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
武进不锈603878.SH
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）15,865,300
成交额（元）75,125,502
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.53 | — | — | — | 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 | 4.82 | 4.92 | 4.60 | 4.64 | 4.64 | qfq | 15,865,300 | 75,125,502 | -4.53% |
| 2026-07-16 | 4.77 | 4.92 | 4.74 | 4.86 | 4.86 | qfq | 10,291,400 | 49,941,756 | 0.21% |
| 2026-07-15 | 4.70 | 4.99 | 4.67 | 4.85 | 4.85 | qfq | 15,790,200 | 76,772,517 | 1.25% |
| 2026-07-14 | 4.73 | 4.79 | 4.67 | 4.79 | 4.79 | qfq | 15,362,588 | 72,587,088 | 0.84% |
| 2026-07-13 | 4.97 | 4.99 | 4.74 | 4.75 | 4.75 | qfq | 14,239,175 | 68,436,100 | -4.04% |
| 2026-07-10 | 4.81 | 5.07 | 4.76 | 4.95 | 4.95 | qfq | 15,993,900 | 79,217,965 | 2.27% |
| 2026-07-09 | 4.83 | 4.93 | 4.71 | 4.84 | 4.84 | qfq | 15,647,600 | 75,258,973 | -0.62% |
| 2026-07-08 | 4.92 | 4.96 | 4.82 | 4.87 | 4.87 | qfq | 13,309,100 | 64,996,170 | -1.22% |
| 2026-07-07 | 5.07 | 5.12 | 4.93 | 4.93 | 4.93 | qfq | 14,054,000 | 70,286,304 | -3.33% |
| 2026-07-06 | 5.23 | 5.30 | 5.04 | 5.10 | 5.10 | qfq | 14,432,500 | 74,050,822 | -2.86% |
| 2026-07-03 | 5.19 | 5.31 | 5.15 | 5.25 | 5.25 | qfq | 13,933,944 | 72,950,640 | 1.35% |
| 2026-07-02 | 5.24 | 5.42 | 5.14 | 5.18 | 5.18 | qfq | 13,846,752 | 72,671,043 | -0.96% |
| 2026-07-01 | 5.14 | 5.32 | 5.11 | 5.23 | 5.23 | qfq | 17,808,350 | 92,995,327 | 1.75% |
| 2026-06-30 | 5.21 | 5.28 | 5.06 | 5.14 | 5.14 | qfq | 13,664,540 | 70,360,223 | -1.53% |
| 2026-06-29 | 5.24 | 5.28 | 5.09 | 5.22 | 5.22 | qfq | 16,816,224 | 86,915,793 | -1.51% |
| 2026-06-26 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | qfq | 18,696,135 | 99,207,706 | -1.30% |
| 2026-06-25 | 5.58 | 5.58 | 5.27 | 5.37 | 5.37 | qfq | 20,717,880 | 111,638,498 | -3.24% |
| 2026-06-24 | 5.85 | 5.94 | 5.53 | 5.55 | 5.55 | qfq | 18,953,843 | 106,433,367 | -5.93% |
| 2026-06-23 | 5.92 | 6.02 | 5.84 | 5.90 | 5.90 | qfq | 12,898,786 | 76,390,545 | -0.34% |
| 2026-06-22 | 6.01 | 6.02 | 5.62 | 5.92 | 5.92 | qfq | 20,569,800 | 119,105,001 | -2.47% |
| 2026-06-18 | 5.85 | 6.23 | 5.80 | 6.07 | 6.07 | qfq | 22,414,137 | 134,161,229 | 2.36% |
| 2026-06-17 | 6.06 | 6.30 | 5.79 | 5.93 | 5.93 | qfq | 27,009,080 | 162,108,799 | -2.63% |
| 2026-06-16 | 6.44 | 6.44 | 6.05 | 6.09 | 6.09 | qfq | 20,085,840 | 124,719,970 | -5.29% |
| 2026-06-15 | 6.45 | 6.54 | 6.26 | 6.43 | 6.43 | qfq | 25,147,818 | 160,685,152 | 2.23% |
| 2026-06-12 | 5.91 | 6.49 | 5.84 | 6.29 | 6.29 | qfq | 35,034,835 | 219,905,174 | 6.61% |
| 2026-06-11 | 5.86 | 5.93 | 5.66 | 5.90 | 5.90 | qfq | 14,316,123 | 82,903,026 | 0.34% |
| 2026-06-10 | 6.05 | 6.08 | 5.78 | 5.88 | 5.83 | qfq | 13,994,380 | 82,455,213 | -3.61% |
| 2026-06-09 | 6.06 | 6.13 | 5.95 | 6.10 | 6.05 | qfq | 11,057,800 | 66,736,315 | 1.16% |
| 2026-06-08 | 6.26 | 6.36 | 5.97 | 6.03 | 5.98 | qfq | 15,294,700 | 94,267,204 | -6.66% |
| 2026-06-05 | 6.57 | 6.57 | 6.36 | 6.46 | 6.41 | qfq | 9,965,940 | 64,493,588 | -1.07% |
| 2026-06-04 | 6.55 | 6.70 | 6.46 | 6.53 | 6.47 | qfq | 8,604,845 | 56,171,146 | -1.36% |
| 2026-06-03 | 6.71 | 6.71 | 6.57 | 6.62 | 6.56 | qfq | 9,173,020 | 60,893,165 | -0.90% |
| 2026-06-02 | 6.87 | 6.95 | 6.63 | 6.68 | 6.62 | qfq | 10,805,201 | 72,434,312 | -3.05% |
| 2026-06-01 | 6.54 | 7.18 | 6.42 | 6.89 | 6.83 | qfq | 19,949,953 | 137,188,920 | 5.35% |
| 2026-05-29 | 6.87 | 6.95 | 6.51 | 6.54 | 6.48 | qfq | 15,746,577 | 105,569,187 | -5.08% |
| 2026-05-28 | 6.81 | 7.31 | 6.75 | 6.89 | 6.83 | qfq | 25,479,722 | 179,120,264 | 1.32% |
| 2026-05-27 | 6.98 | 7.04 | 6.78 | 6.80 | 6.74 | qfq | 10,802,818 | 74,205,937 | -2.86% |
| 2026-05-26 | 7.20 | 7.25 | 6.91 | 7.00 | 6.94 | qfq | 13,839,818 | 97,447,196 | -2.78% |
| 2026-05-25 | 7.24 | 7.30 | 7.07 | 7.20 | 7.14 | qfq | 11,590,091 | 83,324,136 | -0.55% |
| 2026-05-22 | 7.21 | 7.31 | 7.15 | 7.24 | 7.18 | qfq | 8,801,400 | 63,769,702 | 0.42% |
| 2026-05-21 | 7.52 | 7.56 | 7.20 | 7.21 | 7.15 | qfq | 13,810,300 | 102,009,369 | -3.99% |
| 2026-05-20 | 7.50 | 7.65 | 7.32 | 7.51 | 7.45 | qfq | 15,060,745 | 112,631,774 | -0.66% |
| 2026-05-19 | 7.87 | 7.87 | 7.46 | 7.56 | 7.50 | qfq | 19,263,639 | 145,786,174 | -3.45% |
| 2026-05-18 | 7.72 | 7.88 | 7.60 | 7.83 | 7.76 | qfq | 11,627,930 | 90,418,975 | 0.64% |
| 2026-05-15 | 7.90 | 7.92 | 7.69 | 7.78 | 7.71 | qfq | 18,535,488 | 144,196,344 | -1.52% |
| 2026-05-14 | 8.09 | 8.11 | 7.90 | 7.90 | 7.83 | qfq | 18,203,920 | 145,530,906 | -2.23% |
| 2026-05-13 | 8.38 | 8.63 | 8.04 | 8.08 | 8.01 | qfq | 28,752,120 | 238,370,573 | -2.77% |
| 2026-05-12 | 8.52 | 8.53 | 8.28 | 8.31 | 8.24 | qfq | 18,742,476 | 157,046,182 | -0.48% |
| 2026-05-11 | 8.65 | 8.66 | 8.30 | 8.35 | 8.28 | qfq | 38,199,719 | 322,380,622 | -2.34% |
| 2026-05-08 | 7.76 | 8.55 | 7.63 | 8.55 | 8.48 | qfq | 34,774,777 | 281,823,499 | 10.04% |
| 2026-05-07 | 7.98 | 8.00 | 7.76 | 7.77 | 7.70 | qfq | 15,841,720 | 123,968,937 | -2.51% |
| 2026-05-06 | 7.99 | 8.03 | 7.87 | 7.97 | 7.90 | qfq | 13,682,099 | 108,599,421 | 0.25% |
| 2026-04-30 | 8.09 | 8.23 | 7.93 | 7.95 | 7.88 | qfq | 13,241,100 | 106,301,937 | -1.73% |
| 2026-04-29 | 7.98 | 8.19 | 7.96 | 8.09 | 8.02 | qfq | 10,357,814 | 83,701,994 | 1.13% |
| 2026-04-28 | 8.02 | 8.12 | 7.94 | 8.00 | 7.93 | qfq | 10,897,488 | 87,503,711 | -0.25% |
| 2026-04-27 | 8.06 | 8.11 | 7.85 | 8.02 | 7.95 | qfq | 11,402,057 | 91,185,526 | 0.12% |
| 2026-04-24 | 8.13 | 8.13 | 7.82 | 8.01 | 7.94 | qfq | 16,869,393 | 134,026,511 | -0.25% |
| 2026-04-23 | 8.27 | 8.50 | 8.00 | 8.03 | 7.96 | qfq | 26,006,412 | 212,059,228 | -6.41% |
| 2026-04-22 | 8.55 | 8.79 | 8.45 | 8.58 | 8.51 | qfq | 17,630,239 | 151,951,662 | 0.00% |
| 2026-04-21 | 8.52 | 8.60 | 8.44 | 8.58 | 8.51 | qfq | 14,204,100 | 120,959,635 | 0.70% |
| 2026-04-20 | 8.33 | 8.59 | 8.33 | 8.52 | 8.45 | qfq | 22,645,704 | 191,106,460 | 3.15% |
| 2026-04-17 | 8.27 | 8.33 | 8.13 | 8.26 | 8.19 | qfq | 27,241,851 | 223,961,289 | -0.12% |
| 2026-04-16 | 7.51 | 8.27 | 7.51 | 8.27 | 8.20 | qfq | 23,618,826 | 187,433,651 | 9.97% |
| 2026-04-15 | 7.64 | 7.68 | 7.50 | 7.52 | 7.46 | qfq | 8,135,818 | 61,679,061 | -1.44% |
| 2026-04-14 | 7.63 | 7.66 | 7.50 | 7.63 | 7.57 | qfq | 9,217,500 | 69,658,164 | 0.79% |
| 2026-04-13 | 7.53 | 7.60 | 7.45 | 7.57 | 7.51 | qfq | 8,034,132 | 60,439,952 | 0.13% |
| 2026-04-10 | 7.60 | 7.72 | 7.55 | 7.56 | 7.50 | qfq | 9,646,900 | 73,596,318 | 0.53% |
| 2026-04-09 | 7.57 | 7.59 | 7.38 | 7.52 | 7.46 | qfq | 9,624,890 | 72,118,039 | -1.05% |
| 2026-04-08 | 7.43 | 7.60 | 7.37 | 7.60 | 7.54 | qfq | 9,081,390 | 68,287,397 | 4.25% |
| 2026-04-07 | 7.19 | 7.35 | 7.18 | 7.29 | 7.23 | qfq | 9,652,000 | 70,345,782 | 1.67% |
| 2026-04-03 | 7.43 | 7.47 | 7.16 | 7.17 | 7.11 | qfq | 10,232,400 | 74,095,511 | -2.85% |
| 2026-04-02 | 7.50 | 7.64 | 7.36 | 7.38 | 7.32 | qfq | 11,026,234 | 82,353,242 | -2.89% |
| 2026-04-01 | 7.66 | 7.68 | 7.50 | 7.60 | 7.54 | qfq | 9,688,932 | 73,468,309 | 2.15% |
| 2026-03-31 | 7.60 | 7.69 | 7.42 | 7.44 | 7.38 | qfq | 8,870,888 | 67,023,035 | -2.75% |
| 2026-03-30 | 7.50 | 7.66 | 7.40 | 7.65 | 7.58 | qfq | 7,262,100 | 54,948,424 | 0.53% |
| 2026-03-27 | 7.23 | 7.66 | 7.21 | 7.61 | 7.55 | qfq | 10,063,193 | 75,650,057 | 2.28% |
| 2026-03-26 | 7.70 | 7.74 | 7.40 | 7.44 | 7.38 | qfq | 10,328,300 | 77,898,337 | -3.13% |
| 2026-03-25 | 7.55 | 7.78 | 7.52 | 7.68 | 7.61 | qfq | 13,388,720 | 102,486,637 | 1.59% |
| 2026-03-24 | 7.47 | 7.59 | 7.29 | 7.56 | 7.50 | qfq | 14,921,780 | 111,067,170 | 3.85% |
| 2026-03-23 | 7.72 | 7.72 | 7.20 | 7.28 | 7.22 | qfq | 18,750,138 | 140,073,283 | -7.38% |
| 2026-03-20 | 8.34 | 8.34 | 7.84 | 7.86 | 7.79 | qfq | 14,574,174 | 116,680,284 | -4.03% |
| 2026-03-19 | 8.44 | 8.49 | 8.15 | 8.19 | 8.12 | qfq | 12,891,604 | 106,600,310 | -4.55% |
| 2026-03-18 | 8.51 | 8.59 | 8.39 | 8.58 | 8.51 | qfq | 10,629,160 | 90,041,562 | 1.18% |
| 2026-03-17 | 8.78 | 8.96 | 8.43 | 8.48 | 8.41 | qfq | 14,194,680 | 123,284,582 | -3.31% |
| 2026-03-16 | 9.02 | 9.02 | 8.58 | 8.77 | 8.70 | qfq | 17,783,449 | 155,464,965 | -1.90% |
| 2026-03-13 | 9.08 | 9.26 | 8.91 | 8.94 | 8.86 | qfq | 18,528,100 | 168,097,671 | -2.83% |
| 2026-03-12 | 9.24 | 9.34 | 9.12 | 9.20 | 9.12 | qfq | 17,273,192 | 158,914,835 | -1.18% |
| 2026-03-11 | 9.42 | 9.62 | 9.22 | 9.31 | 9.23 | qfq | 26,140,700 | 245,060,292 | -2.10% |
| 2026-03-10 | 9.45 | 9.78 | 9.30 | 9.51 | 9.43 | qfq | 28,926,536 | 276,360,896 | 2.48% |
| 2026-03-09 | 9.40 | 9.43 | 9.09 | 9.28 | 9.20 | qfq | 24,795,300 | 229,238,804 | -1.59% |
| 2026-03-06 | 9.19 | 9.70 | 9.10 | 9.43 | 9.35 | qfq | 35,903,468 | 340,681,160 | 2.61% |
| 2026-03-05 | 9.15 | 9.34 | 9.09 | 9.19 | 9.11 | qfq | 16,916,300 | 155,700,371 | 1.55% |
| 2026-03-04 | 8.87 | 9.20 | 8.78 | 9.05 | 8.97 | qfq | 15,902,987 | 143,286,584 | 1.57% |
| 2026-03-03 | 9.27 | 9.38 | 8.80 | 8.91 | 8.83 | qfq | 24,226,395 | 220,829,802 | -4.30% |
| 2026-03-02 | 9.53 | 9.54 | 9.08 | 9.31 | 9.23 | qfq | 31,709,440 | 294,925,176 | -3.52% |
| 2026-02-27 | 9.08 | 9.75 | 9.06 | 9.65 | 9.57 | qfq | 34,434,808 | 325,692,270 | 5.81% |
| 2026-02-26 | 9.19 | 9.20 | 8.98 | 9.12 | 9.04 | qfq | 18,406,970 | 167,584,654 | -0.98% |
| 2026-02-25 | 8.90 | 9.35 | 8.81 | 9.21 | 9.13 | qfq | 31,804,086 | 291,551,651 | 3.72% |
| 2026-02-24 | 8.47 | 9.03 | 8.47 | 8.88 | 8.80 | qfq | 26,160,337 | 232,004,203 | 4.72% |
| 2026-02-13 | 8.65 | 8.68 | 8.45 | 8.48 | 8.41 | qfq | 13,376,045 | 114,361,072 | -2.53% |
| 2026-02-12 | 8.55 | 8.74 | 8.40 | 8.70 | 8.63 | qfq | 15,988,216 | 137,267,550 | 1.28% |
| 2026-02-11 | 8.54 | 8.78 | 8.54 | 8.59 | 8.52 | qfq | 15,969,020 | 138,371,099 | 0.82% |
| 2026-02-10 | 8.84 | 8.86 | 8.41 | 8.52 | 8.45 | qfq | 25,530,599 | 218,565,784 | -3.62% |
| 2026-02-09 | 9.00 | 9.60 | 8.84 | 8.84 | 8.76 | qfq | 34,953,740 | 318,602,980 | -1.45% |
| 2026-02-06 | 8.85 | 9.07 | 8.83 | 8.97 | 8.89 | qfq | 15,829,468 | 141,745,307 | 0.56% |
| 2026-02-05 | 9.22 | 9.23 | 8.89 | 8.92 | 8.84 | qfq | 18,710,400 | 168,548,169 | -2.19% |
| 2026-02-04 | 9.27 | 9.37 | 9.04 | 9.12 | 9.04 | qfq | 22,257,000 | 204,013,705 | -1.94% |
| 2026-02-03 | 9.02 | 9.48 | 8.93 | 9.30 | 9.22 | qfq | 37,277,183 | 344,402,251 | 4.14% |
| 2026-02-02 | 8.78 | 9.43 | 8.51 | 8.93 | 8.85 | qfq | 46,938,929 | 429,068,829 | 1.36% |
| 2026-01-30 | 8.90 | 8.95 | 8.52 | 8.81 | 8.74 | qfq | 33,328,757 | 291,020,591 | -1.56% |
| 2026-01-29 | 9.35 | 9.46 | 8.93 | 8.95 | 8.87 | qfq | 42,557,601 | 387,789,631 | -4.07% |
| 2026-01-28 | 9.40 | 9.66 | 9.26 | 9.33 | 9.25 | qfq | 39,780,858 | 374,719,946 | -3.01% |
| 2026-01-27 | 9.30 | 9.78 | 9.28 | 9.62 | 9.54 | qfq | 50,316,859 | 479,240,060 | 3.44% |
| 2026-01-26 | 9.20 | 9.58 | 9.08 | 9.30 | 9.22 | qfq | 68,708,031 | 642,968,708 | 3.56% |
| 2026-01-23 | 8.16 | 8.98 | 8.16 | 8.98 | 8.90 | qfq | 52,550,713 | 456,179,738 | 10.05% |
| 2026-01-22 | 7.97 | 8.22 | 7.94 | 8.16 | 8.09 | qfq | 21,748,179 | 176,776,451 | 2.51% |
| 2026-01-21 | 7.93 | 8.01 | 7.87 | 7.96 | 7.89 | qfq | 12,673,834 | 100,727,751 | -0.13% |
| 2026-01-20 | 8.13 | 8.15 | 7.88 | 7.97 | 7.90 | qfq | 15,494,136 | 123,643,370 | -1.60% |
| 2026-01-19 | 8.06 | 8.17 | 8.02 | 8.10 | 8.03 | qfq | 13,283,320 | 107,450,018 | 0.25% |
| 2026-01-16 | 8.05 | 8.15 | 8.01 | 8.08 | 8.01 | qfq | 12,785,120 | 103,112,376 | 0.12% |
| 2026-01-15 | 8.18 | 8.23 | 8.02 | 8.07 | 8.00 | qfq | 16,438,344 | 132,988,252 | -1.34% |
| 2026-01-14 | 8.21 | 8.40 | 8.10 | 8.18 | 8.11 | qfq | 23,593,428 | 194,555,055 | -0.97% |
| 2026-01-13 | 8.85 | 8.85 | 8.23 | 8.26 | 8.19 | qfq | 38,514,611 | 322,696,440 | -5.92% |
| 2026-01-12 | 8.85 | 9.29 | 8.76 | 8.78 | 8.71 | qfq | 42,309,135 | 377,421,480 | -0.79% |
| 2026-01-09 | 8.80 | 9.07 | 8.54 | 8.85 | 8.77 | qfq | 54,188,954 | 477,084,090 | 1.14% |
| 2026-01-08 | 7.93 | 8.75 | 7.81 | 8.75 | 8.68 | qfq | 50,236,470 | 414,797,133 | 10.06% |
| 2026-01-07 | 8.00 | 8.19 | 7.80 | 7.95 | 7.88 | qfq | 41,852,661 | 332,539,143 | -0.87% |
| 2026-01-06 | 8.07 | 8.31 | 7.86 | 8.02 | 7.95 | qfq | 45,314,025 | 361,271,586 | -3.72% |
| 2026-01-05 | 9.14 | 9.24 | 8.33 | 8.33 | 8.26 | qfq | 42,651,569 | 362,870,732 | -10.04% |
| 2025-12-31 | 9.31 | 9.38 | 9.13 | 9.26 | 9.18 | qfq | 13,541,578 | 125,257,755 | 0.00% |
| 2025-12-30 | 10.12 | 10.16 | 9.23 | 9.26 | 9.18 | qfq | 33,966,108 | 325,522,106 | -8.86% |
| 2025-12-29 | 9.94 | 10.60 | 9.94 | 10.16 | 10.07 | qfq | 27,957,038 | 288,193,865 | 2.21% |
| 2025-12-26 | 9.86 | 10.13 | 9.86 | 9.94 | 9.86 | qfq | 10,155,470 | 101,323,933 | 0.81% |
| 2025-12-25 | 9.95 | 9.95 | 9.73 | 9.86 | 9.78 | qfq | 7,357,384 | 72,292,385 | -0.90% |
| 2025-12-24 | 9.72 | 9.98 | 9.65 | 9.95 | 9.87 | qfq | 8,419,716 | 82,899,723 | 2.16% |
| 2025-12-23 | 9.88 | 9.98 | 9.70 | 9.74 | 9.66 | qfq | 11,214,522 | 109,667,733 | -1.81% |
| 2025-12-22 | 10.15 | 10.30 | 9.86 | 9.92 | 9.84 | qfq | 14,065,484 | 140,420,450 | -2.17% |
| 2025-12-19 | 9.65 | 10.18 | 9.65 | 10.14 | 10.05 | qfq | 16,315,283 | 162,556,287 | 5.52% |
| 2025-12-18 | 9.74 | 9.92 | 9.58 | 9.61 | 9.53 | qfq | 11,820,709 | 114,632,887 | -2.93% |
| 2025-12-17 | 9.30 | 9.98 | 9.26 | 9.90 | 9.82 | qfq | 18,476,786 | 178,314,603 | 6.00% |
| 2025-12-16 | 9.80 | 9.80 | 9.32 | 9.34 | 9.26 | qfq | 17,582,160 | 165,976,084 | -5.18% |
| 2025-12-15 | 9.90 | 10.10 | 9.65 | 9.85 | 9.77 | qfq | 19,311,246 | 190,312,073 | -0.30% |
| 2025-12-12 | 10.36 | 10.36 | 9.73 | 9.88 | 9.80 | qfq | 38,424,747 | 382,945,515 | -3.42% |
| 2025-12-11 | 10.58 | 10.68 | 10.18 | 10.23 | 10.14 | qfq | 37,454,753 | 389,936,162 | -4.03% |
| 2025-12-10 | 10.75 | 11.00 | 10.65 | 10.66 | 10.57 | qfq | 16,566,178 | 177,773,489 | -1.48% |
| 2025-12-09 | 10.78 | 10.97 | 10.66 | 10.82 | 10.73 | qfq | 17,532,508 | 188,907,289 | 0.28% |
| 2025-12-08 | 10.95 | 11.22 | 10.67 | 10.79 | 10.70 | qfq | 26,361,827 | 287,406,101 | -1.55% |
| 2025-12-05 | 10.93 | 11.13 | 10.74 | 10.96 | 10.87 | qfq | 22,573,688 | 246,364,072 | 1.01% |
| 2025-12-04 | 10.77 | 10.97 | 10.68 | 10.85 | 10.76 | qfq | 17,352,191 | 188,249,081 | 0.56% |
| 2025-12-03 | 10.70 | 10.99 | 10.61 | 10.79 | 10.70 | qfq | 23,029,410 | 248,910,322 | 1.79% |
| 2025-12-02 | 11.03 | 11.04 | 10.50 | 10.60 | 10.51 | qfq | 29,115,798 | 310,215,803 | -4.25% |
| 2025-12-01 | 10.60 | 11.13 | 10.54 | 11.07 | 10.98 | qfq | 52,482,909 | 567,623,848 | 5.03% |
| 2025-11-28 | 9.59 | 10.54 | 9.52 | 10.54 | 10.45 | qfq | 24,320,536 | 247,513,268 | 10.02% |
| 2025-11-27 | 9.64 | 9.70 | 9.52 | 9.58 | 9.50 | qfq | 7,213,288 | 69,416,349 | 0.00% |
| 2025-11-26 | 9.50 | 9.78 | 9.42 | 9.58 | 9.50 | qfq | 11,594,819 | 111,612,746 | 1.48% |
| 2025-11-25 | 9.57 | 9.57 | 9.40 | 9.44 | 9.36 | qfq | 8,445,974 | 80,020,966 | 0.11% |
| 2025-11-24 | 9.29 | 9.50 | 9.12 | 9.43 | 9.35 | qfq | 13,741,131 | 128,079,311 | 1.51% |
| 2025-11-21 | 9.60 | 9.80 | 9.26 | 9.29 | 9.21 | qfq | 16,329,852 | 154,970,622 | -3.73% |
| 2025-11-20 | 9.70 | 10.06 | 9.50 | 9.65 | 9.57 | qfq | 19,559,121 | 190,990,228 | 0.73% |
| 2025-11-19 | 9.82 | 9.93 | 9.52 | 9.58 | 9.50 | qfq | 14,174,187 | 137,423,473 | -3.04% |
| 2025-11-18 | 10.04 | 10.09 | 9.76 | 9.88 | 9.80 | qfq | 18,197,020 | 180,177,447 | -2.18% |
| 2025-11-17 | 10.19 | 10.25 | 9.83 | 10.10 | 10.01 | qfq | 26,574,929 | 266,544,421 | -1.85% |
| 2025-11-14 | 10.20 | 10.77 | 10.05 | 10.29 | 10.20 | qfq | 37,832,158 | 391,461,849 | 1.38% |
| 2025-11-13 | 10.22 | 10.32 | 10.09 | 10.15 | 10.06 | qfq | 19,181,640 | 195,070,106 | -1.07% |
| 2025-11-12 | 10.21 | 10.37 | 10.03 | 10.26 | 10.17 | qfq | 20,958,474 | 213,181,212 | 0.79% |
| 2025-11-11 | 10.02 | 10.31 | 10.02 | 10.18 | 10.09 | qfq | 14,689,456 | 149,602,791 | 1.09% |
| 2025-11-10 | 10.10 | 10.16 | 9.90 | 10.07 | 9.98 | qfq | 15,734,210 | 157,437,397 | -0.20% |
| 2025-11-07 | 10.18 | 10.22 | 10.00 | 10.09 | 10.00 | qfq | 13,391,300 | 135,248,289 | -1.08% |
| 2025-11-06 | 10.23 | 10.23 | 10.04 | 10.20 | 10.11 | qfq | 12,945,814 | 131,147,231 | -0.39% |
| 2025-11-05 | 10.15 | 10.32 | 10.00 | 10.24 | 10.15 | qfq | 15,143,192 | 153,605,144 | 0.39% |
| 2025-11-04 | 10.15 | 10.25 | 10.03 | 10.20 | 10.11 | qfq | 16,176,874 | 164,085,131 | 0.59% |
| 2025-11-03 | 10.41 | 10.84 | 10.03 | 10.14 | 10.05 | qfq | 22,457,126 | 228,563,040 | -3.61% |
| 2025-10-31 | 10.43 | 10.62 | 10.31 | 10.52 | 10.43 | qfq | 22,497,989 | 235,143,426 | 1.25% |
| 2025-10-30 | 10.30 | 10.72 | 10.18 | 10.39 | 10.30 | qfq | 26,217,512 | 275,561,449 | 0.48% |
| 2025-10-29 | 10.60 | 10.60 | 9.90 | 10.34 | 10.25 | qfq | 33,263,816 | 340,273,253 | -2.45% |
| 2025-10-28 | 11.10 | 11.13 | 10.49 | 10.60 | 10.51 | qfq | 35,677,645 | 382,928,077 | -4.85% |
| 2025-10-27 | 11.21 | 11.58 | 11.07 | 11.14 | 11.05 | qfq | 23,644,999 | 265,205,730 | -0.54% |
| 2025-10-24 | 11.31 | 11.40 | 10.90 | 11.20 | 11.10 | qfq | 27,857,766 | 311,022,956 | -0.88% |
| 2025-10-23 | 11.46 | 11.59 | 11.03 | 11.30 | 11.20 | qfq | 37,028,082 | 419,057,206 | -0.09% |
| 2025-10-22 | 11.61 | 11.78 | 11.23 | 11.31 | 11.21 | qfq | 52,977,226 | 607,068,465 | 1.16% |
| 2025-10-21 | 10.17 | 11.18 | 9.89 | 11.18 | 11.08 | qfq | 39,462,909 | 421,043,163 | 10.04% |
| 2025-10-20 | 10.16 | 10.64 | 10.00 | 10.16 | 10.07 | qfq | 47,811,773 | 488,750,586 | -0.10% |
| 2025-10-17 | 10.64 | 10.98 | 10.02 | 10.17 | 10.08 | qfq | 69,904,757 | 723,177,208 | -8.54% |
| 2025-10-16 | 12.20 | 12.38 | 11.12 | 11.12 | 11.03 | qfq | 72,956,290 | 838,594,242 | -10.03% |
| 2025-10-15 | 11.50 | 12.49 | 10.70 | 12.36 | 12.25 | qfq | 77,573,994 | 911,344,616 | 7.85% |
| 2025-10-14 | 11.41 | 12.61 | 11.15 | 11.46 | 11.36 | qfq | 86,278,355 | 1,032,905,064 | 0.00% |
| 2025-10-13 | 10.01 | 11.55 | 10.01 | 11.46 | 11.36 | qfq | 69,663,527 | 763,421,448 | 6.01% |
| 2025-10-10 | 9.78 | 10.81 | 9.42 | 10.81 | 10.72 | qfq | 59,401,699 | 616,776,945 | 9.97% |
| 2025-10-09 | 10.24 | 10.35 | 9.74 | 9.83 | 9.75 | qfq | 58,493,595 | 583,237,336 | -3.34% |
| 2025-09-30 | 9.51 | 10.25 | 9.42 | 10.17 | 10.08 | qfq | 55,394,711 | 554,651,502 | 8.89% |
| 2025-09-29 | 8.88 | 9.52 | 8.82 | 9.34 | 9.26 | qfq | 55,284,737 | 507,841,773 | 3.78% |
| 2025-09-26 | 8.78 | 9.77 | 8.75 | 9.00 | 8.92 | qfq | 90,095,869 | 829,606,568 | 1.35% |
| 2025-09-25 | 8.10 | 8.88 | 8.07 | 8.88 | 8.80 | qfq | 62,881,274 | 547,262,343 | 10.04% |
| 2025-09-24 | 7.96 | 8.19 | 7.82 | 8.07 | 8.00 | qfq | 35,405,093 | 284,476,240 | 0.62% |
| 2025-09-23 | 7.81 | 8.02 | 7.61 | 8.02 | 7.95 | qfq | 31,603,854 | 248,631,669 | 2.43% |
| 2025-09-22 | 7.49 | 8.10 | 7.25 | 7.83 | 7.76 | qfq | 45,503,732 | 353,691,592 | -0.76% |
| 2025-09-19 | 7.25 | 7.95 | 7.25 | 7.89 | 7.82 | qfq | 53,771,820 | 412,080,708 | 9.13% |
| 2025-09-18 | 7.16 | 7.50 | 6.90 | 7.23 | 7.17 | qfq | 35,139,086 | 251,201,190 | 1.54% |
| 2025-09-17 | 7.12 | 7.29 | 6.98 | 7.12 | 7.06 | qfq | 27,037,410 | 192,584,020 | 0.00% |
| 2025-09-16 | 7.19 | 7.19 | 6.91 | 7.12 | 7.06 | qfq | 26,757,723 | 189,217,316 | -0.70% |
| 2025-09-15 | 6.86 | 7.42 | 6.71 | 7.17 | 7.11 | qfq | 43,561,413 | 307,135,443 | 4.22% |
| 2025-09-12 | 7.02 | 7.10 | 6.75 | 6.88 | 6.82 | qfq | 43,589,159 | 300,508,062 | -2.41% |
| 2025-09-11 | 6.55 | 7.20 | 6.55 | 7.05 | 6.99 | qfq | 68,392,681 | 472,454,631 | 7.63% |
| 2025-09-10 | 6.28 | 6.63 | 6.13 | 6.55 | 6.49 | qfq | 74,137,632 | 472,581,388 | 2.83% |
| 2025-09-09 | 5.80 | 6.37 | 5.77 | 6.37 | 6.32 | qfq | 71,085,330 | 443,681,600 | 10.02% |
| 2025-09-08 | 5.68 | 5.80 | 5.67 | 5.79 | 5.74 | qfq | 14,444,031 | 83,070,024 | 1.94% |
| 2025-09-05 | 5.64 | 5.70 | 5.62 | 5.68 | 5.63 | qfq | 11,267,245 | 63,771,821 | 0.89% |
| 2025-09-04 | 5.53 | 5.69 | 5.50 | 5.63 | 5.58 | qfq | 14,049,610 | 78,892,653 | 1.81% |
| 2025-09-03 | 5.58 | 5.62 | 5.51 | 5.53 | 5.48 | qfq | 7,278,730 | 40,378,188 | -0.90% |
| 2025-09-02 | 5.55 | 5.58 | 5.49 | 5.58 | 5.53 | qfq | 11,251,624 | 62,243,073 | 0.36% |
| 2025-09-01 | 5.51 | 5.57 | 5.47 | 5.56 | 5.51 | qfq | 8,915,138 | 49,346,134 | 0.91% |
| 2025-08-29 | 5.52 | 5.57 | 5.48 | 5.51 | 5.46 | qfq | 9,756,235 | 53,909,702 | -0.54% |
| 2025-08-28 | 5.57 | 5.59 | 5.40 | 5.54 | 5.49 | qfq | 16,925,807 | 93,241,363 | -0.89% |
| 2025-08-27 | 5.82 | 5.83 | 5.57 | 5.59 | 5.54 | qfq | 31,023,258 | 175,762,137 | -4.28% |
| 2025-08-26 | 5.69 | 5.92 | 5.67 | 5.84 | 5.79 | qfq | 26,105,171 | 151,940,990 | 2.28% |
| 2025-08-25 | 5.63 | 5.80 | 5.61 | 5.71 | 5.66 | qfq | 17,597,469 | 100,424,392 | 1.42% |
| 2025-08-22 | 5.65 | 5.67 | 5.58 | 5.63 | 5.58 | qfq | 9,014,113 | 50,610,536 | -0.35% |
| 2025-08-21 | 5.63 | 5.67 | 5.61 | 5.65 | 5.60 | qfq | 9,352,781 | 52,768,379 | 0.36% |
| 2025-08-20 | 5.60 | 5.64 | 5.57 | 5.63 | 5.58 | qfq | 6,959,447 | 39,042,662 | 0.36% |
| 2025-08-19 | 5.60 | 5.63 | 5.58 | 5.61 | 5.56 | qfq | 6,324,859 | 35,459,680 | 0.18% |
| 2025-08-18 | 5.62 | 5.69 | 5.57 | 5.60 | 5.55 | qfq | 11,615,699 | 65,345,512 | -0.18% |
| 2025-08-15 | 5.52 | 5.63 | 5.51 | 5.61 | 5.56 | qfq | 7,800,184 | 43,570,669 | 1.26% |
| 2025-08-14 | 5.69 | 5.71 | 5.53 | 5.54 | 5.49 | qfq | 12,232,096 | 68,508,311 | -2.64% |
| 2025-08-13 | 5.76 | 5.76 | 5.67 | 5.69 | 5.64 | qfq | 10,349,338 | 59,009,324 | -0.87% |
| 2025-08-12 | 5.83 | 5.83 | 5.72 | 5.74 | 5.69 | qfq | 13,588,736 | 78,237,351 | -1.54% |
| 2025-08-11 | 5.82 | 5.85 | 5.77 | 5.83 | 5.78 | qfq | 9,434,794 | 54,838,799 | 0.17% |
| 2025-08-08 | 5.83 | 5.85 | 5.76 | 5.82 | 5.77 | qfq | 7,241,420 | 41,973,687 | -0.51% |
| 2025-08-07 | 5.81 | 5.87 | 5.76 | 5.85 | 5.80 | qfq | 11,844,652 | 69,115,847 | 1.21% |
| 2025-08-06 | 5.72 | 5.83 | 5.71 | 5.78 | 5.73 | qfq | 11,800,994 | 68,134,799 | 1.05% |
| 2025-08-05 | 5.74 | 5.79 | 5.70 | 5.72 | 5.67 | qfq | 8,849,944 | 50,686,694 | -0.17% |
| 2025-08-04 | 5.69 | 5.74 | 5.64 | 5.73 | 5.68 | qfq | 7,197,460 | 41,050,827 | 0.53% |
| 2025-08-01 | 5.65 | 5.71 | 5.63 | 5.70 | 5.65 | qfq | 6,940,748 | 39,416,983 | 0.88% |
| 2025-07-31 | 5.85 | 5.85 | 5.63 | 5.65 | 5.60 | qfq | 14,803,091 | 84,280,144 | -3.42% |
| 2025-07-30 | 5.78 | 5.93 | 5.78 | 5.85 | 5.80 | qfq | 21,848,902 | 128,418,084 | 1.39% |
| 2025-07-29 | 5.73 | 5.77 | 5.65 | 5.77 | 5.72 | qfq | 11,559,722 | 66,060,972 | 0.70% |
| 2025-07-28 | 5.78 | 5.78 | 5.68 | 5.73 | 5.68 | qfq | 10,740,438 | 61,467,151 | -0.87% |
| 2025-07-25 | 5.76 | 5.82 | 5.70 | 5.78 | 5.73 | qfq | 13,378,780 | 76,999,065 | 0.35% |
| 2025-07-24 | 5.68 | 5.78 | 5.61 | 5.76 | 5.71 | qfq | 14,569,166 | 83,443,051 | 1.05% |
| 2025-07-23 | 5.78 | 5.88 | 5.69 | 5.70 | 5.65 | qfq | 22,448,079 | 129,420,943 | -0.70% |
| 2025-07-22 | 5.63 | 5.78 | 5.58 | 5.74 | 5.69 | qfq | 19,361,340 | 110,024,369 | 1.77% |
| 2025-07-21 | 5.51 | 5.65 | 5.51 | 5.64 | 5.59 | qfq | 20,585,927 | 115,423,266 | 2.92% |
| 2025-07-18 | 5.47 | 5.52 | 5.46 | 5.48 | 5.43 | qfq | 7,032,472 | 38,514,302 | 0.37% |
| 2025-07-17 | 5.47 | 5.51 | 5.45 | 5.46 | 5.41 | qfq | 9,919,466 | 54,304,510 | -0.36% |
| 2025-07-16 | 5.48 | 5.49 | 5.43 | 5.48 | 5.43 | qfq | 9,825,420 | 53,656,972 | 0.00% |
| 2025-07-15 | 5.58 | 5.58 | 5.44 | 5.48 | 5.43 | qfq | 18,052,881 | 99,080,519 | -1.79% |
| 2025-07-14 | 5.59 | 5.65 | 5.57 | 5.58 | 5.53 | qfq | 14,128,584 | 79,123,023 | -0.89% |
| 2025-07-11 | 5.55 | 5.66 | 5.53 | 5.63 | 5.58 | qfq | 26,756,315 | 150,275,129 | 1.62% |
| 2025-07-10 | 5.50 | 5.56 | 5.50 | 5.54 | 5.49 | qfq | 9,486,699 | 52,466,981 | 0.54% |
| 2025-07-09 | 5.60 | 5.64 | 5.50 | 5.51 | 5.46 | qfq | 14,884,072 | 82,558,764 | -1.25% |
| 2025-07-08 | 5.50 | 5.60 | 5.47 | 5.58 | 5.53 | qfq | 17,776,672 | 98,513,635 | 1.27% |
| 2025-07-07 | 5.49 | 5.53 | 5.44 | 5.51 | 5.46 | qfq | 18,894,769 | 103,957,082 | -0.18% |
| 2025-07-04 | 5.60 | 5.71 | 5.51 | 5.52 | 5.47 | qfq | 32,884,520 | 184,770,863 | -1.95% |
| 2025-07-03 | 5.69 | 5.79 | 5.55 | 5.63 | 5.58 | qfq | 51,579,414 | 289,692,003 | -4.25% |
| 2025-07-02 | 5.44 | 5.98 | 5.42 | 5.88 | 5.83 | qfq | 60,011,242 | 351,182,602 | 8.09% |
| 2025-07-01 | 5.47 | 5.48 | 5.37 | 5.44 | 5.39 | qfq | 6,394,364 | 34,656,698 | 0.37% |
| 2025-06-30 | 5.46 | 5.49 | 5.41 | 5.42 | 5.37 | qfq | 8,009,100 | 43,674,227 | 0.00% |
| 2025-06-27 | 5.36 | 5.57 | 5.33 | 5.42 | 5.37 | qfq | 14,991,174 | 81,786,042 | 1.88% |
| 2025-06-26 | 5.38 | 5.40 | 5.30 | 5.32 | 5.27 | qfq | 5,513,311 | 29,399,075 | -1.12% |
| 2025-06-25 | 5.29 | 5.39 | 5.29 | 5.38 | 5.33 | qfq | 9,031,874 | 48,263,948 | 1.70% |
| 2025-06-24 | 5.20 | 5.30 | 5.17 | 5.29 | 5.25 | qfq | 5,842,912 | 30,720,243 | 2.12% |
| 2025-06-23 | 5.09 | 5.22 | 5.09 | 5.18 | 5.14 | qfq | 5,783,061 | 29,933,450 | 0.78% |
| 2025-06-20 | 5.10 | 5.16 | 5.06 | 5.14 | 5.10 | qfq | 5,341,518 | 27,311,589 | -0.58% |
| 2025-06-19 | 5.28 | 5.30 | 5.15 | 5.17 | 5.04 | qfq | 7,519,743 | 39,161,691 | -2.27% |
| 2025-06-18 | 5.35 | 5.36 | 5.26 | 5.29 | 5.15 | qfq | 5,624,962 | 29,839,612 | -1.12% |
| 2025-06-17 | 5.36 | 5.37 | 5.32 | 5.35 | 5.21 | qfq | 4,023,926 | 21,510,119 | 0.19% |
| 2025-06-16 | 5.39 | 5.40 | 5.33 | 5.34 | 5.20 | qfq | 4,085,660 | 21,912,319 | 0.00% |
| 2025-06-13 | 5.42 | 5.45 | 5.34 | 5.34 | 5.20 | qfq | 6,042,354 | 32,454,057 | -1.66% |
| 2025-06-12 | 5.46 | 5.49 | 5.41 | 5.43 | 5.29 | qfq | 4,549,200 | 24,735,843 | -0.73% |
| 2025-06-11 | 5.43 | 5.51 | 5.39 | 5.47 | 5.33 | qfq | 6,613,275 | 36,215,917 | 1.11% |
| 2025-06-10 | 5.47 | 5.47 | 5.35 | 5.41 | 5.27 | qfq | 7,248,690 | 39,243,501 | -0.18% |
| 2025-06-09 | 5.34 | 5.43 | 5.31 | 5.42 | 5.28 | qfq | 7,116,823 | 38,328,240 | 1.88% |
| 2025-06-06 | 5.35 | 5.35 | 5.28 | 5.32 | 5.18 | qfq | 3,995,600 | 21,240,883 | 0.38% |
| 2025-06-05 | 5.35 | 5.37 | 5.30 | 5.30 | 5.16 | qfq | 3,870,623 | 20,608,085 | -0.75% |
| 2025-06-04 | 5.26 | 5.35 | 5.26 | 5.34 | 5.20 | qfq | 5,684,799 | 30,272,955 | 1.33% |
| 2025-06-03 | 5.27 | 5.30 | 5.23 | 5.27 | 5.14 | qfq | 4,310,983 | 22,733,128 | -0.57% |
| 2025-05-30 | 5.34 | 5.35 | 5.27 | 5.30 | 5.16 | qfq | 5,035,310 | 26,663,827 | -0.38% |
| 2025-05-29 | 5.28 | 5.35 | 5.27 | 5.32 | 5.18 | qfq | 5,607,660 | 29,883,080 | 0.76% |
| 2025-05-28 | 5.32 | 5.34 | 5.25 | 5.28 | 5.14 | qfq | 5,272,478 | 27,888,043 | -0.75% |
| 2025-05-27 | 5.25 | 5.32 | 5.24 | 5.32 | 5.18 | qfq | 3,972,288 | 21,002,533 | 1.14% |
| 2025-05-26 | 5.22 | 5.33 | 5.21 | 5.26 | 5.13 | qfq | 5,702,960 | 30,145,752 | 0.77% |
| 2025-05-23 | 5.27 | 5.34 | 5.22 | 5.22 | 5.09 | qfq | 5,010,200 | 26,505,010 | -1.14% |
| 2025-05-22 | 5.36 | 5.38 | 5.26 | 5.28 | 5.14 | qfq | 4,537,942 | 24,083,454 | -1.49% |
| 2025-05-21 | 5.38 | 5.40 | 5.35 | 5.36 | 5.22 | qfq | 4,160,700 | 22,342,797 | -0.37% |
| 2025-05-20 | 5.36 | 5.40 | 5.32 | 5.38 | 5.24 | qfq | 5,033,050 | 26,972,331 | 0.37% |
| 2025-05-19 | 5.31 | 5.36 | 5.29 | 5.36 | 5.22 | qfq | 5,759,902 | 30,744,653 | 1.13% |
| 2025-05-16 | 5.30 | 5.35 | 5.29 | 5.30 | 5.16 | qfq | 3,936,320 | 20,905,869 | 0.00% |
| 2025-05-15 | 5.34 | 5.35 | 5.29 | 5.30 | 5.16 | qfq | 3,927,200 | 20,864,223 | -0.93% |
| 2025-05-14 | 5.36 | 5.36 | 5.29 | 5.35 | 5.21 | qfq | 5,289,875 | 28,171,135 | 0.19% |
| 2025-05-13 | 5.38 | 5.40 | 5.33 | 5.34 | 5.20 | qfq | 5,108,302 | 27,378,478 | 0.19% |
| 2025-05-12 | 5.35 | 5.35 | 5.27 | 5.33 | 5.19 | qfq | 4,858,299 | 25,802,989 | 0.38% |
| 2025-05-09 | 5.36 | 5.36 | 5.28 | 5.31 | 5.17 | qfq | 3,530,700 | 18,742,915 | -0.38% |
| 2025-05-08 | 5.31 | 5.35 | 5.26 | 5.33 | 5.19 | qfq | 5,415,993 | 28,818,612 | 0.57% |
| 2025-05-07 | 5.25 | 5.31 | 5.24 | 5.30 | 5.16 | qfq | 6,527,114 | 34,453,102 | 1.73% |
| 2025-05-06 | 5.17 | 5.23 | 5.13 | 5.21 | 5.08 | qfq | 5,858,498 | 30,335,477 | 1.96% |
| 2025-04-30 | 5.14 | 5.17 | 5.10 | 5.11 | 4.98 | qfq | 5,066,998 | 26,044,691 | -0.58% |
| 2025-04-29 | 5.11 | 5.19 | 5.09 | 5.14 | 5.01 | qfq | 6,060,900 | 31,268,527 | 0.19% |
| 2025-04-28 | 5.20 | 5.21 | 5.06 | 5.13 | 5.00 | qfq | 9,947,779 | 51,049,542 | -3.02% |
| 2025-04-25 | 5.26 | 5.32 | 5.24 | 5.29 | 5.15 | qfq | 4,243,040 | 22,430,737 | 0.57% |
| 2025-04-24 | 5.26 | 5.35 | 5.25 | 5.26 | 5.13 | qfq | 6,910,322 | 36,587,695 | 0.19% |
| 2025-04-23 | 5.28 | 5.29 | 5.24 | 5.25 | 5.12 | qfq | 3,675,957 | 19,352,880 | -0.19% |
| 2025-04-22 | 5.23 | 5.29 | 5.20 | 5.26 | 5.13 | qfq | 4,280,500 | 22,469,559 | 0.57% |
| 2025-04-21 | 5.22 | 5.25 | 5.17 | 5.23 | 5.10 | qfq | 3,406,700 | 17,798,925 | 0.38% |
| 2025-04-18 | 5.18 | 5.24 | 5.14 | 5.21 | 5.08 | qfq | 3,921,721 | 20,378,397 | 0.19% |
| 2025-04-17 | 5.12 | 5.23 | 5.12 | 5.20 | 5.07 | qfq | 4,175,996 | 21,692,613 | 0.39% |
| 2025-04-16 | 5.23 | 5.23 | 5.09 | 5.18 | 5.05 | qfq | 5,218,550 | 26,897,263 | -0.96% |
| 2025-04-15 | 5.28 | 5.28 | 5.19 | 5.23 | 5.10 | qfq | 4,692,100 | 24,483,825 | -0.57% |
| 2025-04-14 | 5.21 | 5.30 | 5.21 | 5.26 | 5.13 | qfq | 5,044,836 | 26,523,108 | 1.74% |
| 2025-04-11 | 5.20 | 5.23 | 5.16 | 5.17 | 5.04 | qfq | 7,621,177 | 39,535,168 | -1.34% |
| 2025-04-10 | 5.26 | 5.39 | 5.23 | 5.24 | 5.11 | qfq | 8,932,686 | 47,318,600 | 0.77% |
| 2025-04-09 | 5.11 | 5.24 | 4.84 | 5.20 | 5.07 | qfq | 8,385,545 | 42,476,272 | 1.56% |
| 2025-04-08 | 5.14 | 5.21 | 5.05 | 5.12 | 4.99 | qfq | 7,466,870 | 38,255,083 | 0.79% |
| 2025-04-07 | 5.43 | 5.43 | 5.08 | 5.08 | 4.95 | qfq | 14,408,734 | 75,444,784 | -9.93% |
| 2025-04-03 | 5.57 | 5.65 | 5.55 | 5.64 | 5.50 | qfq | 5,174,876 | 29,038,050 | 0.71% |
| 2025-04-02 | 5.63 | 5.75 | 5.59 | 5.60 | 5.46 | qfq | 6,941,020 | 39,236,904 | -0.53% |
| 2025-04-01 | 5.51 | 5.67 | 5.51 | 5.63 | 5.49 | qfq | 8,311,730 | 46,694,899 | 1.99% |
| 2025-03-31 | 5.60 | 5.60 | 5.38 | 5.52 | 5.38 | qfq | 11,201,989 | 61,466,312 | -1.60% |
| 2025-03-28 | 5.68 | 5.72 | 5.60 | 5.61 | 5.47 | qfq | 11,490,130 | 64,812,419 | -1.75% |
| 2025-03-27 | 5.84 | 5.87 | 5.68 | 5.71 | 5.56 | qfq | 11,063,930 | 63,320,668 | -2.23% |
| 2025-03-26 | 5.93 | 5.96 | 5.80 | 5.84 | 5.69 | qfq | 15,424,684 | 90,561,426 | -2.18% |
| 2025-03-25 | 5.85 | 6.12 | 5.85 | 5.97 | 5.82 | qfq | 18,231,969 | 109,532,070 | -0.50% |
| 2025-03-24 | 6.10 | 6.28 | 5.85 | 6.00 | 5.85 | qfq | 27,022,373 | 162,146,334 | 2.56% |
| 2025-03-21 | 5.76 | 6.00 | 5.75 | 5.85 | 5.70 | qfq | 14,749,900 | 86,953,756 | 1.56% |
| 2025-03-20 | 5.70 | 5.82 | 5.70 | 5.76 | 5.61 | qfq | 8,557,742 | 49,445,020 | 0.70% |
| 2025-03-19 | 5.76 | 5.77 | 5.70 | 5.72 | 5.57 | qfq | 4,722,121 | 27,058,896 | -0.69% |
| 2025-03-18 | 5.74 | 5.78 | 5.68 | 5.76 | 5.61 | qfq | 8,121,891 | 46,625,693 | 0.17% |
| 2025-03-17 | 5.69 | 5.82 | 5.67 | 5.75 | 5.60 | qfq | 10,179,662 | 58,514,795 | 1.23% |
| 2025-03-14 | 5.66 | 5.69 | 5.59 | 5.68 | 5.53 | qfq | 8,096,462 | 45,744,289 | 0.00% |
| 2025-03-13 | 5.67 | 5.70 | 5.61 | 5.68 | 5.53 | qfq | 9,918,572 | 55,972,499 | 0.00% |
| 2025-03-12 | 5.74 | 5.77 | 5.67 | 5.68 | 5.53 | qfq | 8,126,991 | 46,373,172 | -1.22% |
| 2025-03-11 | 5.74 | 5.81 | 5.61 | 5.75 | 5.60 | qfq | 14,182,960 | 80,884,109 | 0.88% |
| 2025-03-10 | 5.54 | 5.76 | 5.52 | 5.70 | 5.55 | qfq | 17,026,634 | 96,046,625 | 3.45% |
| 2025-03-07 | 5.49 | 5.55 | 5.48 | 5.51 | 5.37 | qfq | 7,167,739 | 39,591,434 | 0.36% |
| 2025-03-06 | 5.52 | 5.53 | 5.43 | 5.49 | 5.35 | qfq | 6,865,982 | 37,626,563 | -0.54% |
| 2025-03-05 | 5.49 | 5.53 | 5.39 | 5.52 | 5.38 | qfq | 8,470,053 | 46,227,871 | 0.73% |
| 2025-03-04 | 5.43 | 5.52 | 5.38 | 5.48 | 5.34 | qfq | 5,301,002 | 28,960,832 | 0.55% |
| 2025-03-03 | 5.37 | 5.50 | 5.37 | 5.45 | 5.31 | qfq | 7,499,636 | 40,872,382 | 1.68% |
| 2025-02-28 | 5.47 | 5.50 | 5.36 | 5.36 | 5.22 | qfq | 8,086,417 | 43,911,919 | -2.37% |
| 2025-02-27 | 5.59 | 5.61 | 5.43 | 5.49 | 5.35 | qfq | 11,030,125 | 60,468,724 | -1.96% |
| 2025-02-26 | 5.33 | 5.63 | 5.33 | 5.60 | 5.46 | qfq | 18,709,179 | 102,993,872 | 5.26% |
| 2025-02-25 | 5.35 | 5.37 | 5.31 | 5.32 | 5.18 | qfq | 5,527,472 | 29,489,894 | -0.93% |
| 2025-02-24 | 5.32 | 5.41 | 5.31 | 5.37 | 5.23 | qfq | 7,073,283 | 37,997,237 | 1.13% |
| 2025-02-21 | 5.37 | 5.37 | 5.27 | 5.31 | 5.17 | qfq | 5,826,624 | 30,934,827 | -0.75% |
| 2025-02-20 | 5.28 | 5.36 | 5.26 | 5.35 | 5.21 | qfq | 5,970,591 | 31,712,364 | 1.33% |
| 2025-02-19 | 5.25 | 5.30 | 5.24 | 5.28 | 5.14 | qfq | 6,423,532 | 33,840,794 | 0.00% |
| 2025-02-18 | 5.39 | 5.40 | 5.27 | 5.28 | 5.14 | qfq | 6,807,947 | 36,342,213 | -1.86% |
| 2025-02-17 | 5.34 | 5.40 | 5.31 | 5.38 | 5.24 | qfq | 5,984,878 | 32,073,092 | 0.94% |
| 2025-02-14 | 5.43 | 5.44 | 5.30 | 5.33 | 5.19 | qfq | 10,474,979 | 56,098,993 | -1.84% |
| 2025-02-13 | 5.42 | 5.48 | 5.42 | 5.43 | 5.29 | qfq | 6,560,825 | 35,787,324 | 0.00% |
| 2025-02-12 | 5.44 | 5.47 | 5.40 | 5.43 | 5.29 | qfq | 5,802,274 | 31,503,500 | -0.18% |
| 2025-02-11 | 5.48 | 5.50 | 5.39 | 5.44 | 5.30 | qfq | 7,383,416 | 40,095,593 | -1.09% |
| 2025-02-10 | 5.47 | 5.53 | 5.40 | 5.50 | 5.36 | qfq | 10,243,565 | 55,815,202 | 0.36% |
| 2025-02-07 | 5.33 | 5.53 | 5.32 | 5.48 | 5.34 | qfq | 11,752,594 | 63,889,337 | 2.43% |
| 2025-02-06 | 5.30 | 5.35 | 5.24 | 5.35 | 5.21 | qfq | 8,176,523 | 43,286,388 | 0.56% |
| 2025-02-05 | 5.37 | 5.42 | 5.29 | 5.32 | 5.18 | qfq | 6,538,860 | 34,816,789 | -0.75% |
| 2025-01-27 | 5.35 | 5.52 | 5.30 | 5.36 | 5.22 | qfq | 9,118,934 | 49,396,997 | 0.19% |
| 2025-01-24 | 5.39 | 5.41 | 5.29 | 5.35 | 5.21 | qfq | 7,910,448 | 42,194,079 | -0.93% |
| 2025-01-23 | 5.40 | 5.48 | 5.40 | 5.40 | 5.26 | qfq | 4,282,075 | 23,264,272 | 0.19% |
| 2025-01-22 | 5.42 | 5.42 | 5.31 | 5.39 | 5.25 | qfq | 4,138,252 | 22,243,267 | -0.55% |
| 2025-01-21 | 5.49 | 5.53 | 5.40 | 5.42 | 5.28 | qfq | 5,381,672 | 29,242,120 | -1.45% |
| 2025-01-20 | 5.52 | 5.57 | 5.48 | 5.50 | 5.36 | qfq | 6,336,223 | 34,990,418 | -0.72% |
| 2025-01-17 | 5.60 | 5.62 | 5.34 | 5.54 | 5.40 | qfq | 10,348,028 | 56,537,344 | -2.98% |
| 2025-01-16 | 5.68 | 5.80 | 5.67 | 5.71 | 5.56 | qfq | 3,638,300 | 20,825,133 | 0.71% |
| 2025-01-15 | 5.64 | 5.70 | 5.60 | 5.67 | 5.52 | qfq | 3,749,815 | 21,206,613 | 0.53% |
| 2025-01-14 | 5.50 | 5.65 | 5.50 | 5.64 | 5.50 | qfq | 4,702,849 | 26,246,796 | 2.73% |
| 2025-01-13 | 5.45 | 5.55 | 5.42 | 5.49 | 5.35 | qfq | 2,929,820 | 16,078,081 | -0.36% |
| 2025-01-10 | 5.64 | 5.67 | 5.51 | 5.51 | 5.37 | qfq | 4,081,363 | 22,774,762 | -2.48% |
| 2025-01-09 | 5.63 | 5.68 | 5.61 | 5.65 | 5.51 | qfq | 2,663,860 | 15,060,848 | -0.18% |
| 2025-01-08 | 5.70 | 5.71 | 5.54 | 5.66 | 5.52 | qfq | 3,967,129 | 22,379,171 | -0.53% |
| 2025-01-07 | 5.65 | 5.70 | 5.58 | 5.69 | 5.54 | qfq | 4,841,354 | 27,312,257 | 0.71% |
| 2025-01-06 | 5.50 | 5.72 | 5.41 | 5.65 | 5.51 | qfq | 8,810,846 | 49,470,547 | 2.73% |
| 2025-01-03 | 5.67 | 5.72 | 5.50 | 5.50 | 5.36 | qfq | 6,928,936 | 38,814,697 | -2.83% |
| 2025-01-02 | 5.72 | 5.81 | 5.62 | 5.66 | 5.52 | qfq | 8,318,308 | 47,581,220 | -1.05% |
| 2024-12-31 | 5.82 | 5.85 | 5.71 | 5.72 | 5.57 | qfq | 6,549,495 | 37,838,437 | -1.72% |
| 2024-12-30 | 5.89 | 5.90 | 5.77 | 5.82 | 5.67 | qfq | 6,066,447 | 35,281,192 | -1.19% |
| 2024-12-27 | 5.81 | 6.00 | 5.80 | 5.89 | 5.74 | qfq | 8,141,659 | 47,999,396 | 1.55% |
| 2024-12-26 | 5.78 | 5.85 | 5.77 | 5.80 | 5.65 | qfq | 5,888,138 | 34,178,323 | 0.35% |
| 2024-12-25 | 5.86 | 5.87 | 5.73 | 5.78 | 5.63 | qfq | 5,904,540 | 34,094,645 | -1.37% |
| 2024-12-24 | 5.70 | 5.86 | 5.68 | 5.86 | 5.71 | qfq | 8,156,658 | 47,233,903 | 2.81% |
| 2024-12-23 | 5.87 | 5.91 | 5.69 | 5.70 | 5.55 | qfq | 8,443,020 | 48,863,051 | -2.73% |
| 2024-12-20 | 5.90 | 5.94 | 5.85 | 5.86 | 5.71 | qfq | 7,910,104 | 46,627,716 | -1.01% |
| 2024-12-19 | 5.88 | 5.93 | 5.83 | 5.92 | 5.77 | qfq | 8,093,680 | 47,597,114 | -0.67% |
| 2024-12-18 | 6.01 | 6.08 | 5.93 | 5.96 | 5.81 | qfq | 9,247,598 | 55,573,886 | -0.67% |
| 2024-12-17 | 6.22 | 6.24 | 5.99 | 6.00 | 5.85 | qfq | 10,782,342 | 65,496,508 | -3.54% |
| 2024-12-16 | 6.33 | 6.37 | 6.19 | 6.22 | 6.06 | qfq | 9,905,931 | 61,995,453 | -1.58% |
| 2024-12-13 | 6.57 | 6.61 | 6.29 | 6.32 | 6.16 | qfq | 23,968,942 | 152,891,517 | -4.39% |
| 2024-12-12 | 6.55 | 6.65 | 6.41 | 6.61 | 6.44 | qfq | 17,491,888 | 114,078,305 | 0.92% |
| 2024-12-11 | 6.48 | 6.57 | 6.43 | 6.55 | 6.38 | qfq | 12,149,654 | 79,226,216 | 1.08% |
| 2024-12-10 | 6.51 | 6.79 | 6.35 | 6.48 | 6.31 | qfq | 24,153,461 | 157,472,314 | 1.41% |
| 2024-12-09 | 6.46 | 6.47 | 6.35 | 6.39 | 6.23 | qfq | 9,248,573 | 59,245,195 | -1.24% |
| 2024-12-06 | 6.42 | 6.50 | 6.36 | 6.47 | 6.30 | qfq | 11,529,282 | 74,169,263 | 1.09% |
| 2024-12-05 | 6.27 | 6.45 | 6.25 | 6.40 | 6.24 | qfq | 9,502,312 | 60,570,525 | 1.75% |
| 2024-12-04 | 6.41 | 6.46 | 6.25 | 6.29 | 6.13 | qfq | 13,661,001 | 86,871,695 | -1.56% |
| 2024-12-03 | 6.45 | 6.49 | 6.35 | 6.39 | 6.23 | qfq | 15,191,430 | 97,147,327 | -1.24% |
| 2024-12-02 | 6.57 | 6.62 | 6.39 | 6.47 | 6.30 | qfq | 20,736,883 | 134,257,328 | -1.97% |
| 2024-11-29 | 6.75 | 6.90 | 6.56 | 6.60 | 6.43 | qfq | 18,568,224 | 124,335,665 | -2.65% |
| 2024-11-28 | 6.67 | 6.86 | 6.55 | 6.78 | 6.61 | qfq | 16,911,782 | 113,356,904 | 0.89% |
| 2024-11-27 | 6.65 | 6.79 | 6.37 | 6.72 | 6.55 | qfq | 22,417,800 | 147,642,763 | 0.90% |
| 2024-11-26 | 6.38 | 6.74 | 6.38 | 6.66 | 6.49 | qfq | 25,571,784 | 168,884,341 | 2.94% |
| 2024-11-25 | 6.25 | 6.63 | 6.24 | 6.47 | 6.30 | qfq | 29,285,171 | 188,193,501 | 5.37% |
| 2024-11-22 | 6.54 | 6.60 | 6.13 | 6.14 | 5.98 | qfq | 30,797,064 | 194,559,789 | -5.68% |
| 2024-11-21 | 6.60 | 6.76 | 6.42 | 6.51 | 6.34 | qfq | 44,697,548 | 293,629,795 | -0.76% |
| 2024-11-20 | 6.28 | 6.99 | 6.12 | 6.56 | 6.39 | qfq | 61,576,225 | 401,635,606 | 1.23% |
| 2024-11-19 | 6.13 | 6.62 | 6.00 | 6.48 | 6.31 | qfq | 55,165,503 | 342,982,869 | 5.19% |
| 2024-11-18 | 5.62 | 6.16 | 5.61 | 6.16 | 6.00 | qfq | 53,162,126 | 320,204,832 | 10.00% |
| 2024-11-15 | 5.69 | 5.74 | 5.58 | 5.60 | 5.46 | qfq | 9,034,614 | 51,235,371 | -1.58% |
| 2024-11-14 | 5.80 | 5.85 | 5.69 | 5.69 | 5.54 | qfq | 10,037,529 | 57,792,013 | -2.40% |
| 2024-11-13 | 5.75 | 5.85 | 5.67 | 5.83 | 5.68 | qfq | 13,708,010 | 79,174,680 | 1.22% |
| 2024-11-12 | 5.71 | 5.84 | 5.71 | 5.76 | 5.61 | qfq | 16,424,541 | 94,988,936 | 0.88% |
| 2024-11-11 | 5.68 | 5.71 | 5.59 | 5.71 | 5.56 | qfq | 11,055,482 | 62,535,533 | 0.35% |
| 2024-11-08 | 5.76 | 5.80 | 5.65 | 5.69 | 5.54 | qfq | 12,258,880 | 70,011,100 | -0.87% |
| 2024-11-07 | 5.56 | 5.74 | 5.52 | 5.74 | 5.59 | qfq | 15,650,555 | 88,485,978 | 3.05% |
| 2024-11-06 | 5.59 | 5.59 | 5.52 | 5.57 | 5.43 | qfq | 10,649,650 | 59,183,716 | -0.36% |
| 2024-11-05 | 5.50 | 5.59 | 5.49 | 5.59 | 5.45 | qfq | 10,385,097 | 57,605,738 | 1.64% |
| 2024-11-04 | 5.48 | 5.50 | 5.42 | 5.50 | 5.36 | qfq | 8,196,848 | 44,705,606 | 0.55% |
| 2024-11-01 | 5.51 | 5.56 | 5.47 | 5.47 | 5.33 | qfq | 13,154,878 | 72,551,996 | -1.26% |
| 2024-10-31 | 5.52 | 5.57 | 5.49 | 5.54 | 5.40 | qfq | 11,654,011 | 64,406,832 | -0.18% |
| 2024-10-30 | 5.57 | 5.61 | 5.51 | 5.55 | 5.41 | qfq | 9,285,821 | 51,536,577 | -1.07% |
| 2024-10-29 | 5.89 | 5.90 | 5.60 | 5.61 | 5.47 | qfq | 22,304,605 | 126,334,564 | -5.40% |
| 2024-10-28 | 5.74 | 5.95 | 5.73 | 5.93 | 5.78 | qfq | 16,409,548 | 96,483,518 | 4.40% |
| 2024-10-25 | 5.60 | 5.72 | 5.59 | 5.68 | 5.53 | qfq | 9,458,194 | 53,661,564 | 1.07% |
| 2024-10-24 | 5.64 | 5.66 | 5.57 | 5.62 | 5.48 | qfq | 6,258,430 | 35,064,383 | -0.88% |
| 2024-10-23 | 5.62 | 5.69 | 5.62 | 5.67 | 5.52 | qfq | 8,750,251 | 49,450,877 | 0.53% |
| 2024-10-22 | 5.60 | 5.64 | 5.55 | 5.64 | 5.50 | qfq | 9,128,493 | 51,140,171 | 0.71% |
| 2024-10-21 | 5.60 | 5.65 | 5.56 | 5.60 | 5.46 | qfq | 7,858,041 | 44,064,751 | 0.36% |
| 2024-10-18 | 5.52 | 5.66 | 5.45 | 5.58 | 5.44 | qfq | 9,680,049 | 53,864,947 | 1.09% |
| 2024-10-17 | 5.63 | 5.68 | 5.51 | 5.52 | 5.38 | qfq | 7,244,184 | 40,543,698 | -1.43% |
| 2024-10-16 | 5.50 | 5.65 | 5.46 | 5.60 | 5.46 | qfq | 8,605,211 | 48,119,730 | 0.90% |
| 2024-10-15 | 5.73 | 5.73 | 5.55 | 5.55 | 5.41 | qfq | 7,375,578 | 41,430,581 | -2.63% |
| 2024-10-14 | 5.58 | 5.81 | 5.55 | 5.70 | 5.55 | qfq | 11,273,855 | 64,104,528 | 3.26% |
| 2024-10-11 | 5.79 | 5.80 | 5.48 | 5.52 | 5.38 | qfq | 12,757,463 | 71,750,548 | -4.66% |
| 2024-10-10 | 5.80 | 5.92 | 5.62 | 5.79 | 5.64 | qfq | 16,730,952 | 96,836,202 | 0.00% |
| 2024-10-09 | 6.26 | 6.27 | 5.79 | 5.79 | 5.64 | qfq | 17,423,432 | 104,303,494 | -9.95% |
| 2024-10-08 | 6.88 | 6.88 | 6.18 | 6.43 | 6.27 | qfq | 26,642,637 | 172,544,995 | 2.72% |
| 2024-09-30 | 6.21 | 6.30 | 5.81 | 6.26 | 6.10 | qfq | 29,123,345 | 178,222,873 | 7.93% |
| 2024-09-27 | 5.56 | 5.82 | 5.50 | 5.80 | 5.65 | qfq | 12,082,092 | 68,046,178 | 5.65% |
| 2024-09-26 | 5.18 | 5.49 | 5.16 | 5.49 | 5.35 | qfq | 15,055,135 | 80,754,683 | 5.37% |
| 2024-09-25 | 5.25 | 5.40 | 5.18 | 5.21 | 5.08 | qfq | 19,670,856 | 104,249,377 | 0.77% |
| 2024-09-24 | 4.95 | 5.18 | 4.93 | 5.17 | 5.04 | qfq | 12,091,719 | 61,549,318 | 4.66% |
| 2024-09-23 | 4.87 | 4.97 | 4.84 | 4.94 | 4.81 | qfq | 4,983,886 | 24,431,371 | 1.23% |
| 2024-09-20 | 4.98 | 4.99 | 4.84 | 4.88 | 4.76 | qfq | 5,440,120 | 26,538,877 | -2.01% |
| 2024-09-19 | 4.85 | 5.01 | 4.84 | 4.98 | 4.85 | qfq | 7,258,463 | 35,874,653 | 2.89% |
| 2024-09-18 | 4.85 | 4.89 | 4.68 | 4.84 | 4.72 | qfq | 6,594,706 | 31,638,956 | -0.41% |
| 2024-09-13 | 4.96 | 5.00 | 4.86 | 4.86 | 4.74 | qfq | 6,032,340 | 29,633,558 | -1.82% |
| 2024-09-12 | 4.86 | 5.00 | 4.83 | 4.95 | 4.82 | qfq | 7,073,637 | 34,817,999 | 1.85% |
| 2024-09-11 | 4.81 | 4.88 | 4.80 | 4.86 | 4.74 | qfq | 4,402,600 | 21,326,514 | 0.41% |
| 2024-09-10 | 4.93 | 4.95 | 4.76 | 4.84 | 4.72 | qfq | 6,032,689 | 29,145,199 | -0.62% |
| 2024-09-09 | 4.90 | 4.90 | 4.81 | 4.87 | 4.75 | qfq | 5,797,979 | 28,123,640 | -1.02% |
| 2024-09-06 | 5.03 | 5.05 | 4.90 | 4.92 | 4.79 | qfq | 5,026,332 | 24,949,391 | -2.38% |
| 2024-09-05 | 5.04 | 5.12 | 5.01 | 5.04 | 4.91 | qfq | 4,098,200 | 20,665,769 | 0.00% |
| 2024-09-04 | 5.04 | 5.11 | 5.00 | 5.04 | 4.91 | qfq | 3,922,439 | 19,868,225 | -0.79% |
| 2024-09-03 | 5.06 | 5.13 | 5.03 | 5.08 | 4.95 | qfq | 5,911,034 | 30,012,813 | 0.59% |
| 2024-09-02 | 5.19 | 5.20 | 5.05 | 5.05 | 4.92 | qfq | 7,959,940 | 40,621,271 | -2.88% |
| 2024-08-30 | 5.15 | 5.28 | 5.08 | 5.20 | 5.07 | qfq | 8,035,378 | 41,636,327 | 0.97% |
| 2024-08-29 | 5.14 | 5.17 | 5.08 | 5.15 | 5.02 | qfq | 6,064,110 | 31,135,467 | 0.00% |
| 2024-08-28 | 5.20 | 5.23 | 5.08 | 5.15 | 5.02 | qfq | 6,624,955 | 34,119,515 | -1.53% |
| 2024-08-27 | 5.25 | 5.31 | 5.14 | 5.23 | 5.10 | qfq | 4,897,580 | 25,482,902 | -0.57% |
| 2024-08-26 | 5.29 | 5.37 | 5.21 | 5.26 | 5.13 | qfq | 7,165,916 | 37,918,113 | -0.38% |
| 2024-08-23 | 5.41 | 5.46 | 5.20 | 5.28 | 5.14 | qfq | 6,788,804 | 35,872,016 | -2.40% |
| 2024-08-22 | 5.48 | 5.52 | 5.40 | 5.41 | 5.27 | qfq | 2,197,160 | 11,978,901 | -1.28% |
| 2024-08-21 | 5.48 | 5.53 | 5.43 | 5.48 | 5.34 | qfq | 2,309,980 | 12,669,880 | 0.00% |
| 2024-08-20 | 5.69 | 5.69 | 5.43 | 5.48 | 5.34 | qfq | 5,992,245 | 33,115,844 | -2.49% |
| 2024-08-19 | 5.63 | 5.75 | 5.60 | 5.62 | 5.48 | qfq | 4,813,694 | 27,291,114 | -0.18% |
| 2024-08-16 | 5.66 | 5.70 | 5.60 | 5.63 | 5.49 | qfq | 3,442,677 | 19,406,635 | -0.18% |
| 2024-08-15 | 5.63 | 5.71 | 5.58 | 5.64 | 5.50 | qfq | 5,795,832 | 32,755,087 | -0.18% |
| 2024-08-14 | 5.89 | 5.93 | 5.62 | 5.65 | 5.51 | qfq | 7,935,956 | 45,428,154 | -4.40% |
| 2024-08-13 | 5.93 | 5.95 | 5.88 | 5.91 | 5.76 | qfq | 2,853,077 | 16,856,476 | -0.17% |
| 2024-08-12 | 5.93 | 6.00 | 5.90 | 5.92 | 5.77 | qfq | 2,252,084 | 13,396,016 | -0.50% |
| 2024-08-09 | 6.01 | 6.08 | 5.94 | 5.95 | 5.80 | qfq | 2,131,974 | 12,802,589 | -1.00% |
| 2024-08-08 | 5.97 | 6.04 | 5.94 | 6.01 | 5.86 | qfq | 3,201,320 | 19,183,143 | 0.67% |
| 2024-08-07 | 5.98 | 6.03 | 5.90 | 5.97 | 5.82 | qfq | 2,490,051 | 14,857,716 | 0.34% |
| 2024-08-06 | 5.99 | 6.05 | 5.88 | 5.95 | 5.80 | qfq | 2,951,216 | 17,575,939 | 0.68% |
| 2024-08-05 | 6.05 | 6.15 | 5.90 | 5.91 | 5.76 | qfq | 4,665,916 | 28,079,204 | -2.96% |
| 2024-08-02 | 6.15 | 6.18 | 6.06 | 6.09 | 5.93 | qfq | 3,586,632 | 21,868,820 | -1.62% |
| 2024-08-01 | 6.30 | 6.36 | 6.17 | 6.19 | 6.03 | qfq | 3,729,980 | 23,290,350 | -1.59% |
| 2024-07-31 | 6.03 | 6.30 | 6.03 | 6.29 | 6.13 | qfq | 5,836,592 | 36,257,148 | 4.31% |
| 2024-07-30 | 6.07 | 6.11 | 6.00 | 6.03 | 5.88 | qfq | 2,943,562 | 17,778,519 | -0.82% |
| 2024-07-29 | 6.09 | 6.14 | 6.02 | 6.08 | 5.92 | qfq | 3,336,170 | 20,276,784 | -0.16% |
| 2024-07-26 | 5.96 | 6.11 | 5.94 | 6.09 | 5.93 | qfq | 2,566,620 | 15,544,238 | 2.70% |
| 2024-07-25 | 5.85 | 5.96 | 5.82 | 5.93 | 5.78 | qfq | 2,699,512 | 15,941,036 | 1.19% |
| 2024-07-24 | 5.95 | 5.96 | 5.85 | 5.86 | 5.71 | qfq | 2,789,126 | 16,444,325 | -1.68% |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.96 | 5.81 | qfq | 2,940,861 | 17,635,025 | -1.00% |
| 2024-07-22 | 6.08 | 6.14 | 5.98 | 6.02 | 5.87 | qfq | 4,026,780 | 24,264,274 | -1.15% |
| 2024-07-19 | 6.12 | 6.19 | 6.08 | 6.09 | 5.93 | qfq | 2,568,382 | 15,731,170 | -0.81% |
| 2024-07-18 | 6.07 | 6.15 | 5.96 | 6.14 | 5.98 | qfq | 3,110,869 | 18,820,032 | 0.82% |
| 2024-07-17 | 6.13 | 6.15 | 6.02 | 6.09 | 5.93 | qfq | 4,070,160 | 24,792,265 | 0.33% |
| 2024-07-16 | 6.13 | 6.14 | 6.05 | 6.07 | 5.91 | qfq | 2,755,262 | 16,759,955 | -0.49% |
| 2024-07-15 | 6.14 | 6.18 | 5.99 | 6.10 | 5.94 | qfq | 4,675,020 | 28,465,752 | -0.65% |
| 2024-07-12 | 6.29 | 6.32 | 6.10 | 6.14 | 5.98 | qfq | 3,734,304 | 23,102,224 | -1.44% |
| 2024-07-11 | 6.21 | 6.28 | 6.17 | 6.23 | 6.07 | qfq | 3,524,249 | 21,907,065 | 1.47% |
| 2024-07-10 | 6.30 | 6.30 | 6.11 | 6.14 | 5.98 | qfq | 3,620,800 | 22,389,951 | -2.54% |
| 2024-07-09 | 6.20 | 6.34 | 6.10 | 6.30 | 6.14 | qfq | 5,229,424 | 32,563,986 | 1.61% |
| 2024-07-08 | 6.43 | 6.43 | 6.17 | 6.20 | 6.04 | qfq | 4,951,102 | 30,953,371 | -3.43% |
| 2024-07-05 | 6.26 | 6.44 | 6.17 | 6.42 | 6.26 | qfq | 4,804,755 | 30,380,550 | 2.72% |
| 2024-07-04 | 6.41 | 6.41 | 6.20 | 6.25 | 6.09 | qfq | 4,493,800 | 28,326,517 | -1.73% |
| 2024-07-03 | 6.43 | 6.50 | 6.33 | 6.36 | 6.20 | qfq | 5,512,236 | 35,391,057 | -0.93% |
| 2024-07-02 | 6.60 | 6.60 | 6.37 | 6.42 | 6.26 | qfq | 4,772,600 | 30,795,395 | -2.58% |
| 2024-07-01 | 6.49 | 6.60 | 6.44 | 6.59 | 6.42 | qfq | 6,728,475 | 43,934,187 | 0.76% |
| 2024-06-28 | 6.70 | 6.74 | 6.49 | 6.54 | 6.37 | qfq | 7,502,555 | 49,596,770 | -2.68% |
| 2024-06-27 | 6.77 | 6.87 | 6.68 | 6.72 | 6.55 | qfq | 3,085,743 | 20,825,664 | -1.47% |
| 2024-06-26 | 6.68 | 6.86 | 6.62 | 6.82 | 6.65 | qfq | 4,077,035 | 27,538,226 | 2.10% |
| 2024-06-25 | 6.60 | 6.75 | 6.59 | 6.68 | 6.51 | qfq | 4,851,432 | 32,332,260 | 1.21% |
| 2024-06-24 | 6.87 | 6.87 | 6.57 | 6.60 | 6.43 | qfq | 6,568,940 | 43,860,886 | -4.21% |
| 2024-06-21 | 6.92 | 7.05 | 6.84 | 6.89 | 6.71 | qfq | 4,860,652 | 33,725,009 | -0.58% |
| 2024-06-20 | 7.01 | 7.24 | 6.90 | 6.93 | 6.75 | qfq | 5,926,620 | 41,878,850 | -1.14% |
| 2024-06-19 | 7.05 | 7.06 | 6.88 | 7.01 | 6.83 | qfq | 5,412,640 | 37,739,054 | -0.57% |
| 2024-06-18 | 6.97 | 7.08 | 6.92 | 7.05 | 6.87 | qfq | 6,412,794 | 44,915,439 | 0.57% |
| 2024-06-17 | 7.41 | 7.41 | 6.88 | 7.01 | 6.83 | qfq | 11,103,885 | 78,704,079 | -12.59% |
| 2024-06-14 | 7.96 | 8.10 | 7.90 | 8.02 | 7.30 | qfq | 5,513,309 | 44,195,012 | 0.75% |
| 2024-06-13 | 8.21 | 8.25 | 7.83 | 7.96 | 7.24 | qfq | 6,778,227 | 53,897,797 | -3.28% |
| 2024-06-12 | 8.19 | 8.30 | 8.17 | 8.23 | 7.49 | qfq | 3,582,651 | 29,501,089 | 0.00% |
| 2024-06-11 | 8.30 | 8.30 | 8.15 | 8.23 | 7.49 | qfq | 2,914,291 | 24,005,254 | -0.96% |
| 2024-06-07 | 8.26 | 8.34 | 8.09 | 8.31 | 7.56 | qfq | 3,624,969 | 29,848,201 | 0.97% |
| 2024-06-06 | 8.34 | 8.45 | 8.12 | 8.23 | 7.49 | qfq | 3,457,431 | 28,495,471 | -1.08% |
| 2024-06-05 | 8.50 | 8.58 | 8.31 | 8.32 | 7.57 | qfq | 3,254,300 | 27,452,841 | -2.35% |
| 2024-06-04 | 8.46 | 8.58 | 8.38 | 8.52 | 7.75 | qfq | 3,030,340 | 25,709,802 | -0.35% |
| 2024-06-03 | 8.58 | 8.66 | 8.48 | 8.55 | 7.78 | qfq | 3,487,382 | 29,808,880 | -0.70% |
| 2024-05-31 | 8.67 | 8.79 | 8.58 | 8.61 | 7.84 | qfq | 3,781,180 | 32,813,113 | -0.81% |
| 2024-05-30 | 8.70 | 8.89 | 8.67 | 8.68 | 7.90 | qfq | 3,854,416 | 33,878,063 | 0.35% |
| 2024-05-29 | 8.51 | 8.72 | 8.51 | 8.65 | 7.87 | qfq | 3,180,532 | 27,567,061 | 0.70% |
| 2024-05-28 | 8.83 | 8.83 | 8.56 | 8.59 | 7.82 | qfq | 5,098,047 | 44,085,204 | -2.83% |
| 2024-05-27 | 8.78 | 8.89 | 8.70 | 8.84 | 8.04 | qfq | 2,826,929 | 24,833,077 | -0.11% |
| 2024-05-24 | 8.94 | 9.17 | 8.83 | 8.85 | 8.05 | qfq | 4,776,401 | 42,905,793 | -0.56% |
| 2024-05-23 | 8.96 | 9.02 | 8.80 | 8.90 | 8.10 | qfq | 5,580,266 | 49,647,099 | -1.33% |
| 2024-05-22 | 8.98 | 9.06 | 8.86 | 9.02 | 8.21 | qfq | 5,799,716 | 52,077,833 | 0.45% |
| 2024-05-21 | 8.68 | 9.11 | 8.67 | 8.98 | 8.17 | qfq | 9,400,460 | 83,751,456 | 2.63% |
| 2024-05-20 | 8.47 | 8.78 | 8.39 | 8.75 | 7.96 | qfq | 7,217,203 | 62,177,685 | 3.67% |
| 2024-05-17 | 8.55 | 8.62 | 8.35 | 8.44 | 7.68 | qfq | 4,965,340 | 41,957,576 | -1.86% |
| 2024-05-16 | 8.72 | 8.91 | 8.53 | 8.60 | 7.83 | qfq | 6,180,056 | 53,742,928 | -0.35% |
| 2024-05-15 | 8.40 | 8.75 | 8.37 | 8.63 | 7.85 | qfq | 8,686,377 | 74,633,813 | 2.74% |
| 2024-05-14 | 8.42 | 8.53 | 8.36 | 8.40 | 7.64 | qfq | 4,829,374 | 40,680,671 | -0.24% |
| 2024-05-13 | 8.52 | 8.52 | 8.38 | 8.42 | 7.66 | qfq | 5,514,009 | 46,519,942 | -1.98% |
| 2024-05-10 | 8.82 | 8.82 | 8.50 | 8.59 | 7.82 | qfq | 6,070,867 | 52,103,979 | -2.61% |
| 2024-05-09 | 8.56 | 8.91 | 8.52 | 8.82 | 8.03 | qfq | 5,999,535 | 52,584,130 | 2.92% |
| 2024-05-08 | 8.49 | 8.65 | 8.40 | 8.57 | 7.80 | qfq | 4,771,963 | 40,824,042 | 1.42% |
| 2024-05-07 | 8.68 | 8.70 | 8.38 | 8.45 | 7.69 | qfq | 6,241,811 | 53,024,581 | -2.65% |
| 2024-05-06 | 8.64 | 8.76 | 8.45 | 8.68 | 7.90 | qfq | 8,869,444 | 76,124,958 | 1.05% |
| 2024-04-30 | 8.56 | 9.08 | 8.54 | 8.59 | 7.82 | qfq | 9,831,239 | 86,622,630 | 0.12% |
| 2024-04-29 | 8.47 | 8.68 | 8.39 | 8.58 | 7.81 | qfq | 8,795,643 | 75,398,092 | 1.30% |
| 2024-04-26 | 8.57 | 8.68 | 8.03 | 8.47 | 7.71 | qfq | 25,128,649 | 208,749,839 | -4.29% |
| 2024-04-25 | 8.69 | 8.94 | 8.63 | 8.85 | 8.05 | qfq | 6,675,880 | 59,151,324 | 1.37% |
| 2024-04-24 | 8.90 | 9.02 | 8.61 | 8.73 | 7.94 | qfq | 11,961,863 | 104,582,051 | -2.78% |
| 2024-04-23 | 9.40 | 9.48 | 8.87 | 8.98 | 8.17 | qfq | 11,925,254 | 107,905,210 | -4.87% |
| 2024-04-22 | 9.35 | 9.59 | 9.11 | 9.44 | 8.59 | qfq | 12,074,629 | 113,663,877 | 1.07% |
| 2024-04-19 | 9.13 | 9.39 | 9.12 | 9.34 | 8.50 | qfq | 6,223,025 | 57,925,828 | 1.74% |
| 2024-04-18 | 8.99 | 9.34 | 8.91 | 9.18 | 8.35 | qfq | 7,420,512 | 68,419,503 | 0.99% |
| 2024-04-17 | 8.81 | 9.18 | 8.79 | 9.09 | 8.27 | qfq | 7,681,822 | 69,261,982 | 4.36% |
| 2024-04-16 | 8.88 | 9.00 | 8.65 | 8.71 | 7.93 | qfq | 8,767,397 | 77,113,295 | -2.24% |
| 2024-04-15 | 9.01 | 9.10 | 8.70 | 8.91 | 8.11 | qfq | 6,027,253 | 53,584,072 | -1.11% |
| 2024-04-12 | 8.96 | 9.14 | 8.89 | 9.01 | 8.20 | qfq | 5,516,323 | 49,713,000 | 0.90% |
| 2024-04-11 | 8.87 | 9.05 | 8.81 | 8.93 | 8.13 | qfq | 5,638,449 | 50,507,493 | 0.00% |
| 2024-04-10 | 8.83 | 9.02 | 8.68 | 8.93 | 8.13 | qfq | 8,981,509 | 79,639,742 | 1.13% |
| 2024-04-09 | 8.80 | 8.99 | 8.74 | 8.83 | 8.04 | qfq | 7,529,112 | 66,708,546 | -0.45% |
| 2024-04-08 | 9.27 | 9.27 | 8.73 | 8.87 | 8.07 | qfq | 13,755,799 | 123,221,022 | -4.93% |
| 2024-04-03 | 9.40 | 9.41 | 9.19 | 9.33 | 8.49 | qfq | 6,375,328 | 59,290,583 | -0.32% |
| 2024-04-02 | 9.25 | 9.50 | 9.10 | 9.36 | 8.52 | qfq | 10,026,408 | 92,997,991 | 0.21% |
| 2024-04-01 | 8.88 | 9.40 | 8.76 | 9.34 | 8.50 | qfq | 17,480,429 | 159,479,659 | 5.30% |
| 2024-03-29 | 8.31 | 9.04 | 8.31 | 8.87 | 8.07 | qfq | 15,203,620 | 133,697,161 | 6.48% |
| 2024-03-28 | 8.26 | 8.41 | 8.14 | 8.33 | 7.58 | qfq | 8,017,882 | 66,515,713 | -0.24% |
| 2024-03-27 | 8.41 | 8.69 | 8.28 | 8.35 | 7.60 | qfq | 9,178,816 | 77,166,047 | -0.71% |
| 2024-03-26 | 8.01 | 8.50 | 7.99 | 8.41 | 7.65 | qfq | 13,482,242 | 111,713,531 | 4.99% |
| 2024-03-25 | 7.90 | 8.20 | 7.85 | 8.01 | 7.29 | qfq | 7,434,753 | 60,021,941 | 1.26% |
| 2024-03-22 | 7.98 | 8.20 | 7.91 | 7.91 | 7.20 | qfq | 7,948,048 | 63,812,882 | -0.88% |
| 2024-03-21 | 7.75 | 8.07 | 7.66 | 7.98 | 7.26 | qfq | 7,776,960 | 61,310,508 | 2.97% |
| 2024-03-20 | 7.62 | 7.85 | 7.52 | 7.75 | 7.05 | qfq | 5,605,576 | 43,121,310 | 1.97% |
| 2024-03-19 | 7.53 | 7.77 | 7.53 | 7.60 | 6.92 | qfq | 5,907,488 | 45,210,068 | 0.53% |
| 2024-03-18 | 7.61 | 7.69 | 7.46 | 7.56 | 6.88 | qfq | 6,119,584 | 46,156,109 | -0.66% |
| 2024-03-15 | 7.13 | 7.71 | 7.11 | 7.61 | 6.93 | qfq | 12,226,354 | 91,036,079 | 6.14% |
| 2024-03-14 | 7.08 | 7.20 | 7.07 | 7.17 | 6.52 | qfq | 4,009,450 | 28,642,481 | 1.41% |
| 2024-03-13 | 7.07 | 7.11 | 7.00 | 7.07 | 6.43 | qfq | 3,658,120 | 25,830,467 | 0.00% |
| 2024-03-12 | 7.20 | 7.20 | 6.94 | 7.07 | 6.43 | qfq | 6,871,190 | 48,288,949 | -0.42% |
| 2024-03-11 | 7.16 | 7.17 | 7.01 | 7.10 | 6.46 | qfq | 4,511,975 | 31,935,790 | -0.98% |
| 2024-03-08 | 7.13 | 7.25 | 7.08 | 7.17 | 6.52 | qfq | 7,018,637 | 50,167,891 | 0.84% |
| 2024-03-07 | 6.71 | 7.30 | 6.71 | 7.11 | 6.47 | qfq | 17,401,873 | 124,662,834 | 5.96% |
| 2024-03-06 | 6.52 | 6.76 | 6.52 | 6.71 | 6.11 | qfq | 4,775,099 | 31,746,877 | 2.44% |
| 2024-03-05 | 6.70 | 6.71 | 6.53 | 6.55 | 5.96 | qfq | 4,242,828 | 27,943,122 | -2.24% |
| 2024-03-04 | 6.71 | 6.78 | 6.58 | 6.70 | 6.10 | qfq | 4,730,263 | 31,569,634 | 0.00% |
| 2024-03-01 | 6.68 | 6.80 | 6.63 | 6.70 | 6.10 | qfq | 4,714,180 | 31,620,729 | 0.00% |
| 2024-02-29 | 6.49 | 6.72 | 6.43 | 6.70 | 6.10 | qfq | 4,439,000 | 29,384,666 | 2.92% |
| 2024-02-28 | 6.98 | 7.04 | 6.45 | 6.51 | 5.92 | qfq | 9,370,904 | 63,140,467 | -6.60% |
| 2024-02-27 | 6.88 | 6.97 | 6.79 | 6.97 | 6.34 | qfq | 3,307,020 | 22,861,017 | 0.72% |
| 2024-02-26 | 6.85 | 7.12 | 6.83 | 6.92 | 6.30 | qfq | 4,664,973 | 32,353,174 | 0.73% |
| 2024-02-23 | 6.74 | 6.90 | 6.64 | 6.87 | 6.25 | qfq | 6,053,235 | 40,961,684 | 1.78% |
| 2024-02-22 | 6.73 | 6.87 | 6.66 | 6.75 | 6.14 | qfq | 4,201,168 | 28,334,150 | 0.00% |
| 2024-02-21 | 6.74 | 6.89 | 6.66 | 6.75 | 6.14 | qfq | 4,081,207 | 27,865,905 | -0.15% |
| 2024-02-20 | 6.63 | 6.81 | 6.46 | 6.76 | 6.15 | qfq | 5,356,304 | 36,031,756 | 1.65% |
| 2024-02-19 | 6.53 | 6.85 | 6.49 | 6.65 | 6.05 | qfq | 10,243,553 | 68,207,546 | 2.31% |
| 2024-02-08 | 5.93 | 6.56 | 5.93 | 6.50 | 5.91 | qfq | 9,582,969 | 60,347,711 | 9.06% |
| 2024-02-07 | 5.99 | 6.14 | 5.80 | 5.96 | 5.42 | qfq | 10,044,148 | 59,591,814 | -1.97% |
| 2024-02-06 | 5.57 | 6.10 | 5.31 | 6.08 | 5.53 | qfq | 10,123,403 | 57,941,668 | 9.16% |
| 2024-02-05 | 5.76 | 5.83 | 5.31 | 5.57 | 5.07 | qfq | 8,797,658 | 48,621,671 | -4.95% |
| 2024-02-02 | 6.05 | 6.15 | 5.70 | 5.86 | 5.33 | qfq | 6,167,352 | 36,750,285 | -3.78% |
| 2024-02-01 | 6.25 | 6.29 | 6.01 | 6.09 | 5.54 | qfq | 6,740,584 | 41,427,616 | -1.30% |
| 2024-01-31 | 6.51 | 6.55 | 6.16 | 6.17 | 5.61 | qfq | 6,580,166 | 41,365,850 | -5.37% |
| 2024-01-30 | 6.68 | 6.73 | 6.51 | 6.52 | 5.93 | qfq | 4,053,519 | 26,874,846 | -2.69% |
| 2024-01-29 | 6.92 | 6.99 | 6.66 | 6.70 | 6.10 | qfq | 4,593,262 | 31,162,142 | -3.04% |
| 2024-01-26 | 7.13 | 7.16 | 6.85 | 6.91 | 6.29 | qfq | 6,579,851 | 45,827,034 | -2.81% |
| 2024-01-25 | 6.76 | 7.14 | 6.73 | 7.11 | 6.47 | qfq | 4,758,696 | 33,157,866 | 5.18% |
| 2024-01-24 | 6.72 | 6.86 | 6.52 | 6.76 | 6.15 | qfq | 4,425,571 | 29,638,462 | 1.50% |
| 2024-01-23 | 6.59 | 6.83 | 6.52 | 6.66 | 6.06 | qfq | 6,415,676 | 42,715,616 | -1.62% |
| 2024-01-22 | 7.22 | 7.27 | 6.71 | 6.77 | 6.16 | qfq | 4,058,622 | 28,246,969 | -6.23% |
| 2024-01-19 | 7.37 | 7.39 | 7.19 | 7.22 | 6.57 | qfq | 3,338,978 | 24,297,576 | -1.77% |
| 2024-01-18 | 7.50 | 7.50 | 7.15 | 7.35 | 6.69 | qfq | 4,984,475 | 36,321,009 | -2.52% |
| 2024-01-17 | 7.55 | 7.66 | 7.51 | 7.54 | 6.86 | qfq | 3,225,712 | 24,431,750 | -0.26% |
| 2024-01-16 | 7.60 | 7.62 | 7.48 | 7.56 | 6.88 | qfq | 2,707,440 | 20,404,004 | 0.00% |
| 2024-01-15 | 7.52 | 7.65 | 7.50 | 7.56 | 6.88 | qfq | 1,787,722 | 13,504,371 | -0.13% |
| 2024-01-12 | 7.55 | 7.68 | 7.53 | 7.57 | 6.89 | qfq | 2,931,149 | 22,312,136 | 0.26% |
| 2024-01-11 | 7.62 | 7.62 | 7.49 | 7.55 | 6.87 | qfq | 3,553,580 | 26,821,459 | -1.05% |
| 2024-01-10 | 7.57 | 7.68 | 7.47 | 7.63 | 6.94 | qfq | 3,910,640 | 29,779,400 | 0.93% |
| 2024-01-09 | 7.52 | 7.62 | 7.50 | 7.56 | 6.88 | qfq | 2,570,271 | 19,414,590 | 0.40% |
| 2024-01-08 | 7.66 | 7.66 | 7.53 | 7.53 | 6.85 | qfq | 3,575,360 | 27,121,224 | -1.83% |
| 2024-01-05 | 7.74 | 7.79 | 7.61 | 7.67 | 6.98 | qfq | 3,584,410 | 27,663,793 | -0.26% |
| 2024-01-04 | 7.65 | 7.72 | 7.61 | 7.69 | 7.00 | qfq | 2,548,018 | 19,537,265 | 0.26% |
| 2024-01-03 | 7.65 | 7.75 | 7.59 | 7.67 | 6.98 | qfq | 3,268,885 | 25,064,382 | 0.26% |
| 2024-01-02 | 7.57 | 7.71 | 7.51 | 7.65 | 6.96 | qfq | 3,468,451 | 26,552,838 | 1.32% |
| 2023-12-29 | 7.42 | 7.60 | 7.42 | 7.55 | 6.87 | qfq | 2,806,127 | 21,127,939 | 0.80% |
| 2023-12-28 | 7.50 | 7.50 | 7.37 | 7.49 | 6.82 | qfq | 2,703,195 | 20,179,531 | 0.67% |
| 2023-12-27 | 7.29 | 7.50 | 7.25 | 7.44 | 6.77 | qfq | 3,372,960 | 24,978,632 | 1.92% |
| 2023-12-26 | 7.32 | 7.42 | 7.26 | 7.30 | 6.64 | qfq | 2,217,260 | 16,266,904 | -1.48% |
| 2023-12-25 | 7.43 | 7.46 | 7.22 | 7.41 | 6.74 | qfq | 3,083,986 | 22,618,705 | -0.13% |
| 2023-12-22 | 7.45 | 7.52 | 7.35 | 7.42 | 6.75 | qfq | 3,348,970 | 24,886,207 | -0.40% |
| 2023-12-21 | 7.40 | 7.47 | 7.28 | 7.45 | 6.78 | qfq | 3,050,270 | 22,504,021 | 0.27% |
| 2023-12-20 | 7.50 | 7.54 | 7.41 | 7.43 | 6.76 | qfq | 2,411,257 | 18,028,820 | -0.40% |
| 2023-12-19 | 7.49 | 7.51 | 7.38 | 7.46 | 6.79 | qfq | 2,700,901 | 20,083,348 | -0.40% |
| 2023-12-18 | 7.48 | 7.53 | 7.42 | 7.49 | 6.82 | qfq | 2,539,191 | 19,014,461 | 0.13% |
| 2023-12-15 | 7.44 | 7.54 | 7.44 | 7.48 | 6.81 | qfq | 2,603,909 | 19,512,054 | 0.54% |
| 2023-12-14 | 7.54 | 7.57 | 7.43 | 7.44 | 6.77 | qfq | 3,079,670 | 23,091,434 | -0.80% |
| 2023-12-13 | 7.53 | 7.61 | 7.50 | 7.50 | 6.82 | qfq | 2,742,506 | 20,683,571 | -0.92% |
| 2023-12-12 | 7.60 | 7.60 | 7.44 | 7.57 | 6.89 | qfq | 3,918,516 | 29,414,742 | -0.13% |
| 2023-12-11 | 7.55 | 7.65 | 7.43 | 7.58 | 6.90 | qfq | 6,176,843 | 46,619,028 | 0.40% |
| 2023-12-08 | 7.87 | 7.90 | 7.55 | 7.55 | 6.87 | qfq | 6,440,580 | 49,585,110 | -3.94% |
| 2023-12-07 | 7.89 | 7.93 | 7.78 | 7.86 | 7.15 | qfq | 3,986,969 | 31,403,707 | -0.38% |
| 2023-12-06 | 7.88 | 7.95 | 7.80 | 7.89 | 7.18 | qfq | 4,331,080 | 34,142,395 | 0.38% |
| 2023-12-05 | 7.98 | 8.00 | 7.85 | 7.86 | 7.15 | qfq | 3,396,720 | 26,894,757 | -1.13% |
| 2023-12-04 | 7.93 | 8.02 | 7.81 | 7.95 | 7.23 | qfq | 5,977,142 | 47,522,839 | 0.76% |
| 2023-12-01 | 7.69 | 7.95 | 7.65 | 7.89 | 7.18 | qfq | 6,762,116 | 53,109,067 | 2.07% |
| 2023-11-30 | 7.71 | 7.78 | 7.65 | 7.73 | 7.03 | qfq | 3,111,139 | 23,995,055 | 0.13% |
| 2023-11-29 | 7.85 | 7.86 | 7.70 | 7.72 | 7.03 | qfq | 5,548,700 | 43,024,347 | -2.03% |
| 2023-11-28 | 7.68 | 7.90 | 7.51 | 7.88 | 7.17 | qfq | 11,346,085 | 88,041,469 | 2.60% |
| 2023-11-27 | 7.49 | 7.84 | 7.40 | 7.68 | 6.99 | qfq | 10,751,338 | 82,535,860 | 2.67% |
| 2023-11-24 | 7.50 | 7.51 | 7.44 | 7.48 | 6.81 | qfq | 4,805,228 | 35,923,807 | -0.27% |
| 2023-11-23 | 7.47 | 7.54 | 7.44 | 7.50 | 6.82 | qfq | 3,562,510 | 26,669,492 | 0.00% |
| 2023-11-22 | 7.56 | 7.60 | 7.49 | 7.50 | 6.82 | qfq | 3,205,680 | 24,098,318 | -1.19% |
| 2023-11-21 | 7.60 | 7.66 | 7.56 | 7.59 | 6.91 | qfq | 4,930,887 | 37,476,605 | -0.26% |
| 2023-11-20 | 7.53 | 7.65 | 7.43 | 7.61 | 6.93 | qfq | 7,484,094 | 56,531,389 | 1.06% |
| 2023-11-17 | 7.44 | 7.58 | 7.36 | 7.53 | 6.85 | qfq | 5,560,802 | 41,591,547 | 1.21% |
| 2023-11-16 | 7.52 | 7.55 | 7.42 | 7.44 | 6.77 | qfq | 5,092,060 | 38,051,679 | -1.46% |
| 2023-11-15 | 7.53 | 7.59 | 7.49 | 7.55 | 6.87 | qfq | 6,698,211 | 50,460,650 | -0.66% |
| 2023-11-14 | 7.95 | 7.96 | 7.44 | 7.60 | 6.92 | qfq | 15,938,412 | 120,720,456 | -2.44% |
| 2023-11-13 | 7.39 | 7.80 | 7.36 | 7.79 | 7.09 | qfq | 20,090,643 | 153,587,496 | 5.41% |
| 2023-11-10 | 7.07 | 7.43 | 7.03 | 7.39 | 6.72 | qfq | 23,381,864 | 170,604,176 | 4.53% |
| 2023-11-09 | 6.94 | 7.08 | 6.93 | 7.07 | 6.43 | qfq | 8,507,285 | 59,877,414 | 1.58% |
| 2023-11-08 | 6.99 | 7.00 | 6.93 | 6.96 | 6.33 | qfq | 5,461,532 | 37,995,275 | -0.71% |
| 2023-11-07 | 7.03 | 7.06 | 6.96 | 7.01 | 6.38 | qfq | 6,850,044 | 47,973,017 | -0.71% |
| 2023-11-06 | 7.12 | 7.17 | 7.00 | 7.06 | 6.42 | qfq | 9,835,266 | 69,297,124 | -0.42% |
| 2023-11-03 | 7.07 | 7.20 | 7.07 | 7.09 | 6.45 | qfq | 5,365,373 | 38,183,369 | 0.28% |
| 2023-11-02 | 7.13 | 7.17 | 7.07 | 7.07 | 6.43 | qfq | 5,909,429 | 42,010,777 | -0.42% |
| 2023-11-01 | 7.23 | 7.26 | 7.09 | 7.10 | 6.46 | qfq | 9,625,223 | 68,594,593 | -1.66% |
| 2023-10-31 | 7.57 | 7.60 | 7.12 | 7.22 | 6.57 | qfq | 15,137,261 | 109,845,796 | -4.62% |
| 2023-10-30 | 7.76 | 7.83 | 7.56 | 7.57 | 6.89 | qfq | 9,472,172 | 72,353,703 | -2.82% |
| 2023-10-27 | 7.90 | 7.99 | 7.65 | 7.79 | 7.09 | qfq | 10,834,934 | 84,128,117 | -1.77% |
| 2023-10-26 | 7.89 | 7.98 | 7.80 | 7.93 | 7.22 | qfq | 7,426,371 | 58,565,137 | -0.38% |
| 2023-10-25 | 7.83 | 8.10 | 7.77 | 7.96 | 7.24 | qfq | 12,334,516 | 98,581,597 | 4.46% |
| 2023-10-24 | 7.42 | 7.64 | 7.38 | 7.62 | 6.93 | qfq | 5,498,895 | 41,321,075 | 2.56% |
| 2023-10-23 | 7.61 | 7.68 | 7.39 | 7.43 | 6.76 | qfq | 7,217,278 | 54,084,949 | -2.62% |
| 2023-10-20 | 7.66 | 7.75 | 7.62 | 7.63 | 6.94 | qfq | 3,794,528 | 29,120,477 | -1.04% |
| 2023-10-19 | 7.88 | 7.88 | 7.65 | 7.71 | 7.02 | qfq | 6,628,384 | 51,161,882 | -1.28% |
| 2023-10-18 | 8.00 | 8.06 | 7.80 | 7.81 | 7.11 | qfq | 7,020,171 | 55,156,611 | -2.74% |
| 2023-10-17 | 8.04 | 8.08 | 7.90 | 8.03 | 7.31 | qfq | 7,925,030 | 63,346,154 | 0.12% |
| 2023-10-16 | 7.97 | 8.40 | 7.91 | 8.02 | 7.30 | qfq | 15,985,532 | 129,560,510 | 2.56% |
| 2023-10-13 | 7.98 | 7.99 | 7.61 | 7.82 | 7.12 | qfq | 9,225,296 | 71,521,209 | -2.62% |
| 2023-10-12 | 7.64 | 8.06 | 7.64 | 8.03 | 7.31 | qfq | 10,286,303 | 81,004,387 | 5.94% |
| 2023-10-11 | 7.80 | 7.84 | 7.55 | 7.58 | 6.90 | qfq | 8,505,673 | 65,017,529 | -3.44% |
| 2023-10-10 | 8.00 | 8.01 | 7.73 | 7.85 | 7.14 | qfq | 9,123,437 | 71,640,271 | -2.24% |
| 2023-10-09 | 7.95 | 8.11 | 7.79 | 8.03 | 7.31 | qfq | 8,481,394 | 67,332,720 | 0.75% |
| 2023-09-28 | 8.07 | 8.12 | 7.96 | 7.97 | 7.25 | qfq | 4,907,031 | 39,310,707 | 0.00% |
| 2023-09-27 | 7.87 | 8.10 | 7.87 | 7.97 | 7.25 | qfq | 6,436,976 | 51,560,226 | 0.89% |
| 2023-09-26 | 7.87 | 8.00 | 7.85 | 7.90 | 7.19 | qfq | 4,685,824 | 37,146,995 | -0.25% |
| 2023-09-25 | 7.97 | 8.04 | 7.86 | 7.92 | 7.21 | qfq | 5,711,603 | 45,464,548 | -0.13% |
| 2023-09-22 | 7.82 | 7.94 | 7.74 | 7.93 | 7.22 | qfq | 5,333,380 | 41,977,732 | 1.28% |
| 2023-09-21 | 7.78 | 7.93 | 7.72 | 7.83 | 7.13 | qfq | 3,597,560 | 28,114,783 | -0.76% |
| 2023-09-20 | 7.95 | 8.01 | 7.86 | 7.89 | 7.18 | qfq | 5,141,189 | 40,644,830 | -1.50% |
| 2023-09-19 | 7.97 | 8.04 | 7.93 | 8.01 | 7.29 | qfq | 3,303,867 | 26,396,269 | -0.12% |
| 2023-09-18 | 7.91 | 8.04 | 7.79 | 8.02 | 7.30 | qfq | 4,696,472 | 37,406,466 | 1.01% |
| 2023-09-15 | 7.95 | 8.00 | 7.85 | 7.94 | 7.23 | qfq | 4,170,078 | 33,064,238 | 0.63% |
| 2023-09-14 | 7.95 | 7.97 | 7.82 | 7.89 | 7.18 | qfq | 3,490,876 | 27,557,330 | 0.13% |
| 2023-09-13 | 7.92 | 8.02 | 7.84 | 7.88 | 7.17 | qfq | 3,806,814 | 30,173,178 | -0.88% |
| 2023-09-12 | 7.84 | 8.02 | 7.84 | 7.95 | 7.23 | qfq | 6,183,419 | 49,091,023 | 0.51% |
| 2023-09-11 | 7.96 | 8.01 | 7.84 | 7.91 | 7.20 | qfq | 6,749,916 | 53,448,230 | -0.50% |
| 2023-09-08 | 8.14 | 8.15 | 7.94 | 7.95 | 7.23 | qfq | 5,711,250 | 45,737,384 | -2.69% |
| 2023-09-07 | 8.23 | 8.34 | 8.15 | 8.17 | 7.43 | qfq | 5,754,948 | 47,330,665 | -1.09% |
| 2023-09-06 | 8.17 | 8.28 | 8.11 | 8.26 | 7.52 | qfq | 5,557,628 | 45,700,213 | 0.85% |
| 2023-09-05 | 8.10 | 8.26 | 8.06 | 8.19 | 7.45 | qfq | 7,698,188 | 62,848,267 | 0.99% |
| 2023-09-04 | 7.86 | 8.12 | 7.86 | 8.11 | 7.38 | qfq | 13,180,007 | 105,900,171 | 3.05% |
| 2023-09-01 | 7.85 | 7.95 | 7.79 | 7.87 | 7.16 | qfq | 8,719,852 | 68,625,825 | 1.16% |
| 2023-08-31 | 7.93 | 7.97 | 7.77 | 7.78 | 7.08 | qfq | 7,235,960 | 56,692,500 | -0.51% |
| 2023-08-30 | 7.93 | 8.00 | 7.80 | 7.82 | 7.12 | qfq | 5,604,020 | 44,291,230 | -0.89% |
| 2023-08-29 | 7.67 | 8.00 | 7.61 | 7.89 | 7.18 | qfq | 11,554,252 | 91,161,881 | 2.87% |
| 2023-08-28 | 7.72 | 7.91 | 7.65 | 7.67 | 6.98 | qfq | 13,215,127 | 103,052,339 | 2.95% |
| 2023-08-25 | 7.54 | 7.64 | 7.43 | 7.45 | 6.78 | qfq | 9,557,054 | 71,864,452 | -1.06% |
| 2023-08-24 | 7.71 | 7.82 | 7.52 | 7.53 | 6.85 | qfq | 9,445,766 | 71,790,111 | -1.83% |
| 2023-08-23 | 7.97 | 7.97 | 7.62 | 7.67 | 6.98 | qfq | 6,799,046 | 52,813,155 | -1.79% |
| 2023-08-22 | 7.91 | 8.00 | 7.68 | 7.81 | 7.11 | qfq | 8,187,714 | 63,707,634 | -1.64% |
| 2023-08-21 | 8.07 | 8.15 | 7.92 | 7.94 | 7.23 | qfq | 4,895,519 | 39,226,119 | -2.10% |
| 2023-08-18 | 8.15 | 8.30 | 8.09 | 8.11 | 7.38 | qfq | 3,340,669 | 27,415,218 | -0.61% |
| 2023-08-17 | 8.01 | 8.17 | 7.90 | 8.16 | 7.43 | qfq | 3,421,104 | 27,599,820 | 1.87% |
| 2023-08-16 | 8.03 | 8.12 | 8.01 | 8.01 | 7.29 | qfq | 3,320,857 | 26,746,089 | -0.50% |
| 2023-08-15 | 8.25 | 8.27 | 7.98 | 8.05 | 7.33 | qfq | 5,855,360 | 47,326,864 | -2.07% |
| 2023-08-14 | 8.10 | 8.25 | 8.02 | 8.22 | 7.48 | qfq | 4,696,395 | 38,214,185 | 1.11% |
| 2023-08-11 | 8.24 | 8.29 | 8.10 | 8.13 | 7.40 | qfq | 4,513,920 | 36,877,582 | -1.33% |
| 2023-08-10 | 8.26 | 8.29 | 8.18 | 8.24 | 7.50 | qfq | 3,144,460 | 25,899,375 | 0.24% |
| 2023-08-09 | 8.27 | 8.30 | 8.19 | 8.22 | 7.48 | qfq | 3,383,940 | 27,856,061 | -1.08% |
| 2023-08-08 | 8.27 | 8.33 | 8.21 | 8.31 | 7.56 | qfq | 3,134,166 | 25,947,430 | -0.24% |
| 2023-08-07 | 8.34 | 8.41 | 8.22 | 8.33 | 7.58 | qfq | 6,006,069 | 49,874,004 | -0.12% |
| 2023-08-04 | 8.49 | 8.49 | 8.32 | 8.34 | 7.59 | qfq | 3,867,430 | 32,370,262 | -1.07% |
| 2023-08-03 | 8.51 | 8.55 | 8.40 | 8.43 | 7.67 | qfq | 3,337,062 | 28,200,361 | -0.94% |
| 2023-08-02 | 8.57 | 8.59 | 8.42 | 8.51 | 7.74 | qfq | 6,537,832 | 55,473,178 | -1.16% |
| 2023-08-01 | 8.33 | 8.69 | 8.26 | 8.61 | 7.84 | qfq | 14,811,453 | 126,885,446 | 4.24% |
| 2023-07-31 | 8.38 | 8.45 | 8.25 | 8.26 | 7.52 | qfq | 7,012,122 | 58,133,419 | -1.31% |
| 2023-07-28 | 8.33 | 8.47 | 8.32 | 8.37 | 7.62 | qfq | 6,071,940 | 51,054,124 | 0.36% |
| 2023-07-27 | 8.36 | 8.48 | 8.26 | 8.34 | 7.59 | qfq | 6,139,446 | 51,494,373 | 0.36% |
| 2023-07-26 | 8.20 | 8.36 | 8.12 | 8.31 | 7.56 | qfq | 6,645,612 | 54,991,313 | 1.84% |
| 2023-07-25 | 8.10 | 8.18 | 8.07 | 8.16 | 7.43 | qfq | 4,120,276 | 33,526,394 | 2.13% |
| 2023-07-24 | 7.97 | 8.12 | 7.89 | 7.99 | 7.27 | qfq | 4,516,696 | 36,326,840 | 0.25% |
| 2023-07-21 | 8.05 | 8.10 | 7.94 | 7.97 | 7.25 | qfq | 4,153,640 | 33,253,672 | -1.36% |
| 2023-07-20 | 8.18 | 8.27 | 8.04 | 8.08 | 7.35 | qfq | 5,400,900 | 43,932,089 | -1.22% |
| 2023-07-19 | 8.18 | 8.24 | 8.00 | 8.18 | 7.44 | qfq | 5,744,545 | 46,664,406 | 0.00% |
| 2023-07-18 | 8.26 | 8.27 | 8.14 | 8.18 | 7.44 | qfq | 4,842,059 | 39,726,336 | -0.85% |
| 2023-07-17 | 8.46 | 8.46 | 8.22 | 8.25 | 7.51 | qfq | 5,386,174 | 44,669,622 | -1.90% |