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
晶科能源688223.SH
最近收盘价4.012026-07-17
最近交易日2026-07-17
成交量（股）105,714,317
成交额（元）429,933,073
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.224 | — | — | — | 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 | 4.09 | 4.15 | 3.99 | 4.01 | 4.01 | qfq | 105,714,317 | 429,933,073 | -1.96% |
| 2026-07-16 | 4.13 | 4.17 | 4.06 | 4.09 | 4.09 | qfq | 76,470,106 | 314,198,676 | -1.45% |
| 2026-07-15 | 4.05 | 4.23 | 4.02 | 4.15 | 4.15 | qfq | 95,322,885 | 396,395,954 | 1.72% |
| 2026-07-14 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | qfq | 93,597,063 | 379,000,954 | 0.49% |
| 2026-07-13 | 4.37 | 4.39 | 4.05 | 4.06 | 4.06 | qfq | 146,444,164 | 608,448,137 | -7.52% |
| 2026-07-10 | 4.30 | 4.55 | 4.26 | 4.39 | 4.39 | qfq | 145,614,444 | 645,156,863 | 2.33% |
| 2026-07-09 | 4.19 | 4.31 | 4.12 | 4.29 | 4.29 | qfq | 108,692,187 | 458,547,179 | 2.14% |
| 2026-07-08 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | qfq | 110,139,190 | 469,126,137 | -3.89% |
| 2026-07-07 | 4.45 | 4.51 | 4.35 | 4.37 | 4.37 | qfq | 98,424,769 | 435,800,655 | -1.58% |
| 2026-07-06 | 4.63 | 4.65 | 4.44 | 4.44 | 4.44 | qfq | 129,612,873 | 587,265,822 | -3.48% |
| 2026-07-03 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | qfq | 123,045,743 | 571,883,728 | -1.71% |
| 2026-07-02 | 4.86 | 4.90 | 4.66 | 4.68 | 4.68 | qfq | 151,038,675 | 722,592,063 | -4.10% |
| 2026-07-01 | 4.77 | 5.05 | 4.69 | 4.88 | 4.88 | qfq | 156,573,268 | 757,937,138 | 2.74% |
| 2026-06-30 | 4.65 | 4.82 | 4.65 | 4.75 | 4.75 | qfq | 109,041,020 | 517,934,313 | 1.50% |
| 2026-06-29 | 4.66 | 4.75 | 4.58 | 4.68 | 4.68 | qfq | 116,492,236 | 544,459,293 | -0.43% |
| 2026-06-26 | 4.86 | 5.05 | 4.70 | 4.70 | 4.70 | qfq | 162,767,018 | 791,172,621 | -3.69% |
| 2026-06-25 | 4.82 | 4.96 | 4.77 | 4.88 | 4.88 | qfq | 126,765,281 | 614,490,383 | 0.41% |
| 2026-06-24 | 4.87 | 4.90 | 4.75 | 4.86 | 4.86 | qfq | 105,812,239 | 510,344,940 | 0.00% |
| 2026-06-23 | 5.11 | 5.12 | 4.86 | 4.86 | 4.86 | qfq | 145,716,925 | 725,228,786 | -5.63% |
| 2026-06-22 | 5.02 | 5.16 | 4.94 | 5.15 | 5.15 | qfq | 139,703,011 | 703,393,709 | 1.18% |
| 2026-06-18 | 5.17 | 5.21 | 5.07 | 5.09 | 5.09 | qfq | 120,040,626 | 614,964,626 | -1.55% |
| 2026-06-17 | 5.29 | 5.41 | 5.15 | 5.17 | 5.17 | qfq | 131,403,026 | 688,166,850 | -2.27% |
| 2026-06-16 | 5.21 | 5.36 | 5.18 | 5.29 | 5.29 | qfq | 112,816,402 | 594,828,772 | 1.15% |
| 2026-06-15 | 5.21 | 5.29 | 5.15 | 5.23 | 5.23 | qfq | 118,245,610 | 615,728,402 | 1.36% |
| 2026-06-12 | 5.12 | 5.32 | 5.12 | 5.16 | 5.16 | qfq | 160,485,287 | 836,761,774 | 1.38% |
| 2026-06-11 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | qfq | 156,833,220 | 796,990,282 | -4.32% |
| 2026-06-10 | 5.11 | 5.36 | 4.94 | 5.32 | 5.32 | qfq | 183,587,927 | 937,898,875 | 2.31% |
| 2026-06-09 | 5.13 | 5.22 | 4.98 | 5.20 | 5.20 | qfq | 114,479,250 | 585,730,722 | 2.56% |
| 2026-06-08 | 5.24 | 5.32 | 5.01 | 5.07 | 5.07 | qfq | 141,927,785 | 732,676,848 | -5.76% |
| 2026-06-05 | 5.59 | 5.60 | 5.26 | 5.38 | 5.38 | qfq | 132,906,243 | 719,956,926 | -3.06% |
| 2026-06-04 | 5.50 | 5.62 | 5.40 | 5.55 | 5.55 | qfq | 109,372,163 | 607,097,273 | 0.54% |
| 2026-06-03 | 5.61 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 110,554,913 | 619,438,048 | -1.60% |
| 2026-06-02 | 5.80 | 5.84 | 5.50 | 5.61 | 5.61 | qfq | 145,425,493 | 814,689,513 | -3.11% |
| 2026-06-01 | 5.83 | 5.98 | 5.79 | 5.79 | 5.79 | qfq | 116,627,222 | 683,454,639 | -1.19% |
| 2026-05-29 | 6.21 | 6.25 | 5.80 | 5.86 | 5.86 | qfq | 203,382,239 | 1,206,122,246 | -5.79% |
| 2026-05-28 | 6.10 | 6.32 | 5.97 | 6.22 | 6.22 | qfq | 154,229,619 | 948,312,682 | 1.80% |
| 2026-05-27 | 6.23 | 6.48 | 6.08 | 6.11 | 6.11 | qfq | 155,590,462 | 972,125,081 | -2.08% |
| 2026-05-26 | 6.34 | 6.38 | 6.10 | 6.24 | 6.24 | qfq | 173,826,126 | 1,080,140,209 | -2.65% |
| 2026-05-25 | 6.67 | 6.71 | 6.36 | 6.41 | 6.41 | qfq | 175,545,580 | 1,132,480,163 | -4.33% |
| 2026-05-22 | 6.34 | 6.80 | 6.29 | 6.70 | 6.70 | qfq | 229,114,330 | 1,500,160,308 | 6.18% |
| 2026-05-21 | 6.65 | 6.73 | 6.30 | 6.31 | 6.31 | qfq | 166,345,751 | 1,090,828,505 | -4.83% |
| 2026-05-20 | 6.66 | 6.72 | 6.50 | 6.63 | 6.63 | qfq | 162,956,277 | 1,074,804,246 | -1.78% |
| 2026-05-19 | 6.78 | 6.80 | 6.55 | 6.75 | 6.75 | qfq | 162,518,997 | 1,081,802,607 | 0.30% |
| 2026-05-18 | 6.83 | 6.97 | 6.61 | 6.73 | 6.73 | qfq | 181,666,435 | 1,232,544,537 | -1.46% |
| 2026-05-15 | 7.38 | 7.38 | 6.62 | 6.83 | 6.83 | qfq | 331,760,810 | 2,279,824,060 | -7.33% |
| 2026-05-14 | 7.51 | 7.83 | 7.36 | 7.37 | 7.37 | qfq | 272,407,165 | 2,071,210,032 | -3.15% |
| 2026-05-13 | 7.35 | 7.76 | 7.22 | 7.61 | 7.61 | qfq | 240,287,542 | 1,797,719,498 | 2.56% |
| 2026-05-12 | 7.46 | 7.59 | 7.25 | 7.42 | 7.42 | qfq | 224,360,699 | 1,652,725,004 | 0.54% |
| 2026-05-11 | 7.08 | 7.59 | 7.08 | 7.38 | 7.38 | qfq | 254,267,340 | 1,861,230,490 | 3.22% |
| 2026-05-08 | 6.72 | 7.21 | 6.68 | 7.15 | 7.15 | qfq | 314,754,097 | 2,208,613,881 | 5.77% |
| 2026-05-07 | 6.72 | 6.87 | 6.71 | 6.76 | 6.76 | qfq | 171,056,083 | 1,159,331,646 | 0.75% |
| 2026-05-06 | 6.69 | 6.75 | 6.55 | 6.71 | 6.71 | qfq | 181,447,848 | 1,204,409,220 | 0.90% |
| 2026-04-30 | 6.42 | 6.72 | 6.42 | 6.65 | 6.65 | qfq | 179,572,416 | 1,187,845,842 | 3.58% |
| 2026-04-29 | 6.20 | 6.48 | 6.07 | 6.42 | 6.42 | qfq | 150,920,204 | 954,126,427 | 3.22% |
| 2026-04-28 | 6.37 | 6.49 | 6.18 | 6.22 | 6.22 | qfq | 118,817,841 | 746,888,419 | -3.12% |
| 2026-04-27 | 6.51 | 6.55 | 6.34 | 6.42 | 6.42 | qfq | 139,481,185 | 894,986,920 | -2.58% |
| 2026-04-24 | 6.70 | 6.78 | 6.56 | 6.59 | 6.59 | qfq | 130,624,511 | 868,239,809 | -2.08% |
| 2026-04-23 | 6.95 | 7.00 | 6.73 | 6.73 | 6.73 | qfq | 161,671,553 | 1,106,007,355 | -0.44% |
| 2026-04-22 | 6.81 | 6.85 | 6.71 | 6.76 | 6.76 | qfq | 126,839,849 | 857,290,070 | -1.60% |
| 2026-04-21 | 6.95 | 7.05 | 6.82 | 6.87 | 6.87 | qfq | 115,195,721 | 793,655,756 | -1.15% |
| 2026-04-20 | 6.98 | 7.07 | 6.85 | 6.95 | 6.95 | qfq | 143,642,252 | 1,002,696,811 | 0.00% |
| 2026-04-17 | 6.90 | 7.09 | 6.86 | 6.95 | 6.95 | qfq | 179,927,854 | 1,252,410,091 | -2.66% |
| 2026-04-16 | 6.70 | 7.15 | 6.66 | 7.14 | 7.14 | qfq | 256,738,130 | 1,775,017,428 | 6.57% |
| 2026-04-15 | 6.66 | 6.75 | 6.58 | 6.70 | 6.70 | qfq | 151,019,522 | 1,005,909,014 | 1.06% |
| 2026-04-14 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | qfq | 120,479,174 | 796,600,129 | -0.60% |
| 2026-04-13 | 6.48 | 6.80 | 6.47 | 6.67 | 6.67 | qfq | 147,268,537 | 976,211,030 | 2.14% |
| 2026-04-10 | 6.50 | 6.69 | 6.50 | 6.53 | 6.53 | qfq | 134,848,757 | 887,149,191 | 1.40% |
| 2026-04-09 | 6.53 | 6.54 | 6.39 | 6.44 | 6.44 | qfq | 127,003,792 | 820,296,211 | -2.87% |
| 2026-04-08 | 6.41 | 6.69 | 6.35 | 6.63 | 6.63 | qfq | 201,618,332 | 1,314,563,080 | 6.94% |
| 2026-04-07 | 6.25 | 6.34 | 6.14 | 6.20 | 6.20 | qfq | 108,066,325 | 673,662,699 | -0.96% |
| 2026-04-03 | 6.69 | 6.74 | 6.26 | 6.26 | 6.26 | qfq | 160,663,316 | 1,025,373,059 | -6.15% |
| 2026-04-02 | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | qfq | 122,847,452 | 822,781,195 | -2.20% |
| 2026-04-01 | 6.65 | 7.08 | 6.57 | 6.82 | 6.82 | qfq | 210,599,737 | 1,430,598,757 | 4.76% |
| 2026-03-31 | 7.06 | 7.06 | 6.50 | 6.51 | 6.51 | qfq | 251,181,115 | 1,694,658,031 | -8.05% |
| 2026-03-30 | 7.52 | 7.58 | 7.01 | 7.08 | 7.08 | qfq | 273,694,644 | 1,959,550,498 | -6.84% |
| 2026-03-27 | 7.19 | 7.70 | 7.17 | 7.60 | 7.60 | qfq | 246,384,511 | 1,834,748,658 | 4.25% |
| 2026-03-26 | 7.77 | 7.78 | 7.27 | 7.29 | 7.29 | qfq | 238,124,356 | 1,779,253,425 | -5.81% |
| 2026-03-25 | 7.74 | 8.08 | 7.61 | 7.74 | 7.74 | qfq | 321,103,174 | 2,512,369,893 | 0.00% |
| 2026-03-24 | 7.78 | 7.98 | 7.20 | 7.74 | 7.74 | qfq | 372,071,348 | 2,832,152,444 | 2.93% |
| 2026-03-23 | 7.64 | 7.89 | 7.42 | 7.52 | 7.52 | qfq | 413,827,288 | 3,175,378,249 | -1.18% |
| 2026-03-20 | 7.21 | 8.07 | 7.18 | 7.61 | 7.61 | qfq | 515,730,994 | 3,938,337,177 | 5.40% |
| 2026-03-19 | 7.07 | 7.54 | 7.04 | 7.22 | 7.22 | qfq | 345,066,028 | 2,514,511,434 | 0.84% |
| 2026-03-18 | 7.40 | 7.48 | 7.04 | 7.16 | 7.16 | qfq | 257,162,671 | 1,849,690,384 | -3.24% |
| 2026-03-17 | 7.66 | 7.84 | 7.38 | 7.40 | 7.40 | qfq | 207,245,287 | 1,577,617,432 | -2.63% |
| 2026-03-16 | 7.97 | 8.03 | 7.56 | 7.60 | 7.60 | qfq | 214,341,500 | 1,648,359,381 | -3.68% |
| 2026-03-13 | 8.19 | 8.26 | 7.88 | 7.89 | 7.89 | qfq | 291,701,815 | 2,350,015,583 | -4.36% |
| 2026-03-12 | 8.38 | 8.53 | 8.18 | 8.25 | 8.25 | qfq | 297,471,955 | 2,472,362,247 | -1.55% |
| 2026-03-11 | 8.20 | 8.80 | 8.11 | 8.38 | 8.38 | qfq | 412,435,132 | 3,488,951,965 | 1.70% |
| 2026-03-10 | 7.44 | 8.56 | 7.26 | 8.24 | 8.24 | qfq | 422,307,569 | 3,314,692,379 | 10.75% |
| 2026-03-09 | 7.20 | 7.58 | 7.15 | 7.44 | 7.44 | qfq | 220,499,877 | 1,636,645,375 | 1.36% |
| 2026-03-06 | 7.04 | 7.49 | 6.95 | 7.34 | 7.34 | qfq | 216,417,199 | 1,574,966,981 | 4.11% |
| 2026-03-05 | 7.22 | 7.25 | 7.02 | 7.05 | 7.05 | qfq | 148,249,322 | 1,054,720,151 | -0.70% |
| 2026-03-04 | 7.02 | 7.20 | 6.92 | 7.10 | 7.10 | qfq | 199,483,810 | 1,407,421,881 | -2.07% |
| 2026-03-03 | 7.39 | 7.65 | 7.15 | 7.25 | 7.25 | qfq | 247,806,443 | 1,829,422,185 | -1.49% |
| 2026-03-02 | 7.30 | 7.67 | 7.18 | 7.36 | 7.36 | qfq | 256,751,194 | 1,901,790,989 | -2.39% |
| 2026-02-27 | 7.42 | 7.66 | 7.39 | 7.54 | 7.54 | qfq | 225,321,732 | 1,698,113,987 | 1.75% |
| 2026-02-26 | 7.53 | 7.59 | 7.37 | 7.41 | 7.41 | qfq | 218,080,574 | 1,623,941,398 | -2.50% |
| 2026-02-25 | 7.60 | 7.75 | 7.49 | 7.60 | 7.60 | qfq | 230,960,415 | 1,753,071,191 | 0.13% |
| 2026-02-24 | 7.70 | 7.89 | 7.55 | 7.59 | 7.59 | qfq | 217,165,574 | 1,671,228,225 | 0.00% |
| 2026-02-13 | 7.90 | 7.98 | 7.58 | 7.59 | 7.59 | qfq | 246,588,872 | 1,897,679,424 | -5.48% |
| 2026-02-12 | 7.91 | 8.17 | 7.82 | 8.03 | 8.03 | qfq | 273,989,250 | 2,185,964,274 | 0.38% |
| 2026-02-11 | 8.20 | 8.50 | 7.93 | 8.00 | 8.00 | qfq | 311,653,938 | 2,544,990,566 | -1.48% |
| 2026-02-10 | 8.51 | 8.65 | 8.09 | 8.12 | 8.12 | qfq | 428,246,638 | 3,525,714,757 | -4.92% |
| 2026-02-09 | 8.82 | 9.66 | 8.48 | 8.54 | 8.54 | qfq | 611,119,749 | 5,462,700,768 | 2.52% |
| 2026-02-06 | 7.61 | 8.76 | 7.60 | 8.33 | 8.33 | qfq | 532,674,119 | 4,374,181,866 | 5.58% |
| 2026-02-05 | 7.80 | 8.39 | 7.56 | 7.89 | 7.89 | qfq | 620,785,355 | 4,955,183,686 | -6.07% |
| 2026-02-04 | 6.98 | 8.40 | 6.96 | 8.40 | 8.40 | qfq | 543,745,576 | 4,138,046,830 | 20.00% |
| 2026-02-03 | 6.28 | 7.12 | 6.27 | 7.00 | 7.00 | qfq | 372,819,430 | 2,489,520,541 | 13.27% |
| 2026-02-02 | 6.41 | 6.56 | 6.17 | 6.18 | 6.18 | qfq | 179,103,248 | 1,137,115,059 | -2.37% |
| 2026-01-30 | 6.64 | 6.71 | 6.17 | 6.33 | 6.33 | qfq | 245,143,213 | 1,559,486,089 | -6.08% |
| 2026-01-29 | 6.61 | 7.06 | 6.50 | 6.74 | 6.74 | qfq | 305,991,816 | 2,074,951,541 | 1.51% |
| 2026-01-28 | 6.80 | 6.96 | 6.62 | 6.64 | 6.64 | qfq | 214,422,475 | 1,448,558,343 | -2.78% |
| 2026-01-27 | 6.60 | 6.98 | 6.39 | 6.83 | 6.83 | qfq | 358,172,144 | 2,388,291,231 | 2.09% |
| 2026-01-26 | 7.00 | 7.07 | 6.55 | 6.69 | 6.69 | qfq | 464,017,787 | 3,144,346,043 | -3.04% |
| 2026-01-23 | 5.76 | 6.90 | 5.76 | 6.90 | 6.90 | qfq | 575,412,145 | 3,768,276,564 | 20.00% |
| 2026-01-22 | 5.52 | 5.86 | 5.50 | 5.75 | 5.75 | qfq | 179,816,015 | 1,025,457,596 | 3.79% |
| 2026-01-21 | 5.58 | 5.67 | 5.51 | 5.54 | 5.54 | qfq | 119,101,663 | 664,358,926 | -1.77% |
| 2026-01-20 | 5.93 | 6.00 | 5.61 | 5.64 | 5.64 | qfq | 182,517,487 | 1,047,140,763 | -5.21% |
| 2026-01-19 | 5.90 | 6.04 | 5.88 | 5.95 | 5.95 | qfq | 126,530,545 | 752,597,993 | -0.17% |
| 2026-01-16 | 6.07 | 6.13 | 5.93 | 5.96 | 5.96 | qfq | 160,819,298 | 965,247,795 | -1.00% |
| 2026-01-15 | 6.10 | 6.18 | 5.98 | 6.02 | 6.02 | qfq | 143,528,452 | 868,501,739 | -2.27% |
| 2026-01-14 | 6.23 | 6.44 | 6.08 | 6.16 | 6.16 | qfq | 176,873,084 | 1,107,051,342 | -1.60% |
| 2026-01-13 | 6.43 | 6.48 | 6.14 | 6.26 | 6.26 | qfq | 169,998,659 | 1,063,447,126 | -2.19% |
| 2026-01-12 | 6.15 | 6.66 | 6.15 | 6.40 | 6.40 | qfq | 241,829,033 | 1,559,462,559 | 3.56% |
| 2026-01-09 | 6.31 | 6.48 | 6.12 | 6.18 | 6.18 | qfq | 211,219,408 | 1,324,711,509 | -3.29% |
| 2026-01-08 | 6.07 | 6.65 | 6.01 | 6.39 | 6.39 | qfq | 252,463,316 | 1,613,306,826 | 5.27% |
| 2026-01-07 | 6.00 | 6.10 | 5.89 | 6.07 | 6.07 | qfq | 136,893,813 | 819,774,368 | 0.83% |
| 2026-01-06 | 5.72 | 6.08 | 5.70 | 6.02 | 6.02 | qfq | 159,380,414 | 944,651,767 | 5.61% |
| 2026-01-05 | 5.76 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 81,176,165 | 463,461,423 | 1.06% |
| 2025-12-31 | 5.77 | 5.80 | 5.63 | 5.64 | 5.64 | qfq | 73,280,239 | 416,199,391 | -1.91% |
| 2025-12-30 | 5.88 | 5.92 | 5.73 | 5.75 | 5.75 | qfq | 108,901,361 | 630,821,128 | -3.20% |
| 2025-12-29 | 5.97 | 6.23 | 5.89 | 5.94 | 5.94 | qfq | 208,788,218 | 1,262,983,211 | 3.85% |
| 2025-12-26 | 5.75 | 5.83 | 5.69 | 5.72 | 5.72 | qfq | 114,000,366 | 656,313,829 | 1.78% |
| 2025-12-25 | 5.44 | 5.74 | 5.41 | 5.62 | 5.62 | qfq | 94,265,175 | 525,670,867 | 3.12% |
| 2025-12-24 | 5.38 | 5.47 | 5.33 | 5.45 | 5.45 | qfq | 47,771,125 | 258,892,846 | 1.30% |
| 2025-12-23 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 51,462,079 | 277,841,906 | -1.10% |
| 2025-12-22 | 5.42 | 5.47 | 5.40 | 5.44 | 5.44 | qfq | 45,943,638 | 250,054,423 | 0.00% |
| 2025-12-19 | 5.35 | 5.45 | 5.35 | 5.44 | 5.44 | qfq | 36,002,334 | 195,140,220 | 1.49% |
| 2025-12-18 | 5.34 | 5.39 | 5.31 | 5.36 | 5.36 | qfq | 32,537,926 | 174,401,430 | -0.19% |
| 2025-12-17 | 5.31 | 5.37 | 5.27 | 5.37 | 5.37 | qfq | 42,217,814 | 224,626,808 | 1.51% |
| 2025-12-16 | 5.41 | 5.43 | 5.29 | 5.29 | 5.29 | qfq | 49,238,985 | 262,275,451 | -2.58% |
| 2025-12-15 | 5.41 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 45,842,783 | 250,814,142 | 0.00% |
| 2025-12-12 | 5.38 | 5.46 | 5.37 | 5.43 | 5.43 | qfq | 51,807,145 | 281,314,928 | 0.93% |
| 2025-12-11 | 5.45 | 5.49 | 5.38 | 5.38 | 5.38 | qfq | 47,994,006 | 260,978,697 | -0.74% |
| 2025-12-10 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | qfq | 51,150,554 | 276,955,020 | -1.28% |
| 2025-12-09 | 5.46 | 5.51 | 5.38 | 5.49 | 5.49 | qfq | 52,667,992 | 286,751,644 | 0.18% |
| 2025-12-08 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | qfq | 47,660,290 | 260,437,731 | 0.74% |
| 2025-12-05 | 5.38 | 5.45 | 5.32 | 5.44 | 5.44 | qfq | 63,509,397 | 343,404,281 | 1.87% |
| 2025-12-04 | 5.42 | 5.45 | 5.31 | 5.34 | 5.34 | qfq | 50,753,923 | 272,414,834 | -1.84% |
| 2025-12-03 | 5.58 | 5.61 | 5.43 | 5.44 | 5.44 | qfq | 64,528,452 | 354,832,422 | -2.86% |
| 2025-12-02 | 5.73 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 65,118,820 | 364,087,741 | -1.93% |
| 2025-12-01 | 5.66 | 5.82 | 5.66 | 5.71 | 5.71 | qfq | 88,958,553 | 510,853,222 | 1.42% |
| 2025-11-28 | 5.60 | 5.66 | 5.55 | 5.63 | 5.63 | qfq | 54,712,672 | 306,762,125 | 0.54% |
| 2025-11-27 | 5.62 | 5.70 | 5.60 | 5.60 | 5.60 | qfq | 68,317,235 | 385,841,085 | -0.18% |
| 2025-11-26 | 5.63 | 5.70 | 5.59 | 5.61 | 5.61 | qfq | 60,819,712 | 343,025,210 | -0.53% |
| 2025-11-25 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | qfq | 72,235,172 | 407,603,849 | 1.44% |
| 2025-11-24 | 5.63 | 5.66 | 5.52 | 5.56 | 5.56 | qfq | 80,503,645 | 448,147,814 | -0.18% |
| 2025-11-21 | 5.78 | 5.84 | 5.54 | 5.57 | 5.57 | qfq | 118,081,749 | 666,468,337 | -5.11% |
| 2025-11-20 | 6.16 | 6.19 | 5.87 | 5.87 | 5.87 | qfq | 125,292,386 | 749,266,307 | -4.71% |
| 2025-11-19 | 6.25 | 6.40 | 6.03 | 6.16 | 6.16 | qfq | 141,493,287 | 870,389,827 | -2.38% |
| 2025-11-18 | 6.39 | 6.69 | 6.22 | 6.31 | 6.31 | qfq | 197,745,835 | 1,267,008,527 | 0.80% |
| 2025-11-17 | 6.32 | 6.42 | 6.16 | 6.26 | 6.26 | qfq | 129,442,774 | 809,713,688 | -0.16% |
| 2025-11-14 | 6.11 | 6.65 | 6.08 | 6.27 | 6.27 | qfq | 189,680,741 | 1,203,599,828 | 1.62% |
| 2025-11-13 | 6.12 | 6.27 | 6.07 | 6.17 | 6.17 | qfq | 133,151,049 | 821,615,577 | 1.82% |
| 2025-11-12 | 6.35 | 6.39 | 5.91 | 6.06 | 6.06 | qfq | 207,868,381 | 1,264,442,754 | -5.02% |
| 2025-11-11 | 6.38 | 6.57 | 6.37 | 6.38 | 6.38 | qfq | 159,589,083 | 1,030,892,804 | 0.79% |
| 2025-11-10 | 6.42 | 6.49 | 6.29 | 6.33 | 6.33 | qfq | 175,711,356 | 1,123,154,365 | 0.32% |
| 2025-11-07 | 6.27 | 6.52 | 6.17 | 6.31 | 6.31 | qfq | 188,865,978 | 1,203,352,023 | 0.64% |
| 2025-11-06 | 6.38 | 6.58 | 6.22 | 6.27 | 6.27 | qfq | 225,578,213 | 1,430,054,692 | 1.29% |
| 2025-11-05 | 5.86 | 6.36 | 5.85 | 6.19 | 6.19 | qfq | 209,205,929 | 1,282,160,909 | 4.21% |
| 2025-11-04 | 6.11 | 6.19 | 5.90 | 5.94 | 5.94 | qfq | 117,382,735 | 705,823,036 | -2.78% |
| 2025-11-03 | 5.90 | 6.12 | 5.86 | 6.11 | 6.11 | qfq | 171,940,758 | 1,029,689,743 | 5.16% |
| 2025-10-31 | 5.76 | 6.04 | 5.75 | 5.81 | 5.81 | qfq | 132,510,912 | 783,566,299 | -0.51% |
| 2025-10-30 | 5.80 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 174,393,175 | 1,022,041,482 | 0.34% |
| 2025-10-29 | 5.42 | 5.89 | 5.40 | 5.82 | 5.82 | qfq | 207,765,414 | 1,185,199,914 | 7.38% |
| 2025-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | 5.42 | qfq | 65,171,831 | 353,814,203 | -0.91% |
| 2025-10-27 | 5.39 | 5.51 | 5.39 | 5.47 | 5.47 | qfq | 96,086,571 | 523,538,810 | 2.43% |
| 2025-10-24 | 5.37 | 5.44 | 5.33 | 5.34 | 5.34 | qfq | 69,721,557 | 374,625,166 | -0.19% |
| 2025-10-23 | 5.31 | 5.36 | 5.23 | 5.35 | 5.35 | qfq | 72,489,025 | 383,757,332 | 0.00% |
| 2025-10-22 | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | qfq | 71,317,573 | 383,655,999 | -2.01% |
| 2025-10-21 | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | qfq | 75,771,728 | 414,067,826 | 0.18% |
| 2025-10-20 | 5.57 | 5.59 | 5.43 | 5.45 | 5.45 | qfq | 79,364,972 | 435,914,346 | -0.91% |
| 2025-10-17 | 5.77 | 5.88 | 5.48 | 5.50 | 5.50 | qfq | 147,078,143 | 827,262,431 | -5.50% |
| 2025-10-16 | 5.83 | 5.89 | 5.78 | 5.82 | 5.82 | qfq | 96,032,610 | 559,526,299 | -0.85% |
| 2025-10-15 | 5.80 | 6.02 | 5.69 | 5.87 | 5.87 | qfq | 161,243,064 | 944,487,700 | 0.86% |
| 2025-10-14 | 5.65 | 6.20 | 5.62 | 5.82 | 5.82 | qfq | 237,064,189 | 1,407,373,736 | 4.49% |
| 2025-10-13 | 5.45 | 5.60 | 5.42 | 5.57 | 5.57 | qfq | 101,919,965 | 561,100,326 | -1.42% |
| 2025-10-10 | 5.77 | 5.80 | 5.63 | 5.65 | 5.65 | qfq | 125,381,398 | 716,308,314 | -2.59% |
| 2025-10-09 | 5.58 | 5.85 | 5.52 | 5.80 | 5.80 | qfq | 159,801,444 | 918,697,438 | 4.32% |
| 2025-09-30 | 5.42 | 5.59 | 5.39 | 5.56 | 5.56 | qfq | 108,553,410 | 601,064,679 | 2.58% |
| 2025-09-29 | 5.33 | 5.48 | 5.31 | 5.42 | 5.42 | qfq | 81,147,016 | 438,632,371 | 1.12% |
| 2025-09-26 | 5.38 | 5.47 | 5.33 | 5.36 | 5.36 | qfq | 76,792,833 | 413,332,585 | -0.92% |
| 2025-09-25 | 5.30 | 5.51 | 5.29 | 5.41 | 5.41 | qfq | 143,284,415 | 779,145,473 | 1.69% |
| 2025-09-24 | 5.07 | 5.33 | 5.05 | 5.32 | 5.32 | qfq | 148,336,506 | 772,889,092 | 4.31% |
| 2025-09-23 | 5.18 | 5.20 | 5.01 | 5.10 | 5.10 | qfq | 115,016,575 | 583,568,608 | -1.54% |
| 2025-09-22 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | qfq | 110,991,301 | 580,239,120 | -3.18% |
| 2025-09-19 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | qfq | 92,923,435 | 495,799,117 | 0.00% |
| 2025-09-18 | 5.46 | 5.52 | 5.29 | 5.35 | 5.35 | qfq | 155,521,081 | 842,003,903 | -2.55% |
| 2025-09-17 | 5.46 | 5.59 | 5.40 | 5.49 | 5.49 | qfq | 126,043,124 | 692,408,518 | 0.55% |
| 2025-09-16 | 5.55 | 5.64 | 5.41 | 5.46 | 5.46 | qfq | 134,617,053 | 739,970,770 | -0.73% |
| 2025-09-15 | 5.65 | 5.78 | 5.47 | 5.50 | 5.50 | qfq | 195,625,680 | 1,094,968,880 | -3.34% |
| 2025-09-12 | 5.80 | 5.82 | 5.69 | 5.69 | 5.69 | qfq | 116,357,955 | 669,228,612 | -2.23% |
| 2025-09-11 | 5.72 | 5.82 | 5.71 | 5.82 | 5.82 | qfq | 97,408,217 | 562,280,752 | 1.22% |
| 2025-09-10 | 5.90 | 5.91 | 5.70 | 5.75 | 5.75 | qfq | 114,307,856 | 660,339,983 | -3.20% |
| 2025-09-09 | 6.03 | 6.11 | 5.89 | 5.94 | 5.94 | qfq | 136,778,917 | 817,422,414 | -2.46% |
| 2025-09-08 | 6.11 | 6.14 | 5.96 | 6.09 | 6.09 | qfq | 179,460,315 | 1,084,343,006 | 0.83% |
| 2025-09-05 | 5.71 | 6.07 | 5.70 | 6.04 | 6.04 | qfq | 242,166,676 | 1,440,386,513 | 5.96% |
| 2025-09-04 | 5.61 | 6.00 | 5.60 | 5.70 | 5.70 | qfq | 240,932,309 | 1,397,558,155 | 1.60% |
| 2025-09-03 | 5.56 | 5.70 | 5.54 | 5.61 | 5.61 | qfq | 114,341,024 | 641,900,948 | 1.08% |
| 2025-09-02 | 5.69 | 5.78 | 5.52 | 5.55 | 5.55 | qfq | 106,515,613 | 601,559,146 | -2.46% |
| 2025-09-01 | 5.66 | 5.70 | 5.58 | 5.69 | 5.69 | qfq | 80,614,647 | 453,644,933 | 0.35% |
| 2025-08-29 | 5.60 | 5.71 | 5.55 | 5.67 | 5.67 | qfq | 118,103,418 | 664,444,740 | 1.07% |
| 2025-08-28 | 5.52 | 5.65 | 5.39 | 5.61 | 5.61 | qfq | 131,116,120 | 725,299,545 | 1.26% |
| 2025-08-27 | 5.71 | 5.79 | 5.54 | 5.54 | 5.54 | qfq | 105,389,477 | 598,735,530 | -3.48% |
| 2025-08-26 | 5.72 | 5.79 | 5.67 | 5.74 | 5.74 | qfq | 78,885,002 | 453,227,367 | 0.17% |
| 2025-08-25 | 5.70 | 5.83 | 5.64 | 5.73 | 5.73 | qfq | 118,061,628 | 677,293,754 | 0.70% |
| 2025-08-22 | 5.56 | 5.69 | 5.55 | 5.69 | 5.69 | qfq | 109,824,715 | 618,165,329 | 1.79% |
| 2025-08-21 | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | qfq | 75,996,240 | 426,322,577 | -0.36% |
| 2025-08-20 | 5.63 | 5.68 | 5.50 | 5.61 | 5.61 | qfq | 91,140,168 | 508,503,561 | 0.72% |
| 2025-08-19 | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | qfq | 72,862,625 | 407,386,422 | -1.24% |
| 2025-08-18 | 5.46 | 5.71 | 5.45 | 5.64 | 5.64 | qfq | 149,213,596 | 835,251,215 | 4.06% |
| 2025-08-15 | 5.22 | 5.45 | 5.22 | 5.42 | 5.42 | qfq | 122,192,272 | 655,906,754 | 3.83% |
| 2025-08-14 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | qfq | 86,680,767 | 457,754,048 | -2.61% |
| 2025-08-13 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | qfq | 55,334,393 | 296,015,249 | 0.19% |
| 2025-08-12 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | qfq | 63,202,055 | 339,826,437 | -2.01% |
| 2025-08-11 | 5.34 | 5.49 | 5.32 | 5.46 | 5.46 | qfq | 80,057,243 | 434,809,860 | 2.82% |
| 2025-08-08 | 5.33 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 53,180,003 | 284,166,203 | -0.19% |
| 2025-08-07 | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 46,979,505 | 250,712,924 | -1.30% |
| 2025-08-06 | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | qfq | 47,484,385 | 254,447,383 | 0.94% |
| 2025-08-05 | 5.25 | 5.34 | 5.24 | 5.34 | 5.34 | qfq | 53,003,562 | 280,262,832 | 1.71% |
| 2025-08-04 | 5.27 | 5.28 | 5.20 | 5.25 | 5.25 | qfq | 50,091,784 | 261,823,008 | -1.32% |
| 2025-08-01 | 5.23 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 68,137,707 | 361,342,300 | 1.72% |
| 2025-07-31 | 5.46 | 5.47 | 5.22 | 5.23 | 5.23 | qfq | 111,250,221 | 591,922,590 | -4.56% |
| 2025-07-30 | 5.56 | 5.59 | 5.46 | 5.48 | 5.48 | qfq | 64,853,929 | 358,461,252 | -1.62% |
| 2025-07-29 | 5.50 | 5.58 | 5.44 | 5.57 | 5.57 | qfq | 69,607,422 | 383,393,506 | 1.46% |
| 2025-07-28 | 5.53 | 5.55 | 5.44 | 5.49 | 5.49 | qfq | 64,331,854 | 353,142,907 | -0.90% |
| 2025-07-25 | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | qfq | 78,632,424 | 438,316,758 | -1.95% |
| 2025-07-24 | 5.45 | 5.69 | 5.43 | 5.65 | 5.65 | qfq | 113,693,637 | 635,346,825 | 3.48% |
| 2025-07-23 | 5.58 | 5.63 | 5.45 | 5.46 | 5.46 | qfq | 90,183,478 | 500,577,985 | -1.80% |
| 2025-07-22 | 5.41 | 5.58 | 5.35 | 5.56 | 5.56 | qfq | 106,705,980 | 584,644,389 | 2.77% |
| 2025-07-21 | 5.35 | 5.44 | 5.34 | 5.41 | 5.41 | qfq | 61,450,815 | 331,642,498 | 1.31% |
| 2025-07-18 | 5.40 | 5.53 | 5.32 | 5.34 | 5.34 | qfq | 67,961,948 | 366,510,252 | -1.84% |
| 2025-07-17 | 5.41 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 83,502,319 | 454,246,551 | 1.87% |
| 2025-07-16 | 5.33 | 5.35 | 5.29 | 5.34 | 5.34 | qfq | 41,245,894 | 219,610,632 | 0.19% |
| 2025-07-15 | 5.42 | 5.47 | 5.29 | 5.33 | 5.33 | qfq | 57,987,353 | 310,355,932 | -1.84% |
| 2025-07-14 | 5.48 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 57,417,205 | 312,716,635 | -0.91% |
| 2025-07-11 | 5.55 | 5.58 | 5.48 | 5.48 | 5.48 | qfq | 67,612,700 | 372,687,422 | -0.90% |
| 2025-07-10 | 5.47 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 99,842,942 | 555,624,789 | 0.91% |
| 2025-07-09 | 5.50 | 5.62 | 5.48 | 5.48 | 5.48 | qfq | 66,692,792 | 368,689,544 | -1.08% |
| 2025-07-08 | 5.28 | 5.63 | 5.28 | 5.54 | 5.54 | qfq | 121,554,779 | 665,453,191 | 4.73% |
| 2025-07-07 | 5.23 | 5.36 | 5.22 | 5.29 | 5.29 | qfq | 63,445,390 | 336,928,805 | 0.38% |
| 2025-07-04 | 5.35 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 77,801,079 | 411,858,013 | -0.38% |
| 2025-07-03 | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | qfq | 69,096,995 | 364,809,714 | 0.00% |
| 2025-07-02 | 5.11 | 5.31 | 5.10 | 5.29 | 5.29 | qfq | 129,617,494 | 676,460,538 | 3.93% |
| 2025-07-01 | 5.17 | 5.19 | 5.08 | 5.09 | 5.09 | qfq | 58,472,364 | 298,893,850 | -1.93% |
| 2025-06-30 | 5.10 | 5.23 | 5.10 | 5.19 | 5.19 | qfq | 79,759,894 | 412,330,314 | 2.57% |
| 2025-06-27 | 5.03 | 5.16 | 5.01 | 5.06 | 5.06 | qfq | 72,861,227 | 371,446,437 | 1.00% |
| 2025-06-26 | 5.06 | 5.09 | 5.00 | 5.01 | 5.01 | qfq | 61,096,189 | 307,870,972 | -1.18% |
| 2025-06-25 | 4.99 | 5.08 | 4.96 | 5.07 | 5.07 | qfq | 75,493,595 | 379,101,561 | 1.20% |
| 2025-06-24 | 4.90 | 5.01 | 4.88 | 5.01 | 5.01 | qfq | 70,330,036 | 347,343,502 | 2.66% |
| 2025-06-23 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 54,224,799 | 264,631,307 | -1.41% |
| 2025-06-20 | 4.93 | 5.08 | 4.89 | 4.95 | 4.95 | qfq | 83,359,693 | 415,753,465 | 1.02% |
| 2025-06-19 | 5.02 | 5.06 | 4.90 | 4.90 | 4.90 | qfq | 45,187,430 | 224,434,296 | -2.00% |
| 2025-06-18 | 5.01 | 5.09 | 4.99 | 5.00 | 5.00 | qfq | 43,652,631 | 220,013,031 | -0.60% |
| 2025-06-17 | 5.02 | 5.07 | 4.95 | 5.03 | 5.03 | qfq | 43,016,106 | 216,073,237 | 0.40% |
| 2025-06-16 | 5.03 | 5.09 | 4.99 | 5.01 | 5.01 | qfq | 48,641,363 | 244,352,767 | -0.99% |
| 2025-06-13 | 5.16 | 5.16 | 5.01 | 5.06 | 5.06 | qfq | 68,796,995 | 349,179,194 | -1.75% |
| 2025-06-12 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 40,399,600 | 208,261,783 | -1.34% |
| 2025-06-11 | 5.13 | 5.24 | 5.13 | 5.22 | 5.22 | qfq | 45,684,741 | 237,724,669 | 1.95% |
| 2025-06-10 | 5.22 | 5.25 | 5.12 | 5.12 | 5.12 | qfq | 47,688,293 | 246,838,503 | -2.10% |
| 2025-06-09 | 5.17 | 5.29 | 5.15 | 5.23 | 5.23 | qfq | 55,595,168 | 290,887,350 | 1.16% |
| 2025-06-06 | 5.16 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 41,613,239 | 215,127,312 | 0.39% |
| 2025-06-05 | 5.18 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 28,916,293 | 148,444,070 | -0.19% |
| 2025-06-04 | 5.13 | 5.16 | 5.09 | 5.16 | 5.16 | qfq | 32,248,213 | 165,300,361 | 0.98% |
| 2025-06-03 | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | qfq | 43,552,950 | 223,439,374 | -1.73% |
| 2025-05-30 | 5.26 | 5.27 | 5.19 | 5.20 | 5.20 | qfq | 27,644,748 | 144,231,315 | -1.14% |
| 2025-05-29 | 5.19 | 5.28 | 5.17 | 5.26 | 5.26 | qfq | 27,300,683 | 142,857,171 | 1.74% |
| 2025-05-28 | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | qfq | 19,680,875 | 102,127,843 | -0.58% |
| 2025-05-27 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | qfq | 33,321,737 | 172,876,870 | -0.76% |
| 2025-05-26 | 5.33 | 5.35 | 5.23 | 5.24 | 5.24 | qfq | 35,437,271 | 186,864,310 | -1.32% |
| 2025-05-23 | 5.37 | 5.43 | 5.31 | 5.31 | 5.31 | qfq | 29,345,800 | 157,434,270 | -1.12% |
| 2025-05-22 | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | qfq | 32,116,446 | 173,356,199 | -1.65% |
| 2025-05-21 | 5.54 | 5.57 | 5.46 | 5.46 | 5.46 | qfq | 36,952,559 | 203,381,574 | -1.44% |
| 2025-05-20 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | qfq | 29,840,369 | 165,485,747 | -0.72% |
| 2025-05-19 | 5.60 | 5.61 | 5.52 | 5.58 | 5.58 | qfq | 25,655,144 | 142,630,235 | -0.53% |
| 2025-05-16 | 5.62 | 5.66 | 5.60 | 5.61 | 5.61 | qfq | 22,557,795 | 126,934,513 | -0.18% |
| 2025-05-15 | 5.76 | 5.76 | 5.61 | 5.62 | 5.62 | qfq | 31,445,256 | 178,038,479 | -2.43% |
| 2025-05-14 | 5.80 | 5.82 | 5.67 | 5.76 | 5.76 | qfq | 43,624,487 | 250,139,099 | -1.03% |
| 2025-05-13 | 5.82 | 6.10 | 5.80 | 5.82 | 5.82 | qfq | 82,032,764 | 487,668,215 | 1.04% |
| 2025-05-12 | 5.65 | 5.78 | 5.63 | 5.76 | 5.76 | qfq | 42,033,312 | 240,262,032 | 3.23% |
| 2025-05-09 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | qfq | 32,813,672 | 185,216,723 | -2.62% |
| 2025-05-08 | 5.58 | 5.76 | 5.57 | 5.73 | 5.73 | qfq | 42,455,378 | 242,276,621 | 1.96% |
| 2025-05-07 | 5.74 | 5.75 | 5.58 | 5.62 | 5.62 | qfq | 49,360,687 | 278,580,679 | 1.44% |
| 2025-05-06 | 5.51 | 5.56 | 5.40 | 5.54 | 5.54 | qfq | 45,687,734 | 251,540,637 | 1.09% |
| 2025-04-30 | 5.42 | 5.62 | 5.42 | 5.48 | 5.48 | qfq | 40,084,330 | 220,846,713 | -2.66% |
| 2025-04-29 | 5.66 | 5.73 | 5.63 | 5.63 | 5.63 | qfq | 23,935,160 | 135,710,384 | -0.88% |
| 2025-04-28 | 5.76 | 5.77 | 5.64 | 5.68 | 5.68 | qfq | 31,580,490 | 179,628,523 | -1.56% |
| 2025-04-25 | 5.75 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 29,377,427 | 169,829,935 | 0.00% |
| 2025-04-24 | 5.81 | 5.88 | 5.77 | 5.77 | 5.77 | qfq | 25,234,172 | 146,683,031 | -1.20% |
| 2025-04-23 | 5.73 | 5.90 | 5.70 | 5.84 | 5.84 | qfq | 47,378,858 | 274,967,444 | 2.82% |
| 2025-04-22 | 5.84 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 48,609,888 | 280,840,083 | -2.91% |
| 2025-04-21 | 5.88 | 5.91 | 5.83 | 5.85 | 5.85 | qfq | 21,109,035 | 123,647,441 | -0.51% |
| 2025-04-18 | 5.88 | 5.91 | 5.82 | 5.88 | 5.88 | qfq | 20,772,775 | 121,847,490 | -0.34% |
| 2025-04-17 | 5.90 | 5.92 | 5.84 | 5.90 | 5.90 | qfq | 35,182,281 | 206,833,916 | -1.17% |
| 2025-04-16 | 5.93 | 5.97 | 5.80 | 5.97 | 5.97 | qfq | 41,344,496 | 242,118,479 | 0.34% |
| 2025-04-15 | 5.96 | 5.97 | 5.89 | 5.95 | 5.95 | qfq | 32,396,865 | 191,800,707 | 0.51% |
| 2025-04-14 | 5.97 | 6.04 | 5.91 | 5.92 | 5.92 | qfq | 45,055,379 | 268,421,933 | -0.17% |
| 2025-04-11 | 5.96 | 5.97 | 5.87 | 5.93 | 5.93 | qfq | 37,488,335 | 221,920,647 | -0.50% |
| 2025-04-10 | 6.06 | 6.07 | 5.88 | 5.96 | 5.96 | qfq | 58,232,190 | 346,354,266 | 3.11% |
| 2025-04-09 | 5.53 | 5.78 | 5.40 | 5.78 | 5.78 | qfq | 67,521,702 | 381,436,150 | 1.94% |
| 2025-04-08 | 5.50 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 84,849,988 | 475,668,171 | 4.04% |
| 2025-04-07 | 6.00 | 6.00 | 5.13 | 5.45 | 5.45 | qfq | 114,338,204 | 638,495,938 | -14.31% |
| 2025-04-03 | 6.44 | 6.49 | 6.35 | 6.36 | 6.36 | qfq | 41,090,082 | 263,284,256 | -2.45% |
| 2025-04-02 | 6.63 | 6.65 | 6.50 | 6.52 | 6.52 | qfq | 38,053,188 | 249,350,996 | -1.66% |
| 2025-04-01 | 6.48 | 6.67 | 6.48 | 6.63 | 6.63 | qfq | 46,594,556 | 307,893,983 | 2.31% |
| 2025-03-31 | 6.82 | 6.83 | 6.47 | 6.48 | 6.48 | qfq | 58,037,723 | 381,688,540 | -5.26% |
| 2025-03-28 | 6.87 | 6.95 | 6.80 | 6.84 | 6.84 | qfq | 31,939,673 | 219,290,381 | -0.44% |
| 2025-03-27 | 6.97 | 6.99 | 6.85 | 6.87 | 6.87 | qfq | 41,271,601 | 284,933,246 | -2.14% |
| 2025-03-26 | 6.92 | 7.09 | 6.91 | 7.02 | 7.02 | qfq | 53,444,595 | 374,638,349 | 1.15% |
| 2025-03-25 | 6.88 | 7.00 | 6.81 | 6.94 | 6.94 | qfq | 45,072,086 | 312,996,892 | 1.02% |
| 2025-03-24 | 6.95 | 6.95 | 6.78 | 6.87 | 6.87 | qfq | 48,997,785 | 335,567,943 | -1.01% |
| 2025-03-21 | 6.88 | 7.00 | 6.86 | 6.94 | 6.94 | qfq | 49,981,444 | 346,055,786 | 0.29% |
| 2025-03-20 | 7.01 | 7.07 | 6.89 | 6.92 | 6.92 | qfq | 50,567,086 | 353,055,169 | -1.00% |
| 2025-03-19 | 7.02 | 7.11 | 6.96 | 6.99 | 6.99 | qfq | 48,390,474 | 339,003,057 | -0.99% |
| 2025-03-18 | 7.02 | 7.13 | 6.94 | 7.06 | 7.06 | qfq | 68,576,122 | 482,052,938 | 2.02% |
| 2025-03-17 | 6.91 | 7.08 | 6.91 | 6.92 | 6.92 | qfq | 73,414,891 | 512,425,260 | 1.02% |
| 2025-03-14 | 6.71 | 6.88 | 6.68 | 6.85 | 6.85 | qfq | 70,723,189 | 481,242,677 | 2.24% |
| 2025-03-13 | 6.71 | 6.75 | 6.62 | 6.70 | 6.70 | qfq | 50,107,406 | 334,726,570 | -0.30% |
| 2025-03-12 | 6.81 | 6.85 | 6.71 | 6.72 | 6.72 | qfq | 43,750,796 | 295,282,740 | -1.32% |
| 2025-03-11 | 6.67 | 6.81 | 6.60 | 6.81 | 6.81 | qfq | 54,982,814 | 368,483,678 | 1.04% |
| 2025-03-10 | 6.67 | 6.79 | 6.66 | 6.74 | 6.74 | qfq | 55,140,963 | 370,645,938 | 1.05% |
| 2025-03-07 | 6.77 | 6.81 | 6.65 | 6.67 | 6.67 | qfq | 68,511,450 | 459,151,942 | -2.20% |
| 2025-03-06 | 6.65 | 6.89 | 6.55 | 6.82 | 6.82 | qfq | 97,961,546 | 659,706,839 | 3.02% |
| 2025-03-05 | 6.73 | 6.77 | 6.56 | 6.62 | 6.62 | qfq | 61,464,212 | 408,468,812 | -0.90% |
| 2025-03-04 | 6.80 | 6.81 | 6.65 | 6.68 | 6.68 | qfq | 83,109,678 | 557,570,621 | -2.34% |
| 2025-03-03 | 6.91 | 7.07 | 6.80 | 6.84 | 6.84 | qfq | 86,908,177 | 601,370,157 | -0.87% |
| 2025-02-28 | 7.00 | 7.14 | 6.87 | 6.90 | 6.90 | qfq | 97,690,991 | 685,914,084 | -2.40% |
| 2025-02-27 | 7.08 | 7.08 | 6.89 | 7.07 | 7.07 | qfq | 123,418,506 | 860,349,024 | -0.56% |
| 2025-02-26 | 6.62 | 7.28 | 6.62 | 7.11 | 7.11 | qfq | 184,600,964 | 1,269,697,786 | 8.88% |
| 2025-02-25 | 6.35 | 6.61 | 6.28 | 6.53 | 6.53 | qfq | 106,651,061 | 690,964,452 | 2.03% |
| 2025-02-24 | 6.31 | 6.41 | 6.24 | 6.40 | 6.40 | qfq | 83,062,658 | 525,918,608 | 1.75% |
| 2025-02-21 | 6.29 | 6.34 | 6.22 | 6.29 | 6.29 | qfq | 84,361,997 | 530,431,321 | 0.16% |
| 2025-02-20 | 6.35 | 6.35 | 6.25 | 6.28 | 6.28 | qfq | 52,953,669 | 333,078,452 | -1.41% |
| 2025-02-19 | 6.28 | 6.41 | 6.23 | 6.37 | 6.37 | qfq | 66,807,752 | 422,400,139 | 0.95% |
| 2025-02-18 | 6.47 | 6.50 | 6.28 | 6.31 | 6.31 | qfq | 70,329,481 | 450,435,528 | -2.02% |
| 2025-02-17 | 6.38 | 6.48 | 6.31 | 6.44 | 6.44 | qfq | 72,025,312 | 461,808,755 | 1.42% |
| 2025-02-14 | 6.28 | 6.48 | 6.28 | 6.35 | 6.35 | qfq | 64,419,040 | 410,705,771 | 1.11% |
| 2025-02-13 | 6.34 | 6.37 | 6.27 | 6.28 | 6.28 | qfq | 47,880,292 | 302,625,998 | -0.95% |
| 2025-02-12 | 6.33 | 6.38 | 6.19 | 6.34 | 6.34 | qfq | 61,745,699 | 387,605,586 | 0.63% |
| 2025-02-11 | 6.45 | 6.46 | 6.27 | 6.30 | 6.30 | qfq | 64,690,481 | 409,252,020 | -2.17% |
| 2025-02-10 | 6.55 | 6.55 | 6.39 | 6.44 | 6.44 | qfq | 79,740,443 | 512,978,570 | -1.53% |
| 2025-02-07 | 6.25 | 6.69 | 6.23 | 6.54 | 6.54 | qfq | 124,797,713 | 811,828,506 | 4.31% |
| 2025-02-06 | 6.09 | 6.28 | 6.03 | 6.27 | 6.27 | qfq | 70,091,294 | 433,179,696 | 2.62% |
| 2025-02-05 | 6.15 | 6.22 | 6.02 | 6.11 | 6.11 | qfq | 51,291,030 | 313,767,185 | -0.16% |
| 2025-01-27 | 6.16 | 6.30 | 6.12 | 6.12 | 6.12 | qfq | 50,086,713 | 309,983,844 | -0.97% |
| 2025-01-24 | 6.15 | 6.26 | 6.10 | 6.18 | 6.18 | qfq | 54,593,844 | 338,359,204 | 0.49% |
| 2025-01-23 | 6.23 | 6.31 | 6.15 | 6.15 | 6.15 | qfq | 57,378,762 | 357,199,279 | -0.81% |
| 2025-01-22 | 6.23 | 6.25 | 6.12 | 6.20 | 6.20 | qfq | 43,513,882 | 269,066,448 | -0.80% |
| 2025-01-21 | 6.45 | 6.47 | 6.24 | 6.25 | 6.25 | qfq | 54,997,742 | 346,942,428 | -2.50% |
| 2025-01-20 | 6.52 | 6.59 | 6.38 | 6.41 | 6.41 | qfq | 48,787,895 | 315,058,469 | -1.69% |
| 2025-01-17 | 6.77 | 6.79 | 6.47 | 6.52 | 6.52 | qfq | 79,148,736 | 518,935,342 | -3.26% |
| 2025-01-16 | 6.55 | 6.86 | 6.53 | 6.74 | 6.74 | qfq | 82,778,913 | 557,445,991 | 1.97% |
| 2025-01-15 | 6.54 | 6.64 | 6.37 | 6.61 | 6.61 | qfq | 102,776,300 | 668,567,110 | 1.07% |
| 2025-01-14 | 6.42 | 6.55 | 6.37 | 6.54 | 6.54 | qfq | 71,368,301 | 460,905,330 | 2.19% |
| 2025-01-13 | 6.36 | 6.48 | 6.30 | 6.40 | 6.40 | qfq | 40,297,392 | 258,199,414 | 0.47% |
| 2025-01-10 | 6.61 | 6.66 | 6.36 | 6.37 | 6.37 | qfq | 48,774,182 | 315,925,663 | -4.07% |
| 2025-01-09 | 6.73 | 6.82 | 6.60 | 6.64 | 6.64 | qfq | 43,987,374 | 294,393,382 | -1.48% |
| 2025-01-08 | 6.76 | 6.86 | 6.65 | 6.74 | 6.74 | qfq | 40,185,866 | 271,211,605 | -0.74% |
| 2025-01-07 | 6.90 | 6.93 | 6.71 | 6.79 | 6.79 | qfq | 49,684,605 | 338,026,465 | -1.88% |
| 2025-01-06 | 6.94 | 7.07 | 6.86 | 6.92 | 6.92 | qfq | 36,572,777 | 254,100,923 | -0.14% |
| 2025-01-03 | 7.04 | 7.11 | 6.93 | 6.93 | 6.93 | qfq | 37,024,602 | 259,655,057 | -1.14% |
| 2025-01-02 | 7.11 | 7.17 | 6.95 | 7.01 | 7.01 | qfq | 53,715,256 | 378,935,838 | -1.41% |
| 2024-12-31 | 7.31 | 7.39 | 7.11 | 7.11 | 7.11 | qfq | 52,417,158 | 378,668,532 | -2.74% |
| 2024-12-30 | 7.40 | 7.45 | 7.26 | 7.31 | 7.31 | qfq | 46,078,061 | 337,447,061 | -1.62% |
| 2024-12-27 | 7.62 | 7.62 | 7.35 | 7.43 | 7.43 | qfq | 64,585,292 | 482,739,412 | -2.24% |
| 2024-12-26 | 7.75 | 7.78 | 7.59 | 7.60 | 7.60 | qfq | 39,006,107 | 298,853,828 | -2.31% |
| 2024-12-25 | 8.00 | 8.04 | 7.72 | 7.78 | 7.78 | qfq | 32,419,490 | 252,575,693 | -1.52% |
| 2024-12-24 | 7.81 | 8.05 | 7.80 | 7.90 | 7.90 | qfq | 43,658,062 | 346,552,777 | 1.67% |
| 2024-12-23 | 7.92 | 7.95 | 7.76 | 7.77 | 7.77 | qfq | 37,277,027 | 292,767,191 | -2.02% |
| 2024-12-20 | 8.10 | 8.14 | 7.91 | 7.93 | 7.93 | qfq | 49,371,781 | 395,210,335 | -2.34% |
| 2024-12-19 | 8.06 | 8.17 | 8.02 | 8.12 | 8.12 | qfq | 30,774,462 | 249,189,702 | -0.49% |
| 2024-12-18 | 8.33 | 8.33 | 8.12 | 8.16 | 8.16 | qfq | 26,473,508 | 217,162,575 | -0.97% |
| 2024-12-17 | 8.35 | 8.38 | 8.23 | 8.24 | 8.24 | qfq | 23,598,706 | 195,601,236 | -1.32% |
| 2024-12-16 | 8.54 | 8.56 | 8.33 | 8.35 | 8.35 | qfq | 38,915,249 | 326,847,423 | -2.45% |
| 2024-12-13 | 8.60 | 8.66 | 8.39 | 8.56 | 8.56 | qfq | 54,067,339 | 458,860,401 | -0.47% |
| 2024-12-12 | 8.66 | 8.66 | 8.55 | 8.60 | 8.60 | qfq | 29,836,177 | 256,624,263 | -0.46% |
| 2024-12-11 | 8.65 | 8.73 | 8.61 | 8.64 | 8.64 | qfq | 28,991,494 | 251,169,576 | -0.35% |
| 2024-12-10 | 8.93 | 8.99 | 8.64 | 8.67 | 8.67 | qfq | 43,524,157 | 382,539,314 | 0.00% |
| 2024-12-09 | 8.85 | 8.85 | 8.61 | 8.67 | 8.67 | qfq | 31,389,654 | 273,923,569 | -2.03% |
| 2024-12-06 | 8.80 | 8.87 | 8.51 | 8.85 | 8.85 | qfq | 55,676,040 | 484,551,930 | 0.68% |
| 2024-12-05 | 8.70 | 8.80 | 8.61 | 8.79 | 8.79 | qfq | 30,222,885 | 263,324,295 | 1.27% |
| 2024-12-04 | 8.91 | 8.97 | 8.64 | 8.68 | 8.68 | qfq | 49,806,039 | 437,483,123 | -2.47% |
| 2024-12-03 | 8.95 | 9.08 | 8.79 | 8.90 | 8.90 | qfq | 54,406,989 | 483,297,152 | 1.25% |
| 2024-12-02 | 8.66 | 8.81 | 8.41 | 8.79 | 8.79 | qfq | 49,764,841 | 431,846,577 | 0.46% |
| 2024-11-29 | 8.78 | 8.82 | 8.62 | 8.75 | 8.75 | qfq | 49,083,392 | 428,806,344 | 0.34% |
| 2024-11-28 | 8.79 | 8.87 | 8.70 | 8.72 | 8.72 | qfq | 36,639,763 | 320,733,656 | -0.34% |
| 2024-11-27 | 8.56 | 8.79 | 8.43 | 8.75 | 8.75 | qfq | 49,921,788 | 432,450,540 | 3.06% |
| 2024-11-26 | 8.53 | 8.74 | 8.45 | 8.49 | 8.49 | qfq | 33,366,533 | 286,313,651 | -1.28% |
| 2024-11-25 | 8.40 | 8.60 | 8.37 | 8.60 | 8.60 | qfq | 41,724,006 | 352,539,007 | 2.26% |
| 2024-11-22 | 8.75 | 8.75 | 8.41 | 8.41 | 8.41 | qfq | 46,103,043 | 394,799,103 | -3.89% |
| 2024-11-21 | 8.98 | 9.04 | 8.63 | 8.75 | 8.75 | qfq | 59,360,399 | 521,371,142 | 0.92% |
| 2024-11-20 | 8.65 | 8.77 | 8.57 | 8.67 | 8.67 | qfq | 44,635,929 | 386,669,691 | 0.23% |
| 2024-11-19 | 8.34 | 8.71 | 8.33 | 8.65 | 8.65 | qfq | 57,003,849 | 487,306,338 | 4.09% |
| 2024-11-18 | 8.40 | 8.57 | 8.27 | 8.31 | 8.31 | qfq | 47,409,470 | 398,321,952 | -1.54% |
| 2024-11-15 | 8.75 | 8.80 | 8.43 | 8.44 | 8.44 | qfq | 48,016,683 | 415,028,536 | -3.54% |
| 2024-11-14 | 9.05 | 9.16 | 8.73 | 8.75 | 8.75 | qfq | 58,216,250 | 518,606,633 | -3.21% |
| 2024-11-13 | 9.03 | 9.10 | 8.85 | 9.04 | 9.04 | qfq | 71,791,758 | 643,635,796 | 0.33% |
| 2024-11-12 | 9.10 | 9.31 | 8.91 | 9.01 | 9.01 | qfq | 97,468,175 | 891,187,597 | -0.55% |
| 2024-11-11 | 8.87 | 9.18 | 8.81 | 9.06 | 9.06 | qfq | 98,659,542 | 891,840,512 | 1.34% |
| 2024-11-08 | 8.86 | 9.08 | 8.85 | 8.94 | 8.94 | qfq | 92,976,680 | 833,430,168 | 1.13% |
| 2024-11-07 | 8.83 | 8.85 | 8.40 | 8.84 | 8.84 | qfq | 112,180,520 | 970,766,298 | -3.18% |
| 2024-11-06 | 9.30 | 9.45 | 9.11 | 9.13 | 9.13 | qfq | 78,821,647 | 729,440,173 | -1.62% |
| 2024-11-05 | 9.20 | 9.38 | 9.10 | 9.28 | 9.28 | qfq | 71,181,856 | 658,536,705 | 1.42% |
| 2024-11-04 | 9.10 | 9.40 | 9.06 | 9.15 | 9.15 | qfq | 53,923,661 | 496,271,622 | -0.54% |
| 2024-11-01 | 9.44 | 9.51 | 9.15 | 9.20 | 9.20 | qfq | 64,242,103 | 595,576,235 | -2.85% |
| 2024-10-31 | 9.37 | 9.68 | 9.37 | 9.47 | 9.47 | qfq | 100,541,508 | 957,899,304 | 3.16% |
| 2024-10-30 | 9.10 | 9.45 | 9.05 | 9.18 | 9.18 | qfq | 68,471,036 | 631,780,362 | -2.24% |
| 2024-10-29 | 10.03 | 10.40 | 9.37 | 9.39 | 9.39 | qfq | 107,852,553 | 1,051,014,720 | -1.26% |
| 2024-10-28 | 9.86 | 9.86 | 9.32 | 9.51 | 9.51 | qfq | 104,053,463 | 984,877,807 | -2.76% |
| 2024-10-25 | 9.05 | 10.34 | 9.00 | 9.78 | 9.78 | qfq | 208,111,833 | 2,040,292,742 | 8.67% |
| 2024-10-24 | 9.41 | 9.58 | 9.00 | 9.00 | 9.00 | qfq | 96,876,026 | 896,047,952 | -4.76% |
| 2024-10-23 | 9.00 | 10.34 | 8.82 | 9.45 | 9.45 | qfq | 172,920,917 | 1,643,757,562 | 3.28% |
| 2024-10-22 | 8.77 | 9.17 | 8.38 | 9.15 | 9.15 | qfq | 121,553,770 | 1,062,475,214 | 2.81% |
| 2024-10-21 | 8.70 | 9.23 | 8.60 | 8.90 | 8.90 | qfq | 126,074,629 | 1,128,821,433 | 4.09% |
| 2024-10-18 | 8.06 | 8.66 | 7.97 | 8.55 | 8.55 | qfq | 100,919,794 | 835,079,392 | 5.56% |
| 2024-10-17 | 8.22 | 8.30 | 8.07 | 8.10 | 8.10 | qfq | 49,608,854 | 404,710,816 | -0.74% |
| 2024-10-16 | 8.40 | 8.50 | 8.08 | 8.16 | 8.16 | qfq | 65,661,974 | 539,887,174 | -5.01% |
| 2024-10-15 | 8.83 | 8.88 | 8.55 | 8.59 | 8.59 | qfq | 48,975,757 | 427,785,324 | -2.83% |
| 2024-10-14 | 8.97 | 9.10 | 8.57 | 8.84 | 8.84 | qfq | 66,544,690 | 587,623,238 | -1.12% |
| 2024-10-11 | 9.19 | 9.19 | 8.65 | 8.94 | 8.94 | qfq | 65,735,790 | 585,117,837 | -1.76% |
| 2024-10-10 | 9.31 | 9.71 | 9.08 | 9.10 | 9.10 | qfq | 92,772,108 | 865,545,204 | -0.11% |
| 2024-10-09 | 9.68 | 10.28 | 9.11 | 9.11 | 9.11 | qfq | 146,298,609 | 1,421,436,643 | -13.57% |
| 2024-10-08 | 10.57 | 10.57 | 9.64 | 10.54 | 10.54 | qfq | 196,418,471 | 1,994,152,797 | 19.64% |
| 2024-09-30 | 7.83 | 8.85 | 7.80 | 8.81 | 8.81 | qfq | 149,864,318 | 1,243,522,002 | 19.05% |
| 2024-09-27 | 6.99 | 7.48 | 6.98 | 7.40 | 7.40 | qfq | 47,874,287 | 346,578,972 | 6.94% |
| 2024-09-26 | 6.59 | 6.92 | 6.54 | 6.92 | 6.92 | qfq | 44,889,435 | 302,941,224 | 5.01% |
| 2024-09-25 | 6.56 | 6.78 | 6.55 | 6.59 | 6.59 | qfq | 44,812,763 | 298,711,187 | 0.92% |
| 2024-09-24 | 6.31 | 6.53 | 6.28 | 6.53 | 6.53 | qfq | 42,523,023 | 273,836,334 | 4.15% |
| 2024-09-23 | 6.40 | 6.40 | 6.22 | 6.27 | 6.27 | qfq | 20,717,687 | 130,168,255 | -2.03% |
| 2024-09-20 | 6.49 | 6.49 | 6.30 | 6.40 | 6.40 | qfq | 26,229,097 | 166,945,883 | -1.54% |
| 2024-09-19 | 6.37 | 6.57 | 6.32 | 6.50 | 6.50 | qfq | 27,512,253 | 178,006,509 | 2.52% |
| 2024-09-18 | 6.51 | 6.52 | 6.27 | 6.34 | 6.34 | qfq | 24,994,234 | 158,614,687 | -3.79% |
| 2024-09-13 | 6.73 | 6.77 | 6.45 | 6.59 | 6.59 | qfq | 39,716,360 | 261,223,201 | -2.08% |
| 2024-09-12 | 6.73 | 6.92 | 6.72 | 6.73 | 6.73 | qfq | 25,644,060 | 174,758,927 | 0.45% |
| 2024-09-11 | 6.75 | 6.82 | 6.66 | 6.70 | 6.70 | qfq | 18,744,315 | 126,046,636 | -1.03% |
| 2024-09-10 | 6.85 | 6.86 | 6.67 | 6.77 | 6.77 | qfq | 18,527,803 | 125,186,772 | -0.73% |
| 2024-09-09 | 6.85 | 6.90 | 6.78 | 6.82 | 6.82 | qfq | 13,950,041 | 95,374,083 | -0.44% |
| 2024-09-06 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | qfq | 19,741,833 | 136,402,102 | -2.56% |
| 2024-09-05 | 7.00 | 7.12 | 6.97 | 7.03 | 7.03 | qfq | 19,715,300 | 138,880,078 | 0.43% |
| 2024-09-04 | 7.02 | 7.16 | 6.99 | 7.00 | 7.00 | qfq | 27,353,297 | 193,142,561 | -1.82% |
| 2024-09-03 | 7.05 | 7.32 | 6.97 | 7.13 | 7.13 | qfq | 36,132,873 | 257,212,362 | 1.28% |
| 2024-09-02 | 7.15 | 7.22 | 7.02 | 7.04 | 7.04 | qfq | 29,348,602 | 208,466,103 | -2.09% |
| 2024-08-30 | 7.04 | 7.20 | 6.99 | 7.19 | 7.19 | qfq | 43,628,650 | 311,265,178 | 1.99% |
| 2024-08-29 | 6.99 | 7.11 | 6.91 | 7.05 | 7.05 | qfq | 27,614,758 | 194,467,359 | 1.59% |
| 2024-08-28 | 6.88 | 6.97 | 6.85 | 6.94 | 6.94 | qfq | 16,716,530 | 115,538,275 | 0.29% |
| 2024-08-27 | 6.83 | 6.95 | 6.82 | 6.92 | 6.92 | qfq | 21,100,897 | 145,461,088 | 0.44% |
| 2024-08-26 | 6.82 | 6.94 | 6.80 | 6.89 | 6.89 | qfq | 17,648,068 | 121,533,475 | 1.32% |
| 2024-08-23 | 6.80 | 6.83 | 6.72 | 6.80 | 6.80 | qfq | 16,227,045 | 110,236,804 | 0.44% |
| 2024-08-22 | 6.93 | 6.94 | 6.76 | 6.77 | 6.77 | qfq | 21,894,185 | 149,179,917 | -1.88% |
| 2024-08-21 | 6.92 | 6.95 | 6.89 | 6.90 | 6.90 | qfq | 14,584,762 | 100,938,437 | -0.58% |
| 2024-08-20 | 6.99 | 7.01 | 6.90 | 6.94 | 6.94 | qfq | 17,310,767 | 120,220,853 | -0.57% |
| 2024-08-19 | 7.00 | 7.03 | 6.95 | 6.98 | 6.98 | qfq | 13,946,006 | 97,234,403 | -0.57% |
| 2024-08-16 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | qfq | 24,162,599 | 169,355,319 | 0.43% |
| 2024-08-15 | 6.87 | 7.03 | 6.85 | 6.99 | 6.99 | qfq | 32,903,345 | 229,451,884 | 1.30% |
| 2024-08-14 | 6.98 | 7.06 | 6.89 | 6.90 | 6.90 | qfq | 20,562,586 | 142,869,765 | -0.29% |
| 2024-08-13 | 6.88 | 6.96 | 6.82 | 6.92 | 6.92 | qfq | 27,742,598 | 190,738,070 | -0.14% |
| 2024-08-12 | 6.98 | 7.05 | 6.91 | 6.93 | 6.93 | qfq | 18,936,637 | 131,618,469 | 0.14% |
| 2024-08-09 | 7.07 | 7.08 | 6.91 | 6.92 | 6.92 | qfq | 31,949,736 | 222,559,591 | -1.70% |
| 2024-08-08 | 7.01 | 7.10 | 6.96 | 7.04 | 7.04 | qfq | 27,471,069 | 193,395,664 | 0.14% |
| 2024-08-07 | 7.08 | 7.10 | 7.00 | 7.03 | 7.03 | qfq | 25,131,269 | 176,798,536 | -1.13% |
| 2024-08-06 | 6.97 | 7.18 | 6.97 | 7.11 | 7.11 | qfq | 46,974,778 | 333,898,782 | 2.30% |
| 2024-08-05 | 6.96 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 39,993,755 | 281,267,247 | -1.00% |
| 2024-08-02 | 7.09 | 7.18 | 6.97 | 7.02 | 7.02 | qfq | 35,745,793 | 252,205,703 | -1.96% |
| 2024-08-01 | 7.28 | 7.31 | 7.12 | 7.16 | 7.16 | qfq | 29,205,535 | 210,138,958 | -2.05% |
| 2024-07-31 | 7.06 | 7.32 | 6.94 | 7.31 | 7.31 | qfq | 51,754,788 | 370,727,631 | 3.98% |
| 2024-07-30 | 7.18 | 7.20 | 6.98 | 7.03 | 7.03 | qfq | 33,882,180 | 238,897,975 | -1.82% |
| 2024-07-29 | 7.33 | 7.35 | 7.16 | 7.16 | 7.16 | qfq | 19,140,356 | 138,514,735 | -2.45% |
| 2024-07-26 | 7.25 | 7.41 | 7.25 | 7.34 | 7.34 | qfq | 25,135,616 | 184,195,935 | 0.14% |
| 2024-07-25 | 7.05 | 7.45 | 6.98 | 7.33 | 7.33 | qfq | 46,800,749 | 340,468,681 | 4.56% |
| 2024-07-24 | 7.25 | 7.28 | 7.00 | 7.01 | 7.01 | qfq | 29,849,869 | 211,697,950 | -3.44% |
| 2024-07-23 | 7.42 | 7.49 | 7.26 | 7.26 | 7.26 | qfq | 22,599,747 | 166,757,978 | -2.68% |
| 2024-07-22 | 7.46 | 7.52 | 7.38 | 7.46 | 7.46 | qfq | 29,194,356 | 216,956,967 | -0.93% |
| 2024-07-19 | 7.51 | 7.55 | 7.33 | 7.53 | 7.53 | qfq | 46,071,546 | 342,858,059 | -0.40% |
| 2024-07-18 | 7.37 | 7.67 | 7.28 | 7.56 | 7.56 | qfq | 48,315,963 | 361,429,655 | 0.80% |
| 2024-07-17 | 7.85 | 7.98 | 7.50 | 7.50 | 7.50 | qfq | 59,997,193 | 462,330,607 | 1.90% |
| 2024-07-16 | 7.26 | 7.38 | 7.18 | 7.36 | 7.36 | qfq | 25,585,594 | 186,886,199 | 1.38% |
| 2024-07-15 | 7.39 | 7.39 | 7.21 | 7.26 | 7.26 | qfq | 15,391,401 | 111,915,976 | -1.89% |
| 2024-07-12 | 7.39 | 7.48 | 7.32 | 7.40 | 7.40 | qfq | 21,740,725 | 160,607,544 | 0.27% |
| 2024-07-11 | 7.35 | 7.50 | 7.28 | 7.38 | 7.38 | qfq | 29,936,729 | 221,516,876 | 1.93% |
| 2024-07-10 | 7.17 | 7.45 | 7.11 | 7.24 | 7.24 | qfq | 37,523,298 | 274,419,171 | -0.28% |
| 2024-07-09 | 6.84 | 7.27 | 6.71 | 7.26 | 7.26 | qfq | 49,684,244 | 347,040,067 | 6.14% |
| 2024-07-08 | 7.13 | 7.13 | 6.83 | 6.84 | 6.84 | qfq | 33,546,730 | 232,228,671 | -4.34% |
| 2024-07-05 | 7.09 | 7.23 | 7.09 | 7.15 | 7.15 | qfq | 23,046,750 | 164,890,707 | 0.28% |
| 2024-07-04 | 7.22 | 7.24 | 7.11 | 7.13 | 7.13 | qfq | 22,226,457 | 159,048,243 | -0.70% |
| 2024-07-03 | 7.18 | 7.25 | 7.13 | 7.18 | 7.18 | qfq | 19,610,330 | 140,865,385 | 0.14% |
| 2024-07-02 | 7.21 | 7.29 | 7.15 | 7.17 | 7.17 | qfq | 24,842,771 | 178,815,987 | -1.38% |
| 2024-07-01 | 7.11 | 7.32 | 7.07 | 7.27 | 7.27 | qfq | 37,691,602 | 271,692,480 | 2.39% |
| 2024-06-28 | 7.13 | 7.27 | 7.10 | 7.10 | 7.10 | qfq | 42,467,802 | 304,569,014 | -0.42% |
| 2024-06-27 | 7.32 | 7.32 | 7.10 | 7.13 | 7.13 | qfq | 45,792,992 | 328,461,400 | -3.13% |
| 2024-06-26 | 7.50 | 7.53 | 7.23 | 7.36 | 7.36 | qfq | 68,999,396 | 506,478,702 | -2.65% |
| 2024-06-25 | 7.87 | 7.93 | 7.52 | 7.56 | 7.56 | qfq | 54,324,348 | 415,975,284 | -4.30% |
| 2024-06-24 | 8.03 | 8.07 | 7.87 | 7.90 | 7.90 | qfq | 41,134,396 | 327,039,340 | -2.71% |
| 2024-06-21 | 8.22 | 8.36 | 7.99 | 8.12 | 8.12 | qfq | 47,282,441 | 385,143,031 | -0.61% |
| 2024-06-20 | 8.18 | 8.24 | 8.00 | 8.17 | 8.17 | qfq | 51,549,579 | 418,752,431 | -0.61% |
| 2024-06-19 | 8.25 | 8.34 | 8.13 | 8.22 | 8.22 | qfq | 43,438,000 | 357,309,135 | -0.84% |
| 2024-06-18 | 8.27 | 8.44 | 8.18 | 8.29 | 8.29 | qfq | 46,879,686 | 389,375,159 | -0.12% |
| 2024-06-17 | 8.19 | 8.37 | 8.04 | 8.30 | 8.30 | qfq | 101,845,093 | 835,976,204 | 0.36% |
| 2024-06-14 | 8.66 | 8.97 | 8.20 | 8.27 | 8.27 | qfq | 273,742,406 | 2,324,607,079 | -5.38% |
| 2024-06-13 | 8.64 | 8.95 | 8.64 | 8.74 | 8.74 | qfq | 115,624,326 | 1,018,766,451 | 1.39% |
| 2024-06-12 | 8.55 | 8.80 | 8.37 | 8.62 | 8.62 | qfq | 86,915,787 | 750,034,922 | 1.29% |
| 2024-06-11 | 8.42 | 8.71 | 8.34 | 8.51 | 8.51 | qfq | 81,671,637 | 699,605,687 | 0.95% |
| 2024-06-07 | 8.35 | 8.52 | 8.19 | 8.43 | 8.43 | qfq | 65,555,969 | 549,380,756 | -1.17% |
| 2024-06-06 | 8.79 | 8.80 | 8.42 | 8.53 | 8.31 | qfq | 90,607,959 | 777,628,009 | -2.74% |
| 2024-06-05 | 8.78 | 8.90 | 8.58 | 8.77 | 8.54 | qfq | 76,872,359 | 675,065,213 | 0.23% |
| 2024-06-04 | 8.52 | 8.88 | 8.39 | 8.75 | 8.52 | qfq | 111,467,515 | 960,903,188 | 2.46% |
| 2024-06-03 | 8.12 | 8.66 | 8.03 | 8.54 | 8.32 | qfq | 167,630,795 | 1,412,672,023 | 4.79% |
| 2024-05-31 | 8.02 | 8.20 | 7.95 | 8.15 | 7.94 | qfq | 65,058,431 | 524,969,824 | 1.75% |
| 2024-05-30 | 8.07 | 8.15 | 7.93 | 8.01 | 7.80 | qfq | 68,727,653 | 551,376,717 | 0.38% |
| 2024-05-29 | 7.76 | 8.20 | 7.76 | 7.98 | 7.77 | qfq | 116,190,459 | 936,000,166 | 3.91% |
| 2024-05-28 | 7.79 | 7.92 | 7.63 | 7.68 | 7.48 | qfq | 53,701,532 | 414,373,239 | -2.17% |
| 2024-05-27 | 8.00 | 8.03 | 7.63 | 7.85 | 7.64 | qfq | 77,049,697 | 600,365,905 | -2.00% |
| 2024-05-24 | 8.14 | 8.38 | 7.94 | 8.01 | 7.80 | qfq | 119,493,729 | 973,816,946 | 1.65% |
| 2024-05-23 | 8.08 | 8.10 | 7.81 | 7.88 | 7.67 | qfq | 78,305,383 | 620,858,716 | -3.43% |
| 2024-05-22 | 7.48 | 8.39 | 7.45 | 8.16 | 7.95 | qfq | 177,420,819 | 1,397,980,792 | 10.72% |
| 2024-05-21 | 7.47 | 7.48 | 7.37 | 7.37 | 7.18 | qfq | 31,807,519 | 235,091,473 | -1.73% |
| 2024-05-20 | 7.48 | 7.54 | 7.39 | 7.50 | 7.30 | qfq | 50,576,888 | 377,084,939 | 0.13% |
| 2024-05-17 | 7.61 | 7.62 | 7.32 | 7.49 | 7.29 | qfq | 77,737,483 | 579,302,747 | -2.47% |
| 2024-05-16 | 7.76 | 7.78 | 7.66 | 7.68 | 7.48 | qfq | 33,034,081 | 254,987,083 | -0.78% |
| 2024-05-15 | 7.90 | 8.03 | 7.73 | 7.74 | 7.54 | qfq | 33,042,514 | 258,976,989 | -1.28% |
| 2024-05-14 | 7.91 | 7.93 | 7.80 | 7.84 | 7.64 | qfq | 28,377,283 | 222,442,124 | -0.25% |
| 2024-05-13 | 7.81 | 7.92 | 7.79 | 7.86 | 7.65 | qfq | 44,566,174 | 349,833,802 | -2.00% |
| 2024-05-10 | 7.94 | 8.04 | 7.84 | 8.02 | 7.81 | qfq | 50,224,373 | 399,308,572 | 1.01% |
| 2024-05-09 | 7.61 | 8.05 | 7.61 | 7.94 | 7.73 | qfq | 89,977,749 | 710,588,095 | 4.20% |
| 2024-05-08 | 7.86 | 7.87 | 7.62 | 7.62 | 7.42 | qfq | 56,866,649 | 437,712,670 | -2.93% |
| 2024-05-07 | 7.75 | 7.86 | 7.70 | 7.85 | 7.64 | qfq | 53,681,074 | 419,135,677 | 1.03% |
| 2024-05-06 | 7.63 | 7.82 | 7.62 | 7.77 | 7.57 | qfq | 65,225,916 | 505,550,499 | 2.64% |
| 2024-04-30 | 7.51 | 7.65 | 7.37 | 7.57 | 7.37 | qfq | 72,277,653 | 539,192,015 | 0.26% |
| 2024-04-29 | 7.21 | 7.66 | 7.21 | 7.55 | 7.35 | qfq | 93,460,930 | 697,356,234 | -1.69% |
| 2024-04-26 | 7.60 | 7.68 | 7.48 | 7.68 | 7.48 | qfq | 45,404,656 | 345,865,285 | 1.19% |
| 2024-04-25 | 7.55 | 7.70 | 7.48 | 7.59 | 7.39 | qfq | 34,311,885 | 261,292,093 | 0.66% |
| 2024-04-24 | 7.55 | 7.56 | 7.33 | 7.54 | 7.34 | qfq | 30,799,132 | 230,471,172 | 0.53% |
| 2024-04-23 | 7.62 | 7.74 | 7.44 | 7.50 | 7.30 | qfq | 34,717,054 | 260,805,517 | -0.40% |
| 2024-04-22 | 7.64 | 7.76 | 7.51 | 7.53 | 7.33 | qfq | 34,589,226 | 263,603,157 | -1.31% |
| 2024-04-19 | 7.77 | 7.81 | 7.58 | 7.63 | 7.43 | qfq | 30,861,213 | 236,418,543 | -2.55% |
| 2024-04-18 | 7.72 | 7.89 | 7.58 | 7.83 | 7.63 | qfq | 38,092,973 | 296,642,016 | 1.29% |
| 2024-04-17 | 7.54 | 7.73 | 7.52 | 7.73 | 7.53 | qfq | 32,158,938 | 246,770,048 | 3.07% |
| 2024-04-16 | 7.61 | 7.65 | 7.45 | 7.50 | 7.30 | qfq | 27,423,633 | 206,523,793 | -1.83% |
| 2024-04-15 | 7.52 | 7.71 | 7.47 | 7.64 | 7.44 | qfq | 39,892,366 | 303,532,696 | 2.00% |
| 2024-04-12 | 7.80 | 7.83 | 7.42 | 7.49 | 7.29 | qfq | 54,162,182 | 410,781,935 | -3.97% |
| 2024-04-11 | 7.90 | 7.96 | 7.80 | 7.80 | 7.60 | qfq | 23,491,392 | 184,922,741 | -1.39% |
| 2024-04-10 | 8.04 | 8.10 | 7.86 | 7.91 | 7.70 | qfq | 20,073,248 | 159,579,334 | -1.62% |
| 2024-04-09 | 7.86 | 8.05 | 7.86 | 8.04 | 7.83 | qfq | 25,568,763 | 204,234,328 | 2.42% |
| 2024-04-08 | 8.01 | 8.03 | 7.85 | 7.85 | 7.64 | qfq | 38,932,845 | 308,743,938 | -2.36% |
| 2024-04-03 | 8.23 | 8.26 | 7.97 | 8.04 | 7.83 | qfq | 44,646,114 | 360,099,831 | -2.43% |
| 2024-04-02 | 8.37 | 8.38 | 8.21 | 8.24 | 8.02 | qfq | 28,786,821 | 238,225,303 | -1.67% |
| 2024-04-01 | 8.25 | 8.38 | 8.24 | 8.38 | 8.16 | qfq | 39,470,042 | 329,292,469 | 1.21% |
| 2024-03-29 | 8.21 | 8.35 | 8.20 | 8.28 | 8.06 | qfq | 21,027,465 | 173,976,713 | 0.36% |
| 2024-03-28 | 8.27 | 8.44 | 8.21 | 8.25 | 8.03 | qfq | 33,266,980 | 276,241,601 | 1.35% |
| 2024-03-27 | 8.31 | 8.34 | 8.13 | 8.14 | 7.93 | qfq | 29,259,588 | 241,154,411 | -2.05% |
| 2024-03-26 | 8.14 | 8.33 | 8.10 | 8.31 | 8.09 | qfq | 33,610,113 | 276,109,672 | 2.09% |
| 2024-03-25 | 8.26 | 8.31 | 8.12 | 8.14 | 7.93 | qfq | 37,007,344 | 303,249,010 | -1.93% |
| 2024-03-22 | 8.66 | 8.68 | 8.28 | 8.30 | 8.08 | qfq | 52,474,904 | 440,338,701 | -4.49% |
| 2024-03-21 | 8.86 | 8.88 | 8.65 | 8.69 | 8.46 | qfq | 39,738,604 | 347,135,718 | -2.25% |
| 2024-03-20 | 8.86 | 9.01 | 8.83 | 8.89 | 8.66 | qfq | 26,442,431 | 235,206,386 | -0.11% |
| 2024-03-19 | 9.07 | 9.19 | 8.90 | 8.90 | 8.67 | qfq | 38,646,540 | 347,690,801 | -1.33% |
| 2024-03-18 | 8.97 | 9.05 | 8.87 | 9.02 | 8.78 | qfq | 36,514,072 | 327,657,263 | 1.01% |
| 2024-03-15 | 8.91 | 9.02 | 8.80 | 8.93 | 8.70 | qfq | 35,941,132 | 319,689,945 | -0.33% |
| 2024-03-14 | 9.15 | 9.19 | 8.87 | 8.96 | 8.73 | qfq | 42,024,700 | 378,758,332 | -1.86% |
| 2024-03-13 | 9.20 | 9.30 | 9.11 | 9.13 | 8.89 | qfq | 38,575,851 | 353,077,393 | -1.40% |
| 2024-03-12 | 9.42 | 9.43 | 9.21 | 9.26 | 9.02 | qfq | 58,655,007 | 546,358,293 | -1.17% |
| 2024-03-11 | 9.28 | 9.45 | 9.18 | 9.37 | 9.13 | qfq | 81,414,872 | 757,438,102 | 2.97% |
| 2024-03-08 | 8.76 | 9.13 | 8.76 | 9.10 | 8.86 | qfq | 70,301,264 | 634,369,966 | 4.24% |
| 2024-03-07 | 8.97 | 9.04 | 8.70 | 8.73 | 8.50 | qfq | 47,443,397 | 421,869,941 | -2.35% |
| 2024-03-06 | 8.74 | 9.23 | 8.67 | 8.94 | 8.71 | qfq | 71,561,742 | 641,931,260 | 2.29% |
| 2024-03-05 | 8.70 | 8.80 | 8.67 | 8.74 | 8.51 | qfq | 37,313,425 | 325,227,800 | -0.68% |
| 2024-03-04 | 8.82 | 8.97 | 8.73 | 8.80 | 8.57 | qfq | 53,397,206 | 472,596,206 | -0.23% |
| 2024-03-01 | 8.90 | 8.90 | 8.71 | 8.82 | 8.59 | qfq | 46,214,341 | 405,940,176 | -0.11% |
| 2024-02-29 | 8.59 | 8.83 | 8.55 | 8.83 | 8.60 | qfq | 64,641,074 | 564,939,353 | 3.27% |
| 2024-02-28 | 8.80 | 8.99 | 8.53 | 8.55 | 8.33 | qfq | 79,549,318 | 699,438,292 | -0.58% |
| 2024-02-27 | 8.42 | 8.60 | 8.40 | 8.60 | 8.38 | qfq | 37,969,751 | 322,440,512 | 1.53% |
| 2024-02-26 | 8.66 | 8.67 | 8.41 | 8.47 | 8.25 | qfq | 41,472,940 | 351,859,210 | -0.94% |
| 2024-02-23 | 8.50 | 8.78 | 8.44 | 8.55 | 8.33 | qfq | 55,371,895 | 474,695,175 | 2.15% |
| 2024-02-22 | 8.21 | 8.52 | 8.20 | 8.37 | 8.15 | qfq | 49,116,317 | 412,332,105 | 1.58% |
| 2024-02-21 | 8.06 | 8.39 | 8.00 | 8.24 | 8.02 | qfq | 55,326,842 | 456,983,848 | 1.48% |
| 2024-02-20 | 8.19 | 8.20 | 8.04 | 8.12 | 7.91 | qfq | 38,848,693 | 314,162,956 | -1.34% |
| 2024-02-19 | 8.36 | 8.36 | 8.16 | 8.23 | 8.01 | qfq | 40,864,556 | 336,208,548 | -0.48% |
| 2024-02-08 | 8.18 | 8.29 | 8.10 | 8.27 | 8.05 | qfq | 47,405,181 | 389,310,984 | 2.61% |
| 2024-02-07 | 8.11 | 8.28 | 8.00 | 8.06 | 7.85 | qfq | 47,412,134 | 386,195,505 | -0.37% |
| 2024-02-06 | 7.65 | 8.18 | 7.56 | 8.09 | 7.88 | qfq | 49,585,410 | 394,726,497 | 5.06% |
| 2024-02-05 | 7.95 | 7.98 | 7.28 | 7.70 | 7.50 | qfq | 47,707,434 | 365,030,470 | -2.90% |
| 2024-02-02 | 8.03 | 8.08 | 7.75 | 7.93 | 7.72 | qfq | 45,804,998 | 361,249,959 | -0.88% |
| 2024-02-01 | 7.90 | 8.14 | 7.89 | 8.00 | 7.79 | qfq | 40,314,572 | 323,673,940 | 0.76% |
| 2024-01-31 | 7.97 | 8.15 | 7.81 | 7.94 | 7.73 | qfq | 47,778,114 | 381,865,813 | -0.63% |
| 2024-01-30 | 8.06 | 8.25 | 7.96 | 7.99 | 7.78 | qfq | 48,305,487 | 390,523,927 | -1.11% |
| 2024-01-29 | 9.07 | 9.08 | 8.05 | 8.08 | 7.87 | qfq | 101,273,573 | 847,044,843 | -10.62% |
| 2024-01-26 | 9.00 | 9.22 | 9.00 | 9.04 | 8.80 | qfq | 31,802,227 | 289,410,725 | -0.77% |
| 2024-01-25 | 9.14 | 9.18 | 8.92 | 9.11 | 8.87 | qfq | 56,264,457 | 509,074,560 | -0.87% |
| 2024-01-24 | 9.26 | 9.31 | 8.92 | 9.19 | 8.95 | qfq | 51,522,529 | 469,282,300 | -0.22% |
| 2024-01-23 | 8.82 | 9.35 | 8.81 | 9.21 | 8.97 | qfq | 74,839,485 | 687,174,000 | 4.30% |
| 2024-01-22 | 9.04 | 9.10 | 8.72 | 8.83 | 8.60 | qfq | 51,407,458 | 457,827,586 | -3.50% |
| 2024-01-19 | 9.05 | 9.26 | 9.01 | 9.15 | 8.91 | qfq | 70,557,647 | 646,216,056 | 0.55% |
| 2024-01-18 | 8.61 | 9.10 | 8.57 | 9.10 | 8.86 | qfq | 75,211,275 | 668,949,845 | 4.84% |
| 2024-01-17 | 8.86 | 8.95 | 8.66 | 8.68 | 8.45 | qfq | 33,237,546 | 292,761,536 | -2.69% |
| 2024-01-16 | 8.65 | 9.04 | 8.56 | 8.92 | 8.69 | qfq | 54,615,342 | 483,911,573 | 2.88% |
| 2024-01-15 | 8.66 | 8.80 | 8.56 | 8.67 | 8.44 | qfq | 28,892,529 | 251,090,466 | -0.46% |
| 2024-01-12 | 8.62 | 8.96 | 8.60 | 8.71 | 8.48 | qfq | 54,711,464 | 481,696,923 | 0.23% |
| 2024-01-11 | 8.46 | 8.69 | 8.44 | 8.69 | 8.46 | qfq | 41,210,431 | 353,986,890 | 2.36% |
| 2024-01-10 | 8.40 | 8.65 | 8.36 | 8.49 | 8.27 | qfq | 35,714,114 | 304,843,216 | 0.35% |
| 2024-01-09 | 8.39 | 8.69 | 8.22 | 8.46 | 8.24 | qfq | 42,357,781 | 358,842,569 | 1.32% |
| 2024-01-08 | 8.38 | 8.55 | 8.30 | 8.35 | 8.13 | qfq | 31,706,500 | 267,048,572 | -0.60% |
| 2024-01-05 | 8.50 | 8.61 | 8.36 | 8.40 | 8.18 | qfq | 28,474,144 | 241,798,322 | -1.41% |
| 2024-01-04 | 8.64 | 8.67 | 8.44 | 8.52 | 8.30 | qfq | 34,154,805 | 290,824,713 | -1.62% |
| 2024-01-03 | 8.64 | 8.79 | 8.60 | 8.66 | 8.43 | qfq | 33,995,870 | 294,599,913 | -0.57% |
| 2024-01-02 | 8.83 | 8.89 | 8.70 | 8.71 | 8.48 | qfq | 38,259,340 | 335,170,933 | -1.69% |
| 2023-12-29 | 8.97 | 9.02 | 8.81 | 8.86 | 8.63 | qfq | 57,970,971 | 515,626,222 | -1.34% |
| 2023-12-28 | 8.35 | 9.06 | 8.33 | 8.98 | 8.75 | qfq | 102,687,237 | 906,840,657 | 7.03% |
| 2023-12-27 | 8.39 | 8.42 | 8.12 | 8.39 | 8.17 | qfq | 29,049,174 | 242,217,146 | 0.24% |
| 2023-12-26 | 8.45 | 8.51 | 8.36 | 8.37 | 8.15 | qfq | 23,013,613 | 193,916,711 | -1.18% |
| 2023-12-25 | 8.38 | 8.56 | 8.35 | 8.47 | 8.25 | qfq | 38,285,774 | 324,406,427 | 1.19% |
| 2023-12-22 | 8.25 | 8.47 | 8.16 | 8.37 | 8.15 | qfq | 51,407,262 | 427,633,397 | 1.45% |
| 2023-12-21 | 7.97 | 8.34 | 7.95 | 8.25 | 8.03 | qfq | 58,093,021 | 475,186,956 | 2.74% |
| 2023-12-20 | 8.19 | 8.21 | 8.01 | 8.03 | 7.82 | qfq | 32,317,753 | 260,978,835 | -1.59% |
| 2023-12-19 | 8.15 | 8.31 | 8.10 | 8.16 | 7.95 | qfq | 36,546,432 | 299,699,975 | 0.12% |
| 2023-12-18 | 8.33 | 8.41 | 8.11 | 8.15 | 7.94 | qfq | 38,896,816 | 320,370,955 | -2.63% |
| 2023-12-15 | 8.39 | 8.54 | 8.33 | 8.37 | 8.15 | qfq | 41,019,396 | 345,184,609 | 0.36% |
| 2023-12-14 | 8.41 | 8.49 | 8.34 | 8.34 | 8.12 | qfq | 25,507,070 | 214,106,679 | 0.12% |
| 2023-12-13 | 8.55 | 8.55 | 8.33 | 8.33 | 8.11 | qfq | 45,097,778 | 378,686,299 | -3.03% |
| 2023-12-12 | 8.70 | 8.74 | 8.55 | 8.59 | 8.37 | qfq | 32,133,972 | 276,938,234 | -1.15% |
| 2023-12-11 | 8.69 | 8.72 | 8.52 | 8.69 | 8.46 | qfq | 37,763,261 | 325,646,736 | -0.57% |
| 2023-12-08 | 8.70 | 8.74 | 8.60 | 8.74 | 8.51 | qfq | 52,274,067 | 453,595,695 | 0.11% |
| 2023-12-07 | 8.66 | 8.76 | 8.42 | 8.73 | 8.50 | qfq | 58,345,719 | 498,540,031 | 0.46% |
| 2023-12-06 | 8.60 | 8.85 | 8.57 | 8.69 | 8.46 | qfq | 45,588,396 | 397,761,376 | 0.58% |
| 2023-12-05 | 8.70 | 8.83 | 8.63 | 8.64 | 8.41 | qfq | 32,226,643 | 281,177,932 | -0.92% |
| 2023-12-04 | 8.93 | 8.94 | 8.72 | 8.72 | 8.49 | qfq | 42,782,905 | 376,730,295 | -1.80% |
| 2023-12-01 | 8.87 | 8.88 | 8.73 | 8.88 | 8.65 | qfq | 39,635,814 | 348,880,653 | 0.00% |
| 2023-11-30 | 9.07 | 9.13 | 8.79 | 8.88 | 8.65 | qfq | 67,061,543 | 597,752,059 | -1.99% |
| 2023-11-29 | 9.26 | 9.27 | 9.04 | 9.06 | 8.82 | qfq | 44,406,760 | 404,082,386 | -2.05% |
| 2023-11-28 | 9.43 | 9.46 | 9.18 | 9.25 | 9.01 | qfq | 61,814,921 | 573,638,906 | -2.12% |
| 2023-11-27 | 9.80 | 9.83 | 9.45 | 9.45 | 9.20 | qfq | 62,271,866 | 594,281,802 | -4.35% |
| 2023-11-24 | 9.95 | 10.05 | 9.84 | 9.88 | 9.62 | qfq | 38,268,025 | 379,624,236 | -1.40% |
| 2023-11-23 | 9.77 | 10.10 | 9.76 | 10.02 | 9.76 | qfq | 79,436,884 | 790,587,213 | 3.51% |
| 2023-11-22 | 9.78 | 9.84 | 9.67 | 9.68 | 9.43 | qfq | 39,922,121 | 388,213,383 | -1.73% |
| 2023-11-21 | 9.77 | 10.01 | 9.77 | 9.85 | 9.59 | qfq | 66,141,758 | 655,299,242 | 0.82% |
| 2023-11-20 | 10.02 | 10.05 | 9.68 | 9.77 | 9.51 | qfq | 65,987,427 | 645,967,653 | -2.59% |
| 2023-11-17 | 9.93 | 10.11 | 9.93 | 10.03 | 9.77 | qfq | 40,754,451 | 408,629,408 | 0.10% |
| 2023-11-16 | 10.24 | 10.27 | 9.94 | 10.02 | 9.76 | qfq | 66,632,563 | 669,233,454 | -2.72% |
| 2023-11-15 | 10.75 | 10.79 | 10.21 | 10.30 | 10.03 | qfq | 115,640,646 | 1,203,538,789 | -1.44% |
| 2023-11-14 | 10.26 | 10.59 | 10.11 | 10.45 | 10.18 | qfq | 125,659,613 | 1,301,489,839 | 2.96% |
| 2023-11-13 | 10.10 | 10.22 | 9.96 | 10.15 | 9.88 | qfq | 71,214,446 | 719,034,555 | 1.30% |
| 2023-11-10 | 10.00 | 10.14 | 9.90 | 10.02 | 9.76 | qfq | 83,771,637 | 838,588,472 | -0.89% |
| 2023-11-09 | 9.59 | 10.52 | 9.50 | 10.11 | 9.85 | qfq | 230,169,162 | 2,316,437,502 | 5.53% |
| 2023-11-08 | 9.15 | 9.79 | 9.13 | 9.58 | 9.33 | qfq | 168,074,542 | 1,594,298,210 | 4.47% |
| 2023-11-07 | 9.38 | 9.39 | 9.12 | 9.17 | 8.93 | qfq | 93,307,903 | 856,162,282 | -2.86% |
| 2023-11-06 | 9.07 | 9.65 | 9.05 | 9.44 | 9.19 | qfq | 121,609,382 | 1,144,034,309 | 4.66% |
| 2023-11-03 | 8.94 | 9.19 | 8.94 | 9.02 | 8.78 | qfq | 59,549,816 | 538,859,840 | 1.58% |
| 2023-11-02 | 9.11 | 9.17 | 8.88 | 8.88 | 8.65 | qfq | 52,869,478 | 475,207,874 | -3.48% |
| 2023-11-01 | 9.62 | 9.68 | 9.15 | 9.20 | 8.96 | qfq | 73,811,950 | 690,933,996 | -2.95% |
| 2023-10-31 | 9.72 | 9.80 | 9.35 | 9.48 | 9.23 | qfq | 99,365,783 | 948,218,103 | 1.17% |
| 2023-10-30 | 9.31 | 9.46 | 9.25 | 9.37 | 9.13 | qfq | 39,023,433 | 364,871,755 | -0.32% |
| 2023-10-27 | 9.11 | 9.47 | 9.03 | 9.40 | 9.15 | qfq | 36,623,362 | 340,110,849 | 2.84% |
| 2023-10-26 | 9.17 | 9.17 | 8.92 | 9.14 | 8.90 | qfq | 30,371,718 | 274,423,130 | -1.30% |
| 2023-10-25 | 9.27 | 9.43 | 9.23 | 9.26 | 9.02 | qfq | 22,160,308 | 206,200,196 | 0.00% |
| 2023-10-24 | 9.23 | 9.32 | 9.11 | 9.26 | 9.02 | qfq | 26,866,870 | 248,204,588 | 0.11% |
| 2023-10-23 | 9.42 | 9.46 | 9.14 | 9.25 | 9.01 | qfq | 38,864,762 | 359,491,074 | -3.24% |
| 2023-10-20 | 9.25 | 9.57 | 9.14 | 9.56 | 9.31 | qfq | 69,127,741 | 655,997,582 | 2.58% |
| 2023-10-19 | 9.38 | 9.62 | 9.22 | 9.32 | 9.08 | qfq | 57,551,821 | 541,363,833 | 2.53% |
| 2023-10-18 | 9.26 | 9.28 | 9.07 | 9.09 | 8.85 | qfq | 31,039,042 | 284,077,927 | -2.05% |
| 2023-10-17 | 9.34 | 9.40 | 9.23 | 9.28 | 9.04 | qfq | 23,025,500 | 214,146,799 | -0.64% |
| 2023-10-16 | 9.40 | 9.51 | 9.23 | 9.34 | 9.10 | qfq | 23,219,694 | 216,861,040 | -0.64% |
| 2023-10-13 | 9.58 | 9.62 | 9.30 | 9.40 | 9.15 | qfq | 24,151,194 | 226,650,265 | -2.39% |
| 2023-10-12 | 9.49 | 9.78 | 9.45 | 9.63 | 9.38 | qfq | 32,388,785 | 311,214,693 | 1.16% |
| 2023-10-11 | 9.47 | 9.63 | 9.32 | 9.52 | 9.27 | qfq | 48,079,001 | 456,108,547 | 2.26% |
| 2023-10-10 | 9.80 | 9.83 | 9.27 | 9.31 | 9.07 | qfq | 55,828,877 | 527,277,449 | -4.51% |
| 2023-10-09 | 9.97 | 10.06 | 9.73 | 9.75 | 9.50 | qfq | 37,172,932 | 365,051,121 | -3.47% |
| 2023-09-28 | 10.08 | 10.30 | 10.06 | 10.10 | 9.84 | qfq | 26,282,554 | 266,829,764 | -0.20% |
| 2023-09-27 | 9.81 | 10.31 | 9.80 | 10.12 | 9.86 | qfq | 63,128,697 | 639,277,328 | 3.69% |
| 2023-09-26 | 9.90 | 10.01 | 9.75 | 9.76 | 9.50 | qfq | 22,627,973 | 222,664,408 | -1.51% |
| 2023-09-25 | 9.93 | 10.03 | 9.83 | 9.91 | 9.65 | qfq | 25,769,904 | 255,517,205 | -0.70% |
| 2023-09-22 | 9.82 | 9.99 | 9.76 | 9.98 | 9.72 | qfq | 25,316,176 | 250,257,652 | 1.42% |
| 2023-09-21 | 9.76 | 9.92 | 9.73 | 9.84 | 9.58 | qfq | 20,619,098 | 203,072,626 | 0.10% |
| 2023-09-20 | 9.83 | 9.92 | 9.76 | 9.83 | 9.57 | qfq | 15,392,500 | 151,207,259 | 0.20% |
| 2023-09-19 | 9.98 | 10.03 | 9.81 | 9.81 | 9.55 | qfq | 20,505,813 | 202,726,819 | -1.60% |
| 2023-09-18 | 9.81 | 10.04 | 9.69 | 9.97 | 9.71 | qfq | 33,668,583 | 333,317,003 | 0.00% |
| 2023-09-15 | 9.83 | 9.98 | 9.74 | 9.97 | 9.71 | qfq | 35,246,566 | 348,460,245 | 1.84% |
| 2023-09-14 | 9.90 | 9.94 | 9.73 | 9.79 | 9.53 | qfq | 28,652,685 | 281,029,200 | -1.31% |
| 2023-09-13 | 10.12 | 10.16 | 9.81 | 9.92 | 9.66 | qfq | 38,905,432 | 386,269,296 | -1.78% |
| 2023-09-12 | 10.11 | 10.22 | 9.94 | 10.10 | 9.84 | qfq | 34,336,240 | 346,642,675 | -0.20% |
| 2023-09-11 | 10.17 | 10.27 | 10.06 | 10.12 | 9.86 | qfq | 39,278,096 | 397,990,899 | -0.30% |
| 2023-09-08 | 10.07 | 10.22 | 10.02 | 10.15 | 9.88 | qfq | 22,051,230 | 223,123,656 | 0.30% |
| 2023-09-07 | 10.48 | 10.53 | 10.12 | 10.12 | 9.86 | qfq | 46,586,813 | 476,785,200 | -3.89% |
| 2023-09-06 | 10.73 | 10.75 | 10.51 | 10.53 | 10.25 | qfq | 35,205,919 | 372,166,704 | -2.23% |
| 2023-09-05 | 10.65 | 10.89 | 10.54 | 10.77 | 10.49 | qfq | 35,857,531 | 384,864,184 | 1.13% |
| 2023-09-04 | 10.77 | 10.85 | 10.60 | 10.65 | 10.37 | qfq | 43,111,775 | 460,461,598 | -1.11% |
| 2023-09-01 | 10.76 | 10.80 | 10.66 | 10.77 | 10.49 | qfq | 20,782,735 | 223,233,404 | 0.09% |
| 2023-08-31 | 10.88 | 11.00 | 10.61 | 10.76 | 10.48 | qfq | 42,559,438 | 458,682,246 | -1.37% |
| 2023-08-30 | 11.15 | 11.29 | 10.78 | 10.91 | 10.62 | qfq | 39,370,918 | 433,853,179 | -0.37% |
| 2023-08-29 | 10.51 | 10.99 | 10.48 | 10.95 | 10.66 | qfq | 39,955,828 | 432,242,384 | 3.11% |
| 2023-08-28 | 11.11 | 11.20 | 10.58 | 10.62 | 10.34 | qfq | 53,634,796 | 580,725,934 | 2.02% |
| 2023-08-25 | 10.30 | 10.52 | 10.22 | 10.41 | 10.14 | qfq | 27,609,463 | 286,820,788 | 0.39% |
| 2023-08-24 | 9.96 | 10.49 | 9.96 | 10.37 | 10.10 | qfq | 44,139,347 | 454,002,492 | 3.91% |
| 2023-08-23 | 10.20 | 10.20 | 9.94 | 9.98 | 9.72 | qfq | 28,344,960 | 283,551,347 | -2.54% |
| 2023-08-22 | 10.42 | 10.44 | 9.92 | 10.24 | 9.97 | qfq | 48,208,692 | 487,950,578 | -0.97% |
| 2023-08-21 | 10.70 | 10.74 | 10.32 | 10.34 | 10.07 | qfq | 36,783,717 | 383,580,895 | -3.45% |
| 2023-08-18 | 10.79 | 10.96 | 10.71 | 10.71 | 10.43 | qfq | 28,350,143 | 305,960,400 | 0.19% |
| 2023-08-17 | 10.43 | 10.74 | 10.30 | 10.69 | 10.41 | qfq | 38,128,042 | 403,890,455 | 2.30% |
| 2023-08-16 | 10.53 | 10.65 | 10.35 | 10.45 | 10.18 | qfq | 57,370,008 | 602,286,376 | 0.29% |
| 2023-08-15 | 11.81 | 11.81 | 10.32 | 10.42 | 10.15 | qfq | 131,752,880 | 1,409,817,348 | -11.99% |
| 2023-08-14 | 11.83 | 11.90 | 11.59 | 11.84 | 11.53 | qfq | 31,764,079 | 372,135,332 | -1.17% |
| 2023-08-11 | 12.26 | 12.26 | 11.96 | 11.98 | 11.67 | qfq | 26,423,610 | 318,436,153 | -1.96% |
| 2023-08-10 | 12.00 | 12.33 | 12.00 | 12.22 | 11.90 | qfq | 23,863,937 | 291,280,131 | 1.33% |
| 2023-08-09 | 12.09 | 12.17 | 11.96 | 12.06 | 11.74 | qfq | 17,445,625 | 210,477,239 | -0.25% |
| 2023-08-08 | 12.25 | 12.39 | 12.07 | 12.09 | 11.77 | qfq | 25,099,140 | 304,521,102 | -1.14% |
| 2023-08-07 | 12.35 | 12.38 | 12.14 | 12.23 | 11.91 | qfq | 23,767,649 | 290,426,782 | -1.05% |
| 2023-08-04 | 12.30 | 12.43 | 12.13 | 12.36 | 12.04 | qfq | 37,281,298 | 458,423,618 | 0.82% |
| 2023-08-03 | 12.10 | 12.46 | 12.10 | 12.26 | 11.94 | qfq | 32,522,430 | 400,835,880 | 1.07% |
| 2023-08-02 | 12.13 | 12.24 | 12.06 | 12.13 | 11.81 | qfq | 22,558,098 | 273,709,809 | -0.08% |
| 2023-08-01 | 12.43 | 12.48 | 12.03 | 12.14 | 11.82 | qfq | 43,819,750 | 533,590,695 | -2.33% |
| 2023-07-31 | 12.59 | 12.76 | 12.41 | 12.43 | 12.11 | qfq | 35,891,274 | 450,048,886 | -1.27% |
| 2023-07-28 | 12.30 | 12.70 | 12.21 | 12.59 | 12.26 | qfq | 30,663,619 | 382,828,117 | 1.78% |
| 2023-07-27 | 12.46 | 12.56 | 12.33 | 12.37 | 12.05 | qfq | 16,354,557 | 203,178,709 | -0.56% |
| 2023-07-26 | 12.46 | 12.69 | 12.37 | 12.44 | 12.11 | qfq | 25,224,706 | 315,259,212 | -0.24% |
| 2023-07-25 | 12.21 | 12.59 | 12.18 | 12.47 | 12.14 | qfq | 43,070,241 | 535,622,233 | 4.09% |
| 2023-07-24 | 12.00 | 12.24 | 11.93 | 11.98 | 11.67 | qfq | 22,552,323 | 271,338,938 | -0.75% |
| 2023-07-21 | 12.26 | 12.30 | 12.01 | 12.07 | 11.75 | qfq | 32,016,834 | 387,190,634 | -1.63% |
| 2023-07-20 | 12.27 | 12.44 | 12.21 | 12.27 | 11.95 | qfq | 28,606,596 | 352,483,200 | 0.57% |
| 2023-07-19 | 12.38 | 12.39 | 12.04 | 12.20 | 11.88 | qfq | 35,653,064 | 433,482,652 | -1.29% |
| 2023-07-18 | 12.61 | 12.62 | 12.29 | 12.36 | 12.04 | qfq | 37,410,647 | 464,475,489 | -1.59% |
| 2023-07-17 | 12.73 | 12.87 | 12.43 | 12.56 | 12.23 | qfq | 62,383,363 | 788,738,529 | 0.48% |