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
信科移动688387.SH
最近收盘价13.172026-07-17
最近交易日2026-07-17
成交量（股）90,191,670
成交额（元）1,247,297,537
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 14.90 | 14.90 | 12.92 | 13.17 | 13.17 | qfq | 90,191,670 | 1,247,297,537 | -12.67% |
| 2026-07-16 | 16.00 | 16.60 | 14.93 | 15.08 | 15.08 | qfq | 71,076,062 | 1,111,235,760 | -7.37% |
| 2026-07-15 | 16.45 | 17.39 | 16.18 | 16.28 | 16.28 | qfq | 63,932,435 | 1,067,721,949 | -1.75% |
| 2026-07-14 | 17.98 | 17.98 | 15.94 | 16.57 | 16.57 | qfq | 109,221,156 | 1,822,038,533 | -10.91% |
| 2026-07-13 | 21.70 | 21.70 | 18.19 | 18.60 | 18.60 | qfq | 141,112,816 | 2,744,906,236 | -16.52% |
| 2026-07-10 | 20.51 | 24.44 | 20.10 | 22.28 | 22.28 | qfq | 195,673,422 | 4,381,006,177 | 8.05% |
| 2026-07-09 | 18.19 | 20.79 | 18.07 | 20.62 | 20.62 | qfq | 87,310,579 | 1,686,913,462 | 14.11% |
| 2026-07-08 | 19.58 | 20.05 | 18.07 | 18.07 | 18.07 | qfq | 75,052,414 | 1,415,275,641 | -8.92% |
| 2026-07-07 | 19.60 | 20.88 | 19.25 | 19.84 | 19.84 | qfq | 76,359,096 | 1,533,572,407 | 0.86% |
| 2026-07-06 | 21.69 | 22.15 | 19.58 | 19.67 | 19.67 | qfq | 91,854,401 | 1,888,868,684 | -7.00% |
| 2026-07-03 | 19.05 | 21.58 | 18.94 | 21.15 | 21.15 | qfq | 108,020,774 | 2,210,914,373 | 10.85% |
| 2026-07-02 | 20.05 | 20.49 | 19.01 | 19.08 | 19.08 | qfq | 75,777,670 | 1,493,082,099 | -6.52% |
| 2026-07-01 | 19.55 | 20.86 | 19.43 | 20.41 | 20.41 | qfq | 89,751,038 | 1,823,029,053 | 2.87% |
| 2026-06-30 | 19.26 | 19.97 | 19.03 | 19.84 | 19.84 | qfq | 81,327,383 | 1,592,301,024 | 4.92% |
| 2026-06-29 | 19.30 | 20.03 | 18.76 | 18.91 | 18.91 | qfq | 93,679,162 | 1,805,029,776 | -3.08% |
| 2026-06-26 | 17.85 | 20.10 | 17.62 | 19.51 | 19.51 | qfq | 120,588,082 | 2,293,286,605 | 7.61% |
| 2026-06-25 | 17.70 | 18.88 | 17.41 | 18.13 | 18.13 | qfq | 84,124,974 | 1,526,473,391 | 2.37% |
| 2026-06-24 | 16.80 | 17.99 | 16.50 | 17.71 | 17.71 | qfq | 74,601,592 | 1,298,029,316 | 4.73% |
| 2026-06-23 | 17.30 | 17.48 | 16.81 | 16.91 | 16.91 | qfq | 56,141,278 | 961,040,163 | -3.98% |
| 2026-06-22 | 17.60 | 17.83 | 16.82 | 17.61 | 17.61 | qfq | 85,244,825 | 1,474,901,914 | -0.62% |
| 2026-06-18 | 17.35 | 18.63 | 16.96 | 17.72 | 17.72 | qfq | 110,044,637 | 1,974,696,618 | 2.01% |
| 2026-06-17 | 15.35 | 17.45 | 15.13 | 17.37 | 17.37 | qfq | 125,151,109 | 2,065,568,411 | 13.31% |
| 2026-06-16 | 15.78 | 15.97 | 15.24 | 15.33 | 15.33 | qfq | 67,231,697 | 1,044,288,759 | -1.16% |
| 2026-06-15 | 15.51 | 15.77 | 14.98 | 15.51 | 15.51 | qfq | 72,278,944 | 1,111,545,345 | -2.27% |
| 2026-06-12 | 16.08 | 17.09 | 15.79 | 15.87 | 15.87 | qfq | 76,928,674 | 1,253,878,834 | 0.76% |
| 2026-06-11 | 15.39 | 16.07 | 15.30 | 15.75 | 15.75 | qfq | 44,614,392 | 699,499,318 | 0.32% |
| 2026-06-10 | 16.02 | 16.80 | 15.51 | 15.70 | 15.70 | qfq | 52,412,501 | 841,265,764 | -3.09% |
| 2026-06-09 | 15.97 | 16.36 | 15.51 | 16.20 | 16.20 | qfq | 59,989,078 | 961,812,196 | 3.05% |
| 2026-06-08 | 16.33 | 17.14 | 15.63 | 15.72 | 15.72 | qfq | 82,846,688 | 1,346,518,262 | -7.42% |
| 2026-06-05 | 16.30 | 18.17 | 15.97 | 16.98 | 16.98 | qfq | 112,562,407 | 1,917,693,747 | 6.59% |
| 2026-06-04 | 16.07 | 16.38 | 15.71 | 15.93 | 15.93 | qfq | 46,001,476 | 733,558,978 | -2.27% |
| 2026-06-03 | 15.72 | 16.77 | 15.61 | 16.30 | 16.30 | qfq | 65,483,657 | 1,065,155,581 | 3.69% |
| 2026-06-02 | 15.50 | 15.99 | 14.91 | 15.72 | 15.72 | qfq | 61,530,693 | 947,427,879 | 2.95% |
| 2026-06-01 | 15.98 | 16.09 | 15.23 | 15.27 | 15.27 | qfq | 73,434,014 | 1,146,730,565 | -5.39% |
| 2026-05-29 | 17.35 | 17.44 | 15.70 | 16.14 | 16.14 | qfq | 110,279,077 | 1,806,384,446 | -9.63% |
| 2026-05-28 | 17.60 | 18.18 | 17.10 | 17.86 | 17.86 | qfq | 61,575,170 | 1,091,513,271 | 2.12% |
| 2026-05-27 | 18.22 | 18.23 | 17.26 | 17.49 | 17.49 | qfq | 55,794,080 | 987,289,371 | -2.29% |
| 2026-05-26 | 18.55 | 18.56 | 17.60 | 17.90 | 17.90 | qfq | 68,542,021 | 1,225,665,862 | -4.23% |
| 2026-05-25 | 18.94 | 18.97 | 17.88 | 18.69 | 18.69 | qfq | 63,893,052 | 1,182,948,579 | 0.48% |
| 2026-05-22 | 18.18 | 18.73 | 17.71 | 18.60 | 18.60 | qfq | 58,704,318 | 1,075,159,932 | 2.65% |
| 2026-05-21 | 19.47 | 19.78 | 18.01 | 18.12 | 18.12 | qfq | 83,932,197 | 1,590,344,048 | -5.63% |
| 2026-05-20 | 19.20 | 19.57 | 18.92 | 19.20 | 19.20 | qfq | 64,224,564 | 1,234,264,090 | -0.78% |
| 2026-05-19 | 19.66 | 19.76 | 18.80 | 19.35 | 19.35 | qfq | 72,493,047 | 1,389,867,596 | -2.12% |
| 2026-05-18 | 19.96 | 20.70 | 19.32 | 19.77 | 19.77 | qfq | 84,247,931 | 1,683,965,748 | -0.20% |
| 2026-05-15 | 20.75 | 20.75 | 19.52 | 19.81 | 19.81 | qfq | 99,163,037 | 1,974,807,036 | -3.83% |
| 2026-05-14 | 22.50 | 22.70 | 20.60 | 20.60 | 20.60 | qfq | 109,891,405 | 2,320,896,150 | -7.04% |
| 2026-05-13 | 21.89 | 22.39 | 21.31 | 22.16 | 22.16 | qfq | 101,704,065 | 2,230,661,099 | 1.09% |
| 2026-05-12 | 22.57 | 23.40 | 21.72 | 21.92 | 21.92 | qfq | 96,858,198 | 2,162,724,618 | -2.36% |
| 2026-05-11 | 22.60 | 24.30 | 22.21 | 22.45 | 22.45 | qfq | 136,684,391 | 3,140,251,902 | 3.12% |
| 2026-05-08 | 20.54 | 21.94 | 20.41 | 21.77 | 21.77 | qfq | 101,836,889 | 2,174,718,207 | 5.17% |
| 2026-05-07 | 20.38 | 20.88 | 20.00 | 20.70 | 20.70 | qfq | 94,605,250 | 1,935,986,636 | 1.57% |
| 2026-05-06 | 19.34 | 20.96 | 19.10 | 20.38 | 20.38 | qfq | 122,145,981 | 2,481,481,863 | 4.09% |
| 2026-04-30 | 18.08 | 19.79 | 17.69 | 19.58 | 19.58 | qfq | 120,669,532 | 2,288,595,131 | 8.12% |
| 2026-04-29 | 17.27 | 18.17 | 17.01 | 18.11 | 18.11 | qfq | 79,303,800 | 1,412,179,426 | 3.78% |
| 2026-04-28 | 17.13 | 18.27 | 16.45 | 17.45 | 17.45 | qfq | 93,428,574 | 1,625,974,840 | 1.45% |
| 2026-04-27 | 17.09 | 18.10 | 16.70 | 17.20 | 17.20 | qfq | 90,292,907 | 1,569,756,366 | 1.18% |
| 2026-04-24 | 17.41 | 17.59 | 16.75 | 17.00 | 17.00 | qfq | 83,582,240 | 1,427,182,187 | -3.95% |
| 2026-04-23 | 17.80 | 18.05 | 17.12 | 17.70 | 17.70 | qfq | 83,160,167 | 1,454,845,531 | -1.39% |
| 2026-04-22 | 17.52 | 18.09 | 17.10 | 17.95 | 17.95 | qfq | 77,587,767 | 1,377,984,003 | 1.24% |
| 2026-04-21 | 17.55 | 18.33 | 17.44 | 17.73 | 17.73 | qfq | 89,223,583 | 1,588,154,196 | -1.34% |
| 2026-04-20 | 17.40 | 18.95 | 17.25 | 17.97 | 17.97 | qfq | 114,976,713 | 2,080,958,519 | 2.74% |
| 2026-04-17 | 17.30 | 17.66 | 17.00 | 17.49 | 17.49 | qfq | 84,216,706 | 1,459,927,872 | 0.69% |
| 2026-04-16 | 16.72 | 17.80 | 16.70 | 17.37 | 17.37 | qfq | 103,400,470 | 1,789,619,123 | 2.84% |
| 2026-04-15 | 16.85 | 17.52 | 16.61 | 16.89 | 16.89 | qfq | 153,497,910 | 2,625,241,039 | 2.24% |
| 2026-04-14 | 15.14 | 16.98 | 14.96 | 16.52 | 16.52 | qfq | 136,436,365 | 2,196,252,018 | 11.32% |
| 2026-04-13 | 14.80 | 15.24 | 14.64 | 14.84 | 14.84 | qfq | 47,529,721 | 709,936,764 | -0.93% |
| 2026-04-10 | 15.60 | 15.78 | 14.92 | 14.98 | 14.98 | qfq | 65,957,214 | 1,010,669,212 | -3.35% |
| 2026-04-09 | 14.90 | 15.98 | 14.60 | 15.50 | 15.50 | qfq | 81,629,342 | 1,256,615,805 | 1.64% |
| 2026-04-08 | 14.45 | 15.30 | 14.45 | 15.25 | 15.25 | qfq | 87,263,313 | 1,308,579,025 | 10.51% |
| 2026-04-07 | 14.37 | 14.45 | 13.52 | 13.80 | 13.80 | qfq | 58,280,403 | 805,634,515 | -3.70% |
| 2026-04-03 | 14.65 | 14.92 | 14.11 | 14.33 | 14.33 | qfq | 56,300,488 | 816,398,851 | -0.83% |
| 2026-04-02 | 14.65 | 15.03 | 14.37 | 14.45 | 14.45 | qfq | 35,854,007 | 523,667,816 | -3.41% |
| 2026-04-01 | 15.25 | 15.26 | 14.60 | 14.96 | 14.96 | qfq | 53,306,532 | 794,237,088 | 0.27% |
| 2026-03-31 | 14.75 | 15.64 | 14.57 | 14.92 | 14.92 | qfq | 87,760,078 | 1,326,835,244 | 1.43% |
| 2026-03-30 | 13.93 | 14.96 | 13.87 | 14.71 | 14.71 | qfq | 68,212,284 | 988,827,360 | 3.52% |
| 2026-03-27 | 13.40 | 14.48 | 13.35 | 14.21 | 14.21 | qfq | 60,477,014 | 845,446,004 | 2.97% |
| 2026-03-26 | 14.60 | 14.68 | 13.49 | 13.80 | 13.80 | qfq | 71,082,641 | 988,513,390 | -3.09% |
| 2026-03-25 | 14.50 | 14.88 | 14.10 | 14.24 | 14.24 | qfq | 54,644,798 | 790,791,652 | -0.42% |
| 2026-03-24 | 14.45 | 14.50 | 13.66 | 14.30 | 14.30 | qfq | 63,613,258 | 892,698,816 | 1.35% |
| 2026-03-23 | 14.59 | 15.00 | 13.92 | 14.11 | 14.11 | qfq | 75,797,055 | 1,094,065,797 | -5.87% |
| 2026-03-20 | 15.70 | 15.77 | 14.89 | 14.99 | 14.99 | qfq | 67,363,647 | 1,025,993,135 | -2.98% |
| 2026-03-19 | 15.50 | 16.20 | 15.30 | 15.45 | 15.45 | qfq | 94,132,436 | 1,474,325,216 | -3.44% |
| 2026-03-18 | 14.12 | 16.05 | 13.89 | 16.00 | 16.00 | qfq | 124,007,280 | 1,874,467,744 | 14.70% |
| 2026-03-17 | 14.61 | 14.70 | 13.88 | 13.95 | 13.95 | qfq | 51,466,008 | 729,984,396 | -2.86% |
| 2026-03-16 | 14.50 | 14.74 | 13.92 | 14.36 | 14.36 | qfq | 66,869,162 | 952,489,090 | -1.64% |
| 2026-03-13 | 15.15 | 15.28 | 14.49 | 14.60 | 14.60 | qfq | 58,348,470 | 866,263,216 | -4.76% |
| 2026-03-12 | 15.91 | 16.00 | 15.09 | 15.33 | 15.33 | qfq | 69,490,228 | 1,074,295,181 | -4.60% |
| 2026-03-11 | 16.50 | 16.70 | 15.94 | 16.07 | 16.07 | qfq | 73,716,249 | 1,195,896,016 | -0.99% |
| 2026-03-10 | 15.90 | 16.63 | 15.85 | 16.23 | 16.23 | qfq | 78,994,991 | 1,278,720,128 | 3.64% |
| 2026-03-09 | 15.30 | 15.77 | 14.80 | 15.66 | 15.66 | qfq | 85,880,735 | 1,306,609,564 | -1.76% |
| 2026-03-06 | 15.60 | 16.68 | 15.33 | 15.94 | 15.94 | qfq | 75,922,582 | 1,219,754,344 | 2.18% |
| 2026-03-05 | 15.95 | 16.00 | 15.23 | 15.60 | 15.60 | qfq | 64,721,060 | 1,009,036,807 | 0.13% |
| 2026-03-04 | 14.88 | 15.88 | 14.85 | 15.58 | 15.58 | qfq | 64,595,161 | 1,001,623,116 | 1.50% |
| 2026-03-03 | 17.00 | 17.10 | 15.28 | 15.35 | 15.35 | qfq | 102,798,395 | 1,639,848,168 | -11.07% |
| 2026-03-02 | 17.00 | 18.25 | 16.80 | 17.26 | 17.26 | qfq | 127,326,554 | 2,211,148,772 | -0.69% |
| 2026-02-27 | 16.00 | 17.56 | 15.88 | 17.38 | 17.38 | qfq | 151,072,698 | 2,565,789,873 | 6.82% |
| 2026-02-26 | 15.58 | 16.55 | 15.15 | 16.27 | 16.27 | qfq | 137,254,636 | 2,197,073,835 | 6.55% |
| 2026-02-25 | 14.79 | 15.68 | 14.48 | 15.27 | 15.27 | qfq | 105,701,682 | 1,596,138,216 | 3.81% |
| 2026-02-24 | 15.09 | 15.19 | 14.66 | 14.71 | 14.71 | qfq | 60,127,386 | 892,402,493 | -1.14% |
| 2026-02-13 | 15.10 | 15.44 | 14.88 | 14.88 | 14.88 | qfq | 57,645,887 | 873,326,892 | -2.68% |
| 2026-02-12 | 15.47 | 15.63 | 15.24 | 15.29 | 15.29 | qfq | 71,123,747 | 1,094,130,689 | -1.42% |
| 2026-02-11 | 16.20 | 16.56 | 15.43 | 15.51 | 15.51 | qfq | 98,343,229 | 1,562,415,883 | -3.36% |
| 2026-02-10 | 16.80 | 16.88 | 15.80 | 16.05 | 16.05 | qfq | 94,151,712 | 1,513,530,924 | -4.06% |
| 2026-02-09 | 16.80 | 16.99 | 15.92 | 16.73 | 16.73 | qfq | 91,491,689 | 1,515,242,224 | 1.95% |
| 2026-02-06 | 16.43 | 17.08 | 16.25 | 16.41 | 16.41 | qfq | 88,816,806 | 1,474,647,754 | -1.56% |
| 2026-02-05 | 16.50 | 17.36 | 16.30 | 16.67 | 16.67 | qfq | 108,917,494 | 1,843,665,186 | 0.00% |
| 2026-02-04 | 17.81 | 17.90 | 16.26 | 16.67 | 16.67 | qfq | 153,897,729 | 2,596,054,899 | -8.36% |
| 2026-02-03 | 17.50 | 18.25 | 16.87 | 18.19 | 18.19 | qfq | 150,937,941 | 2,660,303,994 | 5.82% |
| 2026-02-02 | 18.82 | 18.82 | 16.91 | 17.19 | 17.19 | qfq | 137,950,662 | 2,427,845,176 | -6.88% |
| 2026-01-30 | 18.84 | 19.16 | 17.34 | 18.46 | 18.46 | qfq | 135,903,083 | 2,472,747,815 | -2.17% |
| 2026-01-29 | 17.66 | 19.86 | 17.51 | 18.87 | 18.87 | qfq | 192,928,300 | 3,609,300,936 | 6.43% |
| 2026-01-28 | 18.04 | 18.19 | 16.75 | 17.73 | 17.73 | qfq | 131,715,393 | 2,289,758,856 | -0.17% |
| 2026-01-27 | 17.85 | 18.89 | 17.67 | 17.76 | 17.76 | qfq | 153,117,007 | 2,783,372,948 | -0.78% |
| 2026-01-26 | 20.50 | 20.84 | 17.58 | 17.90 | 17.90 | qfq | 266,997,605 | 5,093,848,760 | -18.15% |
| 2026-01-23 | 19.05 | 22.16 | 19.02 | 21.87 | 21.87 | qfq | 279,902,107 | 5,819,405,791 | 18.41% |
| 2026-01-22 | 17.02 | 18.86 | 16.87 | 18.47 | 18.47 | qfq | 196,335,806 | 3,512,939,760 | 5.24% |
| 2026-01-21 | 18.14 | 19.07 | 17.32 | 17.55 | 17.55 | qfq | 159,959,009 | 2,881,609,561 | 0.46% |
| 2026-01-20 | 19.64 | 19.98 | 16.98 | 17.47 | 17.47 | qfq | 210,324,503 | 3,826,980,851 | -8.49% |
| 2026-01-19 | 19.50 | 20.10 | 18.98 | 19.09 | 19.09 | qfq | 156,704,912 | 3,037,598,388 | -3.63% |
| 2026-01-16 | 18.68 | 20.53 | 18.23 | 19.81 | 19.81 | qfq | 212,612,779 | 4,119,828,415 | 11.54% |
| 2026-01-15 | 19.20 | 19.55 | 17.33 | 17.76 | 17.76 | qfq | 232,530,348 | 4,210,199,952 | -10.66% |
| 2026-01-14 | 19.40 | 21.56 | 18.50 | 19.88 | 19.88 | qfq | 274,616,833 | 5,469,147,385 | 3.01% |
| 2026-01-13 | 19.96 | 21.58 | 16.80 | 19.30 | 19.30 | qfq | 363,433,706 | 7,121,469,899 | 1.53% |
| 2026-01-12 | 18.00 | 19.01 | 17.86 | 19.01 | 19.01 | qfq | 99,248,076 | 1,860,825,296 | 20.01% |
| 2026-01-09 | 14.15 | 15.84 | 14.15 | 15.84 | 15.84 | qfq | 187,528,238 | 2,907,574,495 | 20.00% |
| 2026-01-08 | 12.25 | 13.49 | 12.07 | 13.20 | 13.20 | qfq | 178,161,593 | 2,296,908,431 | 6.54% |
| 2026-01-07 | 12.34 | 12.59 | 11.82 | 12.39 | 12.39 | qfq | 114,515,112 | 1,406,555,858 | -2.13% |
| 2026-01-06 | 12.23 | 12.75 | 11.88 | 12.66 | 12.66 | qfq | 197,324,495 | 2,429,709,562 | -0.31% |
| 2026-01-05 | 13.30 | 13.51 | 12.52 | 12.70 | 12.70 | qfq | 181,903,969 | 2,349,095,983 | -1.55% |
| 2025-12-31 | 11.95 | 13.50 | 11.95 | 12.90 | 12.90 | qfq | 198,300,802 | 2,510,384,629 | 8.13% |
| 2025-12-30 | 12.16 | 13.03 | 11.80 | 11.93 | 11.93 | qfq | 191,203,503 | 2,346,568,302 | -1.73% |
| 2025-12-29 | 11.72 | 12.48 | 11.55 | 12.14 | 12.14 | qfq | 177,507,566 | 2,131,344,478 | -0.08% |
| 2025-12-26 | 11.00 | 12.36 | 10.94 | 12.15 | 12.15 | qfq | 246,925,515 | 2,898,933,744 | 9.36% |
| 2025-12-25 | 9.67 | 11.11 | 9.60 | 11.11 | 11.11 | qfq | 218,034,352 | 2,296,644,328 | 15.49% |
| 2025-12-24 | 9.24 | 9.80 | 9.11 | 9.62 | 9.62 | qfq | 161,568,203 | 1,532,098,484 | 3.66% |
| 2025-12-23 | 9.94 | 10.24 | 9.18 | 9.28 | 9.28 | qfq | 210,569,065 | 2,042,354,105 | -5.40% |
| 2025-12-22 | 10.50 | 10.71 | 9.78 | 9.81 | 9.81 | qfq | 201,754,907 | 2,049,676,019 | -3.92% |
| 2025-12-19 | 9.39 | 10.85 | 9.39 | 10.21 | 10.21 | qfq | 260,522,471 | 2,680,219,359 | 12.94% |
| 2025-12-18 | 8.33 | 9.39 | 8.31 | 9.04 | 9.04 | qfq | 198,554,075 | 1,755,618,107 | 8.52% |
| 2025-12-17 | 8.61 | 9.26 | 8.32 | 8.33 | 8.33 | qfq | 157,263,266 | 1,356,345,554 | -2.91% |
| 2025-12-16 | 8.43 | 8.75 | 8.18 | 8.58 | 8.58 | qfq | 154,563,181 | 1,307,546,173 | 0.82% |
| 2025-12-15 | 8.40 | 8.74 | 8.11 | 8.51 | 8.51 | qfq | 133,111,755 | 1,123,433,765 | 0.83% |
| 2025-12-12 | 8.37 | 8.65 | 8.21 | 8.44 | 8.44 | qfq | 169,566,860 | 1,420,555,234 | 0.36% |
| 2025-12-11 | 7.40 | 8.81 | 7.31 | 8.41 | 8.41 | qfq | 246,059,760 | 2,033,389,433 | 14.58% |
| 2025-12-10 | 7.37 | 7.48 | 7.26 | 7.34 | 7.34 | qfq | 56,560,142 | 415,296,616 | -0.68% |
| 2025-12-09 | 7.53 | 7.61 | 7.37 | 7.39 | 7.39 | qfq | 62,487,745 | 466,203,015 | -1.86% |
| 2025-12-08 | 7.55 | 7.92 | 7.44 | 7.53 | 7.53 | qfq | 118,273,214 | 903,404,813 | 2.03% |
| 2025-12-05 | 7.12 | 7.40 | 7.04 | 7.38 | 7.38 | qfq | 87,909,363 | 638,612,147 | 3.80% |
| 2025-12-04 | 6.95 | 7.14 | 6.95 | 7.11 | 7.11 | qfq | 50,960,192 | 359,392,651 | 1.28% |
| 2025-12-03 | 7.09 | 7.23 | 6.87 | 7.02 | 7.02 | qfq | 59,752,730 | 418,148,988 | -0.99% |
| 2025-12-02 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | qfq | 40,275,035 | 284,606,075 | -0.14% |
| 2025-12-01 | 7.09 | 7.25 | 7.01 | 7.10 | 7.10 | qfq | 69,902,168 | 498,656,221 | 1.72% |
| 2025-11-28 | 6.89 | 7.02 | 6.85 | 6.98 | 6.98 | qfq | 46,114,323 | 319,847,335 | 1.60% |
| 2025-11-27 | 6.89 | 6.99 | 6.80 | 6.87 | 6.87 | qfq | 40,398,587 | 277,871,442 | -0.15% |
| 2025-11-26 | 7.01 | 7.03 | 6.87 | 6.88 | 6.88 | qfq | 44,654,992 | 310,208,737 | -1.01% |
| 2025-11-25 | 6.73 | 7.07 | 6.68 | 6.95 | 6.95 | qfq | 65,958,795 | 456,562,015 | 3.58% |
| 2025-11-24 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | qfq | 52,614,442 | 352,121,565 | 3.55% |
| 2025-11-21 | 6.74 | 6.78 | 6.47 | 6.48 | 6.48 | qfq | 54,533,952 | 359,350,926 | -4.99% |
| 2025-11-20 | 6.78 | 6.92 | 6.64 | 6.82 | 6.82 | qfq | 40,634,796 | 275,027,627 | 1.49% |
| 2025-11-19 | 6.91 | 6.95 | 6.69 | 6.72 | 6.72 | qfq | 40,578,463 | 275,222,617 | -3.31% |
| 2025-11-18 | 7.02 | 7.02 | 6.85 | 6.95 | 6.95 | qfq | 50,206,956 | 347,490,795 | -1.56% |
| 2025-11-17 | 6.98 | 7.11 | 6.84 | 7.06 | 7.06 | qfq | 64,394,042 | 448,036,236 | 0.57% |
| 2025-11-14 | 6.99 | 7.41 | 6.92 | 7.02 | 7.02 | qfq | 97,922,617 | 698,798,395 | 1.15% |
| 2025-11-13 | 6.93 | 7.04 | 6.86 | 6.94 | 6.94 | qfq | 60,644,292 | 421,024,066 | -0.86% |
| 2025-11-12 | 6.82 | 7.03 | 6.65 | 7.00 | 7.00 | qfq | 63,687,023 | 434,823,374 | 3.09% |
| 2025-11-11 | 6.88 | 6.98 | 6.75 | 6.79 | 6.79 | qfq | 44,165,839 | 301,586,151 | -0.59% |
| 2025-11-10 | 6.93 | 7.18 | 6.81 | 6.83 | 6.83 | qfq | 80,329,599 | 559,072,583 | 1.19% |
| 2025-11-07 | 6.50 | 6.80 | 6.42 | 6.75 | 6.75 | qfq | 67,843,652 | 453,348,771 | 3.37% |
| 2025-11-06 | 6.52 | 6.63 | 6.45 | 6.53 | 6.53 | qfq | 33,674,701 | 219,833,709 | 0.77% |
| 2025-11-05 | 6.48 | 6.53 | 6.42 | 6.48 | 6.48 | qfq | 28,998,291 | 187,999,423 | 0.31% |
| 2025-11-04 | 6.60 | 6.62 | 6.43 | 6.46 | 6.46 | qfq | 33,091,522 | 215,293,714 | -2.71% |
| 2025-11-03 | 6.56 | 6.66 | 6.41 | 6.64 | 6.64 | qfq | 41,137,453 | 268,810,195 | 1.37% |
| 2025-10-31 | 6.74 | 6.75 | 6.52 | 6.55 | 6.55 | qfq | 51,698,376 | 342,352,508 | -2.96% |
| 2025-10-30 | 6.77 | 6.84 | 6.66 | 6.75 | 6.75 | qfq | 49,516,663 | 333,864,772 | -1.32% |
| 2025-10-29 | 6.70 | 7.09 | 6.69 | 6.84 | 6.84 | qfq | 80,747,799 | 558,761,284 | 4.27% |
| 2025-10-28 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | qfq | 33,299,734 | 219,677,065 | -0.61% |
| 2025-10-27 | 6.67 | 6.75 | 6.53 | 6.60 | 6.60 | qfq | 52,493,744 | 347,676,010 | -1.20% |
| 2025-10-24 | 6.58 | 6.82 | 6.55 | 6.68 | 6.68 | qfq | 34,528,982 | 231,897,859 | 2.30% |
| 2025-10-23 | 6.57 | 6.58 | 6.41 | 6.53 | 6.53 | qfq | 24,688,078 | 159,929,639 | -1.06% |
| 2025-10-22 | 6.59 | 6.66 | 6.52 | 6.60 | 6.60 | qfq | 23,586,159 | 155,132,632 | -0.45% |
| 2025-10-21 | 6.54 | 6.75 | 6.50 | 6.63 | 6.63 | qfq | 29,290,792 | 194,909,954 | 1.69% |
| 2025-10-20 | 6.48 | 6.68 | 6.48 | 6.52 | 6.52 | qfq | 27,185,055 | 178,130,320 | 1.72% |
| 2025-10-17 | 6.72 | 6.76 | 6.40 | 6.41 | 6.41 | qfq | 35,431,168 | 231,931,687 | -4.61% |
| 2025-10-16 | 6.86 | 6.87 | 6.69 | 6.72 | 6.72 | qfq | 28,458,053 | 192,235,396 | -2.18% |
| 2025-10-15 | 6.76 | 7.00 | 6.71 | 6.87 | 6.87 | qfq | 39,776,490 | 272,882,137 | 1.93% |
| 2025-10-14 | 7.01 | 7.03 | 6.71 | 6.74 | 6.74 | qfq | 46,824,162 | 321,639,729 | -3.71% |
| 2025-10-13 | 6.76 | 7.03 | 6.73 | 7.00 | 7.00 | qfq | 40,180,761 | 279,160,093 | -0.28% |
| 2025-10-10 | 7.11 | 7.12 | 6.90 | 7.02 | 7.02 | qfq | 50,712,752 | 355,363,107 | -1.68% |
| 2025-10-09 | 7.03 | 7.31 | 6.98 | 7.14 | 7.14 | qfq | 81,036,662 | 581,799,531 | 2.88% |
| 2025-09-30 | 6.70 | 6.99 | 6.68 | 6.94 | 6.94 | qfq | 52,958,231 | 365,396,163 | 3.58% |
| 2025-09-29 | 6.61 | 6.70 | 6.56 | 6.70 | 6.70 | qfq | 40,126,264 | 266,464,565 | 1.36% |
| 2025-09-26 | 6.57 | 6.97 | 6.51 | 6.61 | 6.61 | qfq | 58,131,888 | 391,513,377 | 0.61% |
| 2025-09-25 | 6.55 | 6.63 | 6.51 | 6.57 | 6.57 | qfq | 25,161,616 | 165,497,575 | -0.15% |
| 2025-09-24 | 6.33 | 6.60 | 6.27 | 6.58 | 6.58 | qfq | 31,012,849 | 199,906,158 | 3.62% |
| 2025-09-23 | 6.45 | 6.53 | 6.22 | 6.35 | 6.35 | qfq | 35,482,906 | 224,001,834 | -1.70% |
| 2025-09-22 | 6.46 | 6.49 | 6.38 | 6.46 | 6.46 | qfq | 26,463,457 | 170,120,938 | 0.00% |
| 2025-09-19 | 6.48 | 6.60 | 6.42 | 6.46 | 6.46 | qfq | 23,173,146 | 150,586,132 | -0.15% |
| 2025-09-18 | 6.51 | 6.69 | 6.39 | 6.47 | 6.47 | qfq | 41,401,310 | 271,484,535 | -1.37% |
| 2025-09-17 | 6.57 | 6.63 | 6.48 | 6.56 | 6.56 | qfq | 24,441,851 | 160,049,871 | 0.00% |
| 2025-09-16 | 6.52 | 6.61 | 6.46 | 6.56 | 6.56 | qfq | 24,705,732 | 161,511,504 | 0.31% |
| 2025-09-15 | 6.68 | 6.71 | 6.54 | 6.54 | 6.54 | qfq | 30,302,492 | 199,462,926 | -1.80% |
| 2025-09-12 | 6.61 | 6.76 | 6.59 | 6.66 | 6.66 | qfq | 36,338,631 | 242,828,264 | 0.00% |
| 2025-09-11 | 6.42 | 6.67 | 6.40 | 6.66 | 6.66 | qfq | 49,590,005 | 326,064,529 | 2.62% |
| 2025-09-10 | 6.33 | 6.77 | 6.30 | 6.49 | 6.49 | qfq | 62,305,948 | 407,777,037 | 3.02% |
| 2025-09-09 | 6.50 | 6.62 | 6.26 | 6.30 | 6.30 | qfq | 42,772,320 | 274,167,191 | -2.48% |
| 2025-09-08 | 6.39 | 6.58 | 6.22 | 6.46 | 6.46 | qfq | 54,851,344 | 349,956,954 | 1.25% |
| 2025-09-05 | 6.18 | 6.39 | 6.11 | 6.38 | 6.38 | qfq | 40,529,286 | 253,461,138 | 3.24% |
| 2025-09-04 | 6.51 | 6.57 | 6.07 | 6.18 | 6.18 | qfq | 78,172,201 | 495,931,083 | -7.21% |
| 2025-09-03 | 6.83 | 6.87 | 6.62 | 6.66 | 6.66 | qfq | 37,338,494 | 250,539,233 | -2.49% |
| 2025-09-02 | 7.06 | 7.06 | 6.75 | 6.83 | 6.83 | qfq | 50,606,284 | 347,137,639 | -3.39% |
| 2025-09-01 | 7.09 | 7.18 | 6.96 | 7.07 | 7.07 | qfq | 55,255,013 | 389,700,608 | -0.14% |
| 2025-08-29 | 7.18 | 7.38 | 7.04 | 7.08 | 7.08 | qfq | 72,736,560 | 518,257,659 | -1.67% |
| 2025-08-28 | 7.13 | 7.58 | 6.98 | 7.20 | 7.20 | qfq | 125,920,602 | 907,267,346 | 5.42% |
| 2025-08-27 | 7.02 | 7.11 | 6.80 | 6.83 | 6.83 | qfq | 70,280,085 | 489,381,154 | -3.26% |
| 2025-08-26 | 7.13 | 7.22 | 7.00 | 7.06 | 7.06 | qfq | 83,247,781 | 590,792,776 | -0.98% |
| 2025-08-25 | 6.61 | 7.29 | 6.61 | 7.13 | 7.13 | qfq | 139,583,543 | 983,174,843 | 10.54% |
| 2025-08-22 | 6.32 | 6.48 | 6.29 | 6.45 | 6.45 | qfq | 40,134,598 | 257,200,668 | 2.06% |
| 2025-08-21 | 6.37 | 6.39 | 6.26 | 6.32 | 6.32 | qfq | 32,308,679 | 203,955,294 | -0.47% |
| 2025-08-20 | 6.38 | 6.38 | 6.22 | 6.35 | 6.35 | qfq | 36,061,752 | 227,417,229 | 0.79% |
| 2025-08-19 | 6.25 | 6.40 | 6.20 | 6.30 | 6.30 | qfq | 34,722,239 | 218,981,360 | 0.96% |
| 2025-08-18 | 6.10 | 6.35 | 6.10 | 6.24 | 6.24 | qfq | 46,360,940 | 289,576,005 | 2.30% |
| 2025-08-15 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | qfq | 34,277,707 | 208,868,512 | 0.66% |
| 2025-08-14 | 6.22 | 6.26 | 6.04 | 6.06 | 6.06 | qfq | 39,900,452 | 244,462,317 | -2.57% |
| 2025-08-13 | 6.20 | 6.31 | 6.16 | 6.22 | 6.22 | qfq | 43,792,355 | 272,202,185 | 0.81% |
| 2025-08-12 | 6.30 | 6.35 | 6.12 | 6.17 | 6.17 | qfq | 53,633,394 | 331,126,483 | -1.91% |
| 2025-08-11 | 6.28 | 6.50 | 6.22 | 6.29 | 6.29 | qfq | 92,275,136 | 585,823,737 | 0.32% |
| 2025-08-08 | 6.05 | 6.60 | 5.96 | 6.27 | 6.27 | qfq | 112,478,572 | 709,743,760 | 4.85% |
| 2025-08-07 | 5.92 | 6.03 | 5.85 | 5.98 | 5.98 | qfq | 34,269,013 | 204,026,040 | 1.18% |
| 2025-08-06 | 5.77 | 5.99 | 5.73 | 5.91 | 5.91 | qfq | 35,758,148 | 210,171,626 | 2.60% |
| 2025-08-05 | 5.75 | 5.79 | 5.72 | 5.76 | 5.76 | qfq | 12,514,473 | 72,015,726 | 0.70% |
| 2025-08-04 | 5.69 | 5.74 | 5.67 | 5.72 | 5.72 | qfq | 11,152,999 | 63,590,471 | 0.00% |
| 2025-08-01 | 5.71 | 5.77 | 5.65 | 5.72 | 5.72 | qfq | 16,349,808 | 93,363,269 | 0.18% |
| 2025-07-31 | 5.78 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 19,347,351 | 111,425,347 | -1.04% |
| 2025-07-30 | 5.83 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 13,607,389 | 78,809,510 | -0.86% |
| 2025-07-29 | 5.80 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 13,542,377 | 78,316,182 | 0.52% |
| 2025-07-28 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | qfq | 17,189,558 | 99,745,155 | -0.69% |
| 2025-07-25 | 5.78 | 5.83 | 5.74 | 5.83 | 5.83 | qfq | 17,940,413 | 103,849,562 | 1.22% |
| 2025-07-24 | 5.72 | 5.77 | 5.70 | 5.76 | 5.76 | qfq | 15,584,852 | 89,483,683 | 1.05% |
| 2025-07-23 | 5.75 | 5.76 | 5.68 | 5.70 | 5.70 | qfq | 20,456,446 | 117,050,980 | -0.87% |
| 2025-07-22 | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | qfq | 14,854,329 | 85,289,978 | 0.52% |
| 2025-07-21 | 5.70 | 5.74 | 5.69 | 5.72 | 5.72 | qfq | 12,197,022 | 69,715,892 | 0.53% |
| 2025-07-18 | 5.71 | 5.73 | 5.68 | 5.69 | 5.69 | qfq | 10,181,952 | 58,053,738 | 0.00% |
| 2025-07-17 | 5.64 | 5.70 | 5.62 | 5.69 | 5.69 | qfq | 11,249,967 | 63,779,154 | 0.89% |
| 2025-07-16 | 5.70 | 5.71 | 5.63 | 5.64 | 5.64 | qfq | 9,925,171 | 56,285,698 | -0.70% |
| 2025-07-15 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | qfq | 11,437,149 | 64,843,673 | 0.00% |
| 2025-07-14 | 5.68 | 5.72 | 5.65 | 5.68 | 5.68 | qfq | 12,711,940 | 72,317,050 | 0.35% |
| 2025-07-11 | 5.67 | 5.68 | 5.62 | 5.66 | 5.66 | qfq | 11,676,583 | 66,136,747 | 0.18% |
| 2025-07-10 | 5.61 | 5.66 | 5.60 | 5.65 | 5.65 | qfq | 9,056,742 | 51,033,818 | 0.53% |
| 2025-07-09 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | qfq | 10,163,018 | 57,051,697 | 0.36% |
| 2025-07-08 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | qfq | 11,502,358 | 64,053,858 | 1.63% |
| 2025-07-07 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | qfq | 7,960,165 | 43,961,351 | -0.54% |
| 2025-07-04 | 5.60 | 5.61 | 5.53 | 5.54 | 5.54 | qfq | 10,527,955 | 58,535,700 | -1.07% |
| 2025-07-03 | 5.61 | 5.64 | 5.58 | 5.60 | 5.60 | qfq | 10,181,796 | 57,070,132 | 0.36% |
| 2025-07-02 | 5.60 | 5.61 | 5.55 | 5.58 | 5.58 | qfq | 11,046,352 | 61,650,821 | -0.53% |
| 2025-07-01 | 5.65 | 5.67 | 5.56 | 5.61 | 5.61 | qfq | 14,250,329 | 79,864,499 | -0.71% |
| 2025-06-30 | 5.63 | 5.71 | 5.61 | 5.65 | 5.65 | qfq | 14,581,110 | 82,615,236 | 0.89% |
| 2025-06-27 | 5.61 | 5.63 | 5.58 | 5.60 | 5.60 | qfq | 10,445,733 | 58,633,912 | 0.00% |
| 2025-06-26 | 5.58 | 5.64 | 5.56 | 5.60 | 5.60 | qfq | 14,439,362 | 80,893,568 | 0.36% |
| 2025-06-25 | 5.55 | 5.60 | 5.53 | 5.58 | 5.58 | qfq | 11,480,400 | 63,903,934 | 0.18% |
| 2025-06-24 | 5.48 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 12,037,353 | 66,899,565 | 1.64% |
| 2025-06-23 | 5.33 | 5.50 | 5.32 | 5.48 | 5.48 | qfq | 10,949,752 | 59,523,857 | 2.62% |
| 2025-06-20 | 5.36 | 5.42 | 5.34 | 5.34 | 5.34 | qfq | 11,686,119 | 62,859,186 | -0.93% |
| 2025-06-19 | 5.50 | 5.51 | 5.36 | 5.39 | 5.39 | qfq | 11,771,310 | 63,871,911 | -1.64% |
| 2025-06-18 | 5.47 | 5.51 | 5.45 | 5.48 | 5.48 | qfq | 8,275,295 | 45,375,446 | 0.00% |
| 2025-06-17 | 5.46 | 5.49 | 5.41 | 5.48 | 5.48 | qfq | 9,386,270 | 51,216,230 | 0.37% |
| 2025-06-16 | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | qfq | 9,452,095 | 51,532,871 | 0.18% |
| 2025-06-13 | 5.48 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 15,646,464 | 85,418,559 | -0.73% |
| 2025-06-12 | 5.53 | 5.54 | 5.48 | 5.49 | 5.49 | qfq | 9,467,386 | 52,162,115 | -0.72% |
| 2025-06-11 | 5.56 | 5.58 | 5.53 | 5.53 | 5.53 | qfq | 11,384,641 | 63,198,971 | -0.54% |
| 2025-06-10 | 5.67 | 5.67 | 5.52 | 5.56 | 5.56 | qfq | 14,585,250 | 81,342,155 | -1.59% |
| 2025-06-09 | 5.61 | 5.68 | 5.58 | 5.65 | 5.65 | qfq | 12,827,126 | 72,501,785 | 0.89% |
| 2025-06-06 | 5.63 | 5.63 | 5.56 | 5.60 | 5.60 | qfq | 8,315,289 | 46,524,617 | -0.18% |
| 2025-06-05 | 5.56 | 5.63 | 5.54 | 5.61 | 5.61 | qfq | 8,946,865 | 49,942,944 | 0.72% |
| 2025-06-04 | 5.62 | 5.65 | 5.56 | 5.57 | 5.57 | qfq | 10,173,864 | 56,950,691 | -0.89% |
| 2025-06-03 | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 15,776,130 | 88,492,930 | -0.53% |
| 2025-05-30 | 5.71 | 5.71 | 5.62 | 5.65 | 5.65 | qfq | 9,042,201 | 51,103,484 | -0.88% |
| 2025-05-29 | 5.59 | 5.70 | 5.59 | 5.70 | 5.70 | qfq | 12,308,002 | 69,835,512 | 1.79% |
| 2025-05-28 | 5.61 | 5.63 | 5.56 | 5.60 | 5.60 | qfq | 6,714,179 | 37,523,697 | -0.18% |
| 2025-05-27 | 5.56 | 5.63 | 5.52 | 5.61 | 5.61 | qfq | 8,824,793 | 49,172,521 | 0.36% |
| 2025-05-26 | 5.45 | 5.65 | 5.43 | 5.59 | 5.59 | qfq | 14,986,421 | 83,476,324 | 2.57% |
| 2025-05-23 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 10,365,434 | 56,970,078 | -1.45% |
| 2025-05-22 | 5.58 | 5.61 | 5.53 | 5.53 | 5.53 | qfq | 6,970,862 | 38,704,879 | -1.07% |
| 2025-05-21 | 5.65 | 5.68 | 5.59 | 5.59 | 5.59 | qfq | 7,011,582 | 39,333,988 | -1.06% |
| 2025-05-20 | 5.57 | 5.67 | 5.52 | 5.65 | 5.65 | qfq | 10,535,682 | 59,035,854 | 1.25% |
| 2025-05-19 | 5.51 | 5.58 | 5.46 | 5.58 | 5.58 | qfq | 9,085,880 | 50,228,104 | 2.01% |
| 2025-05-16 | 5.52 | 5.58 | 5.47 | 5.47 | 5.47 | qfq | 9,206,067 | 50,863,220 | -1.26% |
| 2025-05-15 | 5.57 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 12,905,321 | 71,935,215 | -0.72% |
| 2025-05-14 | 5.63 | 5.65 | 5.56 | 5.58 | 5.58 | qfq | 13,059,787 | 73,132,282 | -0.53% |
| 2025-05-13 | 5.77 | 5.78 | 5.61 | 5.61 | 5.61 | qfq | 13,493,485 | 76,298,911 | -1.58% |
| 2025-05-12 | 5.62 | 5.72 | 5.58 | 5.70 | 5.70 | qfq | 15,898,720 | 90,272,054 | 1.97% |
| 2025-05-09 | 5.57 | 5.63 | 5.51 | 5.59 | 5.59 | qfq | 14,558,256 | 81,124,024 | 0.54% |
| 2025-05-08 | 5.46 | 5.58 | 5.46 | 5.56 | 5.56 | qfq | 13,759,619 | 76,256,039 | 1.28% |
| 2025-05-07 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 19,115,602 | 105,376,387 | 0.55% |
| 2025-05-06 | 5.36 | 5.47 | 5.33 | 5.46 | 5.46 | qfq | 14,295,144 | 77,539,042 | 2.82% |
| 2025-04-30 | 5.26 | 5.35 | 5.24 | 5.31 | 5.31 | qfq | 10,084,486 | 53,608,824 | 0.76% |
| 2025-04-29 | 5.19 | 5.33 | 5.19 | 5.27 | 5.27 | qfq | 10,868,689 | 57,483,595 | 1.15% |
| 2025-04-28 | 5.19 | 5.25 | 5.13 | 5.21 | 5.21 | qfq | 11,836,193 | 61,387,183 | 0.00% |
| 2025-04-25 | 5.29 | 5.29 | 5.18 | 5.21 | 5.21 | qfq | 13,446,748 | 70,383,599 | -1.70% |
| 2025-04-24 | 5.36 | 5.36 | 5.22 | 5.30 | 5.30 | qfq | 13,376,763 | 70,641,581 | -0.93% |
| 2025-04-23 | 5.36 | 5.43 | 5.34 | 5.35 | 5.35 | qfq | 10,241,618 | 54,950,306 | -0.19% |
| 2025-04-22 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | qfq | 9,594,219 | 51,427,732 | -0.37% |
| 2025-04-21 | 5.35 | 5.42 | 5.31 | 5.38 | 5.38 | qfq | 17,080,472 | 91,780,550 | -0.55% |
| 2025-04-18 | 5.21 | 5.44 | 5.17 | 5.41 | 5.41 | qfq | 22,198,944 | 118,366,117 | 3.64% |
| 2025-04-17 | 5.23 | 5.29 | 5.21 | 5.22 | 5.22 | qfq | 7,959,153 | 41,800,245 | -0.38% |
| 2025-04-16 | 5.26 | 5.30 | 5.15 | 5.24 | 5.24 | qfq | 12,219,532 | 63,759,212 | -1.13% |
| 2025-04-15 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | qfq | 10,898,827 | 57,699,143 | -0.93% |
| 2025-04-14 | 5.41 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 13,964,591 | 75,085,615 | 0.56% |
| 2025-04-11 | 5.26 | 5.40 | 5.24 | 5.32 | 5.32 | qfq | 15,512,494 | 82,358,622 | 0.38% |
| 2025-04-10 | 5.33 | 5.42 | 5.29 | 5.30 | 5.30 | qfq | 20,787,460 | 111,242,841 | 1.15% |
| 2025-04-09 | 5.05 | 5.29 | 4.94 | 5.24 | 5.24 | qfq | 25,737,451 | 132,685,684 | 2.54% |
| 2025-04-08 | 4.88 | 5.13 | 4.88 | 5.11 | 5.11 | qfq | 26,728,479 | 135,258,238 | 4.71% |
| 2025-04-07 | 5.37 | 5.43 | 4.76 | 4.88 | 4.88 | qfq | 39,328,359 | 199,172,175 | -13.17% |
| 2025-04-03 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | qfq | 11,685,637 | 65,697,120 | -0.53% |
| 2025-04-02 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | qfq | 8,392,002 | 47,349,868 | 0.53% |
| 2025-04-01 | 5.56 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 13,223,930 | 74,239,248 | 1.26% |
| 2025-03-31 | 5.60 | 5.61 | 5.50 | 5.55 | 5.55 | qfq | 15,454,007 | 85,715,455 | -1.42% |
| 2025-03-28 | 5.72 | 5.75 | 5.62 | 5.63 | 5.63 | qfq | 13,658,910 | 77,353,066 | -1.57% |
| 2025-03-27 | 5.68 | 5.77 | 5.58 | 5.72 | 5.72 | qfq | 16,244,105 | 92,201,276 | 0.70% |
| 2025-03-26 | 5.70 | 5.75 | 5.68 | 5.68 | 5.68 | qfq | 12,649,251 | 72,271,628 | -0.53% |
| 2025-03-25 | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 13,298,235 | 75,986,364 | 0.35% |
| 2025-03-24 | 5.83 | 5.86 | 5.60 | 5.69 | 5.69 | qfq | 23,527,870 | 134,453,825 | -2.40% |
| 2025-03-21 | 5.85 | 5.94 | 5.83 | 5.83 | 5.83 | qfq | 18,889,460 | 110,916,841 | -0.68% |
| 2025-03-20 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | qfq | 16,704,769 | 98,467,755 | -0.84% |
| 2025-03-19 | 6.00 | 6.01 | 5.90 | 5.92 | 5.92 | qfq | 18,495,041 | 109,957,922 | -0.67% |
| 2025-03-18 | 6.02 | 6.04 | 5.94 | 5.96 | 5.96 | qfq | 20,462,672 | 122,376,512 | -0.50% |
| 2025-03-17 | 6.02 | 6.05 | 5.98 | 5.99 | 5.99 | qfq | 21,734,432 | 130,514,357 | -0.33% |
| 2025-03-14 | 6.01 | 6.04 | 5.88 | 6.01 | 6.01 | qfq | 29,669,219 | 177,246,122 | 0.50% |
| 2025-03-13 | 6.07 | 6.25 | 5.95 | 5.98 | 5.98 | qfq | 41,741,211 | 253,257,561 | -1.16% |
| 2025-03-12 | 6.12 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 25,158,220 | 152,881,919 | -0.66% |
| 2025-03-11 | 6.06 | 6.14 | 6.03 | 6.09 | 6.09 | qfq | 25,585,951 | 155,436,610 | -1.14% |
| 2025-03-10 | 6.28 | 6.30 | 6.11 | 6.16 | 6.16 | qfq | 28,559,365 | 176,253,953 | -1.75% |
| 2025-03-07 | 6.33 | 6.41 | 6.23 | 6.27 | 6.27 | qfq | 40,379,016 | 255,445,708 | -1.42% |
| 2025-03-06 | 6.09 | 6.49 | 6.08 | 6.36 | 6.36 | qfq | 65,516,935 | 417,022,579 | 6.18% |
| 2025-03-05 | 5.85 | 6.01 | 5.83 | 5.99 | 5.99 | qfq | 28,742,420 | 170,769,603 | 2.92% |
| 2025-03-04 | 5.79 | 5.86 | 5.75 | 5.82 | 5.82 | qfq | 15,570,056 | 90,662,977 | 0.34% |
| 2025-03-03 | 5.80 | 5.93 | 5.78 | 5.80 | 5.80 | qfq | 18,431,367 | 107,909,008 | -0.34% |
| 2025-02-28 | 5.98 | 6.04 | 5.78 | 5.82 | 5.82 | qfq | 24,684,198 | 145,178,271 | -3.48% |
| 2025-02-27 | 6.16 | 6.18 | 5.94 | 6.03 | 6.03 | qfq | 26,143,979 | 157,841,769 | -1.95% |
| 2025-02-26 | 6.17 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 20,182,685 | 124,000,232 | 0.00% |
| 2025-02-25 | 6.12 | 6.21 | 6.08 | 6.15 | 6.15 | qfq | 19,745,034 | 121,607,561 | -0.16% |
| 2025-02-24 | 6.24 | 6.24 | 6.09 | 6.16 | 6.16 | qfq | 24,220,772 | 149,189,267 | -1.44% |
| 2025-02-21 | 6.00 | 6.30 | 5.96 | 6.25 | 6.25 | qfq | 37,714,406 | 231,836,755 | 4.52% |
| 2025-02-20 | 6.05 | 6.07 | 5.96 | 5.98 | 5.98 | qfq | 20,243,403 | 121,437,951 | -0.83% |
| 2025-02-19 | 5.98 | 6.07 | 5.95 | 6.03 | 6.03 | qfq | 14,425,123 | 86,832,005 | 0.50% |
| 2025-02-18 | 6.18 | 6.19 | 5.98 | 6.00 | 6.00 | qfq | 18,340,890 | 111,402,633 | -2.76% |
| 2025-02-17 | 6.15 | 6.24 | 6.09 | 6.17 | 6.17 | qfq | 22,871,266 | 141,157,245 | 1.31% |
| 2025-02-14 | 6.01 | 6.13 | 6.01 | 6.09 | 6.09 | qfq | 20,804,651 | 126,358,652 | 1.16% |
| 2025-02-13 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | qfq | 16,503,266 | 99,843,020 | -0.82% |
| 2025-02-12 | 6.01 | 6.09 | 5.96 | 6.07 | 6.07 | qfq | 13,732,369 | 83,035,793 | 1.00% |
| 2025-02-11 | 6.06 | 6.06 | 5.95 | 6.01 | 6.01 | qfq | 17,532,537 | 105,175,805 | -0.99% |
| 2025-02-10 | 5.93 | 6.11 | 5.91 | 6.07 | 6.07 | qfq | 22,424,417 | 135,298,212 | 2.71% |
| 2025-02-07 | 5.84 | 6.00 | 5.84 | 5.91 | 5.91 | qfq | 23,069,275 | 136,432,730 | 0.34% |
| 2025-02-06 | 5.69 | 5.90 | 5.67 | 5.89 | 5.89 | qfq | 21,520,575 | 125,372,343 | 2.97% |
| 2025-02-05 | 5.65 | 5.79 | 5.59 | 5.72 | 5.72 | qfq | 22,847,821 | 130,619,256 | 2.88% |
| 2025-01-27 | 5.73 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 17,888,911 | 100,757,872 | -2.63% |
| 2025-01-24 | 5.58 | 5.73 | 5.56 | 5.71 | 5.71 | qfq | 16,487,517 | 93,490,382 | 2.51% |
| 2025-01-23 | 5.63 | 5.77 | 5.56 | 5.57 | 5.57 | qfq | 24,900,044 | 141,123,386 | -1.59% |
| 2025-01-22 | 5.62 | 5.75 | 5.58 | 5.66 | 5.66 | qfq | 19,256,751 | 108,976,181 | 0.89% |
| 2025-01-21 | 5.60 | 5.67 | 5.57 | 5.61 | 5.61 | qfq | 12,086,449 | 67,843,799 | 0.36% |
| 2025-01-20 | 5.55 | 5.68 | 5.54 | 5.59 | 5.59 | qfq | 11,630,398 | 65,179,048 | 0.72% |
| 2025-01-17 | 5.60 | 5.64 | 5.55 | 5.55 | 5.55 | qfq | 11,818,539 | 66,009,039 | -0.89% |
| 2025-01-16 | 5.67 | 5.77 | 5.58 | 5.60 | 5.60 | qfq | 18,619,609 | 105,222,628 | -0.88% |
| 2025-01-15 | 5.68 | 5.75 | 5.62 | 5.65 | 5.65 | qfq | 13,331,080 | 75,566,500 | -1.74% |
| 2025-01-14 | 5.43 | 5.78 | 5.42 | 5.75 | 5.75 | qfq | 21,439,384 | 120,881,799 | 5.31% |
| 2025-01-13 | 5.32 | 5.48 | 5.28 | 5.46 | 5.46 | qfq | 13,271,530 | 71,735,679 | 1.30% |
| 2025-01-10 | 5.55 | 5.61 | 5.39 | 5.39 | 5.39 | qfq | 13,675,105 | 75,139,032 | -2.71% |
| 2025-01-09 | 5.45 | 5.58 | 5.43 | 5.54 | 5.54 | qfq | 12,687,096 | 70,279,840 | 0.54% |
| 2025-01-08 | 5.55 | 5.56 | 5.36 | 5.51 | 5.51 | qfq | 18,716,307 | 102,335,595 | -0.90% |
| 2025-01-07 | 5.58 | 5.62 | 5.49 | 5.56 | 5.56 | qfq | 15,522,869 | 86,096,376 | -0.36% |
| 2025-01-06 | 5.55 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 15,881,302 | 88,380,707 | 0.00% |
| 2025-01-03 | 5.78 | 5.80 | 5.56 | 5.58 | 5.58 | qfq | 18,804,671 | 106,804,526 | -2.62% |
| 2025-01-02 | 5.97 | 6.00 | 5.66 | 5.73 | 5.73 | qfq | 18,882,376 | 110,351,629 | -3.86% |
| 2024-12-31 | 6.16 | 6.17 | 5.96 | 5.96 | 5.96 | qfq | 21,046,765 | 126,944,502 | -2.93% |
| 2024-12-30 | 6.15 | 6.20 | 6.04 | 6.14 | 6.14 | qfq | 15,487,801 | 95,088,495 | -0.32% |
| 2024-12-27 | 6.26 | 6.31 | 6.14 | 6.16 | 6.16 | qfq | 15,973,855 | 99,644,342 | -0.81% |
| 2024-12-26 | 6.13 | 6.30 | 6.10 | 6.21 | 6.21 | qfq | 14,791,518 | 92,252,697 | 1.14% |
| 2024-12-25 | 6.25 | 6.28 | 6.10 | 6.14 | 6.14 | qfq | 16,654,149 | 102,339,024 | -1.60% |
| 2024-12-24 | 6.31 | 6.35 | 6.17 | 6.24 | 6.24 | qfq | 18,345,532 | 114,498,819 | -0.48% |
| 2024-12-23 | 6.53 | 6.58 | 6.26 | 6.27 | 6.27 | qfq | 27,659,316 | 176,100,502 | -3.98% |
| 2024-12-20 | 6.52 | 6.57 | 6.45 | 6.53 | 6.53 | qfq | 23,654,124 | 154,418,457 | -0.15% |
| 2024-12-19 | 6.41 | 6.54 | 6.37 | 6.54 | 6.54 | qfq | 26,478,990 | 171,584,192 | 1.08% |
| 2024-12-18 | 6.39 | 6.55 | 6.28 | 6.47 | 6.47 | qfq | 22,118,138 | 142,559,054 | 1.73% |
| 2024-12-17 | 6.49 | 6.62 | 6.34 | 6.36 | 6.36 | qfq | 29,929,537 | 193,106,870 | -2.15% |
| 2024-12-16 | 6.53 | 6.60 | 6.46 | 6.50 | 6.50 | qfq | 25,510,067 | 165,994,924 | -1.22% |
| 2024-12-13 | 6.61 | 6.71 | 6.49 | 6.58 | 6.58 | qfq | 61,996,427 | 409,832,428 | -0.90% |
| 2024-12-12 | 6.67 | 6.73 | 6.58 | 6.64 | 6.64 | qfq | 28,069,299 | 186,252,613 | -0.75% |
| 2024-12-11 | 6.52 | 6.75 | 6.48 | 6.69 | 6.69 | qfq | 46,453,153 | 308,881,087 | 3.08% |
| 2024-12-10 | 6.61 | 6.63 | 6.45 | 6.49 | 6.49 | qfq | 26,924,177 | 175,672,916 | 1.25% |
| 2024-12-09 | 6.59 | 6.59 | 6.37 | 6.41 | 6.41 | qfq | 25,217,740 | 162,862,882 | -2.58% |
| 2024-12-06 | 6.66 | 6.70 | 6.52 | 6.58 | 6.58 | qfq | 24,892,526 | 163,798,070 | -0.45% |
| 2024-12-05 | 6.45 | 6.69 | 6.45 | 6.61 | 6.61 | qfq | 28,024,584 | 185,009,367 | 2.01% |
| 2024-12-04 | 6.52 | 6.63 | 6.45 | 6.48 | 6.48 | qfq | 26,877,166 | 175,413,185 | -0.77% |
| 2024-12-03 | 6.56 | 6.65 | 6.46 | 6.53 | 6.53 | qfq | 30,245,860 | 198,348,017 | -0.31% |
| 2024-12-02 | 6.34 | 6.65 | 6.30 | 6.55 | 6.55 | qfq | 38,383,177 | 249,570,716 | 4.47% |
| 2024-11-29 | 6.16 | 6.33 | 6.06 | 6.27 | 6.27 | qfq | 28,605,779 | 177,772,056 | 1.79% |
| 2024-11-28 | 6.24 | 6.31 | 6.14 | 6.16 | 6.16 | qfq | 23,850,251 | 148,154,211 | -1.12% |
| 2024-11-27 | 6.03 | 6.23 | 5.93 | 6.23 | 6.23 | qfq | 28,226,617 | 171,914,960 | 2.81% |
| 2024-11-26 | 6.12 | 6.27 | 6.04 | 6.06 | 6.06 | qfq | 28,209,665 | 173,672,117 | -0.16% |
| 2024-11-25 | 6.13 | 6.21 | 5.99 | 6.07 | 6.07 | qfq | 27,035,265 | 163,662,693 | -0.82% |
| 2024-11-22 | 6.45 | 6.48 | 6.12 | 6.12 | 6.12 | qfq | 35,131,401 | 221,407,939 | -4.52% |
| 2024-11-21 | 6.56 | 6.68 | 6.34 | 6.41 | 6.41 | qfq | 30,263,706 | 196,257,754 | -1.69% |
| 2024-11-20 | 6.28 | 6.57 | 6.27 | 6.52 | 6.52 | qfq | 40,641,915 | 261,049,578 | 3.33% |
| 2024-11-19 | 6.27 | 6.35 | 6.12 | 6.31 | 6.31 | qfq | 30,052,381 | 187,235,425 | 0.80% |
| 2024-11-18 | 6.60 | 6.63 | 6.22 | 6.26 | 6.26 | qfq | 50,175,081 | 318,658,204 | -5.86% |
| 2024-11-15 | 6.68 | 6.98 | 6.52 | 6.65 | 6.65 | qfq | 61,344,206 | 412,563,911 | 0.76% |
| 2024-11-14 | 6.88 | 6.96 | 6.58 | 6.60 | 6.60 | qfq | 46,890,816 | 316,334,298 | -4.76% |
| 2024-11-13 | 6.80 | 7.12 | 6.71 | 6.93 | 6.93 | qfq | 68,944,402 | 478,741,786 | 1.02% |
| 2024-11-12 | 7.20 | 7.20 | 6.80 | 6.86 | 6.86 | qfq | 62,442,420 | 433,522,701 | -3.38% |
| 2024-11-11 | 6.92 | 7.23 | 6.88 | 7.10 | 7.10 | qfq | 97,329,133 | 691,031,305 | 4.41% |
| 2024-11-08 | 6.71 | 7.05 | 6.68 | 6.80 | 6.80 | qfq | 96,648,126 | 664,940,956 | 2.72% |
| 2024-11-07 | 6.45 | 6.74 | 6.38 | 6.62 | 6.62 | qfq | 40,941,339 | 269,145,534 | 2.64% |
| 2024-11-06 | 6.57 | 6.60 | 6.40 | 6.45 | 6.45 | qfq | 34,541,768 | 223,510,841 | -0.62% |
| 2024-11-05 | 6.31 | 6.55 | 6.27 | 6.49 | 6.49 | qfq | 35,235,349 | 227,214,178 | 2.69% |
| 2024-11-04 | 6.19 | 6.36 | 6.18 | 6.32 | 6.32 | qfq | 22,913,670 | 144,177,343 | 1.94% |
| 2024-11-01 | 6.50 | 6.57 | 6.17 | 6.20 | 6.20 | qfq | 39,423,341 | 248,614,563 | -5.20% |
| 2024-10-31 | 6.50 | 6.58 | 6.33 | 6.54 | 6.54 | qfq | 35,026,690 | 226,697,187 | 0.62% |
| 2024-10-30 | 6.36 | 6.66 | 6.35 | 6.50 | 6.50 | qfq | 36,490,819 | 237,548,920 | 1.40% |
| 2024-10-29 | 6.45 | 6.66 | 6.39 | 6.41 | 6.41 | qfq | 41,634,297 | 270,742,862 | 0.00% |
| 2024-10-28 | 6.35 | 6.44 | 6.27 | 6.41 | 6.41 | qfq | 31,693,557 | 201,460,699 | 0.94% |
| 2024-10-25 | 6.35 | 6.44 | 6.25 | 6.35 | 6.35 | qfq | 33,677,604 | 213,314,279 | -0.31% |
| 2024-10-24 | 6.40 | 6.62 | 6.35 | 6.37 | 6.37 | qfq | 41,443,719 | 267,836,506 | 0.31% |
| 2024-10-23 | 6.11 | 6.52 | 6.10 | 6.35 | 6.35 | qfq | 60,174,253 | 380,274,556 | 3.93% |
| 2024-10-22 | 6.38 | 6.43 | 6.01 | 6.11 | 6.11 | qfq | 70,899,844 | 433,890,837 | -7.28% |
| 2024-10-21 | 6.50 | 6.74 | 6.44 | 6.59 | 6.59 | qfq | 54,182,012 | 357,579,074 | 2.17% |
| 2024-10-18 | 6.15 | 6.62 | 6.07 | 6.45 | 6.45 | qfq | 45,911,665 | 293,584,860 | 5.56% |
| 2024-10-17 | 6.14 | 6.26 | 6.10 | 6.11 | 6.11 | qfq | 21,964,073 | 135,757,393 | 0.33% |
| 2024-10-16 | 6.12 | 6.24 | 5.99 | 6.09 | 6.09 | qfq | 19,010,204 | 116,200,984 | -1.14% |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.16 | 6.16 | qfq | 23,768,639 | 148,907,428 | -1.28% |
| 2024-10-14 | 6.07 | 6.25 | 5.92 | 6.24 | 6.24 | qfq | 28,154,678 | 171,359,021 | 3.48% |
| 2024-10-11 | 6.36 | 6.45 | 5.98 | 6.03 | 6.03 | qfq | 27,446,280 | 168,404,629 | -5.49% |
| 2024-10-10 | 6.62 | 6.73 | 6.22 | 6.38 | 6.38 | qfq | 38,517,711 | 248,223,681 | -2.30% |
| 2024-10-09 | 6.94 | 6.94 | 6.45 | 6.53 | 6.53 | qfq | 62,751,479 | 421,430,709 | -6.98% |
| 2024-10-08 | 7.83 | 7.88 | 6.80 | 7.02 | 7.02 | qfq | 107,140,840 | 769,234,086 | 6.20% |
| 2024-09-30 | 6.10 | 6.65 | 6.03 | 6.61 | 6.61 | qfq | 55,607,053 | 353,301,532 | 13.38% |
| 2024-09-27 | 5.67 | 5.84 | 5.65 | 5.83 | 5.83 | qfq | 16,502,327 | 94,820,647 | 4.29% |
| 2024-09-26 | 5.45 | 5.61 | 5.44 | 5.59 | 5.59 | qfq | 18,868,863 | 104,244,564 | 2.76% |
| 2024-09-25 | 5.58 | 5.60 | 5.43 | 5.44 | 5.44 | qfq | 21,471,940 | 118,398,641 | -1.45% |
| 2024-09-24 | 5.50 | 5.55 | 5.40 | 5.52 | 5.52 | qfq | 15,631,240 | 85,764,550 | 1.47% |
| 2024-09-23 | 5.45 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 9,811,822 | 53,432,487 | 0.55% |
| 2024-09-20 | 5.35 | 5.46 | 5.35 | 5.41 | 5.41 | qfq | 12,172,827 | 65,905,472 | 0.93% |
| 2024-09-19 | 5.23 | 5.41 | 5.23 | 5.36 | 5.36 | qfq | 13,809,900 | 73,574,877 | 2.10% |
| 2024-09-18 | 5.14 | 5.27 | 5.13 | 5.25 | 5.25 | qfq | 12,991,480 | 67,461,510 | 2.94% |
| 2024-09-13 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | qfq | 6,526,148 | 33,506,903 | -0.39% |
| 2024-09-12 | 5.05 | 5.18 | 5.05 | 5.12 | 5.12 | qfq | 8,887,397 | 45,654,914 | 0.79% |
| 2024-09-11 | 5.09 | 5.13 | 5.03 | 5.08 | 5.08 | qfq | 5,859,052 | 29,758,671 | -0.39% |
| 2024-09-10 | 5.03 | 5.13 | 4.96 | 5.10 | 5.10 | qfq | 10,263,514 | 51,748,201 | 2.00% |
| 2024-09-09 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 7,365,725 | 36,876,163 | -1.19% |
| 2024-09-06 | 5.13 | 5.19 | 5.05 | 5.06 | 5.06 | qfq | 6,933,573 | 35,300,828 | -1.75% |
| 2024-09-05 | 5.15 | 5.21 | 5.12 | 5.15 | 5.15 | qfq | 6,896,377 | 35,585,066 | 0.19% |
| 2024-09-04 | 5.11 | 5.19 | 5.10 | 5.14 | 5.14 | qfq | 6,148,117 | 31,654,737 | -0.39% |
| 2024-09-03 | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 7,988,134 | 41,123,307 | 1.57% |
| 2024-09-02 | 5.19 | 5.20 | 5.07 | 5.08 | 5.08 | qfq | 11,295,383 | 57,866,637 | -1.36% |
| 2024-08-30 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 14,635,046 | 75,468,857 | 0.78% |
| 2024-08-29 | 4.98 | 5.13 | 4.97 | 5.11 | 5.11 | qfq | 12,089,310 | 61,484,321 | 1.59% |
| 2024-08-28 | 4.98 | 5.06 | 4.96 | 5.03 | 5.03 | qfq | 7,076,284 | 35,513,709 | 0.60% |
| 2024-08-27 | 5.08 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 10,919,276 | 54,659,088 | -2.34% |
| 2024-08-26 | 5.09 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 7,682,942 | 39,343,907 | -0.19% |
| 2024-08-23 | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | qfq | 6,580,087 | 33,712,375 | 0.59% |
| 2024-08-22 | 5.25 | 5.25 | 5.09 | 5.10 | 5.10 | qfq | 9,087,075 | 46,862,166 | -2.11% |
| 2024-08-21 | 5.20 | 5.27 | 5.18 | 5.21 | 5.21 | qfq | 8,812,077 | 46,034,762 | -0.19% |
| 2024-08-20 | 5.20 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 15,067,337 | 78,972,047 | -0.19% |
| 2024-08-19 | 5.06 | 5.33 | 5.05 | 5.23 | 5.23 | qfq | 30,410,829 | 159,295,402 | 6.09% |
| 2024-08-16 | 4.97 | 5.02 | 4.93 | 4.93 | 4.93 | qfq | 6,140,903 | 30,484,127 | -1.00% |
| 2024-08-15 | 4.92 | 5.05 | 4.90 | 4.98 | 4.98 | qfq | 8,077,230 | 40,275,738 | 1.22% |
| 2024-08-14 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | qfq | 4,406,269 | 21,811,205 | -1.01% |
| 2024-08-13 | 4.94 | 4.98 | 4.92 | 4.97 | 4.97 | qfq | 4,553,282 | 22,552,919 | 0.61% |
| 2024-08-12 | 4.99 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 7,481,150 | 37,107,650 | -1.59% |
| 2024-08-09 | 5.13 | 5.17 | 5.01 | 5.02 | 5.02 | qfq | 10,755,297 | 54,392,095 | -1.76% |
| 2024-08-08 | 5.14 | 5.21 | 5.08 | 5.11 | 5.11 | qfq | 12,500,594 | 64,151,250 | -1.35% |
| 2024-08-07 | 5.05 | 5.26 | 5.04 | 5.18 | 5.18 | qfq | 17,457,045 | 90,098,927 | 3.19% |
| 2024-08-06 | 4.99 | 5.08 | 4.98 | 5.02 | 5.02 | qfq | 9,413,042 | 47,219,886 | 1.62% |
| 2024-08-05 | 5.15 | 5.20 | 4.94 | 4.94 | 4.94 | qfq | 14,445,752 | 72,987,308 | -4.45% |
| 2024-08-02 | 5.21 | 5.34 | 5.17 | 5.17 | 5.17 | qfq | 12,891,114 | 67,605,261 | -1.34% |
| 2024-08-01 | 5.20 | 5.32 | 5.19 | 5.24 | 5.24 | qfq | 13,091,521 | 68,861,340 | 0.38% |
| 2024-07-31 | 5.03 | 5.23 | 5.00 | 5.22 | 5.22 | qfq | 17,867,256 | 92,117,022 | 3.78% |
| 2024-07-30 | 4.88 | 5.07 | 4.88 | 5.03 | 5.03 | qfq | 12,015,471 | 60,048,349 | 2.86% |
| 2024-07-29 | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | qfq | 5,512,280 | 27,062,865 | -0.61% |
| 2024-07-26 | 4.83 | 4.94 | 4.83 | 4.92 | 4.92 | qfq | 7,505,342 | 36,776,602 | 1.86% |
| 2024-07-25 | 4.80 | 4.89 | 4.77 | 4.83 | 4.83 | qfq | 5,214,112 | 25,163,143 | 0.21% |
| 2024-07-24 | 4.83 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 6,004,151 | 29,095,276 | -0.82% |
| 2024-07-23 | 4.99 | 4.99 | 4.85 | 4.86 | 4.86 | qfq | 7,395,741 | 36,335,159 | -2.21% |
| 2024-07-22 | 4.93 | 5.02 | 4.90 | 4.97 | 4.97 | qfq | 8,793,755 | 43,781,318 | 1.43% |
| 2024-07-19 | 4.91 | 4.94 | 4.84 | 4.90 | 4.90 | qfq | 8,088,275 | 39,527,793 | 0.20% |
| 2024-07-18 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | qfq | 7,436,651 | 36,508,015 | -1.81% |
| 2024-07-17 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | qfq | 6,134,318 | 30,579,347 | -0.80% |
| 2024-07-16 | 4.99 | 5.03 | 4.96 | 5.02 | 5.02 | qfq | 4,841,249 | 24,216,881 | 0.60% |
| 2024-07-15 | 5.03 | 5.07 | 4.97 | 4.99 | 4.99 | qfq | 6,318,054 | 31,593,902 | -1.38% |
| 2024-07-12 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | qfq | 6,813,170 | 34,416,767 | 0.00% |
| 2024-07-11 | 5.04 | 5.07 | 4.98 | 5.06 | 5.06 | qfq | 9,095,645 | 45,784,706 | 2.43% |
| 2024-07-10 | 4.93 | 5.03 | 4.92 | 4.94 | 4.94 | qfq | 6,748,297 | 33,564,601 | -0.20% |
| 2024-07-09 | 4.85 | 4.98 | 4.83 | 4.95 | 4.95 | qfq | 9,030,677 | 44,431,105 | 1.85% |
| 2024-07-08 | 4.98 | 4.98 | 4.83 | 4.86 | 4.86 | qfq | 7,619,441 | 37,262,097 | -2.21% |
| 2024-07-05 | 4.91 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 5,687,088 | 28,100,008 | 1.43% |
| 2024-07-04 | 5.03 | 5.06 | 4.90 | 4.90 | 4.90 | qfq | 8,267,989 | 41,004,011 | -2.39% |
| 2024-07-03 | 5.07 | 5.11 | 5.01 | 5.02 | 5.02 | qfq | 7,825,680 | 39,481,731 | -0.79% |
| 2024-07-02 | 5.03 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 7,789,498 | 39,536,829 | 0.80% |
| 2024-07-01 | 5.06 | 5.07 | 4.96 | 5.02 | 5.02 | qfq | 8,982,275 | 45,096,474 | -0.40% |
| 2024-06-28 | 5.02 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 11,740,151 | 59,863,410 | 0.20% |
| 2024-06-27 | 5.07 | 5.11 | 5.00 | 5.03 | 5.03 | qfq | 9,169,498 | 46,299,828 | -0.40% |
| 2024-06-26 | 4.84 | 5.07 | 4.78 | 5.05 | 5.05 | qfq | 13,180,160 | 65,273,909 | 4.77% |
| 2024-06-25 | 4.86 | 4.94 | 4.78 | 4.82 | 4.82 | qfq | 9,818,143 | 47,629,042 | -1.43% |
| 2024-06-24 | 5.03 | 5.07 | 4.89 | 4.89 | 4.89 | qfq | 15,172,341 | 75,564,605 | -3.93% |
| 2024-06-21 | 5.17 | 5.20 | 5.01 | 5.09 | 5.09 | qfq | 20,222,459 | 102,867,410 | -2.30% |
| 2024-06-20 | 5.11 | 5.28 | 5.07 | 5.21 | 5.21 | qfq | 21,051,591 | 108,690,706 | 2.16% |
| 2024-06-19 | 5.15 | 5.20 | 5.07 | 5.10 | 5.10 | qfq | 8,001,181 | 40,847,526 | -0.97% |
| 2024-06-18 | 5.08 | 5.20 | 5.06 | 5.15 | 5.15 | qfq | 14,049,629 | 72,335,712 | 1.98% |
| 2024-06-17 | 5.15 | 5.18 | 5.04 | 5.05 | 5.05 | qfq | 12,542,841 | 63,814,789 | -1.94% |
| 2024-06-14 | 5.16 | 5.20 | 5.07 | 5.15 | 5.15 | qfq | 15,532,189 | 79,710,462 | -1.15% |
| 2024-06-13 | 5.13 | 5.26 | 5.03 | 5.21 | 5.21 | qfq | 17,162,934 | 88,357,692 | 1.56% |
| 2024-06-12 | 5.19 | 5.23 | 5.11 | 5.13 | 5.13 | qfq | 10,249,198 | 52,898,323 | -1.16% |
| 2024-06-11 | 5.11 | 5.22 | 5.06 | 5.19 | 5.19 | qfq | 9,815,693 | 50,465,429 | 0.58% |
| 2024-06-07 | 5.18 | 5.24 | 5.12 | 5.16 | 5.16 | qfq | 8,271,110 | 42,762,831 | 0.00% |
| 2024-06-06 | 5.22 | 5.28 | 5.08 | 5.16 | 5.16 | qfq | 12,064,129 | 62,243,300 | -1.34% |
| 2024-06-05 | 5.27 | 5.33 | 5.22 | 5.23 | 5.23 | qfq | 6,724,104 | 35,527,819 | -0.19% |
| 2024-06-04 | 5.26 | 5.27 | 5.14 | 5.24 | 5.24 | qfq | 8,416,246 | 43,743,722 | -0.76% |
| 2024-06-03 | 5.41 | 5.44 | 5.25 | 5.28 | 5.28 | qfq | 8,610,569 | 45,897,863 | -2.58% |
| 2024-05-31 | 5.37 | 5.46 | 5.35 | 5.42 | 5.42 | qfq | 9,238,471 | 50,008,786 | 1.31% |
| 2024-05-30 | 5.29 | 5.41 | 5.23 | 5.35 | 5.35 | qfq | 9,519,052 | 50,929,978 | 0.94% |
| 2024-05-29 | 5.34 | 5.43 | 5.29 | 5.30 | 5.30 | qfq | 7,051,760 | 37,679,066 | -0.75% |
| 2024-05-28 | 5.37 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 7,082,822 | 37,915,595 | -0.37% |
| 2024-05-27 | 5.50 | 5.50 | 5.23 | 5.36 | 5.36 | qfq | 9,008,704 | 47,852,909 | 0.00% |
| 2024-05-24 | 5.47 | 5.49 | 5.36 | 5.36 | 5.36 | qfq | 10,418,408 | 56,338,299 | -2.01% |
| 2024-05-23 | 5.60 | 5.61 | 5.46 | 5.47 | 5.47 | qfq | 7,976,717 | 43,927,886 | -2.32% |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | qfq | 5,900,397 | 32,986,671 | 0.36% |
| 2024-05-21 | 5.69 | 5.70 | 5.58 | 5.58 | 5.58 | qfq | 7,983,836 | 44,804,404 | -2.28% |
| 2024-05-20 | 5.72 | 5.75 | 5.66 | 5.71 | 5.71 | qfq | 8,598,625 | 49,062,972 | 0.35% |
| 2024-05-17 | 5.59 | 5.71 | 5.58 | 5.69 | 5.69 | qfq | 6,868,219 | 38,873,415 | 1.61% |
| 2024-05-16 | 5.61 | 5.69 | 5.59 | 5.60 | 5.60 | qfq | 7,218,185 | 40,695,309 | 0.00% |
| 2024-05-15 | 5.66 | 5.71 | 5.59 | 5.60 | 5.60 | qfq | 8,977,421 | 50,584,197 | -1.41% |
| 2024-05-14 | 5.80 | 5.81 | 5.59 | 5.68 | 5.68 | qfq | 14,633,944 | 83,162,866 | -1.56% |
| 2024-05-13 | 5.88 | 5.89 | 5.73 | 5.77 | 5.77 | qfq | 11,357,322 | 65,991,886 | -2.37% |
| 2024-05-10 | 6.06 | 6.10 | 5.90 | 5.91 | 5.91 | qfq | 10,663,260 | 63,428,777 | -2.31% |
| 2024-05-09 | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | qfq | 8,482,180 | 51,476,710 | 0.17% |
| 2024-05-08 | 6.18 | 6.21 | 6.03 | 6.04 | 6.04 | qfq | 11,569,665 | 70,499,342 | -2.27% |
| 2024-05-07 | 6.10 | 6.28 | 6.05 | 6.18 | 6.18 | qfq | 17,701,478 | 109,360,338 | 1.15% |
| 2024-05-06 | 6.02 | 6.18 | 6.00 | 6.11 | 6.11 | qfq | 14,820,090 | 90,371,757 | 2.69% |
| 2024-04-30 | 6.00 | 6.07 | 5.90 | 5.95 | 5.95 | qfq | 11,772,778 | 70,163,626 | -0.83% |
| 2024-04-29 | 5.91 | 6.07 | 5.86 | 6.00 | 6.00 | qfq | 19,967,676 | 120,216,015 | 1.52% |
| 2024-04-26 | 5.90 | 6.00 | 5.56 | 5.91 | 5.91 | qfq | 40,461,756 | 234,191,066 | -3.11% |
| 2024-04-25 | 6.13 | 6.15 | 6.05 | 6.10 | 6.10 | qfq | 7,228,010 | 44,049,491 | -0.16% |
| 2024-04-24 | 6.09 | 6.13 | 6.03 | 6.11 | 6.11 | qfq | 8,182,686 | 49,786,362 | 0.83% |
| 2024-04-23 | 6.06 | 6.15 | 6.03 | 6.06 | 6.06 | qfq | 6,751,667 | 40,966,641 | 0.17% |
| 2024-04-22 | 6.05 | 6.16 | 5.94 | 6.05 | 6.05 | qfq | 9,142,133 | 55,468,740 | -0.66% |
| 2024-04-19 | 6.07 | 6.11 | 5.94 | 6.09 | 6.09 | qfq | 14,034,761 | 84,800,839 | 0.00% |
| 2024-04-18 | 6.10 | 6.18 | 6.00 | 6.09 | 6.09 | qfq | 12,599,158 | 76,689,149 | -0.49% |
| 2024-04-17 | 5.94 | 6.13 | 5.93 | 6.12 | 6.12 | qfq | 12,870,307 | 78,025,560 | 4.44% |
| 2024-04-16 | 6.15 | 6.18 | 5.80 | 5.86 | 5.86 | qfq | 19,184,674 | 114,051,401 | -4.56% |
| 2024-04-15 | 6.08 | 6.24 | 6.05 | 6.14 | 6.14 | qfq | 13,418,621 | 82,542,267 | -0.49% |
| 2024-04-12 | 6.18 | 6.27 | 6.13 | 6.17 | 6.17 | qfq | 8,871,291 | 54,991,002 | 0.00% |
| 2024-04-11 | 6.15 | 6.28 | 6.11 | 6.17 | 6.17 | qfq | 8,566,101 | 53,159,543 | 0.33% |
| 2024-04-10 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | qfq | 10,843,207 | 66,729,763 | -1.60% |
| 2024-04-09 | 6.25 | 6.29 | 6.18 | 6.25 | 6.25 | qfq | 9,386,271 | 58,445,553 | 0.16% |
| 2024-04-08 | 6.40 | 6.41 | 6.22 | 6.24 | 6.24 | qfq | 17,938,764 | 112,913,261 | -2.95% |
| 2024-04-03 | 6.47 | 6.56 | 6.27 | 6.43 | 6.43 | qfq | 18,985,010 | 121,246,858 | -0.62% |
| 2024-04-02 | 6.74 | 6.74 | 6.43 | 6.47 | 6.47 | qfq | 25,774,699 | 169,059,000 | -4.15% |
| 2024-04-01 | 6.91 | 6.95 | 6.64 | 6.75 | 6.75 | qfq | 45,670,944 | 308,453,893 | -1.89% |
| 2024-03-29 | 6.55 | 6.93 | 6.37 | 6.88 | 6.88 | qfq | 55,645,588 | 370,165,412 | 3.15% |
| 2024-03-28 | 6.70 | 6.84 | 6.42 | 6.67 | 6.67 | qfq | 39,943,895 | 265,023,269 | 6.55% |
| 2024-03-27 | 6.29 | 6.59 | 6.09 | 6.26 | 6.26 | qfq | 25,201,846 | 159,058,424 | -0.32% |
| 2024-03-26 | 6.36 | 6.41 | 6.18 | 6.28 | 6.28 | qfq | 13,167,771 | 82,908,694 | -1.26% |
| 2024-03-25 | 6.52 | 6.60 | 6.35 | 6.36 | 6.36 | qfq | 14,874,686 | 96,702,822 | -3.20% |
| 2024-03-22 | 6.72 | 6.76 | 6.50 | 6.57 | 6.57 | qfq | 15,776,881 | 103,895,368 | -2.23% |
| 2024-03-21 | 6.73 | 6.80 | 6.67 | 6.72 | 6.72 | qfq | 11,889,090 | 80,137,148 | -0.44% |
| 2024-03-20 | 6.74 | 6.84 | 6.70 | 6.75 | 6.75 | qfq | 13,948,766 | 94,110,048 | -0.74% |
| 2024-03-19 | 6.74 | 6.91 | 6.63 | 6.80 | 6.80 | qfq | 19,714,790 | 133,965,370 | 1.19% |
| 2024-03-18 | 6.70 | 6.73 | 6.63 | 6.72 | 6.72 | qfq | 11,238,407 | 75,128,962 | 0.30% |
| 2024-03-15 | 6.62 | 6.70 | 6.54 | 6.70 | 6.70 | qfq | 14,894,677 | 98,668,695 | 1.21% |
| 2024-03-14 | 6.69 | 6.75 | 6.56 | 6.62 | 6.62 | qfq | 13,657,351 | 91,029,800 | -1.78% |
| 2024-03-13 | 6.75 | 6.84 | 6.68 | 6.74 | 6.74 | qfq | 13,807,898 | 93,185,885 | 0.75% |
| 2024-03-12 | 6.80 | 6.82 | 6.66 | 6.69 | 6.69 | qfq | 12,458,140 | 83,675,870 | -1.04% |
| 2024-03-11 | 6.74 | 6.83 | 6.67 | 6.76 | 6.76 | qfq | 13,458,235 | 90,637,443 | -0.44% |
| 2024-03-08 | 6.61 | 6.83 | 6.57 | 6.79 | 6.79 | qfq | 15,473,892 | 104,009,085 | 3.19% |
| 2024-03-07 | 6.79 | 6.83 | 6.58 | 6.58 | 6.58 | qfq | 13,469,603 | 90,217,194 | -2.95% |
| 2024-03-06 | 6.81 | 6.88 | 6.72 | 6.78 | 6.78 | qfq | 10,383,861 | 70,558,756 | -0.44% |
| 2024-03-05 | 6.92 | 6.95 | 6.76 | 6.81 | 6.81 | qfq | 16,534,971 | 113,363,603 | -1.16% |
| 2024-03-04 | 7.02 | 7.03 | 6.86 | 6.89 | 6.89 | qfq | 17,660,920 | 122,738,896 | -1.15% |
| 2024-03-01 | 6.97 | 7.05 | 6.88 | 6.97 | 6.97 | qfq | 19,309,933 | 134,479,769 | -0.57% |
| 2024-02-29 | 6.77 | 7.05 | 6.76 | 7.01 | 7.01 | qfq | 27,651,995 | 191,570,070 | 4.47% |
| 2024-02-28 | 6.99 | 7.33 | 6.70 | 6.71 | 6.71 | qfq | 38,815,062 | 274,023,472 | -3.31% |
| 2024-02-27 | 6.58 | 6.95 | 6.52 | 6.94 | 6.94 | qfq | 24,840,305 | 168,119,276 | 5.95% |
| 2024-02-26 | 6.50 | 6.63 | 6.43 | 6.55 | 6.55 | qfq | 16,187,772 | 105,956,854 | 0.92% |
| 2024-02-23 | 6.47 | 6.51 | 6.40 | 6.49 | 6.49 | qfq | 14,301,318 | 92,228,287 | 0.31% |
| 2024-02-22 | 6.49 | 6.59 | 6.42 | 6.47 | 6.47 | qfq | 13,691,882 | 88,741,871 | 0.62% |
| 2024-02-21 | 6.34 | 6.63 | 6.25 | 6.43 | 6.43 | qfq | 17,628,890 | 113,969,151 | 1.26% |
| 2024-02-20 | 6.42 | 6.42 | 6.28 | 6.35 | 6.35 | qfq | 11,196,132 | 70,880,068 | -1.24% |
| 2024-02-19 | 6.60 | 6.60 | 6.34 | 6.43 | 6.43 | qfq | 16,740,112 | 107,477,334 | 0.31% |
| 2024-02-08 | 6.17 | 6.67 | 6.16 | 6.41 | 6.41 | qfq | 24,079,232 | 156,459,977 | 4.74% |
| 2024-02-07 | 5.80 | 6.18 | 5.69 | 6.12 | 6.12 | qfq | 20,869,251 | 126,458,797 | 6.07% |
| 2024-02-06 | 5.17 | 5.78 | 5.14 | 5.77 | 5.77 | qfq | 13,749,402 | 75,540,718 | 8.26% |
| 2024-02-05 | 5.49 | 5.56 | 5.05 | 5.33 | 5.33 | qfq | 17,162,879 | 91,025,627 | -2.74% |
| 2024-02-02 | 5.73 | 5.82 | 5.25 | 5.48 | 5.48 | qfq | 12,056,447 | 66,476,716 | -3.69% |
| 2024-02-01 | 5.73 | 5.90 | 5.61 | 5.69 | 5.69 | qfq | 10,714,592 | 61,421,622 | -1.56% |
| 2024-01-31 | 5.94 | 5.98 | 5.77 | 5.78 | 5.78 | qfq | 9,111,652 | 53,281,804 | -2.69% |
| 2024-01-30 | 6.14 | 6.25 | 5.92 | 5.94 | 5.94 | qfq | 8,131,181 | 49,471,005 | -3.88% |
| 2024-01-29 | 6.33 | 6.41 | 6.11 | 6.18 | 6.18 | qfq | 11,257,447 | 70,393,183 | -2.06% |
| 2024-01-26 | 6.50 | 6.50 | 6.29 | 6.31 | 6.31 | qfq | 9,671,634 | 61,591,110 | -1.71% |
| 2024-01-25 | 6.08 | 6.42 | 6.02 | 6.42 | 6.42 | qfq | 12,865,353 | 80,654,467 | 5.59% |
| 2024-01-24 | 6.00 | 6.10 | 5.83 | 6.08 | 6.08 | qfq | 9,781,371 | 58,328,676 | 1.50% |
| 2024-01-23 | 5.89 | 6.10 | 5.80 | 5.99 | 5.99 | qfq | 13,058,243 | 78,225,800 | 1.53% |
| 2024-01-22 | 6.20 | 6.25 | 5.87 | 5.90 | 5.90 | qfq | 8,393,526 | 50,688,944 | -4.84% |
| 2024-01-19 | 6.31 | 6.35 | 6.19 | 6.20 | 6.20 | qfq | 4,871,292 | 30,401,415 | -1.27% |
| 2024-01-18 | 6.22 | 6.31 | 6.09 | 6.28 | 6.28 | qfq | 8,984,672 | 55,659,056 | -0.32% |
| 2024-01-17 | 6.49 | 6.50 | 6.30 | 6.30 | 6.30 | qfq | 6,083,779 | 38,935,574 | -3.23% |
| 2024-01-16 | 6.53 | 6.55 | 6.38 | 6.51 | 6.51 | qfq | 7,458,823 | 48,160,195 | -0.31% |
| 2024-01-15 | 6.54 | 6.58 | 6.46 | 6.53 | 6.53 | qfq | 4,905,903 | 31,962,905 | -0.76% |
| 2024-01-12 | 6.57 | 6.60 | 6.50 | 6.58 | 6.58 | qfq | 7,291,135 | 47,764,002 | 0.15% |
| 2024-01-11 | 6.56 | 6.68 | 6.54 | 6.57 | 6.57 | qfq | 9,277,728 | 61,164,158 | -0.45% |
| 2024-01-10 | 6.66 | 6.72 | 6.53 | 6.60 | 6.60 | qfq | 5,737,899 | 37,934,075 | -1.35% |
| 2024-01-09 | 6.72 | 6.82 | 6.65 | 6.69 | 6.69 | qfq | 9,657,555 | 64,659,783 | -0.45% |
| 2024-01-08 | 6.84 | 6.84 | 6.71 | 6.72 | 6.72 | qfq | 4,656,988 | 31,469,110 | -1.18% |
| 2024-01-05 | 6.91 | 6.95 | 6.77 | 6.80 | 6.80 | qfq | 6,498,199 | 44,508,150 | -1.59% |
| 2024-01-04 | 6.99 | 7.00 | 6.85 | 6.91 | 6.91 | qfq | 6,597,378 | 45,520,904 | -0.58% |
| 2024-01-03 | 7.15 | 7.17 | 6.93 | 6.95 | 6.95 | qfq | 11,701,035 | 82,051,194 | -2.80% |
| 2024-01-02 | 7.26 | 7.26 | 7.13 | 7.15 | 7.15 | qfq | 8,086,886 | 57,995,146 | -0.83% |
| 2023-12-29 | 7.07 | 7.25 | 7.03 | 7.21 | 7.21 | qfq | 10,481,143 | 75,559,481 | 1.98% |
| 2023-12-28 | 6.89 | 7.08 | 6.86 | 7.07 | 7.07 | qfq | 8,620,125 | 60,419,969 | 2.76% |
| 2023-12-27 | 6.72 | 6.89 | 6.69 | 6.88 | 6.88 | qfq | 7,229,480 | 49,014,878 | 2.38% |
| 2023-12-26 | 6.99 | 6.99 | 6.71 | 6.72 | 6.72 | qfq | 8,594,571 | 58,370,696 | -3.31% |
| 2023-12-25 | 6.91 | 7.03 | 6.91 | 6.95 | 6.95 | qfq | 4,012,060 | 27,958,539 | 0.14% |
| 2023-12-22 | 7.05 | 7.11 | 6.93 | 6.94 | 6.94 | qfq | 7,114,078 | 49,749,404 | -2.25% |
| 2023-12-21 | 7.05 | 7.13 | 6.96 | 7.10 | 7.10 | qfq | 7,369,822 | 51,868,042 | 0.14% |
| 2023-12-20 | 7.16 | 7.21 | 7.08 | 7.09 | 7.09 | qfq | 6,427,314 | 45,856,266 | -0.84% |
| 2023-12-19 | 7.15 | 7.19 | 7.09 | 7.15 | 7.15 | qfq | 6,821,489 | 48,635,769 | -0.42% |
| 2023-12-18 | 7.16 | 7.21 | 7.11 | 7.18 | 7.18 | qfq | 7,111,728 | 50,850,153 | -0.14% |
| 2023-12-15 | 7.25 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 7,052,818 | 50,811,103 | -0.28% |
| 2023-12-14 | 7.35 | 7.39 | 7.20 | 7.21 | 7.21 | qfq | 10,395,169 | 75,618,930 | -1.23% |
| 2023-12-13 | 7.34 | 7.42 | 7.30 | 7.30 | 7.30 | qfq | 6,920,896 | 50,905,454 | -1.22% |
| 2023-12-12 | 7.40 | 7.52 | 7.33 | 7.39 | 7.39 | qfq | 9,006,163 | 66,567,180 | -0.54% |
| 2023-12-11 | 7.34 | 7.44 | 7.23 | 7.43 | 7.43 | qfq | 16,287,112 | 119,722,103 | 1.23% |
| 2023-12-08 | 7.14 | 7.36 | 7.14 | 7.34 | 7.34 | qfq | 23,358,925 | 170,467,928 | 2.37% |
| 2023-12-07 | 7.16 | 7.22 | 7.13 | 7.17 | 7.17 | qfq | 11,307,305 | 81,170,220 | 0.28% |
| 2023-12-06 | 7.23 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 14,399,428 | 103,440,243 | -1.38% |
| 2023-12-05 | 7.38 | 7.47 | 7.25 | 7.25 | 7.25 | qfq | 9,878,115 | 72,206,911 | -2.16% |
| 2023-12-04 | 7.44 | 7.49 | 7.38 | 7.41 | 7.41 | qfq | 11,225,626 | 83,478,185 | -0.40% |
| 2023-12-01 | 7.46 | 7.46 | 7.29 | 7.44 | 7.44 | qfq | 11,755,579 | 86,478,086 | 0.40% |
| 2023-11-30 | 7.23 | 7.44 | 7.22 | 7.41 | 7.41 | qfq | 13,275,225 | 97,629,048 | 1.79% |
| 2023-11-29 | 7.45 | 7.49 | 7.25 | 7.28 | 7.28 | qfq | 14,249,705 | 104,843,803 | -2.67% |
| 2023-11-28 | 7.36 | 7.51 | 7.31 | 7.48 | 7.48 | qfq | 15,277,280 | 113,716,813 | 1.49% |
| 2023-11-27 | 7.13 | 7.39 | 7.13 | 7.37 | 7.37 | qfq | 21,001,249 | 152,979,278 | 3.22% |
| 2023-11-24 | 7.35 | 7.42 | 7.13 | 7.14 | 7.14 | qfq | 15,738,839 | 113,461,586 | -2.59% |
| 2023-11-23 | 7.26 | 7.38 | 7.18 | 7.33 | 7.33 | qfq | 13,928,848 | 101,678,948 | 0.69% |
| 2023-11-22 | 7.41 | 7.48 | 7.28 | 7.28 | 7.28 | qfq | 13,117,044 | 96,610,445 | -2.15% |
| 2023-11-21 | 7.66 | 7.66 | 7.42 | 7.44 | 7.44 | qfq | 17,313,309 | 129,814,527 | -2.23% |
| 2023-11-20 | 7.51 | 7.68 | 7.48 | 7.61 | 7.61 | qfq | 19,697,254 | 149,687,679 | 1.47% |
| 2023-11-17 | 7.50 | 7.54 | 7.42 | 7.50 | 7.50 | qfq | 12,829,758 | 95,896,063 | 0.54% |
| 2023-11-16 | 7.55 | 7.62 | 7.44 | 7.46 | 7.46 | qfq | 14,550,376 | 109,373,630 | -1.58% |
| 2023-11-15 | 7.69 | 7.73 | 7.54 | 7.58 | 7.58 | qfq | 15,368,481 | 116,828,646 | -0.39% |
| 2023-11-14 | 7.57 | 7.63 | 7.52 | 7.61 | 7.61 | qfq | 15,371,481 | 116,606,331 | 0.26% |
| 2023-11-13 | 7.43 | 7.62 | 7.40 | 7.59 | 7.59 | qfq | 19,000,800 | 143,251,840 | 2.02% |
| 2023-11-10 | 7.36 | 7.48 | 7.30 | 7.44 | 7.44 | qfq | 18,130,632 | 134,592,864 | 0.95% |
| 2023-11-09 | 7.35 | 7.44 | 7.31 | 7.37 | 7.37 | qfq | 12,224,454 | 90,146,953 | -0.27% |
| 2023-11-08 | 7.45 | 7.46 | 7.29 | 7.39 | 7.39 | qfq | 17,553,981 | 129,488,502 | -0.81% |
| 2023-11-07 | 7.29 | 7.52 | 7.24 | 7.45 | 7.45 | qfq | 22,466,155 | 166,257,364 | 2.48% |
| 2023-11-06 | 7.14 | 7.30 | 7.14 | 7.27 | 7.27 | qfq | 16,896,663 | 122,206,097 | 1.96% |
| 2023-11-03 | 7.09 | 7.24 | 7.09 | 7.13 | 7.13 | qfq | 11,620,750 | 83,064,928 | 1.13% |
| 2023-11-02 | 7.35 | 7.37 | 7.04 | 7.05 | 7.05 | qfq | 23,071,839 | 165,431,046 | -3.69% |
| 2023-11-01 | 7.49 | 7.55 | 7.30 | 7.32 | 7.32 | qfq | 16,516,979 | 121,981,716 | -2.14% |
| 2023-10-31 | 7.69 | 7.71 | 7.42 | 7.48 | 7.48 | qfq | 20,060,664 | 150,683,272 | -2.22% |
| 2023-10-30 | 7.55 | 7.68 | 7.46 | 7.65 | 7.65 | qfq | 29,304,505 | 221,943,742 | 0.26% |
| 2023-10-27 | 7.75 | 7.84 | 7.51 | 7.63 | 7.63 | qfq | 28,849,298 | 220,407,704 | -2.18% |
| 2023-10-26 | 7.54 | 7.86 | 7.46 | 7.80 | 7.80 | qfq | 36,477,143 | 280,262,271 | 2.77% |
| 2023-10-25 | 7.48 | 7.87 | 7.37 | 7.59 | 7.59 | qfq | 29,475,571 | 225,081,275 | 1.88% |
| 2023-10-24 | 7.42 | 7.55 | 7.28 | 7.45 | 7.45 | qfq | 21,536,561 | 159,792,824 | 0.95% |
| 2023-10-23 | 7.17 | 7.54 | 7.16 | 7.38 | 7.38 | qfq | 30,000,370 | 222,069,726 | 3.07% |
| 2023-10-20 | 7.37 | 7.47 | 7.15 | 7.16 | 7.16 | qfq | 18,346,627 | 132,990,404 | -3.89% |
| 2023-10-19 | 7.39 | 7.70 | 7.36 | 7.45 | 7.45 | qfq | 27,403,547 | 206,914,265 | 0.27% |
| 2023-10-18 | 7.60 | 7.62 | 7.41 | 7.43 | 7.43 | qfq | 18,472,828 | 138,087,289 | -2.75% |
| 2023-10-17 | 7.43 | 7.74 | 7.35 | 7.64 | 7.64 | qfq | 30,850,787 | 234,623,519 | 1.87% |
| 2023-10-16 | 7.54 | 7.56 | 7.37 | 7.50 | 7.50 | qfq | 27,298,929 | 203,511,518 | -0.92% |
| 2023-10-13 | 7.30 | 7.75 | 7.24 | 7.57 | 7.57 | qfq | 47,610,077 | 359,276,220 | 3.27% |
| 2023-10-12 | 7.31 | 7.43 | 7.22 | 7.33 | 7.33 | qfq | 26,206,476 | 191,924,656 | 0.27% |
| 2023-10-11 | 7.16 | 7.44 | 7.05 | 7.31 | 7.31 | qfq | 29,591,036 | 215,536,034 | 2.52% |
| 2023-10-10 | 7.20 | 7.20 | 7.10 | 7.13 | 7.13 | qfq | 11,543,508 | 82,420,577 | -0.28% |
| 2023-10-09 | 7.14 | 7.25 | 7.01 | 7.15 | 7.15 | qfq | 15,837,121 | 113,035,358 | 0.00% |
| 2023-09-28 | 6.95 | 7.18 | 6.94 | 7.15 | 7.15 | qfq | 22,602,265 | 159,896,854 | 3.32% |
| 2023-09-27 | 7.07 | 7.09 | 6.91 | 6.92 | 6.92 | qfq | 15,477,420 | 107,955,387 | -2.54% |
| 2023-09-26 | 7.10 | 7.23 | 7.08 | 7.10 | 7.10 | qfq | 9,058,542 | 64,707,100 | -0.28% |
| 2023-09-25 | 7.23 | 7.33 | 7.10 | 7.12 | 7.12 | qfq | 9,235,238 | 66,206,025 | -0.28% |
| 2023-09-22 | 6.98 | 7.15 | 6.93 | 7.14 | 7.14 | qfq | 10,390,509 | 73,531,023 | 1.56% |
| 2023-09-21 | 6.97 | 7.23 | 6.97 | 7.03 | 7.03 | qfq | 8,727,984 | 61,908,997 | 0.86% |
| 2023-09-20 | 7.07 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 6,930,734 | 48,638,533 | -1.41% |
| 2023-09-19 | 7.08 | 7.16 | 6.96 | 7.07 | 7.07 | qfq | 9,855,365 | 69,551,225 | -0.56% |
| 2023-09-18 | 7.24 | 7.29 | 7.10 | 7.11 | 7.11 | qfq | 12,678,894 | 90,779,447 | -2.34% |
| 2023-09-15 | 7.49 | 7.57 | 7.27 | 7.28 | 7.28 | qfq | 16,981,144 | 124,732,346 | -3.19% |
| 2023-09-14 | 7.70 | 7.83 | 7.46 | 7.52 | 7.52 | qfq | 28,204,739 | 215,421,727 | 2.04% |
| 2023-09-13 | 7.44 | 7.48 | 7.26 | 7.37 | 7.37 | qfq | 15,204,921 | 111,719,359 | -1.47% |
| 2023-09-12 | 7.74 | 7.77 | 7.47 | 7.48 | 7.48 | qfq | 18,159,775 | 136,787,791 | -2.73% |
| 2023-09-11 | 7.80 | 7.86 | 7.62 | 7.69 | 7.69 | qfq | 25,707,854 | 198,217,579 | -1.66% |
| 2023-09-08 | 7.31 | 7.87 | 7.24 | 7.82 | 7.82 | qfq | 40,249,401 | 309,260,783 | 5.96% |
| 2023-09-07 | 7.42 | 7.85 | 7.34 | 7.38 | 7.38 | qfq | 30,409,847 | 230,805,636 | -0.27% |
| 2023-09-06 | 7.20 | 7.50 | 7.07 | 7.40 | 7.40 | qfq | 25,543,613 | 186,466,323 | 1.79% |
| 2023-09-05 | 7.34 | 7.45 | 7.26 | 7.27 | 7.27 | qfq | 12,908,358 | 94,838,639 | -0.55% |
| 2023-09-04 | 7.33 | 7.40 | 7.23 | 7.31 | 7.31 | qfq | 10,625,019 | 77,319,436 | -0.27% |
| 2023-09-01 | 7.45 | 7.50 | 7.13 | 7.33 | 7.33 | qfq | 15,666,592 | 113,795,645 | -0.81% |
| 2023-08-31 | 7.36 | 7.50 | 7.30 | 7.39 | 7.39 | qfq | 18,051,281 | 133,632,939 | -0.27% |
| 2023-08-30 | 7.10 | 7.66 | 7.08 | 7.41 | 7.41 | qfq | 48,358,240 | 357,903,328 | 8.33% |
| 2023-08-29 | 6.54 | 6.86 | 6.50 | 6.84 | 6.84 | qfq | 14,719,551 | 99,658,134 | 4.91% |
| 2023-08-28 | 6.91 | 6.98 | 6.51 | 6.52 | 6.52 | qfq | 12,599,533 | 84,478,320 | 0.46% |
| 2023-08-25 | 6.86 | 6.86 | 6.46 | 6.49 | 6.49 | qfq | 15,554,704 | 102,593,291 | -5.81% |
| 2023-08-24 | 6.81 | 6.94 | 6.74 | 6.89 | 6.89 | qfq | 7,139,279 | 48,929,527 | 1.17% |
| 2023-08-23 | 6.94 | 6.95 | 6.81 | 6.81 | 6.81 | qfq | 5,316,467 | 36,437,461 | -2.30% |
| 2023-08-22 | 6.80 | 6.98 | 6.77 | 6.97 | 6.97 | qfq | 9,520,603 | 65,463,803 | 3.11% |
| 2023-08-21 | 6.72 | 6.85 | 6.72 | 6.76 | 6.76 | qfq | 5,266,049 | 35,791,392 | 0.00% |
| 2023-08-18 | 7.04 | 7.09 | 6.75 | 6.76 | 6.76 | qfq | 10,790,172 | 74,440,717 | -3.29% |
| 2023-08-17 | 6.75 | 7.02 | 6.67 | 6.99 | 6.99 | qfq | 8,973,334 | 61,682,372 | 2.95% |
| 2023-08-16 | 6.89 | 6.95 | 6.76 | 6.79 | 6.79 | qfq | 7,851,132 | 53,654,395 | -1.45% |
| 2023-08-15 | 7.06 | 7.17 | 6.83 | 6.89 | 6.89 | qfq | 10,612,223 | 74,068,982 | -2.55% |
| 2023-08-14 | 7.00 | 7.12 | 6.95 | 7.07 | 7.07 | qfq | 8,940,425 | 62,880,426 | -0.14% |
| 2023-08-11 | 7.33 | 7.38 | 7.08 | 7.08 | 7.08 | qfq | 9,036,251 | 65,194,293 | -3.15% |
| 2023-08-10 | 7.31 | 7.36 | 7.30 | 7.31 | 7.31 | qfq | 3,471,886 | 25,437,899 | 0.00% |
| 2023-08-09 | 7.33 | 7.39 | 7.29 | 7.31 | 7.31 | qfq | 5,758,927 | 42,199,891 | -0.54% |
| 2023-08-08 | 7.44 | 7.54 | 7.32 | 7.35 | 7.35 | qfq | 8,057,747 | 59,768,287 | -1.61% |
| 2023-08-07 | 7.55 | 7.64 | 7.44 | 7.47 | 7.47 | qfq | 7,882,734 | 59,394,189 | -1.06% |
| 2023-08-04 | 7.40 | 7.70 | 7.38 | 7.55 | 7.55 | qfq | 15,369,956 | 115,893,213 | 2.30% |
| 2023-08-03 | 7.30 | 7.42 | 7.24 | 7.38 | 7.38 | qfq | 8,287,966 | 60,776,675 | 1.37% |
| 2023-08-02 | 7.31 | 7.34 | 7.27 | 7.28 | 7.28 | qfq | 5,019,126 | 36,592,718 | -0.55% |
| 2023-08-01 | 7.44 | 7.45 | 7.28 | 7.32 | 7.32 | qfq | 8,998,685 | 65,831,227 | -1.21% |
| 2023-07-31 | 7.43 | 7.48 | 7.36 | 7.41 | 7.41 | qfq | 11,299,037 | 83,486,805 | 0.27% |
| 2023-07-28 | 7.32 | 7.40 | 7.26 | 7.39 | 7.39 | qfq | 7,469,285 | 54,817,661 | 1.23% |
| 2023-07-27 | 7.28 | 7.40 | 7.28 | 7.30 | 7.30 | qfq | 6,375,835 | 46,763,443 | 0.14% |
| 2023-07-26 | 7.48 | 7.50 | 7.28 | 7.29 | 7.29 | qfq | 10,564,657 | 77,681,161 | -2.54% |
| 2023-07-25 | 7.46 | 7.50 | 7.37 | 7.48 | 7.48 | qfq | 9,678,862 | 72,087,305 | 1.77% |
| 2023-07-24 | 7.33 | 7.44 | 7.27 | 7.35 | 7.35 | qfq | 9,985,644 | 73,463,757 | -0.27% |
| 2023-07-21 | 7.57 | 7.66 | 7.25 | 7.37 | 7.37 | qfq | 26,826,318 | 198,176,848 | -2.64% |
| 2023-07-20 | 8.08 | 8.09 | 7.54 | 7.57 | 7.57 | qfq | 24,377,398 | 188,210,177 | -5.38% |
| 2023-07-19 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | qfq | 12,380,568 | 99,292,905 | 0.63% |
| 2023-07-18 | 8.42 | 8.45 | 7.92 | 7.95 | 7.95 | qfq | 30,883,165 | 251,475,940 | -5.58% |