.54 | 7.42 | 7.46 | 7.41 | qfq | 9,760,580 | 72,848,917 | -0.93% |
| 2025-12-05 | 7.49 | 7.56 | 7.42 | 7.53 | 7.48 | qfq | 13,939,539 | 104,297,992 | 0.13% |
| 2025-12-04 | 7.50 | 7.85 | 7.40 | 7.52 | 7.47 | qfq | 22,352,786 | 169,786,771 | 1.21% |
| 2025-12-03 | 7.42 | 7.48 | 7.36 | 7.43 | 7.38 | qfq | 4,319,300 | 32,014,157 | -0.13% |
| 2025-12-02 | 7.50 | 7.51 | 7.31 | 7.44 | 7.39 | qfq | 5,402,991 | 39,936,913 | -0.53% |
| 2025-12-01 | 7.49 | 7.57 | 7.46 | 7.48 | 7.43 | qfq | 5,967,520 | 44,831,038 | 0.27% |
| 2025-11-28 | 7.30 | 7.47 | 7.26 | 7.46 | 7.41 | qfq | 6,913,100 | 51,024,679 | 2.19% |
| 2025-11-27 | 7.28 | 7.42 | 7.27 | 7.30 | 7.25 | qfq | 10,200,586 | 74,859,376 | -0.14% |
| 2025-11-26 | 7.45 | 7.53 | 7.31 | 7.31 | 7.26 | qfq | 6,867,809 | 50,910,831 | -1.48% |
| 2025-11-25 | 7.39 | 7.51 | 7.32 | 7.42 | 7.37 | qfq | 5,124,198 | 38,146,958 | 0.95% |
| 2025-11-24 | 7.28 | 7.38 | 7.21 | 7.35 | 7.30 | qfq | 6,437,191 | 47,040,926 | 1.38% |
| 2025-11-21 | 7.65 | 7.68 | 7.23 | 7.25 | 7.20 | qfq | 9,697,274 | 71,521,280 | -5.10% |
| 2025-11-20 | 7.78 | 7.80 | 7.61 | 7.64 | 7.59 | qfq | 5,662,800 | 43,556,321 | -1.42% |
| 2025-11-19 | 7.91 | 8.02 | 7.73 | 7.75 | 7.70 | qfq | 7,532,700 | 58,790,284 | -1.65% |
| 2025-11-18 | 7.93 | 7.97 | 7.82 | 7.88 | 7.83 | qfq | 6,588,800 | 51,859,224 | -0.88% |
| 2025-11-17 | 8.02 | 8.05 | 7.91 | 7.95 | 7.90 | qfq | 7,376,820 | 58,601,758 | -1.00% |
| 2025-11-14 | 7.90 | 8.10 | 7.90 | 8.03 | 7.98 | qfq | 10,912,500 | 87,665,630 | 1.13% |
| 2025-11-13 | 8.00 | 8.01 | 7.87 | 7.94 | 7.89 | qfq | 10,626,700 | 84,430,793 | 0.13% |
| 2025-11-12 | 8.02 | 8.04 | 7.84 | 7.93 | 7.88 | qfq | 11,332,800 | 89,802,911 | -1.12% |
| 2025-11-11 | 7.92 | 8.04 | 7.86 | 8.02 | 7.97 | qfq | 10,922,300 | 86,946,474 | 1.52% |
| 2025-11-10 | 7.82 | 7.92 | 7.71 | 7.90 | 7.85 | qfq | 8,397,374 | 65,731,705 | 1.02% |
| 2025-11-07 | 7.78 | 7.84 | 7.70 | 7.82 | 7.77 | qfq | 7,789,620 | 60,542,358 | 0.00% |
| 2025-11-06 | 7.74 | 7.85 | 7.70 | 7.82 | 7.77 | qfq | 8,215,596 | 63,712,480 | 0.64% |
| 2025-11-05 | 7.64 | 7.81 | 7.62 | 7.77 | 7.72 | qfq | 9,302,652 | 72,025,358 | 1.17% |
| 2025-11-04 | 7.72 | 7.78 | 7.60 | 7.68 | 7.63 | qfq | 9,692,760 | 74,464,122 | -0.39% |
| 2025-11-03 | 7.65 | 7.74 | 7.62 | 7.71 | 7.66 | qfq | 8,307,960 | 63,840,139 | 1.45% |
| 2025-10-31 | 7.58 | 7.72 | 7.54 | 7.60 | 7.55 | qfq | 7,928,000 | 60,699,354 | 0.26% |
| 2025-10-30 | 7.71 | 7.72 | 7.55 | 7.58 | 7.53 | qfq | 10,907,760 | 82,996,440 | -2.70% |
| 2025-10-29 | 7.80 | 7.86 | 7.70 | 7.79 | 7.74 | qfq | 7,035,984 | 54,623,626 | -0.76% |
| 2025-10-28 | 7.83 | 7.88 | 7.76 | 7.85 | 7.80 | qfq | 5,925,540 | 46,501,215 | 0.38% |
| 2025-10-27 | 7.92 | 7.93 | 7.77 | 7.82 | 7.77 | qfq | 7,062,280 | 55,383,943 | -0.38% |
| 2025-10-24 | 7.85 | 7.92 | 7.81 | 7.85 | 7.80 | qfq | 7,739,000 | 60,817,613 | 0.26% |
| 2025-10-23 | 7.75 | 7.84 | 7.68 | 7.83 | 7.78 | qfq | 8,846,900 | 68,570,201 | 0.64% |
| 2025-10-22 | 7.78 | 7.87 | 7.73 | 7.78 | 7.73 | qfq | 7,066,300 | 55,157,427 | 0.00% |
| 2025-10-21 | 7.67 | 7.79 | 7.57 | 7.78 | 7.73 | qfq | 8,729,180 | 67,183,066 | 2.37% |
| 2025-10-20 | 7.46 | 7.62 | 7.46 | 7.60 | 7.55 | qfq | 7,474,036 | 56,487,242 | 2.56% |
| 2025-10-17 | 7.65 | 7.70 | 7.39 | 7.41 | 7.36 | qfq | 10,852,079 | 81,371,955 | -2.88% |
| 2025-10-16 | 7.72 | 7.77 | 7.61 | 7.63 | 7.58 | qfq | 7,828,244 | 60,118,463 | -1.55% |
| 2025-10-15 | 7.67 | 7.77 | 7.65 | 7.75 | 7.70 | qfq | 10,261,285 | 79,116,792 | 1.04% |
| 2025-10-14 | 7.78 | 7.92 | 7.60 | 7.67 | 7.62 | qfq | 12,715,140 | 98,519,900 | -1.67% |
| 2025-10-13 | 7.51 | 7.84 | 7.31 | 7.80 | 7.75 | qfq | 12,747,800 | 97,654,805 | -1.64% |
| 2025-10-10 | 7.86 | 8.00 | 7.82 | 7.93 | 7.88 | qfq | 10,648,900 | 84,540,962 | 0.89% |
| 2025-10-09 | 7.95 | 7.99 | 7.82 | 7.86 | 7.81 | qfq | 10,114,219 | 79,656,001 | -0.38% |
| 2025-09-30 | 8.05 | 8.08 | 7.88 | 7.89 | 7.84 | qfq | 11,340,144 | 90,147,717 | -1.99% |
| 2025-09-29 | 7.97 | 8.12 | 7.87 | 8.05 | 7.99 | qfq | 10,016,849 | 80,405,814 | 1.13% |
| 2025-09-26 | 8.38 | 8.40 | 7.94 | 7.96 | 7.91 | qfq | 22,865,280 | 186,232,692 | -5.13% |
| 2025-09-25 | 8.48 | 8.71 | 8.37 | 8.39 | 8.33 | qfq | 12,210,345 | 103,884,671 | -1.41% |
| 2025-09-24 | 8.35 | 8.58 | 8.19 | 8.51 | 8.45 | qfq | 10,697,684 | 90,552,470 | 1.19% |
| 2025-09-23 | 8.59 | 8.63 | 8.14 | 8.41 | 8.35 | qfq | 14,500,000 | 120,465,359 | -1.98% |
| 2025-09-22 | 8.69 | 8.74 | 8.43 | 8.58 | 8.52 | qfq | 12,968,700 | 111,146,878 | -0.81% |
| 2025-09-19 | 9.00 | 9.03 | 8.63 | 8.65 | 8.59 | qfq | 12,445,600 | 108,541,424 | -2.59% |
| 2025-09-18 | 9.05 | 9.16 | 8.81 | 8.88 | 8.82 | qfq | 19,315,660 | 174,227,701 | -2.42% |
| 2025-09-17 | 9.47 | 9.49 | 9.08 | 9.10 | 9.04 | qfq | 26,425,700 | 243,849,414 | -2.15% |
| 2025-09-16 | 9.68 | 9.69 | 9.23 | 9.30 | 9.24 | qfq | 47,199,682 | 442,265,922 | 0.98% |
| 2025-09-15 | 8.35 | 9.21 | 8.30 | 9.21 | 9.15 | qfq | 31,914,920 | 282,410,321 | 10.04% |
| 2025-09-12 | 8.44 | 8.48 | 8.33 | 8.37 | 8.31 | qfq | 8,884,788 | 74,562,291 | -0.83% |
| 2025-09-11 | 8.31 | 8.45 | 8.18 | 8.44 | 8.38 | qfq | 11,587,380 | 96,623,775 | 1.08% |
| 2025-09-10 | 8.49 | 8.55 | 8.34 | 8.35 | 8.29 | qfq | 10,102,700 | 84,939,923 | -1.30% |
| 2025-09-09 | 8.56 | 8.66 | 8.40 | 8.46 | 8.40 | qfq | 12,690,067 | 108,121,207 | -2.31% |
| 2025-09-08 | 8.43 | 8.68 | 8.31 | 8.66 | 8.60 | qfq | 17,238,415 | 146,147,961 | 2.85% |
| 2025-09-05 | 8.45 | 8.49 | 8.33 | 8.42 | 8.36 | qfq | 10,572,095 | 89,128,474 | 0.36% |
| 2025-09-04 | 8.44 | 8.60 | 8.25 | 8.39 | 8.33 | qfq | 16,422,064 | 138,899,824 | -0.24% |
| 2025-09-03 | 8.81 | 8.88 | 8.37 | 8.41 | 8.35 | qfq | 24,678,100 | 211,501,846 | -4.32% |
| 2025-09-02 | 8.53 | 9.11 | 8.31 | 8.79 | 8.73 | qfq | 40,446,180 | 350,761,290 | 3.05% |
| 2025-09-01 | 8.54 | 8.61 | 8.39 | 8.53 | 8.47 | qfq | 20,007,972 | 170,011,838 | -0.12% |
| 2025-08-29 | 8.75 | 8.75 | 8.46 | 8.54 | 8.48 | qfq | 18,929,500 | 161,826,889 | -2.40% |
| 2025-08-28 | 8.87 | 9.07 | 8.37 | 8.75 | 8.69 | qfq | 24,682,600 | 214,150,251 | -2.23% |
| 2025-08-27 | 9.39 | 9.49 | 8.93 | 8.95 | 8.89 | qfq | 28,343,730 | 261,042,822 | -4.79% |
| 2025-08-26 | 9.81 | 9.81 | 9.40 | 9.40 | 9.34 | qfq | 31,089,620 | 295,916,064 | -4.28% |
| 2025-08-25 | 9.74 | 10.07 | 9.74 | 9.82 | 9.75 | qfq | 32,869,019 | 325,174,981 | 1.45% |
| 2025-08-22 | 9.60 | 9.87 | 9.60 | 9.68 | 9.61 | qfq | 28,417,999 | 276,398,916 | -0.41% |
| 2025-08-21 | 9.57 | 9.93 | 9.49 | 9.72 | 9.65 | qfq | 35,187,535 | 342,803,801 | -0.41% |
| 2025-08-20 | 9.91 | 10.05 | 9.64 | 9.76 | 9.69 | qfq | 40,660,079 | 398,585,742 | -2.30% |
| 2025-08-19 | 9.38 | 10.24 | 9.10 | 9.99 | 9.92 | qfq | 83,931,273 | 806,086,080 | 5.60% |
| 2025-08-18 | 9.76 | 9.76 | 9.20 | 9.46 | 9.40 | qfq | 86,562,261 | 819,987,059 | -5.40% |
| 2025-08-15 | 9.08 | 10.39 | 9.08 | 10.00 | 9.93 | qfq | 89,617,232 | 879,061,760 | 5.26% |
| 2025-08-14 | 9.20 | 9.90 | 9.00 | 9.50 | 9.44 | qfq | 105,578,757 | 992,950,718 | 5.56% |
| 2025-08-13 | 8.80 | 9.44 | 8.69 | 9.00 | 8.94 | qfq | 87,987,588 | 802,955,821 | 2.27% |
| 2025-08-12 | 9.26 | 9.26 | 8.50 | 8.80 | 8.74 | qfq | 95,175,866 | 836,298,822 | 1.73% |
| 2025-08-11 | 8.25 | 8.65 | 8.21 | 8.65 | 8.59 | qfq | 29,467,180 | 251,140,428 | 10.05% |
| 2025-08-08 | 7.82 | 7.87 | 7.74 | 7.86 | 7.81 | qfq | 13,787,340 | 107,745,958 | 0.77% |
| 2025-08-07 | 7.94 | 7.96 | 7.76 | 7.80 | 7.75 | qfq | 19,387,240 | 151,743,578 | -2.01% |
| 2025-08-06 | 7.89 | 7.96 | 7.81 | 7.96 | 7.91 | qfq | 23,215,400 | 183,507,451 | 0.13% |
| 2025-08-05 | 8.17 | 8.45 | 7.95 | 7.95 | 7.90 | qfq | 43,001,630 | 348,169,875 | 1.66% |
| 2025-08-04 | 7.63 | 7.86 | 7.61 | 7.82 | 7.77 | qfq | 14,680,100 | 113,876,627 | 1.82% |
| 2025-08-01 | 7.69 | 7.71 | 7.62 | 7.68 | 7.63 | qfq | 10,402,000 | 79,808,142 | 0.26% |
| 2025-07-31 | 7.72 | 7.81 | 7.64 | 7.66 | 7.61 | qfq | 12,137,044 | 93,672,470 | -1.16% |
| 2025-07-30 | 7.88 | 7.88 | 7.69 | 7.75 | 7.70 | qfq | 17,746,823 | 137,668,505 | -2.02% |
| 2025-07-29 | 7.98 | 7.99 | 7.78 | 7.91 | 7.86 | qfq | 19,401,320 | 152,465,645 | -0.63% |
| 2025-07-28 | 8.00 | 8.05 | 7.92 | 7.96 | 7.91 | qfq | 18,456,008 | 147,264,827 | 0.38% |
| 2025-07-25 | 8.08 | 8.11 | 7.85 | 7.93 | 7.88 | qfq | 24,240,700 | 192,318,734 | -2.22% |
| 2025-07-24 | 8.08 | 8.28 | 8.08 | 8.11 | 8.05 | qfq | 28,176,140 | 229,491,711 | 0.37% |
| 2025-07-23 | 8.35 | 8.38 | 8.01 | 8.08 | 8.02 | qfq | 41,229,512 | 334,937,958 | -2.06% |
| 2025-07-22 | 8.43 | 8.75 | 8.20 | 8.25 | 8.19 | qfq | 71,463,336 | 604,402,799 | -3.62% |
| 2025-07-21 | 8.27 | 8.89 | 8.27 | 8.56 | 8.50 | qfq | 77,221,059 | 664,083,039 | 0.82% |
| 2025-07-18 | 8.50 | 9.54 | 8.32 | 8.49 | 8.43 | qfq | 113,879,307 | 1,006,023,280 | -3.96% |
| 2025-07-17 | 8.05 | 8.84 | 7.85 | 8.84 | 8.78 | qfq | 104,649,358 | 874,970,992 | 9.95% |
| 2025-07-16 | 7.35 | 8.04 | 7.34 | 8.04 | 7.99 | qfq | 76,074,998 | 600,758,544 | 9.99% |
| 2025-07-15 | 7.38 | 7.43 | 7.21 | 7.31 | 7.26 | qfq | 9,025,460 | 65,927,053 | -1.08% |
| 2025-07-14 | 7.30 | 7.41 | 7.24 | 7.39 | 7.34 | qfq | 7,883,660 | 57,899,569 | 1.09% |
| 2025-07-11 | 7.37 | 7.40 | 7.24 | 7.31 | 7.26 | qfq | 10,084,692 | 73,717,128 | -0.81% |
| 2025-07-10 | 7.36 | 7.42 | 7.28 | 7.37 | 7.32 | qfq | 10,081,002 | 74,122,889 | 0.14% |
| 2025-07-09 | 7.53 | 7.59 | 7.34 | 7.36 | 7.31 | qfq | 14,111,549 | 104,930,908 | -2.39% |
| 2025-07-08 | 7.43 | 7.57 | 7.30 | 7.54 | 7.49 | qfq | 18,040,490 | 134,854,664 | 2.31% |
| 2025-07-07 | 7.23 | 7.43 | 7.00 | 7.37 | 7.32 | qfq | 22,097,666 | 162,075,034 | 2.36% |
| 2025-07-04 | 7.25 | 7.45 | 7.14 | 7.20 | 7.15 | qfq | 23,294,489 | 168,738,327 | 0.28% |
| 2025-07-03 | 7.19 | 7.20 | 7.14 | 7.18 | 7.13 | qfq | 4,211,000 | 30,172,728 | 0.14% |
| 2025-07-02 | 7.17 | 7.20 | 7.10 | 7.17 | 7.12 | qfq | 6,253,700 | 44,673,673 | -0.28% |
| 2025-07-01 | 7.16 | 7.20 | 7.11 | 7.19 | 7.14 | qfq | 6,359,789 | 45,569,196 | 0.28% |
| 2025-06-30 | 7.12 | 7.18 | 7.08 | 7.17 | 7.12 | qfq | 6,037,334 | 43,154,510 | 1.27% |
| 2025-06-27 | 7.04 | 7.09 | 7.01 | 7.08 | 7.03 | qfq | 4,992,878 | 35,257,815 | 0.71% |
| 2025-06-26 | 7.05 | 7.07 | 7.00 | 7.03 | 6.98 | qfq | 5,231,200 | 36,821,663 | -0.28% |
| 2025-06-25 | 7.03 | 7.06 | 6.95 | 7.05 | 7.00 | qfq | 7,405,880 | 51,939,660 | 0.43% |
| 2025-06-24 | 6.80 | 7.02 | 6.79 | 7.02 | 6.97 | qfq | 6,480,200 | 45,145,619 | 2.63% |
| 2025-06-23 | 6.61 | 6.85 | 6.57 | 6.84 | 6.79 | qfq | 6,406,500 | 43,234,209 | 3.17% |
| 2025-06-20 | 6.62 | 6.75 | 6.59 | 6.63 | 6.58 | qfq | 5,524,480 | 36,822,605 | -1.63% |
| 2025-06-19 | 6.89 | 6.95 | 6.71 | 6.74 | 6.61 | qfq | 6,638,900 | 45,184,920 | -2.60% |
| 2025-06-18 | 6.92 | 6.98 | 6.84 | 6.92 | 6.79 | qfq | 4,366,600 | 30,143,129 | -0.43% |
| 2025-06-17 | 7.01 | 7.05 | 6.92 | 6.95 | 6.82 | qfq | 3,993,300 | 27,784,705 | -0.57% |
| 2025-06-16 | 6.89 | 7.06 | 6.89 | 6.99 | 6.86 | qfq | 4,978,300 | 34,894,444 | 1.01% |
| 2025-06-13 | 7.06 | 7.11 | 6.89 | 6.92 | 6.79 | qfq | 6,637,700 | 46,290,306 | -2.54% |
| 2025-06-12 | 7.12 | 7.17 | 7.05 | 7.10 | 6.97 | qfq | 6,271,600 | 44,542,969 | -0.56% |
| 2025-06-11 | 7.07 | 7.20 | 7.07 | 7.14 | 7.01 | qfq | 6,467,700 | 46,272,784 | 0.56% |
| 2025-06-10 | 7.17 | 7.22 | 7.01 | 7.10 | 6.97 | qfq | 8,916,800 | 63,443,697 | -0.56% |
| 2025-06-09 | 7.05 | 7.14 | 7.05 | 7.14 | 7.01 | qfq | 5,503,050 | 39,141,538 | 1.28% |
| 2025-06-06 | 7.05 | 7.07 | 6.96 | 7.05 | 6.92 | qfq | 5,058,550 | 35,494,263 | 0.43% |
| 2025-06-05 | 7.00 | 7.04 | 6.92 | 7.02 | 6.89 | qfq | 4,667,600 | 32,654,738 | 0.29% |
| 2025-06-04 | 6.88 | 7.05 | 6.87 | 7.00 | 6.87 | qfq | 6,057,300 | 42,297,236 | 1.74% |
| 2025-06-03 | 6.78 | 6.96 | 6.76 | 6.88 | 6.75 | qfq | 5,199,580 | 35,756,313 | 0.00% |
| 2025-05-30 | 7.14 | 7.19 | 6.86 | 6.88 | 6.75 | qfq | 10,874,102 | 75,628,077 | -4.04% |
| 2025-05-29 | 7.02 | 7.23 | 7.02 | 7.17 | 7.04 | qfq | 7,133,100 | 51,081,211 | 1.99% |
| 2025-05-28 | 7.08 | 7.18 | 7.03 | 7.03 | 6.90 | qfq | 5,071,596 | 35,934,168 | -1.40% |
| 2025-05-27 | 7.06 | 7.16 | 6.95 | 7.13 | 7.00 | qfq | 7,462,800 | 52,715,172 | 0.99% |
| 2025-05-26 | 6.95 | 7.10 | 6.95 | 7.06 | 6.93 | qfq | 5,314,096 | 37,450,301 | 0.86% |
| 2025-05-23 | 7.00 | 7.18 | 6.99 | 7.00 | 6.87 | qfq | 7,062,774 | 49,923,547 | -0.57% |
| 2025-05-22 | 7.10 | 7.20 | 7.01 | 7.04 | 6.91 | qfq | 6,386,900 | 45,364,786 | -1.54% |
| 2025-05-21 | 7.21 | 7.24 | 7.09 | 7.15 | 7.02 | qfq | 8,677,000 | 62,022,733 | -1.65% |
| 2025-05-20 | 7.20 | 7.28 | 7.11 | 7.27 | 7.13 | qfq | 7,129,294 | 51,494,018 | 0.97% |
| 2025-05-19 | 7.09 | 7.21 | 7.06 | 7.20 | 7.07 | qfq | 6,848,744 | 48,987,427 | 0.70% |
| 2025-05-16 | 7.08 | 7.21 | 7.03 | 7.15 | 7.02 | qfq | 7,840,714 | 56,192,341 | 1.42% |
| 2025-05-15 | 7.16 | 7.16 | 7.01 | 7.05 | 6.92 | qfq | 7,402,074 | 52,296,866 | -1.26% |
| 2025-05-14 | 7.14 | 7.21 | 7.09 | 7.14 | 7.01 | qfq | 8,957,800 | 63,962,014 | -0.28% |
| 2025-05-13 | 7.32 | 7.34 | 7.15 | 7.16 | 7.03 | qfq | 8,153,174 | 58,931,208 | -0.97% |
| 2025-05-12 | 7.28 | 7.30 | 7.19 | 7.23 | 7.10 | qfq | 7,223,802 | 52,229,836 | 0.28% |
| 2025-05-09 | 7.24 | 7.29 | 7.15 | 7.21 | 7.08 | qfq | 7,563,644 | 54,498,727 | -0.96% |
| 2025-05-08 | 7.22 | 7.34 | 7.18 | 7.28 | 7.14 | qfq | 8,980,800 | 65,411,325 | 0.83% |
| 2025-05-07 | 7.20 | 7.29 | 7.15 | 7.22 | 7.09 | qfq | 10,352,180 | 74,748,396 | 0.56% |
| 2025-05-06 | 7.05 | 7.19 | 7.04 | 7.18 | 7.05 | qfq | 8,426,558 | 60,199,568 | 2.43% |
| 2025-04-30 | 6.97 | 7.08 | 6.93 | 7.01 | 6.88 | qfq | 6,949,578 | 48,851,153 | 0.86% |
| 2025-04-29 | 6.82 | 6.99 | 6.76 | 6.95 | 6.82 | qfq | 9,774,719 | 67,866,062 | 2.06% |
| 2025-04-28 | 6.98 | 7.01 | 6.80 | 6.81 | 6.68 | qfq | 8,734,719 | 59,923,614 | -0.87% |
| 2025-04-25 | 7.01 | 7.03 | 6.79 | 6.87 | 6.74 | qfq | 11,122,821 | 76,716,060 | -1.43% |
| 2025-04-24 | 6.98 | 7.08 | 6.91 | 6.97 | 6.84 | qfq | 10,710,678 | 74,960,503 | -0.71% |
| 2025-04-23 | 6.91 | 7.06 | 6.90 | 7.02 | 6.89 | qfq | 10,971,033 | 76,722,944 | 2.33% |
| 2025-04-22 | 6.83 | 6.90 | 6.81 | 6.86 | 6.73 | qfq | 8,434,419 | 57,889,550 | 0.15% |
| 2025-04-21 | 6.67 | 6.87 | 6.59 | 6.85 | 6.72 | qfq | 9,825,800 | 66,396,599 | 2.70% |
| 2025-04-18 | 6.69 | 6.79 | 6.58 | 6.67 | 6.55 | qfq | 9,634,449 | 64,131,084 | 0.91% |
| 2025-04-17 | 6.57 | 6.70 | 6.47 | 6.61 | 6.49 | qfq | 8,970,500 | 59,553,839 | 0.61% |
| 2025-04-16 | 6.79 | 6.79 | 6.45 | 6.57 | 6.45 | qfq | 14,451,600 | 95,308,298 | -3.24% |
| 2025-04-15 | 6.99 | 6.99 | 6.74 | 6.79 | 6.66 | qfq | 23,522,720 | 160,167,616 | -2.86% |
| 2025-04-14 | 6.45 | 6.99 | 6.44 | 6.99 | 6.86 | qfq | 10,490,820 | 71,577,181 | 10.08% |
| 2025-04-11 | 6.17 | 6.42 | 6.17 | 6.35 | 6.23 | qfq | 10,833,272 | 68,866,739 | 0.95% |
| 2025-04-10 | 6.21 | 6.38 | 6.21 | 6.29 | 6.17 | qfq | 16,761,400 | 105,607,483 | 4.14% |
| 2025-04-09 | 5.77 | 6.16 | 5.36 | 6.04 | 5.93 | qfq | 23,058,180 | 131,637,424 | 1.51% |
| 2025-04-08 | 6.10 | 6.34 | 5.93 | 5.95 | 5.84 | qfq | 25,604,120 | 154,213,741 | -9.71% |
| 2025-04-07 | 6.69 | 6.80 | 6.59 | 6.59 | 6.47 | qfq | 5,615,400 | 37,251,196 | -9.97% |
| 2025-04-03 | 7.37 | 7.47 | 7.23 | 7.32 | 7.18 | qfq | 9,453,340 | 69,421,509 | -1.61% |
| 2025-04-02 | 7.42 | 7.53 | 7.36 | 7.44 | 7.30 | qfq | 8,521,218 | 63,496,183 | 0.27% |
| 2025-04-01 | 7.41 | 7.50 | 7.39 | 7.42 | 7.28 | qfq | 9,648,800 | 71,838,256 | 0.13% |
| 2025-03-31 | 7.58 | 7.58 | 7.29 | 7.41 | 7.27 | qfq | 15,913,900 | 117,613,120 | -3.14% |
| 2025-03-28 | 7.89 | 7.93 | 7.65 | 7.65 | 7.51 | qfq | 16,793,100 | 130,257,381 | -3.16% |
| 2025-03-27 | 7.99 | 8.19 | 7.81 | 7.90 | 7.75 | qfq | 23,969,900 | 191,574,478 | -1.25% |
| 2025-03-26 | 7.81 | 8.06 | 7.74 | 8.00 | 7.85 | qfq | 18,474,500 | 146,668,929 | 3.09% |
| 2025-03-25 | 7.73 | 7.85 | 7.64 | 7.76 | 7.62 | qfq | 12,883,654 | 99,761,685 | -0.26% |
| 2025-03-24 | 8.00 | 8.03 | 7.48 | 7.78 | 7.64 | qfq | 23,524,700 | 182,490,472 | -2.87% |
| 2025-03-21 | 8.21 | 8.30 | 7.95 | 8.01 | 7.86 | qfq | 28,028,597 | 226,865,183 | -2.67% |
| 2025-03-20 | 8.10 | 8.26 | 8.06 | 8.23 | 8.08 | qfq | 31,729,400 | 259,725,142 | 1.86% |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | 7.93 | qfq | 29,443,174 | 239,142,795 | 0.12% |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | 7.92 | qfq | 25,408,697 | 203,585,565 | 1.89% |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | 7.77 | qfq | 19,706,044 | 154,887,024 | 1.67% |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | 7.64 | qfq | 17,265,800 | 133,137,709 | 1.17% |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.70 | 7.56 | qfq | 18,648,100 | 144,773,301 | -1.79% |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | 7.69 | qfq | 19,485,757 | 152,792,235 | 1.16% |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | 7.61 | qfq | 13,986,730 | 107,227,004 | -0.39% |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | 7.64 | qfq | 14,431,805 | 111,607,508 | 1.04% |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.70 | 7.56 | qfq | 22,667,600 | 175,979,519 | 0.65% |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | 7.51 | qfq | 17,547,598 | 133,705,306 | 1.32% |
| 2025-03-05 | 7.54 | 7.70 | 7.42 | 7.55 | 7.41 | qfq | 14,745,060 | 110,899,353 | -0.66% |
| 2025-03-04 | 7.57 | 7.62 | 7.50 | 7.60 | 7.46 | qfq | 15,246,612 | 115,204,913 | -1.17% |
| 2025-03-03 | 7.40 | 7.83 | 7.22 | 7.69 | 7.55 | qfq | 27,093,791 | 203,681,239 | 0.92% |
| 2025-02-28 | 8.11 | 8.12 | 7.61 | 7.62 | 7.48 | qfq | 29,842,124 | 233,110,327 | -6.39% |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | 7.99 | qfq | 40,830,077 | 330,744,546 | 2.78% |
| 2025-02-26 | 7.83 | 8.01 | 7.80 | 7.92 | 7.77 | qfq | 23,425,465 | 185,306,903 | 1.15% |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | 7.68 | qfq | 21,172,700 | 166,302,587 | -1.63% |
| 2025-02-24 | 8.10 | 8.10 | 7.89 | 7.96 | 7.81 | qfq | 27,997,631 | 223,584,539 | -1.49% |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | 7.93 | qfq | 38,933,400 | 315,457,543 | -0.12% |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | 7.94 | qfq | 40,310,818 | 325,050,969 | -1.22% |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | 8.04 | qfq | 63,944,071 | 518,173,852 | 0.37% |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | 8.01 | qfq | 84,015,480 | 668,155,399 | 7.79% |
| 2025-02-17 | 7.47 | 7.57 | 7.40 | 7.57 | 7.43 | qfq | 24,175,407 | 181,490,132 | 0.80% |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | 7.37 | qfq | 34,973,477 | 265,367,108 | -3.72% |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.80 | 7.65 | qfq | 47,563,100 | 370,950,024 | 1.56% |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | 7.54 | qfq | 26,074,738 | 199,649,922 | 0.26% |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | 7.52 | qfq | 30,090,588 | 231,596,778 | -0.78% |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | 7.58 | qfq | 30,079,341 | 230,400,854 | 0.39% |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | 7.55 | qfq | 39,093,340 | 299,972,632 | 0.65% |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | 7.50 | qfq | 29,869,840 | 226,798,840 | 1.19% |
| 2025-02-05 | 7.75 | 7.81 | 7.40 | 7.55 | 7.41 | qfq | 28,710,900 | 216,903,879 | -2.58% |
| 2025-01-27 | 8.21 | 8.21 | 7.72 | 7.75 | 7.61 | qfq | 33,159,951 | 262,374,442 | -5.60% |
| 2025-01-24 | 7.91 | 8.30 | 7.88 | 8.21 | 8.06 | qfq | 54,822,993 | 444,022,947 | 1.48% |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | 7.94 | qfq | 62,538,618 | 501,538,592 | 3.45% |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | 7.67 | qfq | 45,852,192 | 360,728,496 | -1.51% |
| 2025-01-21 | 8.28 | 8.40 | 7.80 | 7.94 | 7.79 | qfq | 74,392,455 | 594,143,537 | -4.11% |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | 8.13 | qfq | 82,839,632 | 646,466,101 | 9.96% |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | 7.39 | qfq | 65,253,900 | 477,067,708 | 4.01% |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | 7.11 | qfq | 44,579,793 | 325,471,344 | -1.09% |
| 2025-01-15 | 7.20 | 7.56 | 7.15 | 7.32 | 7.18 | qfq | 59,674,736 | 440,150,018 | 0.55% |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | 7.14 | qfq | 59,190,613 | 420,537,481 | 5.66% |
| 2025-01-13 | 6.96 | 7.04 | 6.80 | 6.89 | 6.76 | qfq | 45,262,934 | 312,298,307 | -3.91% |
| 2025-01-10 | 7.30 | 7.55 | 7.13 | 7.17 | 7.04 | qfq | 64,458,472 | 475,275,275 | -3.11% |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.40 | 7.26 | qfq | 95,744,032 | 723,676,143 | -9.20% |
| 2025-01-08 | 9.02 | 9.40 | 8.15 | 8.15 | 8.00 | qfq | 116,573,086 | 979,869,733 | -9.94% |
| 2025-01-07 | 10.50 | 10.50 | 8.79 | 9.05 | 8.88 | qfq | 145,700,202 | 1,400,328,128 | -7.27% |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | 9.58 | qfq | 59,955,251 | 584,853,634 | 10.03% |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | 8.70 | qfq | 112,370,581 | 984,576,284 | 10.05% |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | 7.91 | qfq | 82,293,169 | 638,028,406 | 9.96% |
| 2024-12-31 | 6.68 | 7.33 | 6.68 | 7.33 | 7.19 | qfq | 34,527,358 | 248,892,585 | 10.06% |
| 2024-12-30 | 6.86 | 6.87 | 6.65 | 6.66 | 6.54 | qfq | 14,774,660 | 99,314,943 | -3.06% |
| 2024-12-27 | 6.99 | 7.08 | 6.84 | 6.87 | 6.74 | qfq | 22,022,200 | 152,256,630 | -2.14% |
| 2024-12-26 | 6.70 | 7.18 | 6.69 | 7.02 | 6.89 | qfq | 30,727,447 | 214,969,518 | 2.48% |
| 2024-12-25 | 7.15 | 7.49 | 6.78 | 6.85 | 6.72 | qfq | 42,510,697 | 299,106,844 | -4.06% |
| 2024-12-24 | 6.73 | 7.24 | 6.52 | 7.14 | 7.01 | qfq | 36,895,926 | 255,954,145 | 7.69% |
| 2024-12-23 | 6.79 | 6.92 | 6.56 | 6.63 | 6.51 | qfq | 17,351,700 | 116,006,266 | -1.49% |
| 2024-12-20 | 6.53 | 6.89 | 6.44 | 6.73 | 6.60 | qfq | 24,223,396 | 163,038,748 | 5.16% |
| 2024-12-19 | 6.24 | 6.42 | 6.21 | 6.40 | 6.28 | qfq | 8,689,668 | 54,891,657 | 1.11% |
| 2024-12-18 | 6.40 | 6.43 | 6.20 | 6.33 | 6.21 | qfq | 8,797,828 | 55,736,629 | -0.94% |
| 2024-12-17 | 6.80 | 6.82 | 6.35 | 6.39 | 6.27 | qfq | 15,137,800 | 98,819,863 | -6.30% |
| 2024-12-16 | 6.72 | 6.87 | 6.70 | 6.82 | 6.69 | qfq | 10,380,529 | 70,527,874 | 1.19% |
| 2024-12-13 | 6.74 | 6.85 | 6.72 | 6.74 | 6.61 | qfq | 13,197,083 | 89,596,981 | -0.44% |
| 2024-12-12 | 6.73 | 6.78 | 6.63 | 6.77 | 6.64 | qfq | 10,138,300 | 68,167,956 | 0.89% |
| 2024-12-11 | 6.62 | 6.72 | 6.58 | 6.71 | 6.59 | qfq | 11,870,712 | 79,166,781 | 1.36% |
| 2024-12-10 | 6.80 | 6.87 | 6.61 | 6.62 | 6.50 | qfq | 13,680,152 | 91,925,307 | -0.90% |
| 2024-12-09 | 6.65 | 6.74 | 6.60 | 6.68 | 6.56 | qfq | 13,258,740 | 88,324,414 | 0.15% |
| 2024-12-06 | 6.82 | 6.89 | 6.62 | 6.67 | 6.55 | qfq | 19,361,313 | 129,455,174 | -0.89% |
| 2024-12-05 | 6.70 | 6.85 | 6.61 | 6.73 | 6.60 | qfq | 23,306,577 | 156,206,476 | 0.75% |
| 2024-12-04 | 6.54 | 7.12 | 6.47 | 6.68 | 6.56 | qfq | 32,664,244 | 218,938,310 | 1.98% |
| 2024-12-03 | 6.46 | 6.68 | 6.40 | 6.55 | 6.43 | qfq | 19,848,381 | 129,545,239 | 1.39% |
| 2024-12-02 | 6.55 | 6.60 | 6.40 | 6.46 | 6.34 | qfq | 24,098,860 | 155,597,056 | -0.77% |
| 2024-11-29 | 6.17 | 6.51 | 6.14 | 6.51 | 6.39 | qfq | 22,951,961 | 146,323,627 | 5.17% |
| 2024-11-28 | 6.12 | 6.30 | 6.12 | 6.19 | 6.07 | qfq | 11,787,759 | 73,033,466 | 0.49% |
| 2024-11-27 | 6.07 | 6.16 | 5.84 | 6.16 | 6.05 | qfq | 11,568,138 | 69,272,346 | 1.15% |
| 2024-11-26 | 6.11 | 6.20 | 6.07 | 6.09 | 5.98 | qfq | 8,766,418 | 53,776,300 | -0.65% |
| 2024-11-25 | 6.00 | 6.15 | 5.97 | 6.13 | 6.02 | qfq | 10,408,200 | 63,143,794 | 2.85% |
| 2024-11-22 | 6.14 | 6.21 | 5.93 | 5.96 | 5.85 | qfq | 9,358,199 | 57,106,797 | -2.77% |
| 2024-11-21 | 6.10 | 6.17 | 6.07 | 6.13 | 6.02 | qfq | 7,201,200 | 44,105,976 | 0.33% |
| 2024-11-20 | 5.97 | 6.12 | 5.90 | 6.11 | 6.00 | qfq | 7,863,100 | 47,708,759 | 2.35% |
| 2024-11-19 | 5.81 | 5.99 | 5.77 | 5.97 | 5.86 | qfq | 7,452,832 | 43,861,500 | 3.29% |
| 2024-11-18 | 5.98 | 6.05 | 5.75 | 5.78 | 5.67 | qfq | 10,017,219 | 58,567,741 | -3.34% |
| 2024-11-15 | 5.99 | 6.11 | 5.97 | 5.98 | 5.87 | qfq | 9,182,083 | 55,458,213 | -0.83% |
| 2024-11-14 | 6.20 | 6.23 | 6.01 | 6.03 | 5.92 | qfq | 10,234,294 | 62,373,121 | -2.90% |
| 2024-11-13 | 6.10 | 6.22 | 6.04 | 6.21 | 6.09 | qfq | 10,217,454 | 62,798,058 | 1.31% |
| 2024-11-12 | 6.17 | 6.29 | 6.06 | 6.13 | 6.02 | qfq | 14,368,619 | 88,934,764 | -0.65% |
| 2024-11-11 | 6.00 | 6.17 | 6.00 | 6.17 | 6.06 | qfq | 10,476,829 | 63,959,568 | 2.15% |
| 2024-11-08 | 6.16 | 6.19 | 6.02 | 6.04 | 5.93 | qfq | 11,916,837 | 72,408,726 | -1.31% |
| 2024-11-07 | 5.91 | 6.12 | 5.88 | 6.12 | 6.01 | qfq | 12,755,939 | 77,135,808 | 2.34% |
| 2024-11-06 | 6.01 | 6.06 | 5.93 | 5.98 | 5.87 | qfq | 11,448,136 | 68,603,254 | -0.33% |
| 2024-11-05 | 5.95 | 6.03 | 5.90 | 6.00 | 5.89 | qfq | 13,093,624 | 78,215,241 | 1.01% |
| 2024-11-04 | 5.81 | 5.94 | 5.76 | 5.94 | 5.83 | qfq | 8,857,389 | 52,203,447 | 2.24% |
| 2024-11-01 | 6.01 | 6.08 | 5.75 | 5.81 | 5.70 | qfq | 13,250,089 | 77,891,015 | -4.28% |
| 2024-10-31 | 5.93 | 6.12 | 5.91 | 6.07 | 5.96 | qfq | 13,269,321 | 79,801,473 | 2.19% |
| 2024-10-30 | 5.89 | 6.05 | 5.87 | 5.94 | 5.83 | qfq | 11,552,500 | 68,831,747 | 0.85% |
| 2024-10-29 | 6.09 | 6.12 | 5.88 | 5.89 | 5.78 | qfq | 11,920,540 | 71,332,206 | -3.60% |
| 2024-10-28 | 5.98 | 6.12 | 5.92 | 6.11 | 6.00 | qfq | 10,761,086 | 64,866,305 | 2.35% |
| 2024-10-25 | 5.83 | 5.98 | 5.83 | 5.97 | 5.86 | qfq | 8,996,592 | 53,379,711 | 1.70% |
| 2024-10-24 | 5.85 | 5.87 | 5.75 | 5.87 | 5.76 | qfq | 6,605,729 | 38,466,525 | 0.17% |
| 2024-10-23 | 5.82 | 5.92 | 5.78 | 5.86 | 5.75 | qfq | 10,410,238 | 61,031,757 | 0.69% |
| 2024-10-22 | 5.70 | 5.82 | 5.65 | 5.82 | 5.71 | qfq | 10,122,862 | 58,304,636 | 1.93% |
| 2024-10-21 | 5.74 | 5.82 | 5.68 | 5.71 | 5.60 | qfq | 11,343,480 | 65,205,697 | 0.00% |
| 2024-10-18 | 5.60 | 5.80 | 5.58 | 5.71 | 5.60 | qfq | 11,633,090 | 66,176,409 | 1.96% |
| 2024-10-17 | 5.70 | 5.77 | 5.60 | 5.60 | 5.50 | qfq | 8,440,132 | 47,883,597 | -1.58% |
| 2024-10-16 | 5.63 | 5.73 | 5.60 | 5.69 | 5.58 | qfq | 6,183,155 | 35,123,467 | 0.71% |
| 2024-10-15 | 5.73 | 5.79 | 5.64 | 5.65 | 5.54 | qfq | 6,808,179 | 38,910,974 | -1.57% |
| 2024-10-14 | 5.65 | 5.77 | 5.58 | 5.74 | 5.63 | qfq | 8,286,689 | 47,209,891 | 1.59% |
| 2024-10-11 | 5.81 | 5.81 | 5.58 | 5.65 | 5.54 | qfq | 9,550,179 | 54,239,559 | -2.59% |
| 2024-10-10 | 5.83 | 5.92 | 5.65 | 5.80 | 5.69 | qfq | 12,300,378 | 71,584,891 | 0.87% |
| 2024-10-09 | 6.28 | 6.28 | 5.75 | 5.75 | 5.64 | qfq | 24,634,292 | 146,914,731 | -10.02% |
| 2024-10-08 | 6.77 | 6.77 | 5.96 | 6.39 | 6.27 | qfq | 32,891,345 | 209,161,036 | 3.73% |
| 2024-09-30 | 5.82 | 6.17 | 5.65 | 6.16 | 6.05 | qfq | 24,438,830 | 145,528,741 | 9.22% |
| 2024-09-27 | 5.47 | 5.65 | 5.43 | 5.64 | 5.53 | qfq | 11,008,564 | 60,984,028 | 4.06% |
| 2024-09-26 | 5.35 | 5.42 | 5.31 | 5.42 | 5.32 | qfq | 9,529,382 | 51,251,563 | 1.69% |
| 2024-09-25 | 5.44 | 5.49 | 5.31 | 5.33 | 5.23 | qfq | 13,708,374 | 73,917,009 | 2.70% |
| 2024-09-24 | 5.05 | 5.19 | 5.04 | 5.19 | 5.09 | qfq | 6,353,574 | 32,569,782 | 2.98% |
| 2024-09-23 | 5.08 | 5.08 | 4.99 | 5.04 | 4.95 | qfq | 3,079,680 | 15,519,043 | 0.20% |
| 2024-09-20 | 5.05 | 5.06 | 5.00 | 5.03 | 4.94 | qfq | 3,703,300 | 18,644,373 | -0.20% |
| 2024-09-19 | 4.88 | 5.05 | 4.86 | 5.04 | 4.95 | qfq | 4,762,386 | 23,748,217 | 3.92% |
| 2024-09-18 | 4.95 | 4.97 | 4.77 | 4.85 | 4.76 | qfq | 5,314,610 | 25,757,190 | -1.62% |
| 2024-09-13 | 5.04 | 5.07 | 4.92 | 4.93 | 4.84 | qfq | 4,380,700 | 21,839,282 | -2.18% |
| 2024-09-12 | 5.05 | 5.13 | 5.03 | 5.04 | 4.95 | qfq | 3,161,300 | 16,059,486 | -0.79% |
| 2024-09-11 | 5.11 | 5.11 | 5.04 | 5.08 | 4.99 | qfq | 2,209,600 | 11,209,966 | -0.39% |
| 2024-09-10 | 5.04 | 5.13 | 5.00 | 5.10 | 5.00 | qfq | 3,844,900 | 19,500,264 | 0.39% |
| 2024-09-09 | 5.07 | 5.13 | 4.97 | 5.08 | 4.99 | qfq | 3,932,900 | 19,900,212 | -0.39% |
| 2024-09-06 | 5.22 | 5.22 | 5.08 | 5.10 | 5.00 | qfq | 3,944,142 | 20,216,684 | -2.11% |
| 2024-09-05 | 5.17 | 5.24 | 5.13 | 5.21 | 5.11 | qfq | 3,205,300 | 16,662,570 | 0.77% |
| 2024-09-04 | 5.18 | 5.21 | 5.11 | 5.17 | 5.07 | qfq | 4,452,983 | 23,003,994 | 0.00% |
| 2024-09-03 | 5.17 | 5.22 | 5.12 | 5.17 | 5.07 | qfq | 4,881,000 | 25,188,043 | 0.58% |
| 2024-09-02 | 5.25 | 5.32 | 5.10 | 5.14 | 5.04 | qfq | 6,400,000 | 33,441,053 | -2.28% |
| 2024-08-30 | 5.20 | 5.37 | 5.20 | 5.26 | 5.16 | qfq | 7,569,839 | 40,087,413 | 0.77% |
| 2024-08-29 | 5.06 | 5.22 | 5.03 | 5.22 | 5.12 | qfq | 5,084,556 | 26,227,697 | 2.76% |
| 2024-08-28 | 5.01 | 5.14 | 4.98 | 5.08 | 4.99 | qfq | 4,091,990 | 20,740,390 | 0.99% |
| 2024-08-27 | 5.10 | 5.17 | 5.01 | 5.03 | 4.94 | qfq | 4,102,095 | 20,815,541 | -0.98% |
| 2024-08-26 | 4.99 | 5.10 | 4.95 | 5.08 | 4.99 | qfq | 4,389,708 | 22,211,367 | 2.42% |
| 2024-08-23 | 5.00 | 5.02 | 4.91 | 4.96 | 4.87 | qfq | 4,869,000 | 24,167,177 | -0.80% |
| 2024-08-22 | 5.08 | 5.11 | 4.97 | 5.00 | 4.91 | qfq | 5,614,500 | 28,276,251 | -1.77% |
| 2024-08-21 | 5.07 | 5.13 | 5.06 | 5.09 | 5.00 | qfq | 3,805,200 | 19,405,957 | 0.20% |
| 2024-08-20 | 5.25 | 5.25 | 5.06 | 5.08 | 4.99 | qfq | 6,035,700 | 30,936,520 | -2.87% |
| 2024-08-19 | 5.26 | 5.29 | 5.21 | 5.23 | 5.13 | qfq | 3,550,200 | 18,625,734 | -0.57% |
| 2024-08-16 | 5.31 | 5.35 | 5.26 | 5.26 | 5.16 | qfq | 4,033,400 | 21,393,710 | -1.31% |
| 2024-08-15 | 5.25 | 5.37 | 5.19 | 5.33 | 5.23 | qfq | 6,054,872 | 32,072,845 | 1.14% |
| 2024-08-14 | 5.33 | 5.37 | 5.26 | 5.27 | 5.17 | qfq | 3,190,000 | 16,884,622 | -0.94% |
| 2024-08-13 | 5.28 | 5.34 | 5.23 | 5.32 | 5.22 | qfq | 4,694,372 | 24,796,256 | 0.00% |
| 2024-08-12 | 5.40 | 5.40 | 5.25 | 5.32 | 5.22 | qfq | 3,842,200 | 20,432,587 | 0.38% |
| 2024-08-09 | 5.36 | 5.42 | 5.30 | 5.30 | 5.20 | qfq | 3,409,300 | 18,248,687 | -0.93% |
| 2024-08-08 | 5.37 | 5.40 | 5.26 | 5.35 | 5.25 | qfq | 4,082,400 | 21,745,719 | -0.19% |
| 2024-08-07 | 5.37 | 5.42 | 5.35 | 5.36 | 5.26 | qfq | 3,987,334 | 21,455,465 | -0.37% |
| 2024-08-06 | 5.30 | 5.39 | 5.28 | 5.38 | 5.28 | qfq | 5,237,026 | 27,956,774 | 2.48% |
| 2024-08-05 | 5.42 | 5.47 | 5.23 | 5.25 | 5.15 | qfq | 8,070,300 | 43,137,624 | -3.85% |
| 2024-08-02 | 5.56 | 5.60 | 5.44 | 5.46 | 5.36 | qfq | 7,284,100 | 40,266,875 | -2.50% |
| 2024-08-01 | 5.65 | 5.67 | 5.57 | 5.60 | 5.50 | qfq | 5,875,334 | 32,997,265 | -0.36% |
| 2024-07-31 | 5.46 | 5.63 | 5.42 | 5.62 | 5.52 | qfq | 6,264,142 | 34,869,566 | 3.12% |
| 2024-07-30 | 5.43 | 5.49 | 5.37 | 5.45 | 5.35 | qfq | 4,653,494 | 25,297,906 | 0.55% |
| 2024-07-29 | 5.46 | 5.49 | 5.35 | 5.42 | 5.32 | qfq | 5,380,400 | 29,208,927 | -0.37% |
| 2024-07-26 | 5.31 | 5.44 | 5.29 | 5.44 | 5.34 | qfq | 6,094,100 | 32,792,715 | 2.64% |
| 2024-07-25 | 5.20 | 5.33 | 5.15 | 5.30 | 5.20 | qfq | 7,539,066 | 39,595,543 | 1.53% |
| 2024-07-24 | 5.41 | 5.42 | 5.22 | 5.22 | 5.12 | qfq | 11,589,600 | 61,209,539 | -3.51% |
| 2024-07-23 | 5.56 | 5.58 | 5.40 | 5.41 | 5.31 | qfq | 6,869,300 | 37,702,131 | -1.99% |
| 2024-07-22 | 5.52 | 5.65 | 5.48 | 5.52 | 5.42 | qfq | 8,059,726 | 44,620,038 | -0.90% |
| 2024-07-19 | 5.45 | 5.69 | 5.41 | 5.57 | 5.47 | qfq | 9,917,200 | 54,957,976 | 1.83% |
| 2024-07-18 | 5.60 | 5.61 | 5.32 | 5.47 | 5.37 | qfq | 15,455,306 | 84,057,184 | -3.87% |
| 2024-07-17 | 6.02 | 6.04 | 5.68 | 5.69 | 5.58 | qfq | 15,098,000 | 88,026,724 | -5.48% |
| 2024-07-16 | 5.98 | 6.02 | 5.93 | 6.02 | 5.91 | qfq | 9,223,391 | 55,163,594 | 0.84% |
| 2024-07-15 | 6.18 | 6.18 | 5.91 | 5.97 | 5.86 | qfq | 15,484,148 | 93,182,344 | -4.33% |
| 2024-07-12 | 6.28 | 6.32 | 6.13 | 6.24 | 6.12 | qfq | 16,537,126 | 102,618,450 | -2.35% |
| 2024-07-11 | 6.17 | 6.47 | 6.12 | 6.39 | 6.23 | qfq | 30,863,509 | 194,297,140 | 4.75% |
| 2024-07-10 | 6.20 | 6.25 | 6.03 | 6.10 | 5.95 | qfq | 23,483,169 | 144,364,066 | -2.87% |
| 2024-07-09 | 6.05 | 6.28 | 5.85 | 6.28 | 6.12 | qfq | 30,305,200 | 184,817,751 | 3.46% |
| 2024-07-08 | 5.83 | 6.22 | 5.78 | 6.07 | 5.92 | qfq | 29,514,167 | 178,745,398 | 2.36% |
| 2024-07-05 | 5.77 | 5.95 | 5.54 | 5.93 | 5.78 | qfq | 21,933,925 | 126,053,176 | 2.60% |
| 2024-07-04 | 5.91 | 5.96 | 5.75 | 5.78 | 5.64 | qfq | 14,684,306 | 86,113,051 | -2.20% |
| 2024-07-03 | 6.09 | 6.12 | 5.87 | 5.91 | 5.76 | qfq | 21,207,408 | 126,041,077 | -3.27% |
| 2024-07-02 | 6.15 | 6.35 | 5.96 | 6.11 | 5.96 | qfq | 34,695,374 | 212,202,647 | 0.00% |
| 2024-07-01 | 5.91 | 6.16 | 5.85 | 6.11 | 5.96 | qfq | 33,535,825 | 201,730,202 | 3.56% |
| 2024-06-28 | 5.91 | 6.00 | 5.84 | 5.90 | 5.75 | qfq | 24,104,100 | 142,560,759 | -0.17% |
| 2024-06-27 | 5.86 | 6.10 | 5.86 | 5.91 | 5.76 | qfq | 34,779,557 | 208,070,780 | -1.50% |
| 2024-06-26 | 5.64 | 6.17 | 5.60 | 6.00 | 5.85 | qfq | 50,737,852 | 297,805,493 | 3.63% |
| 2024-06-25 | 5.22 | 5.79 | 5.22 | 5.79 | 5.65 | qfq | 24,432,567 | 138,511,248 | 10.08% |
| 2024-06-24 | 5.50 | 5.58 | 5.25 | 5.26 | 5.13 | qfq | 18,579,660 | 99,791,524 | -5.90% |
| 2024-06-21 | 5.45 | 5.68 | 5.40 | 5.59 | 5.45 | qfq | 18,548,726 | 103,465,891 | 0.72% |
| 2024-06-20 | 5.66 | 5.72 | 5.49 | 5.55 | 5.41 | qfq | 32,935,313 | 184,313,863 | -5.93% |
| 2024-06-19 | 5.95 | 5.95 | 5.65 | 5.90 | 5.75 | qfq | 40,832,224 | 239,243,068 | 9.06% |
| 2024-06-18 | 5.22 | 5.44 | 5.19 | 5.41 | 5.28 | qfq | 4,790,500 | 25,560,473 | 3.84% |
| 2024-06-17 | 5.33 | 5.33 | 5.20 | 5.21 | 5.08 | qfq | 3,600,300 | 18,876,499 | -2.62% |
| 2024-06-14 | 5.34 | 5.41 | 5.27 | 5.35 | 5.22 | qfq | 3,530,100 | 18,845,433 | 0.19% |
| 2024-06-13 | 5.36 | 5.41 | 5.27 | 5.34 | 5.21 | qfq | 4,525,300 | 24,182,060 | 0.00% |
| 2024-06-12 | 5.19 | 5.36 | 5.19 | 5.34 | 5.21 | qfq | 4,057,500 | 21,573,942 | 2.10% |
| 2024-06-11 | 5.32 | 5.33 | 5.12 | 5.23 | 5.10 | qfq | 6,468,298 | 33,604,382 | -2.06% |
| 2024-06-07 | 5.07 | 5.35 | 5.07 | 5.34 | 5.21 | qfq | 7,723,400 | 40,451,506 | 5.95% |
| 2024-06-06 | 5.31 | 5.42 | 4.97 | 5.04 | 4.92 | qfq | 8,133,496 | 41,609,434 | -5.44% |
| 2024-06-05 | 5.49 | 5.53 | 5.31 | 5.33 | 5.20 | qfq | 5,149,487 | 27,695,692 | -3.44% |
| 2024-06-04 | 5.58 | 5.65 | 5.39 | 5.52 | 5.38 | qfq | 6,420,187 | 35,074,590 | -2.30% |
| 2024-06-03 | 5.89 | 5.93 | 5.54 | 5.65 | 5.51 | qfq | 6,229,670 | 35,317,442 | -3.42% |
| 2024-05-31 | 5.80 | 5.92 | 5.75 | 5.85 | 5.71 | qfq | 3,981,434 | 23,314,346 | 1.74% |
| 2024-05-30 | 5.81 | 5.84 | 5.61 | 5.75 | 5.61 | qfq | 3,011,944 | 17,373,871 | -0.35% |
| 2024-05-29 | 5.78 | 5.89 | 5.73 | 5.77 | 5.63 | qfq | 4,150,032 | 24,089,048 | 0.17% |
| 2024-05-28 | 5.82 | 5.86 | 5.74 | 5.76 | 5.62 | qfq | 4,208,512 | 24,355,187 | -2.04% |
| 2024-05-27 | 5.90 | 6.01 | 5.75 | 5.88 | 5.73 | qfq | 4,307,688 | 25,099,342 | -0.34% |
| 2024-05-24 | 5.89 | 6.00 | 5.85 | 5.90 | 5.75 | qfq | 4,187,100 | 24,827,471 | 0.17% |
| 2024-05-23 | 6.04 | 6.10 | 5.85 | 5.89 | 5.74 | qfq | 4,159,400 | 24,703,946 | -3.28% |
| 2024-05-22 | 6.07 | 6.15 | 6.02 | 6.09 | 5.94 | qfq | 3,983,600 | 24,276,657 | 0.83% |
| 2024-05-21 | 6.15 | 6.20 | 5.99 | 6.04 | 5.89 | qfq | 4,934,800 | 29,919,614 | -2.74% |
| 2024-05-20 | 6.24 | 6.30 | 6.17 | 6.21 | 6.06 | qfq | 4,726,900 | 29,471,361 | -0.16% |
| 2024-05-17 | 6.19 | 6.24 | 6.12 | 6.22 | 6.07 | qfq | 3,918,780 | 24,232,341 | 0.48% |
| 2024-05-16 | 6.21 | 6.29 | 6.16 | 6.19 | 6.04 | qfq | 4,662,580 | 29,018,876 | 0.49% |
| 2024-05-15 | 6.22 | 6.26 | 6.13 | 6.16 | 6.01 | qfq | 3,530,052 | 21,834,728 | -0.81% |
| 2024-05-14 | 6.23 | 6.31 | 6.16 | 6.21 | 6.06 | qfq | 3,784,752 | 23,559,190 | -0.16% |
| 2024-05-13 | 6.34 | 6.40 | 6.17 | 6.22 | 6.07 | qfq | 5,253,500 | 32,865,676 | -2.81% |
| 2024-05-10 | 6.45 | 6.53 | 6.34 | 6.40 | 6.24 | qfq | 6,044,899 | 38,719,632 | -0.31% |
| 2024-05-09 | 6.28 | 6.47 | 6.25 | 6.42 | 6.26 | qfq | 5,777,700 | 36,996,220 | 1.74% |
| 2024-05-08 | 6.45 | 6.45 | 6.29 | 6.31 | 6.15 | qfq | 4,604,740 | 29,134,830 | -1.71% |
| 2024-05-07 | 6.39 | 6.44 | 6.32 | 6.42 | 6.26 | qfq | 5,357,760 | 34,176,121 | -0.16% |
| 2024-05-06 | 6.22 | 6.45 | 6.15 | 6.43 | 6.27 | qfq | 7,983,492 | 50,632,304 | 5.41% |
| 2024-04-30 | 6.19 | 6.22 | 6.00 | 6.10 | 5.95 | qfq | 5,730,400 | 34,941,910 | -1.29% |
| 2024-04-29 | 5.86 | 6.19 | 5.81 | 6.18 | 6.03 | qfq | 6,660,624 | 40,429,190 | 6.37% |
| 2024-04-26 | 5.85 | 5.98 | 5.69 | 5.81 | 5.67 | qfq | 7,737,245 | 45,195,898 | 1.04% |
| 2024-04-25 | 5.65 | 5.76 | 5.60 | 5.75 | 5.61 | qfq | 4,883,380 | 27,896,927 | 1.41% |
| 2024-04-24 | 5.61 | 5.74 | 5.55 | 5.67 | 5.53 | qfq | 5,382,274 | 30,486,453 | 1.07% |
| 2024-04-23 | 5.49 | 5.66 | 5.40 | 5.61 | 5.47 | qfq | 5,163,040 | 28,689,807 | 2.37% |
| 2024-04-22 | 5.49 | 5.55 | 5.26 | 5.48 | 5.34 | qfq | 6,136,197 | 33,449,223 | -1.26% |
| 2024-04-19 | 5.56 | 5.63 | 5.48 | 5.55 | 5.41 | qfq | 6,920,883 | 38,484,717 | -1.77% |
| 2024-04-18 | 5.86 | 5.86 | 5.50 | 5.65 | 5.51 | qfq | 10,049,351 | 56,937,095 | -0.18% |
| 2024-04-17 | 5.18 | 5.66 | 5.10 | 5.66 | 5.52 | qfq | 9,880,593 | 54,470,632 | 9.48% |
| 2024-04-16 | 5.72 | 5.72 | 5.02 | 5.17 | 5.04 | qfq | 12,339,440 | 63,880,151 | -7.35% |
| 2024-04-15 | 6.11 | 6.21 | 5.58 | 5.58 | 5.44 | qfq | 11,955,497 | 68,216,723 | -10.00% |
| 2024-04-12 | 6.26 | 6.32 | 6.15 | 6.20 | 6.05 | qfq | 5,428,800 | 33,886,211 | -0.96% |
| 2024-04-11 | 6.24 | 6.36 | 6.10 | 6.26 | 6.11 | qfq | 5,639,800 | 35,417,672 | -0.63% |
| 2024-04-10 | 6.58 | 6.58 | 6.20 | 6.30 | 6.14 | qfq | 4,924,787 | 31,124,677 | -3.37% |
| 2024-04-09 | 6.44 | 6.54 | 6.31 | 6.52 | 6.36 | qfq | 5,368,600 | 34,532,292 | 3.16% |
| 2024-04-08 | 6.71 | 6.71 | 6.28 | 6.32 | 6.16 | qfq | 6,697,385 | 43,257,749 | -5.11% |
| 2024-04-03 | 6.76 | 6.77 | 6.50 | 6.66 | 6.50 | qfq | 4,005,100 | 26,589,261 | -1.04% |
| 2024-04-02 | 6.77 | 6.81 | 6.67 | 6.73 | 6.56 | qfq | 4,079,767 | 27,500,510 | -0.30% |
| 2024-04-01 | 6.60 | 6.75 | 6.58 | 6.75 | 6.58 | qfq | 5,324,000 | 35,557,706 | 3.21% |
| 2024-03-29 | 6.50 | 6.62 | 6.46 | 6.54 | 6.38 | qfq | 3,451,287 | 22,525,701 | 0.31% |
| 2024-03-28 | 6.44 | 6.68 | 6.30 | 6.52 | 6.36 | qfq | 5,135,328 | 33,606,478 | 1.88% |
| 2024-03-27 | 6.61 | 6.64 | 6.38 | 6.40 | 6.24 | qfq | 4,731,144 | 30,712,269 | -2.59% |
| 2024-03-26 | 6.60 | 6.68 | 6.49 | 6.57 | 6.41 | qfq | 5,653,280 | 37,127,514 | 0.00% |
| 2024-03-25 | 6.78 | 6.82 | 6.56 | 6.57 | 6.41 | qfq | 6,294,677 | 41,938,490 | -3.10% |
| 2024-03-22 | 6.90 | 6.91 | 6.68 | 6.78 | 6.61 | qfq | 5,788,540 | 39,289,520 | -2.02% |
| 2024-03-21 | 6.92 | 7.01 | 6.79 | 6.92 | 6.75 | qfq | 4,944,780 | 34,067,158 | 0.29% |
| 2024-03-20 | 6.81 | 7.03 | 6.81 | 6.90 | 6.73 | qfq | 6,300,739 | 43,554,435 | 1.17% |
| 2024-03-19 | 6.87 | 6.95 | 6.80 | 6.82 | 6.65 | qfq | 6,075,840 | 41,719,854 | -0.58% |
| 2024-03-18 | 6.92 | 6.97 | 6.70 | 6.86 | 6.69 | qfq | 8,066,600 | 54,796,644 | -0.87% |
| 2024-03-15 | 6.73 | 7.02 | 6.62 | 6.92 | 6.75 | qfq | 6,399,187 | 43,699,326 | 3.13% |
| 2024-03-14 | 6.80 | 6.93 | 6.59 | 6.71 | 6.54 | qfq | 4,124,200 | 27,865,302 | -0.89% |
| 2024-03-13 | 6.76 | 6.85 | 6.65 | 6.77 | 6.60 | qfq | 4,216,644 | 28,487,645 | 0.00% |
| 2024-03-12 | 6.55 | 6.80 | 6.47 | 6.77 | 6.60 | qfq | 6,358,042 | 42,189,896 | 3.83% |
| 2024-03-11 | 6.53 | 6.65 | 6.45 | 6.52 | 6.36 | qfq | 6,469,700 | 42,131,417 | -0.15% |
| 2024-03-08 | 6.49 | 6.63 | 6.37 | 6.53 | 6.37 | qfq | 6,441,400 | 41,676,816 | 0.00% |
| 2024-03-07 | 6.36 | 6.72 | 6.34 | 6.53 | 6.37 | qfq | 8,732,581 | 57,248,147 | 2.83% |
| 2024-03-06 | 6.22 | 6.37 | 6.13 | 6.35 | 6.19 | qfq | 5,133,502 | 32,070,400 | 2.09% |
| 2024-03-05 | 6.31 | 6.37 | 6.16 | 6.22 | 6.07 | qfq | 7,036,710 | 44,016,667 | -1.58% |
| 2024-03-04 | 6.54 | 6.58 | 6.28 | 6.32 | 6.16 | qfq | 7,697,569 | 48,969,980 | -2.17% |
| 2024-03-01 | 6.50 | 6.65 | 6.25 | 6.46 | 6.30 | qfq | 9,051,474 | 58,180,414 | 0.00% |
| 2024-02-29 | 6.29 | 6.52 | 6.10 | 6.46 | 6.30 | qfq | 8,492,305 | 54,195,647 | 1.41% |
| 2024-02-28 | 7.05 | 7.23 | 6.37 | 6.37 | 6.21 | qfq | 10,855,699 | 73,361,623 | -10.03% |
| 2024-02-27 | 6.98 | 7.10 | 6.78 | 7.08 | 6.90 | qfq | 7,932,360 | 55,281,870 | 3.36% |
| 2024-02-26 | 6.76 | 7.11 | 6.69 | 6.85 | 6.68 | qfq | 8,113,072 | 55,899,991 | 2.39% |
| 2024-02-23 | 6.50 | 6.75 | 6.42 | 6.69 | 6.52 | qfq | 6,076,202 | 40,030,455 | 3.56% |
| 2024-02-22 | 6.35 | 6.55 | 6.20 | 6.46 | 6.30 | qfq | 5,488,554 | 35,311,917 | 1.73% |
| 2024-02-21 | 6.03 | 6.62 | 6.03 | 6.35 | 6.19 | qfq | 7,836,349 | 50,006,913 | 3.93% |
| 2024-02-20 | 5.92 | 6.20 | 5.73 | 6.11 | 5.96 | qfq | 11,879,044 | 71,394,821 | 4.98% |
| 2024-02-19 | 5.60 | 5.82 | 5.51 | 5.82 | 5.68 | qfq | 6,878,393 | 39,025,576 | 10.02% |
| 2024-02-08 | 4.81 | 5.29 | 4.53 | 5.29 | 5.16 | qfq | 11,749,221 | 59,196,306 | 9.98% |
| 2024-02-07 | 5.11 | 5.14 | 4.55 | 4.81 | 4.69 | qfq | 16,530,243 | 79,382,582 | -4.37% |
| 2024-02-06 | 5.55 | 5.55 | 5.03 | 5.03 | 4.91 | qfq | 12,882,606 | 65,817,888 | -10.02% |
| 2024-02-05 | 6.19 | 6.21 | 5.59 | 5.59 | 5.45 | qfq | 8,112,848 | 45,756,841 | -9.98% |
| 2024-02-02 | 6.65 | 6.71 | 5.92 | 6.21 | 6.06 | qfq | 9,553,766 | 60,017,951 | -5.62% |
| 2024-02-01 | 6.74 | 6.84 | 6.43 | 6.58 | 6.42 | qfq | 10,239,040 | 67,783,680 | -2.52% |
| 2024-01-31 | 7.21 | 7.35 | 6.68 | 6.75 | 6.58 | qfq | 7,988,000 | 55,202,125 | -6.38% |
| 2024-01-30 | 7.60 | 7.60 | 7.15 | 7.21 | 7.03 | qfq | 3,778,900 | 27,835,780 | -4.25% |
| 2024-01-29 | 7.88 | 7.88 | 7.48 | 7.53 | 7.34 | qfq | 5,346,344 | 40,640,245 | -3.71% |
| 2024-01-26 | 7.87 | 7.99 | 7.70 | 7.82 | 7.63 | qfq | 4,034,344 | 31,782,516 | -0.13% |
| 2024-01-25 | 7.55 | 7.86 | 7.35 | 7.83 | 7.64 | qfq | 5,178,460 | 39,795,359 | 4.26% |
| 2024-01-24 | 7.44 | 7.62 | 7.16 | 7.51 | 7.32 | qfq | 6,108,020 | 45,294,885 | 1.08% |
| 2024-01-23 | 7.48 | 7.54 | 7.11 | 7.43 | 7.25 | qfq | 8,499,360 | 62,238,527 | -1.59% |
| 2024-01-22 | 8.09 | 8.19 | 7.49 | 7.55 | 7.36 | qfq | 6,394,402 | 49,964,629 | -6.79% |
| 2024-01-19 | 8.27 | 8.32 | 8.09 | 8.10 | 7.90 | qfq | 5,055,600 | 41,380,672 | -1.82% |
| 2024-01-18 | 8.49 | 8.50 | 7.97 | 8.25 | 8.05 | qfq | 8,610,515 | 70,444,930 | -2.48% |
| 2024-01-17 | 8.77 | 8.84 | 8.42 | 8.46 | 8.25 | qfq | 4,905,373 | 42,166,102 | -4.30% |
| 2024-01-16 | 8.90 | 8.95 | 8.60 | 8.84 | 8.62 | qfq | 5,099,600 | 44,733,956 | -0.11% |
| 2024-01-15 | 8.97 | 8.98 | 8.82 | 8.85 | 8.63 | qfq | 3,665,385 | 32,595,326 | -1.34% |
| 2024-01-12 | 8.97 | 9.09 | 8.92 | 8.97 | 8.75 | qfq | 3,681,983 | 33,111,186 | 0.00% |
| 2024-01-11 | 8.81 | 8.98 | 8.75 | 8.97 | 8.75 | qfq | 3,488,400 | 30,907,790 | 1.82% |
| 2024-01-10 | 9.01 | 9.04 | 8.74 | 8.81 | 8.59 | qfq | 5,150,274 | 45,671,604 | -1.67% |
| 2024-01-09 | 8.81 | 9.05 | 8.81 | 8.96 | 8.74 | qfq | 5,435,974 | 48,662,498 | 1.82% |
| 2024-01-08 | 9.09 | 9.12 | 8.78 | 8.80 | 8.58 | qfq | 4,022,642 | 35,841,427 | -2.98% |
| 2024-01-05 | 9.33 | 9.39 | 9.01 | 9.07 | 8.85 | qfq | 5,486,734 | 50,375,366 | -2.16% |
| 2024-01-04 | 9.21 | 9.41 | 9.17 | 9.27 | 9.04 | qfq | 4,853,300 | 45,070,373 | 0.65% |
| 2024-01-03 | 9.43 | 9.43 | 9.09 | 9.21 | 8.98 | qfq | 5,463,965 | 50,265,031 | -2.02% |
| 2024-01-02 | 9.25 | 9.44 | 9.09 | 9.40 | 9.17 | qfq | 8,220,580 | 76,821,323 | 2.17% |
| 2023-12-29 | 8.93 | 9.24 | 8.77 | 9.20 | 8.97 | qfq | 5,484,600 | 49,804,041 | 3.95% |
| 2023-12-28 | 8.81 | 8.94 | 8.67 | 8.85 | 8.63 | qfq | 4,773,134 | 42,214,649 | 0.68% |
| 2023-12-27 | 8.60 | 8.83 | 8.59 | 8.79 | 8.57 | qfq | 4,117,151 | 35,868,843 | 2.21% |
| 2023-12-26 | 8.88 | 8.88 | 8.50 | 8.60 | 8.39 | qfq | 5,464,024 | 47,088,675 | -3.15% |
| 2023-12-25 | 9.23 | 9.29 | 8.78 | 8.88 | 8.66 | qfq | 5,793,500 | 51,554,880 | -2.42% |
| 2023-12-22 | 9.23 | 9.36 | 9.07 | 9.10 | 8.87 | qfq | 8,030,340 | 73,835,528 | -1.94% |
| 2023-12-21 | 8.93 | 9.53 | 8.70 | 9.28 | 9.05 | qfq | 9,155,132 | 84,070,965 | 4.50% |
| 2023-12-20 | 8.95 | 9.05 | 8.83 | 8.88 | 8.66 | qfq | 3,775,100 | 33,730,805 | 0.11% |
| 2023-12-19 | 8.77 | 8.93 | 8.68 | 8.87 | 8.65 | qfq | 3,740,697 | 32,982,987 | 0.57% |
| 2023-12-18 | 9.02 | 9.02 | 8.77 | 8.82 | 8.60 | qfq | 4,922,216 | 43,528,969 | -2.76% |
| 2023-12-15 | 8.95 | 9.13 | 8.90 | 9.07 | 8.85 | qfq | 4,570,240 | 41,238,195 | 0.33% |
| 2023-12-14 | 8.86 | 9.15 | 8.82 | 9.04 | 8.82 | qfq | 5,845,464 | 52,861,929 | 2.26% |
| 2023-12-13 | 8.83 | 8.94 | 8.78 | 8.84 | 8.62 | qfq | 4,151,444 | 36,770,520 | 0.45% |
| 2023-12-12 | 9.01 | 9.01 | 8.62 | 8.80 | 8.58 | qfq | 5,269,020 | 46,242,581 | -1.35% |
| 2023-12-11 | 8.88 | 9.07 | 8.80 | 8.92 | 8.70 | qfq | 5,841,853 | 52,149,287 | 0.22% |
| 2023-12-08 | 8.96 | 9.21 | 8.86 | 8.90 | 8.68 | qfq | 7,487,925 | 67,384,677 | -0.56% |
| 2023-12-07 | 9.47 | 9.48 | 8.91 | 8.95 | 8.73 | qfq | 9,144,154 | 83,300,584 | -4.69% |
| 2023-12-06 | 9.38 | 9.48 | 9.22 | 9.39 | 9.16 | qfq | 5,085,580 | 47,572,654 | 1.08% |
| 2023-12-05 | 9.50 | 9.67 | 9.29 | 9.29 | 9.06 | qfq | 5,513,188 | 52,063,671 | -2.82% |
| 2023-12-04 | 9.63 | 9.65 | 9.38 | 9.56 | 9.32 | qfq | 5,678,668 | 54,067,413 | -0.73% |
| 2023-12-01 | 9.44 | 9.65 | 9.38 | 9.63 | 9.39 | qfq | 6,837,905 | 65,256,368 | 1.90% |
| 2023-11-30 | 9.47 | 9.54 | 9.35 | 9.45 | 9.22 | qfq | 4,478,740 | 42,283,859 | -0.32% |
| 2023-11-29 | 9.43 | 9.75 | 9.43 | 9.48 | 9.25 | qfq | 8,171,860 | 77,968,119 | -0.11% |
| 2023-11-28 | 9.40 | 9.51 | 9.29 | 9.49 | 9.26 | qfq | 8,668,120 | 81,634,047 | 0.53% |
| 2023-11-27 | 9.23 | 9.59 | 9.15 | 9.44 | 9.21 | qfq | 21,784,220 | 204,690,651 | 2.28% |
| 2023-11-24 | 9.28 | 9.40 | 9.13 | 9.23 | 9.00 | qfq | 7,273,010 | 67,175,668 | -0.32% |
| 2023-11-23 | 9.20 | 9.44 | 9.20 | 9.26 | 9.03 | qfq | 7,702,800 | 71,457,464 | 0.11% |
| 2023-11-22 | 9.43 | 9.54 | 9.21 | 9.25 | 9.02 | qfq | 13,003,708 | 121,170,877 | -2.43% |
| 2023-11-21 | 9.59 | 9.75 | 9.46 | 9.48 | 9.25 | qfq | 15,005,000 | 143,888,727 | -1.04% |
| 2023-11-20 | 9.35 | 9.64 | 9.28 | 9.58 | 9.34 | qfq | 12,354,300 | 117,115,080 | 2.02% |
| 2023-11-17 | 9.40 | 9.51 | 9.21 | 9.39 | 9.16 | qfq | 10,303,883 | 96,667,737 | 0.43% |
| 2023-11-16 | 9.00 | 9.44 | 9.00 | 9.35 | 9.12 | qfq | 15,272,440 | 141,313,374 | 2.86% |
| 2023-11-15 | 8.94 | 9.26 | 8.85 | 9.09 | 8.87 | qfq | 10,078,310 | 91,364,973 | 1.68% |
| 2023-11-14 | 8.86 | 9.00 | 8.70 | 8.94 | 8.72 | qfq | 8,797,730 | 77,888,067 | 1.36% |
| 2023-11-13 | 8.83 | 9.05 | 8.64 | 8.82 | 8.60 | qfq | 16,538,170 | 146,460,036 | 1.26% |
| 2023-11-10 | 8.43 | 8.82 | 8.43 | 8.71 | 8.49 | qfq | 12,067,696 | 104,675,991 | 1.99% |
| 2023-11-09 | 8.46 | 8.65 | 8.40 | 8.54 | 8.33 | qfq | 10,927,418 | 93,293,855 | 1.18% |
| 2023-11-08 | 8.51 | 8.57 | 8.38 | 8.44 | 8.23 | qfq | 10,543,015 | 89,143,892 | -1.40% |
| 2023-11-07 | 8.80 | 8.99 | 8.47 | 8.56 | 8.35 | qfq | 11,199,254 | 96,447,212 | -2.06% |
| 2023-11-06 | 8.77 | 9.00 | 8.62 | 8.74 | 8.52 | qfq | 10,611,240 | 92,797,389 | 0.11% |
| 2023-11-03 | 8.52 | 8.85 | 8.45 | 8.73 | 8.51 | qfq | 10,986,089 | 95,756,975 | 2.83% |
| 2023-11-02 | 8.61 | 8.65 | 8.40 | 8.49 | 8.28 | qfq | 8,988,953 | 76,325,165 | -1.28% |
| 2023-11-01 | 8.16 | 8.68 | 8.15 | 8.60 | 8.39 | qfq | 18,970,759 | 160,991,940 | 5.91% |
| 2023-10-31 | 8.11 | 8.35 | 8.05 | 8.12 | 7.92 | qfq | 11,416,404 | 93,229,067 | 0.25% |
| 2023-10-30 | 7.83 | 8.35 | 7.83 | 8.10 | 7.90 | qfq | 20,836,511 | 168,865,853 | 6.44% |
| 2023-10-27 | 7.65 | 7.69 | 7.53 | 7.61 | 7.42 | qfq | 5,693,285 | 43,289,816 | -0.91% |
| 2023-10-26 | 7.74 | 7.79 | 7.58 | 7.68 | 7.49 | qfq | 5,516,940 | 42,248,519 | -1.54% |
| 2023-10-25 | 7.68 | 7.82 | 7.59 | 7.80 | 7.61 | qfq | 7,053,436 | 54,610,549 | 3.72% |
| 2023-10-24 | 7.25 | 7.60 | 7.25 | 7.52 | 7.33 | qfq | 8,740,119 | 65,276,988 | 3.87% |
| 2023-10-23 | 7.60 | 7.60 | 7.18 | 7.24 | 7.06 | qfq | 7,703,200 | 56,446,084 | -3.85% |
| 2023-10-20 | 7.65 | 7.73 | 7.51 | 7.53 | 7.34 | qfq | 6,832,047 | 51,942,346 | -1.70% |
| 2023-10-19 | 7.85 | 7.85 | 7.64 | 7.66 | 7.47 | qfq | 7,597,376 | 58,675,307 | -2.54% |
| 2023-10-18 | 7.90 | 8.14 | 7.82 | 7.86 | 7.67 | qfq | 11,996,414 | 95,554,237 | -1.75% |
| 2023-10-17 | 7.72 | 8.02 | 7.61 | 8.00 | 7.80 | qfq | 16,327,378 | 128,346,356 | 4.30% |
| 2023-10-16 | 7.74 | 7.94 | 7.57 | 7.67 | 7.48 | qfq | 12,741,250 | 98,758,934 | -0.90% |
| 2023-10-13 | 7.57 | 7.83 | 7.50 | 7.74 | 7.55 | qfq | 15,135,901 | 116,550,629 | 1.18% |
| 2023-10-12 | 7.72 | 7.74 | 7.45 | 7.65 | 7.46 | qfq | 16,584,881 | 125,385,783 | -0.91% |
| 2023-10-11 | 7.89 | 7.98 | 7.68 | 7.72 | 7.53 | qfq | 17,350,033 | 135,118,025 | -3.14% |
| 2023-10-10 | 8.10 | 8.12 | 7.66 | 7.97 | 7.77 | qfq | 29,701,282 | 233,462,284 | -3.63% |
| 2023-10-09 | 8.99 | 8.99 | 8.27 | 8.27 | 8.07 | qfq | 12,890,600 | 107,277,778 | -10.01% |
| 2023-09-28 | 9.14 | 9.80 | 8.92 | 9.19 | 8.96 | qfq | 43,048,368 | 404,412,314 | 0.99% |
| 2023-09-27 | 9.16 | 9.89 | 9.03 | 9.10 | 8.87 | qfq | 45,947,687 | 432,272,637 | -8.82% |
| 2023-09-26 | 11.18 | 11.24 | 9.98 | 9.98 | 9.73 | qfq | 29,271,170 | 301,628,883 | -10.01% |
| 2023-09-25 | 10.60 | 11.22 | 10.50 | 11.09 | 10.82 | qfq | 17,068,215 | 187,266,430 | 5.82% |
| 2023-09-22 | 10.31 | 10.55 | 10.22 | 10.48 | 10.22 | qfq | 3,009,904 | 31,309,801 | 1.65% |
| 2023-09-21 | 10.47 | 10.56 | 10.28 | 10.31 | 10.05 | qfq | 2,485,100 | 25,770,667 | -1.53% |
| 2023-09-20 | 10.57 | 10.66 | 10.42 | 10.47 | 10.21 | qfq | 2,596,980 | 27,336,208 | -0.95% |
| 2023-09-19 | 10.56 | 10.79 | 10.46 | 10.57 | 10.31 | qfq | 4,694,104 | 49,957,278 | 0.00% |
| 2023-09-18 | 10.22 | 10.66 | 10.10 | 10.57 | 10.31 | qfq | 5,484,017 | 57,696,006 | 3.63% |
| 2023-09-15 | 10.15 | 10.30 | 10.11 | 10.20 | 9.95 | qfq | 1,671,974 | 17,027,654 | 0.49% |
| 2023-09-14 | 10.20 | 10.29 | 10.09 | 10.15 | 9.90 | qfq | 2,197,134 | 22,332,626 | -1.36% |
| 2023-09-13 | 10.46 | 10.46 | 10.22 | 10.29 | 10.04 | qfq | 3,003,198 | 31,000,548 | -1.63% |
| 2023-09-12 | 10.55 | 10.65 | 10.43 | 10.46 | 10.20 | qfq | 2,624,216 | 27,528,860 | -0.57% |
| 2023-09-11 | 10.55 | 10.76 | 10.24 | 10.52 | 10.26 | qfq | 5,750,520 | 60,290,169 | -0.19% |
| 2023-09-08 | 10.56 | 10.63 | 10.38 | 10.54 | 10.28 | qfq | 5,695,036 | 59,818,934 | -0.09% |
| 2023-09-07 | 10.31 | 10.70 | 10.15 | 10.55 | 10.29 | qfq | 10,541,334 | 110,779,716 | 3.23% |
| 2023-09-06 | 10.21 | 10.30 | 10.07 | 10.22 | 9.97 | qfq | 2,623,102 | 26,750,350 | 0.79% |
| 2023-09-05 | 10.18 | 10.25 | 10.11 | 10.14 | 9.89 | qfq | 2,694,929 | 27,442,448 | -0.49% |
| 2023-09-04 | 9.96 | 10.19 | 9.87 | 10.19 | 9.94 | qfq | 4,321,137 | 43,648,508 | 2.83% |
| 2023-09-01 | 9.96 | 9.97 | 9.82 | 9.91 | 9.66 | qfq | 1,677,200 | 16,571,032 | 0.00% |
| 2023-08-31 | 9.92 | 9.95 | 9.82 | 9.91 | 9.66 | qfq | 2,015,417 | 19,940,804 | -0.10% |
| 2023-08-30 | 9.88 | 10.10 | 9.86 | 9.92 | 9.67 | qfq | 2,781,934 | 27,801,222 | -0.10% |
| 2023-08-29 | 9.60 | 9.94 | 9.55 | 9.93 | 9.68 | qfq | 4,253,064 | 41,783,236 | 3.65% |
| 2023-08-28 | 9.86 | 9.98 | 9.56 | 9.58 | 9.34 | qfq | 4,616,692 | 45,114,598 | 0.21% |
| 2023-08-25 | 9.98 | 9.98 | 9.50 | 9.56 | 9.32 | qfq | 3,043,870 | 29,336,655 | -3.14% |
| 2023-08-24 | 9.87 | 9.98 | 9.73 | 9.87 | 9.63 | qfq | 1,873,578 | 18,478,599 | 0.10% |
| 2023-08-23 | 9.87 | 9.98 | 9.81 | 9.86 | 9.62 | qfq | 1,869,558 | 18,500,155 | -0.10% |
| 2023-08-22 | 9.69 | 9.91 | 9.60 | 9.87 | 9.63 | qfq | 3,144,836 | 30,644,703 | 1.86% |
| 2023-08-21 | 9.82 | 9.99 | 9.60 | 9.69 | 9.45 | qfq | 4,562,285 | 44,360,573 | -1.62% |
| 2023-08-18 | 10.15 | 10.15 | 9.84 | 9.85 | 9.61 | qfq | 2,318,483 | 23,094,811 | -2.86% |
| 2023-08-17 | 9.77 | 10.15 | 9.68 | 10.14 | 9.89 | qfq | 4,350,417 | 43,524,300 | 3.15% |
| 2023-08-16 | 10.08 | 10.08 | 9.80 | 9.83 | 9.59 | qfq | 3,212,200 | 31,794,379 | -1.31% |
| 2023-08-15 | 10.35 | 10.35 | 9.89 | 9.96 | 9.71 | qfq | 5,061,765 | 50,984,631 | -3.39% |
| 2023-08-14 | 10.10 | 10.38 | 9.92 | 10.31 | 10.05 | qfq | 4,824,536 | 49,139,450 | 2.18% |
| 2023-08-11 | 10.23 | 10.47 | 10.08 | 10.09 | 9.84 | qfq | 4,568,318 | 46,784,713 | -0.79% |
| 2023-08-10 | 9.90 | 10.22 | 9.89 | 10.17 | 9.92 | qfq | 4,420,547 | 44,719,042 | 2.42% |
| 2023-08-09 | 9.95 | 10.10 | 9.86 | 9.93 | 9.68 | qfq | 3,157,455 | 31,444,853 | 0.00% |
| 2023-08-08 | 10.05 | 10.09 | 9.83 | 9.93 | 9.68 | qfq | 3,771,554 | 37,534,660 | -0.80% |
| 2023-08-07 | 9.67 | 10.14 | 9.62 | 10.01 | 9.76 | qfq | 7,897,470 | 78,656,356 | 3.62% |
| 2023-08-04 | 9.96 | 10.00 | 9.45 | 9.66 | 9.42 | qfq | 6,873,594 | 66,827,474 | -3.01% |
| 2023-08-03 | 10.05 | 10.11 | 9.88 | 9.96 | 9.71 | qfq | 2,179,199 | 21,709,001 | -0.99% |
| 2023-08-02 | 10.04 | 10.18 | 9.98 | 10.06 | 9.81 | qfq | 1,773,600 | 17,833,776 | 0.20% |
| 2023-08-01 | 10.17 | 10.19 | 10.01 | 10.04 | 9.79 | qfq | 2,450,400 | 24,625,812 | -1.47% |
| 2023-07-31 | 9.90 | 10.34 | 9.90 | 10.19 | 9.94 | qfq | 4,869,393 | 49,604,552 | 2.41% |
| 2023-07-28 | 9.70 | 9.95 | 9.62 | 9.95 | 9.70 | qfq | 2,334,887 | 22,961,529 | 2.37% |
| 2023-07-27 | 9.88 | 9.88 | 9.71 | 9.72 | 9.48 | qfq | 1,421,395 | 13,887,520 | -1.02% |
| 2023-07-26 | 9.82 | 9.89 | 9.76 | 9.82 | 9.58 | qfq | 1,854,146 | 18,195,224 | -0.71% |
| 2023-07-25 | 9.93 | 10.00 | 9.85 | 9.89 | 9.65 | qfq | 1,915,246 | 18,984,952 | 0.41% |
| 2023-07-24 | 9.85 | 9.91 | 9.71 | 9.85 | 9.61 | qfq | 2,156,955 | 21,252,436 | 0.51% |
| 2023-07-21 | 9.87 | 9.98 | 9.77 | 9.80 | 9.56 | qfq | 2,423,000 | 23,901,690 | -1.11% |
| 2023-07-20 | 9.98 | 10.15 | 9.85 | 9.91 | 9.66 | qfq | 2,820,826 | 28,132,199 | -1.00% |
| 2023-07-19 | 10.03 | 10.06 | 9.95 | 10.01 | 9.76 | qfq | 1,550,343 | 15,487,757 | 0.00% |
| 2023-07-18 | 10.08 | 10.08 | 9.93 | 10.01 | 9.76 | qfq | 1,593,779 | 15,976,028 | -0.30% |
| 2023-07-17 | 10.00 | 10.09 | 9.86 | 10.04 | 9.79 | qfq | 2,116,902 | 21,181,913 | -0.50% |