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
中巨芯688549.SH
最近收盘价25.652026-07-17
最近交易日2026-07-17
成交量（股）114,832,197
成交额（元）3,055,391,885
日线记录688
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 688 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 | 24.59 | 28.50 | 24.03 | 25.65 | 25.65 | qfq | 114,832,197 | 3,055,391,885 | 4.23% |
| 2026-07-16 | 25.90 | 26.68 | 24.09 | 24.61 | 24.61 | qfq | 72,582,667 | 1,851,476,844 | -7.17% |
| 2026-07-15 | 30.10 | 30.12 | 26.47 | 26.51 | 26.51 | qfq | 79,168,910 | 2,180,211,492 | -9.80% |
| 2026-07-14 | 28.10 | 30.20 | 27.05 | 29.39 | 29.39 | qfq | 79,529,411 | 2,272,463,079 | 4.96% |
| 2026-07-13 | 29.34 | 30.70 | 27.81 | 28.00 | 28.00 | qfq | 94,480,161 | 2,750,168,866 | -4.53% |
| 2026-07-10 | 34.30 | 35.44 | 29.00 | 29.33 | 29.33 | qfq | 130,943,228 | 4,211,699,558 | -17.10% |
| 2026-07-09 | 33.96 | 35.47 | 31.25 | 35.38 | 35.38 | qfq | 106,961,603 | 3,554,787,870 | 6.79% |
| 2026-07-08 | 32.90 | 35.00 | 31.76 | 33.13 | 33.13 | qfq | 83,445,899 | 2,811,178,095 | -0.21% |
| 2026-07-07 | 31.59 | 34.16 | 31.38 | 33.20 | 33.20 | qfq | 83,914,075 | 2,765,455,063 | 2.50% |
| 2026-07-06 | 36.70 | 36.95 | 32.00 | 32.39 | 32.39 | qfq | 94,382,222 | 3,180,099,055 | -10.67% |
| 2026-07-03 | 39.82 | 41.83 | 35.01 | 36.26 | 36.26 | qfq | 113,421,271 | 4,268,256,336 | -9.37% |
| 2026-07-02 | 38.00 | 44.00 | 35.80 | 40.01 | 40.01 | qfq | 118,616,712 | 4,858,457,631 | -1.45% |
| 2026-07-01 | 37.00 | 41.66 | 36.15 | 40.60 | 40.60 | qfq | 116,641,307 | 4,608,420,137 | 10.30% |
| 2026-06-30 | 36.00 | 37.68 | 34.35 | 36.81 | 36.81 | qfq | 110,935,376 | 3,974,184,946 | -2.62% |
| 2026-06-29 | 33.64 | 38.50 | 32.31 | 37.80 | 37.80 | qfq | 147,195,026 | 5,167,159,316 | 17.76% |
| 2026-06-26 | 34.00 | 35.32 | 31.19 | 32.10 | 32.10 | qfq | 88,948,132 | 2,917,874,215 | -7.23% |
| 2026-06-25 | 33.88 | 35.61 | 32.50 | 34.60 | 34.60 | qfq | 92,734,418 | 3,181,250,939 | 4.47% |
| 2026-06-24 | 30.88 | 33.35 | 30.10 | 33.12 | 33.12 | qfq | 86,213,686 | 2,779,168,292 | 5.98% |
| 2026-06-23 | 33.01 | 33.09 | 29.88 | 31.25 | 31.25 | qfq | 107,312,068 | 3,403,991,227 | -10.56% |
| 2026-06-22 | 34.77 | 36.39 | 32.80 | 34.94 | 34.94 | qfq | 129,689,903 | 4,517,310,641 | 0.49% |
| 2026-06-18 | 33.40 | 35.50 | 31.81 | 34.77 | 34.77 | qfq | 122,024,864 | 4,104,156,322 | 2.39% |
| 2026-06-17 | 29.00 | 34.20 | 28.80 | 33.96 | 33.96 | qfq | 119,021,816 | 3,844,496,229 | 13.62% |
| 2026-06-16 | 27.02 | 32.42 | 27.00 | 29.89 | 29.89 | qfq | 133,435,504 | 4,065,451,705 | 10.62% |
| 2026-06-15 | 25.51 | 28.13 | 22.67 | 27.02 | 27.02 | qfq | 126,842,444 | 3,312,014,153 | 8.73% |
| 2026-06-12 | 28.00 | 29.20 | 24.20 | 24.85 | 24.85 | qfq | 186,467,344 | 4,947,529,670 | -17.30% |
| 2026-06-11 | 26.68 | 30.06 | 26.02 | 30.05 | 30.05 | qfq | 177,523,689 | 5,036,211,908 | 19.96% |
| 2026-06-10 | 22.45 | 26.32 | 22.45 | 25.05 | 25.05 | qfq | 181,646,777 | 4,491,635,210 | 10.55% |
| 2026-06-09 | 19.93 | 22.98 | 19.68 | 22.66 | 22.66 | qfq | 189,475,998 | 4,002,281,340 | 18.08% |
| 2026-06-08 | 15.05 | 19.19 | 15.03 | 19.19 | 19.19 | qfq | 158,420,625 | 2,816,078,709 | 20.01% |
| 2026-06-05 | 15.50 | 16.80 | 15.34 | 15.99 | 15.99 | qfq | 106,377,566 | 1,707,003,028 | -0.25% |
| 2026-06-04 | 13.99 | 16.99 | 13.99 | 16.03 | 16.03 | qfq | 135,600,773 | 2,166,097,167 | 10.70% |
| 2026-06-03 | 14.09 | 14.82 | 14.01 | 14.48 | 14.48 | qfq | 60,061,429 | 870,208,263 | 2.48% |
| 2026-06-02 | 14.25 | 14.54 | 13.61 | 14.13 | 14.13 | qfq | 60,943,530 | 858,694,184 | -0.84% |
| 2026-06-01 | 14.49 | 15.09 | 14.25 | 14.25 | 14.25 | qfq | 55,166,762 | 803,913,313 | -0.70% |
| 2026-05-29 | 15.72 | 15.99 | 14.20 | 14.35 | 14.35 | qfq | 87,930,738 | 1,320,856,843 | -7.42% |
| 2026-05-28 | 14.50 | 15.74 | 14.36 | 15.50 | 15.50 | qfq | 89,064,508 | 1,347,545,766 | 6.02% |
| 2026-05-27 | 15.30 | 15.38 | 14.52 | 14.62 | 14.62 | qfq | 64,095,516 | 958,543,089 | -3.31% |
| 2026-05-26 | 15.70 | 15.78 | 14.87 | 15.12 | 15.12 | qfq | 83,389,554 | 1,264,655,939 | -5.44% |
| 2026-05-25 | 16.52 | 16.58 | 15.38 | 15.99 | 15.99 | qfq | 87,753,911 | 1,392,314,105 | -1.90% |
| 2026-05-22 | 15.78 | 16.55 | 15.57 | 16.30 | 16.30 | qfq | 107,958,721 | 1,729,566,688 | 3.49% |
| 2026-05-21 | 17.56 | 17.88 | 15.68 | 15.75 | 15.75 | qfq | 151,609,082 | 2,534,749,559 | -12.11% |
| 2026-05-20 | 16.86 | 18.45 | 16.67 | 17.92 | 17.92 | qfq | 163,639,945 | 2,854,468,379 | 4.19% |
| 2026-05-19 | 17.75 | 18.38 | 16.56 | 17.20 | 17.20 | qfq | 163,063,277 | 2,806,774,067 | -7.63% |
| 2026-05-18 | 17.08 | 19.50 | 16.13 | 18.62 | 18.62 | qfq | 210,664,804 | 3,721,004,355 | 10.90% |
| 2026-05-15 | 16.32 | 16.79 | 16.30 | 16.79 | 16.79 | qfq | 71,494,379 | 1,196,280,396 | 20.01% |
| 2026-05-14 | 13.51 | 14.49 | 13.12 | 13.99 | 13.99 | qfq | 99,009,303 | 1,375,770,302 | 4.64% |
| 2026-05-13 | 12.56 | 13.56 | 12.33 | 13.37 | 13.37 | qfq | 63,790,082 | 827,791,347 | 5.11% |
| 2026-05-12 | 12.60 | 13.15 | 12.58 | 12.72 | 12.72 | qfq | 67,073,367 | 860,679,652 | -3.56% |
| 2026-05-11 | 12.65 | 13.66 | 12.55 | 13.19 | 13.19 | qfq | 79,416,783 | 1,042,767,021 | 6.37% |
| 2026-05-08 | 12.14 | 12.49 | 12.08 | 12.40 | 12.40 | qfq | 55,017,484 | 678,523,322 | 0.08% |
| 2026-05-07 | 12.35 | 12.57 | 12.25 | 12.39 | 12.39 | qfq | 55,910,715 | 692,808,468 | 0.32% |
| 2026-05-06 | 12.77 | 13.33 | 12.31 | 12.35 | 12.35 | qfq | 99,100,618 | 1,253,744,473 | 0.49% |
| 2026-04-30 | 11.21 | 12.65 | 11.21 | 12.29 | 12.29 | qfq | 103,069,386 | 1,242,739,978 | 10.62% |
| 2026-04-29 | 11.40 | 11.47 | 11.02 | 11.11 | 11.11 | qfq | 77,011,719 | 862,855,270 | -3.73% |
| 2026-04-28 | 10.47 | 12.15 | 10.23 | 11.54 | 11.54 | qfq | 124,633,942 | 1,402,774,093 | 11.71% |
| 2026-04-27 | 9.89 | 10.43 | 9.89 | 10.33 | 10.33 | qfq | 43,639,001 | 447,550,732 | 4.45% |
| 2026-04-24 | 9.71 | 10.12 | 9.67 | 9.89 | 9.89 | qfq | 32,502,544 | 322,205,740 | 1.54% |
| 2026-04-23 | 9.69 | 9.98 | 9.65 | 9.74 | 9.74 | qfq | 28,468,597 | 278,787,579 | -0.20% |
| 2026-04-22 | 9.48 | 9.78 | 9.41 | 9.76 | 9.76 | qfq | 32,965,220 | 316,972,546 | 2.31% |
| 2026-04-21 | 9.35 | 9.65 | 9.26 | 9.54 | 9.54 | qfq | 26,906,170 | 254,928,594 | 1.49% |
| 2026-04-20 | 9.28 | 9.52 | 9.28 | 9.40 | 9.40 | qfq | 17,093,647 | 161,109,808 | 0.64% |
| 2026-04-17 | 9.25 | 9.43 | 9.21 | 9.34 | 9.34 | qfq | 15,135,876 | 141,446,541 | 0.76% |
| 2026-04-16 | 9.19 | 9.30 | 9.07 | 9.27 | 9.27 | qfq | 16,990,415 | 156,533,627 | 1.42% |
| 2026-04-15 | 9.40 | 9.48 | 9.13 | 9.14 | 9.14 | qfq | 18,453,131 | 170,975,014 | -1.19% |
| 2026-04-14 | 9.29 | 9.35 | 9.17 | 9.25 | 9.25 | qfq | 19,621,303 | 181,807,227 | 0.87% |
| 2026-04-13 | 9.13 | 9.30 | 9.10 | 9.17 | 9.17 | qfq | 19,173,713 | 176,576,018 | -0.33% |
| 2026-04-10 | 9.21 | 9.56 | 9.19 | 9.20 | 9.20 | qfq | 26,630,984 | 249,536,121 | 1.10% |
| 2026-04-09 | 9.15 | 9.34 | 9.07 | 9.10 | 9.10 | qfq | 19,400,098 | 178,319,633 | -1.83% |
| 2026-04-08 | 9.15 | 9.28 | 9.06 | 9.27 | 9.27 | qfq | 31,424,995 | 288,012,923 | 3.23% |
| 2026-04-07 | 8.59 | 9.49 | 8.59 | 8.98 | 8.98 | qfq | 33,502,270 | 304,258,804 | 4.54% |
| 2026-04-03 | 8.52 | 8.80 | 8.36 | 8.59 | 8.59 | qfq | 22,323,539 | 191,628,492 | 1.90% |
| 2026-04-02 | 8.79 | 8.79 | 8.35 | 8.43 | 8.43 | qfq | 20,608,498 | 175,980,028 | -4.42% |
| 2026-04-01 | 8.81 | 8.91 | 8.71 | 8.82 | 8.82 | qfq | 17,244,449 | 152,206,773 | 3.04% |
| 2026-03-31 | 8.79 | 8.83 | 8.55 | 8.56 | 8.56 | qfq | 17,319,265 | 150,291,818 | -2.95% |
| 2026-03-30 | 8.76 | 8.84 | 8.60 | 8.82 | 8.82 | qfq | 17,072,022 | 148,986,887 | -0.90% |
| 2026-03-27 | 8.58 | 9.03 | 8.52 | 8.90 | 8.90 | qfq | 15,453,646 | 136,670,533 | 1.83% |
| 2026-03-26 | 8.95 | 9.08 | 8.70 | 8.74 | 8.74 | qfq | 17,189,487 | 152,460,242 | -3.00% |
| 2026-03-25 | 8.78 | 9.12 | 8.75 | 9.01 | 9.01 | qfq | 21,820,014 | 195,817,434 | 3.21% |
| 2026-03-24 | 8.94 | 8.95 | 8.45 | 8.73 | 8.73 | qfq | 25,688,247 | 221,100,860 | 0.23% |
| 2026-03-23 | 8.93 | 9.22 | 8.61 | 8.71 | 8.71 | qfq | 29,327,493 | 260,669,271 | -4.50% |
| 2026-03-20 | 9.53 | 9.56 | 9.10 | 9.12 | 9.12 | qfq | 21,223,828 | 197,854,574 | -4.00% |
| 2026-03-19 | 9.63 | 9.67 | 9.40 | 9.50 | 9.50 | qfq | 24,364,313 | 231,778,784 | -3.46% |
| 2026-03-18 | 9.57 | 9.87 | 9.51 | 9.84 | 9.84 | qfq | 24,941,356 | 242,072,192 | 4.02% |
| 2026-03-17 | 9.95 | 9.96 | 9.43 | 9.46 | 9.46 | qfq | 21,992,133 | 212,011,840 | -4.92% |
| 2026-03-16 | 9.77 | 9.95 | 9.53 | 9.95 | 9.95 | qfq | 22,378,971 | 218,688,372 | 1.95% |
| 2026-03-13 | 9.83 | 10.07 | 9.74 | 9.76 | 9.76 | qfq | 19,110,781 | 188,779,246 | -1.41% |
| 2026-03-12 | 10.00 | 10.15 | 9.82 | 9.90 | 9.90 | qfq | 19,624,225 | 195,659,393 | -1.10% |
| 2026-03-11 | 10.00 | 10.32 | 9.97 | 10.01 | 10.01 | qfq | 24,265,847 | 244,904,856 | 0.30% |
| 2026-03-10 | 10.06 | 10.13 | 9.87 | 9.98 | 9.98 | qfq | 22,255,820 | 222,625,651 | 1.84% |
| 2026-03-09 | 9.78 | 9.88 | 9.33 | 9.80 | 9.80 | qfq | 30,816,688 | 294,595,951 | -1.80% |
| 2026-03-06 | 10.05 | 10.18 | 9.88 | 9.98 | 9.98 | qfq | 25,150,121 | 252,380,946 | -1.09% |
| 2026-03-05 | 9.96 | 10.52 | 9.90 | 10.09 | 10.09 | qfq | 37,086,144 | 377,131,401 | 3.38% |
| 2026-03-04 | 9.80 | 10.05 | 9.70 | 9.76 | 9.76 | qfq | 25,781,966 | 253,729,260 | -1.31% |
| 2026-03-03 | 10.55 | 10.59 | 9.85 | 9.89 | 9.89 | qfq | 35,754,385 | 362,373,113 | -5.90% |
| 2026-03-02 | 10.45 | 10.95 | 10.42 | 10.51 | 10.51 | qfq | 32,058,527 | 338,655,175 | -2.14% |
| 2026-02-27 | 10.80 | 10.93 | 10.65 | 10.74 | 10.74 | qfq | 44,574,375 | 480,057,866 | -2.36% |
| 2026-02-26 | 10.60 | 11.06 | 10.44 | 11.00 | 11.00 | qfq | 62,277,154 | 673,718,439 | 3.29% |
| 2026-02-25 | 9.65 | 10.80 | 9.59 | 10.65 | 10.65 | qfq | 71,211,064 | 738,556,214 | 10.36% |
| 2026-02-24 | 9.90 | 9.98 | 9.60 | 9.65 | 9.65 | qfq | 27,288,058 | 265,798,430 | 0.73% |
| 2026-02-13 | 9.16 | 9.97 | 9.12 | 9.58 | 9.58 | qfq | 40,109,550 | 385,311,534 | 4.13% |
| 2026-02-12 | 9.15 | 9.24 | 9.06 | 9.20 | 9.20 | qfq | 15,872,039 | 145,293,797 | 1.10% |
| 2026-02-11 | 9.11 | 9.18 | 9.05 | 9.10 | 9.10 | qfq | 10,415,694 | 95,095,436 | -0.11% |
| 2026-02-10 | 9.16 | 9.20 | 9.10 | 9.11 | 9.11 | qfq | 10,793,864 | 98,667,666 | -0.44% |
| 2026-02-09 | 9.06 | 9.17 | 9.05 | 9.15 | 9.15 | qfq | 15,683,213 | 142,895,715 | 2.81% |
| 2026-02-06 | 8.88 | 9.06 | 8.84 | 8.90 | 8.90 | qfq | 16,260,830 | 146,025,191 | -0.67% |
| 2026-02-05 | 9.03 | 9.10 | 8.88 | 8.96 | 8.96 | qfq | 19,205,183 | 171,977,789 | -1.75% |
| 2026-02-04 | 9.17 | 9.20 | 8.97 | 9.12 | 9.12 | qfq | 22,013,030 | 199,935,543 | -1.30% |
| 2026-02-03 | 9.34 | 9.38 | 9.16 | 9.24 | 9.24 | qfq | 24,172,826 | 223,513,491 | 1.20% |
| 2026-02-02 | 9.90 | 9.90 | 9.11 | 9.13 | 9.13 | qfq | 43,893,954 | 414,400,763 | -10.58% |
| 2026-01-30 | 10.30 | 10.44 | 9.96 | 10.21 | 10.21 | qfq | 21,419,992 | 218,191,668 | -1.26% |
| 2026-01-29 | 10.56 | 10.66 | 10.26 | 10.34 | 10.34 | qfq | 24,937,953 | 260,282,117 | -2.45% |
| 2026-01-28 | 10.53 | 10.77 | 10.42 | 10.60 | 10.60 | qfq | 32,689,059 | 345,708,907 | 0.76% |
| 2026-01-27 | 10.29 | 10.58 | 9.96 | 10.52 | 10.52 | qfq | 34,547,538 | 354,774,171 | 1.64% |
| 2026-01-26 | 10.72 | 10.74 | 10.28 | 10.35 | 10.35 | qfq | 35,535,327 | 371,593,427 | -3.90% |
| 2026-01-23 | 10.64 | 10.77 | 10.53 | 10.77 | 10.77 | qfq | 33,155,364 | 353,298,131 | 0.75% |
| 2026-01-22 | 10.99 | 11.18 | 10.64 | 10.69 | 10.69 | qfq | 38,584,664 | 415,819,549 | -1.75% |
| 2026-01-21 | 10.60 | 11.05 | 10.49 | 10.88 | 10.88 | qfq | 48,540,448 | 526,323,820 | 1.68% |
| 2026-01-20 | 10.62 | 10.72 | 10.46 | 10.70 | 10.70 | qfq | 36,073,821 | 382,019,728 | 0.09% |
| 2026-01-19 | 10.52 | 10.88 | 10.45 | 10.69 | 10.69 | qfq | 43,248,602 | 459,207,542 | 1.23% |
| 2026-01-16 | 10.45 | 10.74 | 10.23 | 10.56 | 10.56 | qfq | 56,457,031 | 590,506,247 | 2.42% |
| 2026-01-15 | 9.94 | 10.35 | 9.90 | 10.31 | 10.31 | qfq | 45,289,232 | 460,316,977 | 2.89% |
| 2026-01-14 | 9.85 | 10.21 | 9.81 | 10.02 | 10.02 | qfq | 43,701,938 | 439,345,625 | 2.56% |
| 2026-01-13 | 10.18 | 10.19 | 9.75 | 9.77 | 9.77 | qfq | 31,317,313 | 310,896,128 | -3.36% |
| 2026-01-12 | 10.05 | 10.14 | 9.94 | 10.11 | 10.11 | qfq | 36,963,639 | 371,700,302 | 1.00% |
| 2026-01-09 | 9.91 | 10.05 | 9.89 | 10.01 | 10.01 | qfq | 29,750,000 | 296,840,076 | 0.30% |
| 2026-01-08 | 9.99 | 10.39 | 9.92 | 9.98 | 9.98 | qfq | 45,504,574 | 458,754,201 | -0.50% |
| 2026-01-07 | 9.65 | 10.33 | 9.65 | 10.03 | 10.03 | qfq | 62,220,077 | 619,479,395 | 5.36% |
| 2026-01-06 | 9.35 | 9.58 | 9.31 | 9.52 | 9.52 | qfq | 22,125,081 | 209,922,161 | 1.82% |
| 2026-01-05 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | qfq | 18,649,294 | 173,233,198 | 2.52% |
| 2025-12-31 | 9.22 | 9.25 | 9.05 | 9.12 | 9.12 | qfq | 12,392,372 | 113,117,717 | -0.55% |
| 2025-12-30 | 9.18 | 9.28 | 9.16 | 9.17 | 9.17 | qfq | 11,261,559 | 103,685,738 | -0.65% |
| 2025-12-29 | 9.31 | 9.33 | 9.21 | 9.23 | 9.23 | qfq | 12,624,240 | 116,983,818 | -0.65% |
| 2025-12-26 | 9.29 | 9.42 | 9.25 | 9.29 | 9.29 | qfq | 13,326,835 | 124,410,549 | -0.75% |
| 2025-12-25 | 9.33 | 9.41 | 9.28 | 9.36 | 9.36 | qfq | 13,521,186 | 126,574,471 | 0.00% |
| 2025-12-24 | 9.24 | 9.40 | 9.21 | 9.36 | 9.36 | qfq | 20,463,858 | 190,967,156 | 1.74% |
| 2025-12-23 | 9.16 | 9.34 | 9.09 | 9.20 | 9.20 | qfq | 18,392,312 | 169,546,541 | 0.44% |
| 2025-12-22 | 8.91 | 9.24 | 8.91 | 9.16 | 9.16 | qfq | 21,014,917 | 192,209,234 | 2.92% |
| 2025-12-19 | 8.94 | 9.00 | 8.88 | 8.90 | 8.90 | qfq | 13,951,381 | 124,568,205 | 0.11% |
| 2025-12-18 | 8.80 | 9.05 | 8.75 | 8.89 | 8.89 | qfq | 12,917,118 | 115,543,505 | 0.34% |
| 2025-12-17 | 8.86 | 8.92 | 8.61 | 8.86 | 8.86 | qfq | 17,398,587 | 152,296,839 | 0.34% |
| 2025-12-16 | 8.97 | 9.00 | 8.72 | 8.83 | 8.83 | qfq | 15,470,048 | 136,568,202 | -1.89% |
| 2025-12-15 | 8.99 | 9.19 | 8.92 | 9.00 | 9.00 | qfq | 16,548,948 | 149,986,890 | -0.55% |
| 2025-12-12 | 8.90 | 9.08 | 8.73 | 9.05 | 9.05 | qfq | 30,764,891 | 275,261,796 | 1.80% |
| 2025-12-11 | 9.11 | 9.15 | 8.88 | 8.89 | 8.89 | qfq | 18,647,783 | 167,254,501 | -2.41% |
| 2025-12-10 | 9.14 | 9.19 | 9.03 | 9.11 | 9.11 | qfq | 12,067,994 | 109,819,348 | -0.44% |
| 2025-12-09 | 9.23 | 9.30 | 9.15 | 9.15 | 9.15 | qfq | 10,698,807 | 98,632,907 | -1.61% |
| 2025-12-08 | 9.25 | 9.36 | 9.21 | 9.30 | 9.30 | qfq | 13,668,401 | 127,006,176 | 1.31% |
| 2025-12-05 | 9.15 | 9.19 | 9.02 | 9.18 | 9.18 | qfq | 9,776,846 | 89,141,638 | 0.77% |
| 2025-12-04 | 9.16 | 9.22 | 9.01 | 9.11 | 9.11 | qfq | 10,063,093 | 91,620,099 | -0.33% |
| 2025-12-03 | 9.26 | 9.30 | 9.07 | 9.14 | 9.14 | qfq | 10,297,175 | 94,269,078 | -1.19% |
| 2025-12-02 | 9.40 | 9.40 | 9.23 | 9.25 | 9.25 | qfq | 13,300,127 | 123,634,103 | -2.22% |
| 2025-12-01 | 9.35 | 9.48 | 9.28 | 9.46 | 9.46 | qfq | 18,007,007 | 168,913,879 | 1.28% |
| 2025-11-28 | 9.19 | 9.34 | 9.13 | 9.34 | 9.34 | qfq | 13,177,321 | 121,928,388 | 1.52% |
| 2025-11-27 | 9.14 | 9.39 | 9.12 | 9.20 | 9.20 | qfq | 17,864,654 | 165,967,458 | 0.99% |
| 2025-11-26 | 9.14 | 9.20 | 9.05 | 9.11 | 9.11 | qfq | 12,809,008 | 117,023,063 | -0.44% |
| 2025-11-25 | 9.18 | 9.25 | 9.12 | 9.15 | 9.15 | qfq | 16,224,252 | 149,029,762 | 0.66% |
| 2025-11-24 | 9.11 | 9.17 | 8.94 | 9.09 | 9.09 | qfq | 16,234,981 | 147,054,971 | 1.68% |
| 2025-11-21 | 9.42 | 9.46 | 8.94 | 8.94 | 8.94 | qfq | 23,276,341 | 213,144,755 | -5.10% |
| 2025-11-20 | 9.65 | 9.77 | 9.42 | 9.42 | 9.42 | qfq | 14,501,942 | 139,241,061 | -1.26% |
| 2025-11-19 | 9.61 | 9.75 | 9.31 | 9.54 | 9.54 | qfq | 22,196,841 | 211,498,825 | -1.14% |
| 2025-11-18 | 9.71 | 9.86 | 9.60 | 9.65 | 9.65 | qfq | 22,467,311 | 218,068,202 | -1.43% |
| 2025-11-17 | 9.76 | 9.95 | 9.70 | 9.79 | 9.79 | qfq | 16,690,329 | 163,798,056 | 0.20% |
| 2025-11-14 | 10.02 | 10.04 | 9.76 | 9.77 | 9.77 | qfq | 25,930,036 | 256,801,433 | -3.17% |
| 2025-11-13 | 10.02 | 10.29 | 9.95 | 10.09 | 10.09 | qfq | 26,564,208 | 268,764,269 | 0.80% |
| 2025-11-12 | 9.89 | 10.08 | 9.71 | 10.01 | 10.01 | qfq | 21,539,642 | 213,552,177 | 0.70% |
| 2025-11-11 | 10.36 | 10.41 | 9.92 | 9.94 | 9.94 | qfq | 31,972,043 | 323,691,336 | -3.31% |
| 2025-11-10 | 10.06 | 10.28 | 10.01 | 10.28 | 10.28 | qfq | 29,728,491 | 301,811,484 | 3.01% |
| 2025-11-07 | 9.96 | 10.12 | 9.85 | 9.98 | 9.98 | qfq | 19,708,600 | 196,953,895 | -0.89% |
| 2025-11-06 | 10.00 | 10.19 | 9.91 | 10.07 | 10.07 | qfq | 25,933,934 | 260,982,411 | 1.82% |
| 2025-11-05 | 9.83 | 9.99 | 9.79 | 9.89 | 9.89 | qfq | 23,352,150 | 231,089,443 | -1.30% |
| 2025-11-04 | 10.28 | 10.32 | 9.95 | 10.02 | 10.02 | qfq | 24,583,445 | 248,110,663 | -2.72% |
| 2025-11-03 | 10.27 | 10.36 | 9.88 | 10.30 | 10.30 | qfq | 40,959,620 | 413,652,512 | -0.87% |
| 2025-10-31 | 10.57 | 10.68 | 10.35 | 10.39 | 10.39 | qfq | 38,845,544 | 407,175,571 | -1.98% |
| 2025-10-30 | 11.08 | 11.11 | 10.60 | 10.60 | 10.60 | qfq | 49,552,154 | 533,952,340 | -3.20% |
| 2025-10-29 | 10.99 | 11.47 | 10.87 | 10.95 | 10.95 | qfq | 59,489,425 | 660,188,791 | -0.90% |
| 2025-10-28 | 11.13 | 11.21 | 10.80 | 11.05 | 11.05 | qfq | 54,399,083 | 597,162,402 | -1.16% |
| 2025-10-27 | 11.77 | 11.77 | 10.91 | 11.18 | 11.18 | qfq | 91,282,557 | 1,027,324,075 | -0.09% |
| 2025-10-24 | 10.21 | 11.60 | 10.16 | 11.19 | 11.19 | qfq | 104,226,538 | 1,133,001,791 | 10.68% |
| 2025-10-23 | 10.34 | 10.34 | 9.89 | 10.11 | 10.11 | qfq | 42,779,560 | 429,141,004 | -2.41% |
| 2025-10-22 | 10.05 | 10.48 | 9.97 | 10.36 | 10.36 | qfq | 57,399,450 | 588,962,051 | 2.17% |
| 2025-10-21 | 9.93 | 10.30 | 9.79 | 10.14 | 10.14 | qfq | 52,590,599 | 534,437,218 | 2.84% |
| 2025-10-20 | 9.89 | 10.19 | 9.77 | 9.86 | 9.86 | qfq | 41,430,490 | 413,358,331 | 1.65% |
| 2025-10-17 | 10.29 | 10.34 | 9.70 | 9.70 | 9.70 | qfq | 46,293,900 | 459,522,396 | -4.81% |
| 2025-10-16 | 9.71 | 10.78 | 9.52 | 10.19 | 10.19 | qfq | 74,060,159 | 756,759,986 | 5.05% |
| 2025-10-15 | 9.71 | 9.78 | 9.47 | 9.70 | 9.70 | qfq | 24,289,846 | 233,962,464 | 0.31% |
| 2025-10-14 | 10.20 | 10.27 | 9.63 | 9.67 | 9.67 | qfq | 47,240,744 | 466,752,897 | -5.01% |
| 2025-10-13 | 9.33 | 10.20 | 9.33 | 10.18 | 10.18 | qfq | 55,004,084 | 550,857,111 | 4.30% |
| 2025-10-10 | 10.18 | 10.25 | 9.71 | 9.76 | 9.76 | qfq | 52,036,276 | 516,983,708 | -6.06% |
| 2025-10-09 | 10.00 | 10.84 | 10.00 | 10.39 | 10.39 | qfq | 77,223,819 | 800,385,005 | 4.74% |
| 2025-09-30 | 10.03 | 10.25 | 9.89 | 9.92 | 9.92 | qfq | 43,798,003 | 439,204,655 | -0.40% |
| 2025-09-29 | 9.85 | 9.97 | 9.77 | 9.96 | 9.96 | qfq | 35,008,233 | 345,151,352 | 1.22% |
| 2025-09-26 | 9.93 | 10.06 | 9.75 | 9.84 | 9.84 | qfq | 45,142,581 | 447,063,391 | -0.91% |
| 2025-09-25 | 10.02 | 10.24 | 9.90 | 9.93 | 9.93 | qfq | 57,766,038 | 578,396,641 | -2.65% |
| 2025-09-24 | 9.58 | 10.40 | 9.55 | 10.20 | 10.20 | qfq | 106,628,789 | 1,068,568,418 | 5.05% |
| 2025-09-23 | 9.50 | 9.77 | 9.11 | 9.71 | 9.71 | qfq | 63,307,713 | 595,011,642 | 1.04% |
| 2025-09-22 | 9.53 | 9.71 | 9.38 | 9.61 | 9.61 | qfq | 50,484,131 | 482,323,585 | 0.63% |
| 2025-09-19 | 9.76 | 9.97 | 9.50 | 9.55 | 9.55 | qfq | 72,026,207 | 700,049,779 | -4.02% |
| 2025-09-18 | 9.48 | 10.40 | 9.35 | 9.95 | 9.95 | qfq | 142,655,131 | 1,416,079,808 | 4.85% |
| 2025-09-17 | 8.44 | 10.14 | 8.40 | 9.49 | 9.49 | qfq | 138,140,289 | 1,345,982,064 | 12.31% |
| 2025-09-16 | 8.40 | 8.47 | 8.28 | 8.45 | 8.45 | qfq | 15,899,602 | 133,331,165 | 0.48% |
| 2025-09-15 | 8.67 | 8.72 | 8.41 | 8.41 | 8.41 | qfq | 17,959,881 | 153,052,632 | -1.52% |
| 2025-09-12 | 8.40 | 8.67 | 8.35 | 8.54 | 8.54 | qfq | 23,603,659 | 201,023,960 | 1.67% |
| 2025-09-11 | 8.14 | 8.46 | 7.99 | 8.40 | 8.40 | qfq | 26,309,591 | 217,378,735 | 0.84% |
| 2025-09-10 | 8.42 | 8.49 | 8.26 | 8.33 | 8.33 | qfq | 13,562,029 | 113,400,751 | -0.95% |
| 2025-09-09 | 8.63 | 8.63 | 8.37 | 8.41 | 8.41 | qfq | 18,738,015 | 158,800,864 | -3.33% |
| 2025-09-08 | 8.62 | 8.73 | 8.45 | 8.70 | 8.70 | qfq | 22,307,896 | 191,114,320 | 0.93% |
| 2025-09-05 | 8.32 | 8.65 | 8.27 | 8.62 | 8.62 | qfq | 21,887,186 | 185,670,853 | 4.48% |
| 2025-09-04 | 8.63 | 8.76 | 8.11 | 8.25 | 8.25 | qfq | 26,607,688 | 223,802,784 | -3.40% |
| 2025-09-03 | 8.70 | 8.87 | 8.43 | 8.54 | 8.54 | qfq | 23,888,702 | 206,220,555 | -1.39% |
| 2025-09-02 | 9.05 | 9.05 | 8.62 | 8.66 | 8.66 | qfq | 29,454,347 | 258,178,163 | -4.31% |
| 2025-09-01 | 9.05 | 9.23 | 8.91 | 9.05 | 9.05 | qfq | 30,267,053 | 273,910,490 | 1.80% |
| 2025-08-29 | 9.10 | 9.10 | 8.81 | 8.89 | 8.89 | qfq | 27,818,231 | 247,386,425 | -2.09% |
| 2025-08-28 | 8.76 | 9.08 | 8.70 | 9.08 | 9.08 | qfq | 40,949,832 | 365,679,618 | 3.89% |
| 2025-08-27 | 8.96 | 9.17 | 8.74 | 8.74 | 8.74 | qfq | 40,624,940 | 364,127,658 | -2.78% |
| 2025-08-26 | 8.93 | 9.08 | 8.89 | 8.99 | 8.99 | qfq | 25,850,260 | 232,702,171 | -0.44% |
| 2025-08-25 | 9.38 | 9.45 | 8.96 | 9.03 | 9.03 | qfq | 47,594,588 | 434,140,869 | -1.20% |
| 2025-08-22 | 8.71 | 9.28 | 8.67 | 9.14 | 9.14 | qfq | 55,703,029 | 502,524,528 | 4.94% |
| 2025-08-21 | 8.64 | 8.82 | 8.56 | 8.71 | 8.71 | qfq | 26,847,647 | 233,392,067 | 0.46% |
| 2025-08-20 | 8.56 | 8.69 | 8.41 | 8.67 | 8.67 | qfq | 23,448,024 | 200,120,815 | 0.70% |
| 2025-08-19 | 8.79 | 8.79 | 8.56 | 8.61 | 8.61 | qfq | 23,026,522 | 198,777,029 | -1.71% |
| 2025-08-18 | 8.60 | 8.93 | 8.56 | 8.76 | 8.76 | qfq | 35,942,656 | 314,130,742 | 2.22% |
| 2025-08-15 | 8.35 | 8.68 | 8.33 | 8.57 | 8.57 | qfq | 25,284,952 | 215,908,405 | 2.39% |
| 2025-08-14 | 8.74 | 8.79 | 8.33 | 8.37 | 8.37 | qfq | 32,704,681 | 278,705,793 | -3.35% |
| 2025-08-13 | 8.44 | 8.97 | 8.39 | 8.66 | 8.66 | qfq | 46,806,017 | 408,326,429 | 2.49% |
| 2025-08-12 | 8.08 | 8.60 | 8.06 | 8.45 | 8.45 | qfq | 43,530,816 | 364,685,899 | 4.45% |
| 2025-08-11 | 8.00 | 8.16 | 8.00 | 8.09 | 8.09 | qfq | 13,432,842 | 108,544,355 | 1.38% |
| 2025-08-08 | 8.13 | 8.13 | 7.97 | 7.98 | 7.98 | qfq | 15,929,552 | 127,704,261 | -2.21% |
| 2025-08-07 | 7.96 | 8.26 | 7.88 | 8.16 | 8.16 | qfq | 30,990,708 | 251,101,523 | 2.64% |
| 2025-08-06 | 7.87 | 7.98 | 7.83 | 7.95 | 7.95 | qfq | 10,437,549 | 82,750,382 | 1.02% |
| 2025-08-05 | 7.85 | 7.89 | 7.81 | 7.87 | 7.87 | qfq | 8,823,332 | 69,268,354 | 0.25% |
| 2025-08-04 | 7.72 | 7.85 | 7.70 | 7.85 | 7.85 | qfq | 9,434,379 | 73,372,306 | 1.03% |
| 2025-08-01 | 7.81 | 7.88 | 7.72 | 7.77 | 7.77 | qfq | 10,532,005 | 81,930,151 | -0.64% |
| 2025-07-31 | 7.90 | 7.97 | 7.79 | 7.82 | 7.82 | qfq | 15,264,613 | 120,265,288 | -1.14% |
| 2025-07-30 | 7.99 | 8.00 | 7.81 | 7.91 | 7.91 | qfq | 13,071,664 | 103,470,782 | -1.00% |
| 2025-07-29 | 7.92 | 8.03 | 7.89 | 7.99 | 7.99 | qfq | 12,808,163 | 102,074,434 | 0.76% |
| 2025-07-28 | 8.04 | 8.05 | 7.91 | 7.93 | 7.93 | qfq | 16,036,173 | 127,677,444 | -1.37% |
| 2025-07-25 | 7.87 | 8.08 | 7.80 | 8.04 | 8.04 | qfq | 20,659,758 | 163,904,819 | 2.03% |
| 2025-07-24 | 7.69 | 7.89 | 7.67 | 7.88 | 7.88 | qfq | 16,662,239 | 130,096,549 | 2.34% |
| 2025-07-23 | 7.70 | 7.77 | 7.66 | 7.70 | 7.70 | qfq | 12,197,847 | 94,052,484 | -0.13% |
| 2025-07-22 | 7.68 | 7.76 | 7.64 | 7.71 | 7.71 | qfq | 11,798,438 | 90,893,512 | 0.39% |
| 2025-07-21 | 7.62 | 7.69 | 7.61 | 7.68 | 7.68 | qfq | 9,238,156 | 70,785,946 | 0.66% |
| 2025-07-18 | 7.71 | 7.71 | 7.59 | 7.63 | 7.63 | qfq | 8,874,142 | 67,723,994 | -0.65% |
| 2025-07-17 | 7.62 | 7.68 | 7.57 | 7.68 | 7.68 | qfq | 8,556,152 | 65,368,889 | 0.79% |
| 2025-07-16 | 7.55 | 7.68 | 7.55 | 7.62 | 7.62 | qfq | 6,650,104 | 50,692,427 | 0.40% |
| 2025-07-15 | 7.62 | 7.68 | 7.44 | 7.59 | 7.59 | qfq | 9,437,216 | 71,378,793 | -0.78% |
| 2025-07-14 | 7.74 | 7.74 | 7.64 | 7.65 | 7.65 | qfq | 8,541,356 | 65,691,160 | -0.13% |
| 2025-07-11 | 7.59 | 7.67 | 7.53 | 7.66 | 7.66 | qfq | 10,227,619 | 77,919,478 | 1.19% |
| 2025-07-10 | 7.55 | 7.60 | 7.52 | 7.57 | 7.57 | qfq | 6,518,150 | 49,300,883 | -0.13% |
| 2025-07-09 | 7.62 | 7.62 | 7.56 | 7.58 | 7.58 | qfq | 8,004,057 | 60,746,191 | -0.66% |
| 2025-07-08 | 7.53 | 7.65 | 7.51 | 7.63 | 7.63 | qfq | 8,393,531 | 63,910,193 | 1.33% |
| 2025-07-07 | 7.54 | 7.60 | 7.51 | 7.53 | 7.53 | qfq | 6,631,198 | 49,986,300 | -0.53% |
| 2025-07-04 | 7.61 | 7.66 | 7.51 | 7.57 | 7.57 | qfq | 10,680,311 | 80,840,985 | -0.92% |
| 2025-07-03 | 7.63 | 7.68 | 7.58 | 7.64 | 7.64 | qfq | 7,688,728 | 58,687,354 | 0.13% |
| 2025-07-02 | 7.82 | 7.82 | 7.60 | 7.63 | 7.63 | qfq | 13,462,861 | 103,146,237 | -2.80% |
| 2025-07-01 | 7.74 | 7.93 | 7.67 | 7.85 | 7.85 | qfq | 17,750,068 | 138,805,574 | 1.42% |
| 2025-06-30 | 7.70 | 7.82 | 7.69 | 7.74 | 7.74 | qfq | 11,386,405 | 88,257,659 | 1.04% |
| 2025-06-27 | 7.71 | 7.74 | 7.62 | 7.66 | 7.66 | qfq | 11,854,210 | 90,910,169 | 0.52% |
| 2025-06-26 | 7.72 | 7.72 | 7.60 | 7.62 | 7.62 | qfq | 13,412,031 | 102,692,725 | -0.65% |
| 2025-06-25 | 7.64 | 7.70 | 7.54 | 7.67 | 7.67 | qfq | 14,256,800 | 108,693,418 | 0.52% |
| 2025-06-24 | 7.48 | 7.65 | 7.46 | 7.63 | 7.63 | qfq | 12,699,517 | 96,096,503 | 2.01% |
| 2025-06-23 | 7.28 | 7.52 | 7.25 | 7.48 | 7.48 | qfq | 11,944,171 | 88,864,150 | 2.33% |
| 2025-06-20 | 7.38 | 7.50 | 7.30 | 7.31 | 7.31 | qfq | 8,827,355 | 65,111,202 | -0.95% |
| 2025-06-19 | 7.45 | 7.55 | 7.34 | 7.38 | 7.38 | qfq | 11,983,971 | 88,879,247 | -0.54% |
| 2025-06-18 | 7.40 | 7.59 | 7.40 | 7.42 | 7.41 | qfq | 13,681,822 | 102,370,002 | 0.00% |
| 2025-06-17 | 7.55 | 7.58 | 7.38 | 7.42 | 7.41 | qfq | 11,836,808 | 88,056,377 | -1.59% |
| 2025-06-16 | 7.62 | 7.75 | 7.52 | 7.54 | 7.53 | qfq | 17,040,492 | 129,340,424 | -0.79% |
| 2025-06-13 | 7.59 | 7.98 | 7.53 | 7.60 | 7.59 | qfq | 54,305,478 | 421,664,341 | -0.26% |
| 2025-06-12 | 7.40 | 7.63 | 7.35 | 7.62 | 7.61 | qfq | 24,660,531 | 186,203,959 | 3.11% |
| 2025-06-11 | 7.39 | 7.48 | 7.39 | 7.39 | 7.38 | qfq | 7,937,464 | 59,054,881 | -0.14% |
| 2025-06-10 | 7.52 | 7.52 | 7.32 | 7.40 | 7.39 | qfq | 9,817,145 | 72,847,480 | -1.60% |
| 2025-06-09 | 7.48 | 7.55 | 7.47 | 7.52 | 7.51 | qfq | 9,230,118 | 69,416,838 | 0.40% |
| 2025-06-06 | 7.42 | 7.53 | 7.42 | 7.49 | 7.48 | qfq | 10,382,953 | 77,473,745 | 0.13% |
| 2025-06-05 | 7.58 | 7.59 | 7.40 | 7.48 | 7.47 | qfq | 12,170,151 | 90,649,436 | -0.53% |
| 2025-06-04 | 7.58 | 7.64 | 7.47 | 7.52 | 7.51 | qfq | 17,385,417 | 131,022,245 | 0.00% |
| 2025-06-03 | 7.18 | 7.68 | 7.13 | 7.52 | 7.51 | qfq | 50,755,278 | 381,127,718 | 8.05% |
| 2025-05-30 | 7.08 | 7.08 | 6.92 | 6.96 | 6.96 | qfq | 7,850,428 | 54,697,885 | -1.14% |
| 2025-05-29 | 6.89 | 7.05 | 6.89 | 7.04 | 7.04 | qfq | 8,736,151 | 61,129,090 | 2.18% |
| 2025-05-28 | 6.98 | 7.00 | 6.87 | 6.89 | 6.89 | qfq | 5,332,571 | 36,880,891 | -1.29% |
| 2025-05-27 | 7.01 | 7.02 | 6.90 | 6.98 | 6.98 | qfq | 5,706,991 | 39,692,318 | -0.29% |
| 2025-05-26 | 6.90 | 7.04 | 6.90 | 7.00 | 7.00 | qfq | 5,655,398 | 39,581,330 | 1.01% |
| 2025-05-23 | 7.07 | 7.09 | 6.92 | 6.93 | 6.93 | qfq | 8,288,532 | 58,122,603 | -1.84% |
| 2025-05-22 | 7.09 | 7.20 | 7.04 | 7.06 | 7.06 | qfq | 6,225,296 | 44,140,722 | -0.42% |
| 2025-05-21 | 7.18 | 7.19 | 7.09 | 7.09 | 7.09 | qfq | 6,506,574 | 46,328,305 | -1.53% |
| 2025-05-20 | 7.18 | 7.22 | 7.11 | 7.20 | 7.20 | qfq | 5,490,077 | 39,394,908 | 0.42% |
| 2025-05-19 | 7.12 | 7.18 | 7.02 | 7.17 | 7.17 | qfq | 7,297,596 | 51,889,075 | 1.13% |
| 2025-05-16 | 7.13 | 7.19 | 7.09 | 7.09 | 7.09 | qfq | 5,574,228 | 39,737,799 | -0.28% |
| 2025-05-15 | 7.25 | 7.30 | 7.09 | 7.11 | 7.11 | qfq | 7,288,537 | 52,182,234 | -2.20% |
| 2025-05-14 | 7.34 | 7.36 | 7.20 | 7.27 | 7.27 | qfq | 9,130,853 | 66,405,995 | -0.68% |
| 2025-05-13 | 7.48 | 7.53 | 7.28 | 7.32 | 7.32 | qfq | 10,975,630 | 80,813,724 | -0.95% |
| 2025-05-12 | 7.29 | 7.42 | 7.26 | 7.39 | 7.38 | qfq | 9,009,118 | 66,228,589 | 2.21% |
| 2025-05-09 | 7.42 | 7.42 | 7.23 | 7.23 | 7.23 | qfq | 12,226,492 | 89,010,645 | -2.30% |
| 2025-05-08 | 7.19 | 7.65 | 7.14 | 7.40 | 7.39 | qfq | 23,965,288 | 177,360,684 | 2.92% |
| 2025-05-07 | 7.19 | 7.30 | 7.08 | 7.19 | 7.19 | qfq | 14,995,644 | 107,434,173 | 0.84% |
| 2025-05-06 | 6.83 | 7.15 | 6.83 | 7.13 | 7.13 | qfq | 22,509,758 | 158,352,163 | 5.01% |
| 2025-04-30 | 7.10 | 7.11 | 6.71 | 6.79 | 6.79 | qfq | 27,684,164 | 189,741,367 | -4.37% |
| 2025-04-29 | 7.12 | 7.19 | 7.05 | 7.10 | 7.10 | qfq | 5,446,511 | 38,868,346 | -0.56% |
| 2025-04-28 | 7.29 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 5,699,331 | 40,875,050 | -1.79% |
| 2025-04-25 | 7.20 | 7.31 | 7.17 | 7.27 | 7.27 | qfq | 5,656,216 | 41,023,176 | 0.28% |
| 2025-04-24 | 7.34 | 7.35 | 7.20 | 7.25 | 7.25 | qfq | 7,300,100 | 52,934,009 | -0.68% |
| 2025-04-23 | 7.35 | 7.41 | 7.28 | 7.30 | 7.30 | qfq | 7,061,774 | 51,701,342 | -0.27% |
| 2025-04-22 | 7.30 | 7.36 | 7.22 | 7.32 | 7.32 | qfq | 7,768,444 | 56,661,127 | 0.97% |
| 2025-04-21 | 7.25 | 7.29 | 7.17 | 7.25 | 7.25 | qfq | 6,187,436 | 44,753,838 | 0.28% |
| 2025-04-18 | 7.32 | 7.32 | 7.14 | 7.23 | 7.23 | qfq | 7,202,757 | 51,920,567 | -0.96% |
| 2025-04-17 | 7.21 | 7.43 | 7.21 | 7.30 | 7.30 | qfq | 8,688,325 | 63,900,607 | 0.27% |
| 2025-04-16 | 7.37 | 7.42 | 7.12 | 7.28 | 7.28 | qfq | 7,857,114 | 57,095,312 | -1.62% |
| 2025-04-15 | 7.42 | 7.43 | 7.33 | 7.40 | 7.39 | qfq | 7,773,063 | 57,335,436 | 0.27% |
| 2025-04-14 | 7.48 | 7.54 | 7.33 | 7.38 | 7.38 | qfq | 12,689,395 | 94,015,968 | -0.40% |
| 2025-04-11 | 7.09 | 7.56 | 7.05 | 7.41 | 7.40 | qfq | 19,599,002 | 144,348,556 | 3.20% |
| 2025-04-10 | 7.15 | 7.40 | 7.15 | 7.18 | 7.18 | qfq | 15,710,609 | 114,541,283 | 1.41% |
| 2025-04-09 | 6.75 | 7.19 | 6.41 | 7.08 | 7.08 | qfq | 19,818,888 | 136,824,905 | 4.27% |
| 2025-04-08 | 6.35 | 6.89 | 6.35 | 6.79 | 6.79 | qfq | 20,355,840 | 136,971,560 | 6.26% |
| 2025-04-07 | 7.40 | 7.47 | 6.18 | 6.39 | 6.39 | qfq | 23,842,810 | 161,083,692 | -17.34% |
| 2025-04-03 | 7.72 | 7.88 | 7.69 | 7.73 | 7.72 | qfq | 7,465,276 | 57,925,540 | -0.64% |
| 2025-04-02 | 7.75 | 7.86 | 7.73 | 7.78 | 7.77 | qfq | 4,582,857 | 35,741,194 | -0.13% |
| 2025-04-01 | 7.81 | 7.88 | 7.79 | 7.79 | 7.78 | qfq | 6,913,570 | 54,121,304 | 0.13% |
| 2025-03-31 | 7.94 | 7.95 | 7.72 | 7.78 | 7.77 | qfq | 8,950,256 | 69,899,516 | -2.02% |
| 2025-03-28 | 8.17 | 8.38 | 7.93 | 7.94 | 7.93 | qfq | 13,889,087 | 112,507,614 | -1.49% |
| 2025-03-27 | 7.84 | 8.17 | 7.72 | 8.06 | 8.05 | qfq | 16,304,208 | 130,544,640 | 2.81% |
| 2025-03-26 | 7.82 | 7.94 | 7.81 | 7.84 | 7.83 | qfq | 5,581,093 | 43,957,498 | 0.00% |
| 2025-03-25 | 7.88 | 7.89 | 7.76 | 7.84 | 7.83 | qfq | 6,793,256 | 53,198,163 | -0.25% |
| 2025-03-24 | 7.95 | 7.99 | 7.70 | 7.86 | 7.85 | qfq | 10,970,123 | 85,798,608 | -1.26% |
| 2025-03-21 | 8.08 | 8.13 | 7.93 | 7.96 | 7.95 | qfq | 10,848,638 | 86,894,378 | -1.61% |
| 2025-03-20 | 8.10 | 8.18 | 8.05 | 8.09 | 8.08 | qfq | 8,828,623 | 71,675,034 | -0.12% |
| 2025-03-19 | 8.18 | 8.22 | 8.08 | 8.10 | 8.09 | qfq | 11,872,823 | 96,360,203 | -1.46% |
| 2025-03-18 | 8.30 | 8.34 | 8.11 | 8.22 | 8.21 | qfq | 17,948,264 | 147,485,407 | -2.03% |
| 2025-03-17 | 8.39 | 8.45 | 8.32 | 8.39 | 8.38 | qfq | 10,149,592 | 85,297,818 | 0.12% |
| 2025-03-14 | 8.27 | 8.41 | 8.13 | 8.38 | 8.37 | qfq | 12,748,820 | 105,806,354 | 1.95% |
| 2025-03-13 | 8.51 | 8.54 | 8.16 | 8.22 | 8.21 | qfq | 18,428,170 | 152,905,571 | -3.52% |
| 2025-03-12 | 8.63 | 8.67 | 8.51 | 8.52 | 8.51 | qfq | 13,497,698 | 115,737,665 | -1.16% |
| 2025-03-11 | 8.54 | 8.67 | 8.50 | 8.62 | 8.61 | qfq | 11,946,631 | 102,279,099 | -0.23% |
| 2025-03-10 | 8.66 | 8.74 | 8.55 | 8.64 | 8.63 | qfq | 11,651,637 | 100,447,717 | -0.23% |
| 2025-03-07 | 8.80 | 8.90 | 8.60 | 8.66 | 8.65 | qfq | 18,286,706 | 159,936,037 | -2.15% |
| 2025-03-06 | 8.71 | 8.92 | 8.71 | 8.85 | 8.84 | qfq | 19,694,812 | 174,373,042 | 2.08% |
| 2025-03-05 | 8.63 | 8.84 | 8.56 | 8.67 | 8.66 | qfq | 14,412,330 | 125,004,111 | -0.12% |
| 2025-03-04 | 8.48 | 8.75 | 8.43 | 8.68 | 8.67 | qfq | 16,506,149 | 141,946,188 | 2.24% |
| 2025-03-03 | 8.54 | 8.70 | 8.44 | 8.49 | 8.48 | qfq | 14,969,105 | 128,536,487 | -0.47% |
| 2025-02-28 | 8.99 | 9.04 | 8.50 | 8.53 | 8.52 | qfq | 25,667,145 | 223,357,293 | -6.26% |
| 2025-02-27 | 9.15 | 9.24 | 8.88 | 9.10 | 9.09 | qfq | 20,080,473 | 181,810,618 | -0.55% |
| 2025-02-26 | 9.09 | 9.18 | 8.98 | 9.15 | 9.14 | qfq | 19,956,416 | 181,283,609 | 0.66% |
| 2025-02-25 | 9.07 | 9.24 | 8.98 | 9.09 | 9.08 | qfq | 19,717,349 | 179,234,153 | -0.76% |
| 2025-02-24 | 9.13 | 9.32 | 9.04 | 9.16 | 9.15 | qfq | 26,648,401 | 244,294,931 | -0.22% |
| 2025-02-21 | 8.86 | 9.27 | 8.73 | 9.18 | 9.17 | qfq | 32,853,892 | 297,129,295 | 3.96% |
| 2025-02-20 | 8.91 | 8.92 | 8.71 | 8.83 | 8.82 | qfq | 17,828,677 | 156,836,692 | -0.90% |
| 2025-02-19 | 8.45 | 8.94 | 8.40 | 8.91 | 8.90 | qfq | 29,322,927 | 256,699,216 | 6.07% |
| 2025-02-18 | 8.69 | 8.76 | 8.35 | 8.40 | 8.39 | qfq | 16,201,294 | 138,652,931 | -3.34% |
| 2025-02-17 | 8.66 | 8.83 | 8.61 | 8.69 | 8.68 | qfq | 14,960,267 | 130,104,698 | 0.35% |
| 2025-02-14 | 8.77 | 8.82 | 8.62 | 8.66 | 8.65 | qfq | 15,476,941 | 134,530,721 | -1.37% |
| 2025-02-13 | 9.00 | 9.00 | 8.76 | 8.78 | 8.77 | qfq | 17,064,024 | 150,983,871 | -2.23% |
| 2025-02-12 | 8.73 | 8.99 | 8.70 | 8.98 | 8.97 | qfq | 20,213,797 | 178,766,548 | 2.39% |
| 2025-02-11 | 8.96 | 8.97 | 8.75 | 8.77 | 8.76 | qfq | 14,756,535 | 129,819,346 | -2.01% |
| 2025-02-10 | 8.95 | 8.98 | 8.85 | 8.95 | 8.94 | qfq | 19,390,614 | 173,013,614 | 0.22% |
| 2025-02-07 | 8.88 | 9.09 | 8.77 | 8.93 | 8.92 | qfq | 24,545,312 | 219,119,862 | 1.02% |
| 2025-02-06 | 8.49 | 8.87 | 8.41 | 8.84 | 8.83 | qfq | 20,075,152 | 175,261,371 | 3.76% |
| 2025-02-05 | 8.46 | 8.65 | 8.46 | 8.52 | 8.51 | qfq | 15,109,510 | 129,288,672 | 2.53% |
| 2025-01-27 | 8.63 | 8.70 | 8.31 | 8.31 | 8.30 | qfq | 12,501,120 | 105,863,207 | -3.26% |
| 2025-01-24 | 8.50 | 8.63 | 8.46 | 8.59 | 8.58 | qfq | 10,907,994 | 93,577,936 | 1.30% |
| 2025-01-23 | 8.61 | 8.79 | 8.46 | 8.48 | 8.47 | qfq | 16,662,383 | 144,062,038 | -0.12% |
| 2025-01-22 | 8.59 | 8.71 | 8.45 | 8.49 | 8.48 | qfq | 12,255,047 | 104,712,732 | -2.08% |
| 2025-01-21 | 8.58 | 8.71 | 8.44 | 8.67 | 8.66 | qfq | 14,608,884 | 125,679,797 | 1.40% |
| 2025-01-20 | 8.55 | 8.73 | 8.50 | 8.55 | 8.54 | qfq | 12,887,638 | 110,553,520 | 0.35% |
| 2025-01-17 | 8.47 | 8.67 | 8.33 | 8.52 | 8.51 | qfq | 15,968,100 | 135,893,260 | 0.95% |
| 2025-01-16 | 8.56 | 8.70 | 8.37 | 8.44 | 8.43 | qfq | 13,335,425 | 113,623,298 | -0.35% |
| 2025-01-15 | 8.55 | 8.62 | 8.43 | 8.47 | 8.46 | qfq | 13,549,075 | 115,214,906 | -0.94% |
| 2025-01-14 | 8.05 | 8.56 | 8.03 | 8.55 | 8.54 | qfq | 19,959,985 | 166,635,913 | 6.21% |
| 2025-01-13 | 7.85 | 8.11 | 7.78 | 8.05 | 8.04 | qfq | 9,935,654 | 79,167,277 | 0.75% |
| 2025-01-10 | 8.19 | 8.45 | 7.98 | 7.99 | 7.98 | qfq | 15,713,513 | 129,396,893 | -2.44% |
| 2025-01-09 | 8.06 | 8.32 | 8.06 | 8.19 | 8.18 | qfq | 12,952,888 | 106,733,422 | 0.37% |
| 2025-01-08 | 8.09 | 8.29 | 7.83 | 8.16 | 8.15 | qfq | 17,928,001 | 144,489,168 | 0.12% |
| 2025-01-07 | 7.88 | 8.16 | 7.88 | 8.15 | 8.14 | qfq | 13,907,255 | 111,504,438 | 3.43% |
| 2025-01-06 | 8.01 | 8.07 | 7.85 | 7.88 | 7.87 | qfq | 13,724,856 | 108,808,871 | -1.87% |
| 2025-01-03 | 8.25 | 8.44 | 7.98 | 8.03 | 8.02 | qfq | 18,957,565 | 155,220,457 | -2.07% |
| 2025-01-02 | 8.45 | 8.58 | 8.07 | 8.20 | 8.19 | qfq | 22,001,722 | 183,349,582 | -3.76% |
| 2024-12-31 | 9.21 | 9.22 | 8.51 | 8.52 | 8.51 | qfq | 28,966,210 | 254,615,064 | -7.09% |
| 2024-12-30 | 9.41 | 9.50 | 9.14 | 9.17 | 9.16 | qfq | 18,189,760 | 168,654,367 | -3.17% |
| 2024-12-27 | 9.54 | 9.76 | 9.37 | 9.47 | 9.46 | qfq | 20,955,350 | 201,339,866 | 0.11% |
| 2024-12-26 | 9.31 | 9.60 | 9.31 | 9.46 | 9.45 | qfq | 14,203,452 | 134,877,524 | 1.28% |
| 2024-12-25 | 9.48 | 9.57 | 9.23 | 9.34 | 9.33 | qfq | 13,900,016 | 130,151,830 | -2.30% |
| 2024-12-24 | 9.58 | 9.73 | 9.28 | 9.56 | 9.55 | qfq | 20,405,132 | 193,875,588 | -0.21% |
| 2024-12-23 | 10.05 | 10.15 | 9.56 | 9.58 | 9.57 | qfq | 29,292,241 | 288,068,837 | -5.43% |
| 2024-12-20 | 9.51 | 10.40 | 9.46 | 10.13 | 10.12 | qfq | 45,014,529 | 453,101,057 | 6.07% |
| 2024-12-19 | 9.45 | 9.64 | 9.38 | 9.55 | 9.54 | qfq | 15,460,430 | 147,226,634 | 0.10% |
| 2024-12-18 | 9.45 | 9.68 | 9.28 | 9.54 | 9.53 | qfq | 17,861,325 | 169,719,014 | 1.71% |
| 2024-12-17 | 9.77 | 9.88 | 9.32 | 9.38 | 9.37 | qfq | 21,261,830 | 202,745,906 | -4.67% |
| 2024-12-16 | 9.99 | 10.18 | 9.73 | 9.84 | 9.83 | qfq | 21,666,571 | 215,068,761 | -1.30% |
| 2024-12-13 | 10.08 | 10.20 | 9.96 | 9.97 | 9.96 | qfq | 30,415,353 | 306,271,715 | -1.58% |
| 2024-12-12 | 10.26 | 10.28 | 9.98 | 10.13 | 10.12 | qfq | 22,291,978 | 225,034,171 | -0.69% |
| 2024-12-11 | 9.85 | 10.42 | 9.83 | 10.20 | 10.19 | qfq | 36,943,468 | 375,283,310 | 2.93% |
| 2024-12-10 | 10.34 | 10.34 | 9.88 | 9.91 | 9.90 | qfq | 28,216,173 | 284,794,708 | 0.71% |
| 2024-12-09 | 10.14 | 10.14 | 9.74 | 9.84 | 9.83 | qfq | 21,152,035 | 209,577,369 | -2.57% |
| 2024-12-06 | 10.03 | 10.18 | 9.71 | 10.10 | 10.09 | qfq | 31,468,031 | 314,544,082 | 0.90% |
| 2024-12-05 | 9.80 | 10.18 | 9.74 | 10.01 | 10.00 | qfq | 26,845,822 | 269,176,781 | 1.52% |
| 2024-12-04 | 10.57 | 10.66 | 9.80 | 9.86 | 9.85 | qfq | 40,303,483 | 411,222,013 | -2.28% |
| 2024-12-03 | 9.95 | 10.75 | 9.94 | 10.09 | 10.08 | qfq | 55,210,359 | 568,786,440 | 2.96% |
| 2024-12-02 | 9.68 | 9.85 | 9.62 | 9.80 | 9.79 | qfq | 27,328,486 | 266,546,989 | 1.34% |
| 2024-11-29 | 9.30 | 9.92 | 9.17 | 9.67 | 9.66 | qfq | 35,174,266 | 337,032,383 | 3.09% |
| 2024-11-28 | 9.47 | 9.74 | 9.36 | 9.38 | 9.37 | qfq | 26,809,859 | 255,200,463 | -0.95% |
| 2024-11-27 | 9.13 | 9.47 | 8.92 | 9.47 | 9.46 | qfq | 25,751,201 | 236,929,976 | 3.61% |
| 2024-11-26 | 9.40 | 9.54 | 9.13 | 9.14 | 9.13 | qfq | 19,233,827 | 179,229,326 | -2.35% |
| 2024-11-25 | 9.33 | 9.51 | 9.07 | 9.36 | 9.35 | qfq | 25,248,473 | 233,906,882 | 0.11% |
| 2024-11-22 | 9.77 | 9.94 | 9.30 | 9.35 | 9.34 | qfq | 33,315,869 | 321,900,532 | -4.69% |
| 2024-11-21 | 9.80 | 10.18 | 9.67 | 9.81 | 9.80 | qfq | 38,012,881 | 375,679,487 | -0.51% |
| 2024-11-20 | 9.61 | 10.06 | 9.51 | 9.86 | 9.85 | qfq | 43,503,249 | 424,604,826 | 2.28% |
| 2024-11-19 | 9.18 | 9.65 | 9.12 | 9.64 | 9.63 | qfq | 39,178,520 | 367,889,306 | 5.93% |
| 2024-11-18 | 9.58 | 9.68 | 9.01 | 9.10 | 9.09 | qfq | 34,097,754 | 314,479,020 | -4.61% |
| 2024-11-15 | 10.18 | 10.24 | 9.51 | 9.54 | 9.53 | qfq | 46,899,501 | 464,334,949 | -6.38% |
| 2024-11-14 | 10.55 | 10.70 | 10.13 | 10.19 | 10.18 | qfq | 37,330,618 | 386,966,915 | -3.87% |
| 2024-11-13 | 10.51 | 10.77 | 10.34 | 10.60 | 10.59 | qfq | 43,393,511 | 457,568,322 | -0.84% |
| 2024-11-12 | 11.42 | 11.43 | 10.57 | 10.69 | 10.68 | qfq | 82,575,370 | 898,006,442 | -6.47% |
| 2024-11-11 | 11.55 | 12.20 | 11.11 | 11.43 | 11.42 | qfq | 143,461,868 | 1,666,195,971 | 2.24% |
| 2024-11-08 | 9.40 | 11.18 | 9.40 | 11.18 | 11.17 | qfq | 104,994,173 | 1,100,251,462 | 19.96% |
| 2024-11-07 | 9.15 | 9.37 | 9.10 | 9.32 | 9.31 | qfq | 32,952,538 | 304,193,508 | 0.65% |
| 2024-11-06 | 9.45 | 9.55 | 9.17 | 9.26 | 9.25 | qfq | 49,241,350 | 459,632,150 | -0.96% |
| 2024-11-05 | 8.96 | 9.49 | 8.96 | 9.35 | 9.34 | qfq | 43,616,057 | 405,536,985 | 4.00% |
| 2024-11-04 | 8.80 | 9.13 | 8.73 | 8.99 | 8.98 | qfq | 28,477,089 | 256,276,098 | 1.01% |
| 2024-11-01 | 9.40 | 9.66 | 8.88 | 8.90 | 8.89 | qfq | 51,527,133 | 473,914,721 | -5.82% |
| 2024-10-31 | 9.10 | 9.74 | 8.91 | 9.45 | 9.44 | qfq | 62,235,592 | 584,133,294 | 4.19% |
| 2024-10-30 | 9.21 | 9.48 | 8.94 | 9.07 | 9.06 | qfq | 46,728,096 | 426,695,925 | -2.47% |
| 2024-10-29 | 9.81 | 9.90 | 9.30 | 9.30 | 9.29 | qfq | 71,534,500 | 686,513,687 | -6.44% |
| 2024-10-28 | 9.00 | 10.55 | 8.94 | 9.94 | 9.93 | qfq | 92,784,301 | 904,121,027 | 8.87% |
| 2024-10-25 | 9.08 | 9.31 | 8.97 | 9.13 | 9.12 | qfq | 59,965,590 | 547,454,245 | 1.00% |
| 2024-10-24 | 9.11 | 9.46 | 8.75 | 9.04 | 9.03 | qfq | 78,339,040 | 707,501,961 | -2.38% |
| 2024-10-23 | 9.17 | 9.99 | 9.17 | 9.26 | 9.25 | qfq | 118,527,831 | 1,127,639,967 | 1.54% |
| 2024-10-22 | 9.30 | 10.27 | 9.08 | 9.12 | 9.11 | qfq | 181,759,401 | 1,743,875,186 | 3.52% |
| 2024-10-21 | 7.58 | 8.81 | 7.47 | 8.81 | 8.80 | qfq | 98,592,182 | 814,270,620 | 20.03% |
| 2024-10-18 | 6.72 | 7.59 | 6.60 | 7.34 | 7.34 | qfq | 51,970,256 | 368,616,299 | 9.88% |
| 2024-10-17 | 6.78 | 6.88 | 6.66 | 6.68 | 6.68 | qfq | 21,451,462 | 145,237,839 | -0.45% |
| 2024-10-16 | 6.61 | 6.93 | 6.57 | 6.71 | 6.71 | qfq | 20,410,695 | 138,398,551 | -0.74% |
| 2024-10-15 | 7.00 | 7.09 | 6.76 | 6.76 | 6.76 | qfq | 30,156,181 | 209,587,193 | -3.84% |
| 2024-10-14 | 6.93 | 7.12 | 6.70 | 7.03 | 7.03 | qfq | 28,549,252 | 197,645,604 | 1.88% |
| 2024-10-11 | 7.26 | 7.44 | 6.81 | 6.90 | 6.90 | qfq | 37,415,972 | 264,841,843 | -4.83% |
| 2024-10-10 | 7.77 | 7.80 | 7.05 | 7.25 | 7.25 | qfq | 50,888,352 | 375,520,936 | -6.21% |
| 2024-10-09 | 7.88 | 8.39 | 7.52 | 7.73 | 7.72 | qfq | 97,591,649 | 781,785,578 | -3.01% |
| 2024-10-08 | 7.97 | 7.97 | 7.33 | 7.97 | 7.96 | qfq | 83,255,253 | 650,990,185 | 20.03% |
| 2024-09-30 | 6.04 | 6.74 | 5.96 | 6.64 | 6.64 | qfq | 50,273,278 | 321,116,485 | 14.48% |
| 2024-09-27 | 5.64 | 5.85 | 5.58 | 5.80 | 5.80 | qfq | 13,719,105 | 77,952,397 | 5.45% |
| 2024-09-26 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | qfq | 11,472,979 | 61,971,176 | 3.38% |
| 2024-09-25 | 5.32 | 5.44 | 5.29 | 5.32 | 5.32 | qfq | 11,114,674 | 59,693,069 | 1.14% |
| 2024-09-24 | 5.04 | 5.26 | 5.03 | 5.26 | 5.26 | qfq | 9,672,635 | 49,891,851 | 4.37% |
| 2024-09-23 | 5.07 | 5.10 | 5.04 | 5.04 | 5.04 | qfq | 4,006,253 | 20,281,910 | -0.59% |
| 2024-09-20 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 5,140,667 | 26,324,949 | -2.31% |
| 2024-09-19 | 5.15 | 5.21 | 5.06 | 5.19 | 5.19 | qfq | 6,196,278 | 31,874,596 | 2.17% |
| 2024-09-18 | 5.10 | 5.11 | 4.96 | 5.08 | 5.08 | qfq | 5,755,963 | 29,007,880 | 0.20% |
| 2024-09-13 | 5.20 | 5.20 | 5.06 | 5.07 | 5.07 | qfq | 5,528,335 | 28,259,150 | -2.12% |
| 2024-09-12 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | qfq | 4,898,905 | 25,552,478 | -0.96% |
| 2024-09-11 | 5.32 | 5.34 | 5.20 | 5.23 | 5.23 | qfq | 5,016,608 | 26,430,628 | -1.88% |
| 2024-09-10 | 5.28 | 5.36 | 5.21 | 5.33 | 5.33 | qfq | 4,727,077 | 24,983,753 | 0.95% |
| 2024-09-09 | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | qfq | 3,520,438 | 18,605,775 | 0.96% |
| 2024-09-06 | 5.37 | 5.39 | 5.21 | 5.23 | 5.23 | qfq | 5,125,291 | 27,045,903 | -2.61% |
| 2024-09-05 | 5.39 | 5.42 | 5.36 | 5.37 | 5.37 | qfq | 2,737,237 | 14,724,903 | -0.19% |
| 2024-09-04 | 5.39 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 3,574,606 | 19,322,531 | -0.92% |
| 2024-09-03 | 5.41 | 5.48 | 5.37 | 5.43 | 5.43 | qfq | 3,111,375 | 16,900,595 | 0.37% |
| 2024-09-02 | 5.60 | 5.62 | 5.40 | 5.41 | 5.41 | qfq | 4,324,472 | 23,716,250 | -3.22% |
| 2024-08-30 | 5.46 | 5.68 | 5.45 | 5.59 | 5.59 | qfq | 5,780,766 | 32,348,606 | 2.38% |
| 2024-08-29 | 5.35 | 5.49 | 5.33 | 5.46 | 5.46 | qfq | 4,022,292 | 21,863,570 | 1.30% |
| 2024-08-28 | 5.41 | 5.47 | 5.33 | 5.39 | 5.39 | qfq | 3,945,383 | 21,329,302 | -0.55% |
| 2024-08-27 | 5.66 | 5.66 | 5.39 | 5.42 | 5.42 | qfq | 7,667,192 | 41,908,607 | -4.75% |
| 2024-08-26 | 5.68 | 5.78 | 5.68 | 5.69 | 5.69 | qfq | 2,904,581 | 16,620,478 | 0.18% |
| 2024-08-23 | 5.64 | 5.73 | 5.62 | 5.68 | 5.68 | qfq | 3,464,729 | 19,661,951 | 0.53% |
| 2024-08-22 | 5.98 | 6.00 | 5.63 | 5.65 | 5.65 | qfq | 8,575,560 | 49,031,355 | -4.72% |
| 2024-08-21 | 6.02 | 6.05 | 5.92 | 5.93 | 5.93 | qfq | 3,227,755 | 19,301,823 | -1.50% |
| 2024-08-20 | 6.13 | 6.14 | 6.00 | 6.02 | 6.02 | qfq | 3,323,995 | 20,075,187 | -1.79% |
| 2024-08-19 | 6.09 | 6.19 | 6.09 | 6.13 | 6.13 | qfq | 3,647,300 | 22,395,350 | 0.16% |
| 2024-08-16 | 6.11 | 6.15 | 6.07 | 6.12 | 6.12 | qfq | 4,130,490 | 25,279,551 | 0.82% |
| 2024-08-15 | 5.99 | 6.12 | 5.96 | 6.07 | 6.07 | qfq | 4,079,059 | 24,729,622 | 1.17% |
| 2024-08-14 | 6.06 | 6.07 | 6.00 | 6.00 | 6.00 | qfq | 2,534,585 | 15,264,624 | -0.99% |
| 2024-08-13 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | qfq | 3,027,004 | 18,234,905 | 0.66% |
| 2024-08-12 | 6.06 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 3,616,056 | 21,851,416 | -1.47% |
| 2024-08-09 | 6.21 | 6.29 | 6.11 | 6.11 | 6.11 | qfq | 4,740,833 | 29,406,726 | -0.65% |
| 2024-08-08 | 6.11 | 6.22 | 6.03 | 6.15 | 6.15 | qfq | 5,789,656 | 35,462,868 | 0.00% |
| 2024-08-07 | 6.21 | 6.24 | 6.12 | 6.15 | 6.15 | qfq | 4,888,768 | 30,161,557 | -1.13% |
| 2024-08-06 | 6.23 | 6.27 | 6.15 | 6.22 | 6.22 | qfq | 4,014,799 | 24,873,074 | 1.30% |
| 2024-08-05 | 6.39 | 6.48 | 6.12 | 6.14 | 6.14 | qfq | 10,112,642 | 63,408,212 | -4.51% |
| 2024-08-02 | 6.52 | 6.64 | 6.42 | 6.43 | 6.43 | qfq | 7,168,251 | 46,797,805 | -2.87% |
| 2024-08-01 | 6.66 | 6.69 | 6.57 | 6.62 | 6.62 | qfq | 7,833,154 | 51,945,596 | 0.15% |
| 2024-07-31 | 6.34 | 6.63 | 6.34 | 6.61 | 6.61 | qfq | 9,540,771 | 62,266,249 | 3.61% |
| 2024-07-30 | 6.32 | 6.47 | 6.30 | 6.38 | 6.38 | qfq | 5,112,550 | 32,585,134 | 0.31% |
| 2024-07-29 | 6.50 | 6.52 | 6.36 | 6.36 | 6.36 | qfq | 6,115,216 | 39,220,271 | -1.85% |
| 2024-07-26 | 6.46 | 6.55 | 6.45 | 6.48 | 6.48 | qfq | 5,271,322 | 34,258,650 | 0.47% |
| 2024-07-25 | 6.42 | 6.59 | 6.34 | 6.45 | 6.45 | qfq | 7,023,953 | 45,395,179 | 0.16% |
| 2024-07-24 | 6.49 | 6.59 | 6.42 | 6.44 | 6.44 | qfq | 7,407,897 | 48,179,230 | -0.62% |
| 2024-07-23 | 6.78 | 6.78 | 6.48 | 6.48 | 6.48 | qfq | 9,713,660 | 64,330,263 | -4.57% |
| 2024-07-22 | 6.75 | 6.84 | 6.71 | 6.79 | 6.79 | qfq | 9,020,175 | 61,160,655 | 0.15% |
| 2024-07-19 | 6.56 | 6.89 | 6.51 | 6.78 | 6.78 | qfq | 16,677,481 | 112,538,149 | 2.42% |
| 2024-07-18 | 6.38 | 6.68 | 6.28 | 6.62 | 6.62 | qfq | 13,321,401 | 86,804,053 | 3.44% |
| 2024-07-17 | 6.59 | 6.64 | 6.38 | 6.40 | 6.40 | qfq | 8,028,797 | 52,190,739 | -2.44% |
| 2024-07-16 | 6.53 | 6.64 | 6.35 | 6.56 | 6.56 | qfq | 7,915,706 | 51,453,422 | 0.46% |
| 2024-07-15 | 6.60 | 6.76 | 6.52 | 6.53 | 6.53 | qfq | 8,216,781 | 54,413,240 | -0.15% |
| 2024-07-12 | 6.52 | 6.57 | 6.47 | 6.54 | 6.54 | qfq | 6,749,363 | 44,023,885 | -0.61% |
| 2024-07-11 | 6.54 | 6.62 | 6.43 | 6.58 | 6.58 | qfq | 10,988,716 | 71,942,104 | 3.79% |
| 2024-07-10 | 6.43 | 6.48 | 6.34 | 6.34 | 6.34 | qfq | 7,193,707 | 46,007,547 | -2.01% |
| 2024-07-09 | 6.21 | 6.48 | 6.16 | 6.47 | 6.47 | qfq | 10,473,386 | 66,484,195 | 4.35% |
| 2024-07-08 | 6.39 | 6.41 | 6.19 | 6.20 | 6.20 | qfq | 6,962,226 | 43,662,515 | -2.36% |
| 2024-07-05 | 6.31 | 6.42 | 6.14 | 6.35 | 6.35 | qfq | 6,360,458 | 39,891,769 | 0.47% |
| 2024-07-04 | 6.57 | 6.66 | 6.30 | 6.32 | 6.32 | qfq | 10,767,296 | 69,406,870 | -4.53% |
| 2024-07-03 | 6.64 | 6.72 | 6.41 | 6.62 | 6.62 | qfq | 12,235,844 | 80,410,555 | 0.00% |
| 2024-07-02 | 6.77 | 6.77 | 6.60 | 6.62 | 6.62 | qfq | 8,759,374 | 58,558,095 | -2.36% |
| 2024-07-01 | 6.71 | 6.79 | 6.61 | 6.78 | 6.78 | qfq | 9,249,884 | 61,813,974 | 0.44% |
| 2024-06-28 | 6.68 | 6.88 | 6.59 | 6.75 | 6.75 | qfq | 9,746,648 | 65,963,568 | 0.90% |
| 2024-06-27 | 6.86 | 6.89 | 6.67 | 6.69 | 6.69 | qfq | 10,876,321 | 73,655,344 | -3.60% |
| 2024-06-26 | 6.65 | 6.96 | 6.62 | 6.94 | 6.94 | qfq | 11,839,644 | 80,460,049 | 4.20% |
| 2024-06-25 | 6.87 | 6.92 | 6.55 | 6.66 | 6.66 | qfq | 15,474,883 | 104,008,946 | -2.20% |
| 2024-06-24 | 7.11 | 7.23 | 6.78 | 6.81 | 6.81 | qfq | 20,724,869 | 144,767,023 | -5.15% |
| 2024-06-21 | 7.26 | 7.32 | 7.07 | 7.18 | 7.18 | qfq | 20,665,251 | 148,264,370 | -2.97% |
| 2024-06-20 | 7.22 | 7.69 | 7.21 | 7.40 | 7.39 | qfq | 37,739,528 | 283,057,702 | 1.79% |
| 2024-06-19 | 7.35 | 7.42 | 7.10 | 7.27 | 7.26 | qfq | 21,554,499 | 156,174,865 | 0.28% |
| 2024-06-18 | 7.30 | 7.41 | 7.17 | 7.25 | 7.24 | qfq | 17,472,715 | 127,075,444 | -0.14% |
| 2024-06-17 | 7.23 | 7.38 | 7.20 | 7.26 | 7.25 | qfq | 18,994,776 | 138,366,563 | 0.14% |
| 2024-06-14 | 7.53 | 7.59 | 7.24 | 7.25 | 7.24 | qfq | 32,317,567 | 237,042,537 | -3.97% |
| 2024-06-13 | 7.34 | 7.80 | 7.34 | 7.55 | 7.53 | qfq | 49,836,507 | 377,304,409 | 3.57% |
| 2024-06-12 | 7.28 | 7.58 | 7.22 | 7.29 | 7.28 | qfq | 34,095,188 | 250,460,090 | 0.14% |
| 2024-06-11 | 6.73 | 7.38 | 6.65 | 7.28 | 7.27 | qfq | 38,428,173 | 270,928,216 | 9.15% |
| 2024-06-07 | 6.51 | 6.85 | 6.42 | 6.67 | 6.66 | qfq | 16,436,351 | 109,924,091 | 3.73% |
| 2024-06-06 | 6.62 | 6.75 | 6.40 | 6.43 | 6.42 | qfq | 16,636,802 | 108,821,093 | -2.58% |
| 2024-06-05 | 6.70 | 6.83 | 6.57 | 6.60 | 6.59 | qfq | 10,350,606 | 69,493,530 | -1.35% |
| 2024-06-04 | 6.90 | 6.90 | 6.59 | 6.69 | 6.68 | qfq | 16,328,801 | 109,252,536 | -3.18% |
| 2024-06-03 | 6.94 | 7.11 | 6.83 | 6.91 | 6.90 | qfq | 20,403,916 | 142,299,126 | 0.88% |
| 2024-05-31 | 6.92 | 6.99 | 6.80 | 6.85 | 6.84 | qfq | 19,476,356 | 133,924,606 | -1.58% |
| 2024-05-30 | 6.83 | 7.10 | 6.81 | 6.96 | 6.95 | qfq | 23,451,780 | 163,615,232 | 0.72% |
| 2024-05-29 | 6.70 | 7.05 | 6.70 | 6.91 | 6.90 | qfq | 31,031,042 | 214,962,926 | 2.22% |
| 2024-05-28 | 6.70 | 7.08 | 6.70 | 6.76 | 6.75 | qfq | 36,819,196 | 251,708,392 | 3.84% |
| 2024-05-27 | 6.22 | 6.54 | 6.09 | 6.51 | 6.50 | qfq | 11,283,769 | 71,206,277 | 5.00% |
| 2024-05-24 | 6.36 | 6.41 | 6.20 | 6.20 | 6.19 | qfq | 6,069,732 | 38,098,392 | -3.13% |
| 2024-05-23 | 6.40 | 6.52 | 6.33 | 6.40 | 6.39 | qfq | 8,555,788 | 54,958,972 | 0.16% |
| 2024-05-22 | 6.34 | 6.41 | 6.29 | 6.39 | 6.38 | qfq | 5,460,848 | 34,694,226 | 0.95% |
| 2024-05-21 | 6.42 | 6.43 | 6.31 | 6.33 | 6.32 | qfq | 4,410,279 | 27,991,573 | -1.09% |
| 2024-05-20 | 6.42 | 6.49 | 6.35 | 6.40 | 6.39 | qfq | 5,770,330 | 36,949,893 | -0.16% |
| 2024-05-17 | 6.28 | 6.41 | 6.21 | 6.41 | 6.40 | qfq | 7,174,300 | 45,374,343 | 1.75% |
| 2024-05-16 | 6.21 | 6.38 | 6.18 | 6.30 | 6.29 | qfq | 8,547,780 | 53,786,364 | 2.44% |
| 2024-05-15 | 6.21 | 6.26 | 6.12 | 6.15 | 6.14 | qfq | 5,320,096 | 32,861,354 | -0.97% |
| 2024-05-14 | 6.24 | 6.32 | 6.19 | 6.21 | 6.20 | qfq | 4,603,771 | 28,708,746 | -0.32% |
| 2024-05-13 | 6.47 | 6.47 | 6.16 | 6.23 | 6.22 | qfq | 9,594,242 | 60,188,791 | -3.71% |
| 2024-05-10 | 6.69 | 6.71 | 6.45 | 6.47 | 6.46 | qfq | 7,922,959 | 51,729,138 | -3.14% |
| 2024-05-09 | 6.63 | 6.73 | 6.60 | 6.68 | 6.67 | qfq | 5,947,624 | 39,771,407 | 0.60% |
| 2024-05-08 | 6.76 | 6.78 | 6.62 | 6.64 | 6.63 | qfq | 6,554,326 | 43,759,515 | -1.92% |
| 2024-05-07 | 6.78 | 6.83 | 6.71 | 6.77 | 6.76 | qfq | 6,411,382 | 43,368,325 | 0.45% |
| 2024-05-06 | 6.65 | 6.79 | 6.65 | 6.74 | 6.73 | qfq | 9,189,066 | 61,934,466 | 2.90% |
| 2024-04-30 | 6.63 | 6.66 | 6.50 | 6.55 | 6.54 | qfq | 8,180,986 | 53,765,851 | -1.21% |
| 2024-04-29 | 6.41 | 6.72 | 6.38 | 6.63 | 6.62 | qfq | 12,084,225 | 80,091,374 | 3.92% |
| 2024-04-26 | 6.20 | 6.40 | 6.16 | 6.38 | 6.37 | qfq | 11,529,391 | 72,615,986 | 3.24% |
| 2024-04-25 | 6.06 | 6.35 | 6.05 | 6.18 | 6.17 | qfq | 14,902,155 | 92,795,284 | 4.22% |
| 2024-04-24 | 5.82 | 5.93 | 5.79 | 5.93 | 5.92 | qfq | 5,375,504 | 31,611,856 | 1.89% |
| 2024-04-23 | 5.77 | 5.86 | 5.75 | 5.82 | 5.81 | qfq | 5,407,718 | 31,417,259 | 0.17% |
| 2024-04-22 | 5.86 | 5.93 | 5.70 | 5.81 | 5.80 | qfq | 5,391,746 | 31,424,717 | -0.34% |
| 2024-04-19 | 5.93 | 5.96 | 5.78 | 5.83 | 5.82 | qfq | 6,500,951 | 38,053,564 | -1.35% |
| 2024-04-18 | 6.02 | 6.05 | 5.86 | 5.91 | 5.90 | qfq | 7,351,990 | 43,870,926 | -1.50% |
| 2024-04-17 | 5.67 | 6.01 | 5.67 | 6.00 | 5.99 | qfq | 12,548,387 | 73,961,597 | 6.95% |
| 2024-04-16 | 6.14 | 6.15 | 5.59 | 5.61 | 5.60 | qfq | 13,613,879 | 78,402,597 | -7.73% |
| 2024-04-15 | 6.26 | 6.34 | 6.01 | 6.08 | 6.07 | qfq | 10,160,919 | 62,498,628 | -2.72% |
| 2024-04-12 | 6.35 | 6.40 | 6.25 | 6.25 | 6.24 | qfq | 6,502,653 | 41,072,711 | -1.57% |
| 2024-04-11 | 6.43 | 6.50 | 6.34 | 6.35 | 6.34 | qfq | 6,214,438 | 39,870,888 | -0.78% |
| 2024-04-10 | 6.67 | 6.68 | 6.34 | 6.40 | 6.39 | qfq | 7,963,976 | 51,440,878 | -3.90% |
| 2024-04-09 | 6.50 | 6.68 | 6.49 | 6.66 | 6.65 | qfq | 5,587,103 | 36,896,697 | 2.62% |
| 2024-04-08 | 6.70 | 6.74 | 6.49 | 6.49 | 6.48 | qfq | 7,980,750 | 52,660,357 | -3.85% |
| 2024-04-03 | 6.87 | 6.92 | 6.73 | 6.75 | 6.74 | qfq | 7,717,912 | 52,528,615 | -1.46% |
| 2024-04-02 | 6.90 | 6.94 | 6.80 | 6.85 | 6.84 | qfq | 7,471,577 | 51,173,066 | -0.72% |
| 2024-04-01 | 6.78 | 6.90 | 6.72 | 6.90 | 6.89 | qfq | 9,559,678 | 65,601,772 | 3.14% |
| 2024-03-29 | 6.70 | 6.75 | 6.57 | 6.69 | 6.68 | qfq | 7,242,381 | 48,186,475 | 0.45% |
| 2024-03-28 | 6.47 | 6.83 | 6.41 | 6.66 | 6.65 | qfq | 13,160,113 | 87,653,564 | 4.06% |
| 2024-03-27 | 6.76 | 6.83 | 6.40 | 6.40 | 6.39 | qfq | 10,077,536 | 66,199,351 | -5.60% |
| 2024-03-26 | 6.75 | 6.86 | 6.67 | 6.78 | 6.77 | qfq | 8,767,342 | 59,331,656 | 0.15% |
| 2024-03-25 | 7.06 | 7.06 | 6.76 | 6.77 | 6.76 | qfq | 10,712,948 | 74,338,834 | -4.38% |
| 2024-03-22 | 7.20 | 7.28 | 7.06 | 7.08 | 7.07 | qfq | 11,523,585 | 82,436,451 | -1.67% |
| 2024-03-21 | 7.22 | 7.30 | 7.14 | 7.20 | 7.19 | qfq | 10,399,893 | 75,096,773 | -0.28% |
| 2024-03-20 | 7.15 | 7.31 | 7.10 | 7.22 | 7.21 | qfq | 11,985,389 | 86,242,785 | 1.26% |
| 2024-03-19 | 7.17 | 7.22 | 7.12 | 7.13 | 7.12 | qfq | 8,135,085 | 58,328,411 | -0.56% |
| 2024-03-18 | 7.15 | 7.17 | 7.09 | 7.17 | 7.16 | qfq | 10,427,644 | 74,370,549 | 0.99% |
| 2024-03-15 | 6.98 | 7.12 | 6.92 | 7.10 | 7.09 | qfq | 8,143,612 | 57,232,222 | 1.14% |
| 2024-03-14 | 7.15 | 7.17 | 6.93 | 7.02 | 7.01 | qfq | 10,254,030 | 72,395,611 | -1.54% |
| 2024-03-13 | 7.10 | 7.19 | 7.04 | 7.13 | 7.12 | qfq | 12,546,955 | 89,431,033 | 0.71% |
| 2024-03-12 | 7.07 | 7.14 | 7.00 | 7.08 | 7.07 | qfq | 10,811,003 | 76,395,530 | 0.57% |
| 2024-03-11 | 6.94 | 7.04 | 6.78 | 7.04 | 7.03 | qfq | 12,634,030 | 87,162,870 | 2.18% |
| 2024-03-08 | 6.78 | 6.94 | 6.66 | 6.89 | 6.88 | qfq | 21,283,231 | 144,418,450 | 0.73% |
| 2024-03-07 | 7.01 | 7.10 | 6.83 | 6.84 | 6.83 | qfq | 9,198,398 | 64,020,506 | -2.01% |
| 2024-03-06 | 7.00 | 7.07 | 6.86 | 6.98 | 6.97 | qfq | 9,028,055 | 62,984,149 | -0.29% |
| 2024-03-05 | 7.11 | 7.17 | 6.98 | 7.00 | 6.99 | qfq | 11,385,822 | 80,424,077 | -2.37% |
| 2024-03-04 | 7.26 | 7.29 | 7.08 | 7.17 | 7.16 | qfq | 9,956,604 | 71,460,041 | -0.69% |
| 2024-03-01 | 7.28 | 7.33 | 7.14 | 7.22 | 7.21 | qfq | 13,585,867 | 98,352,577 | -0.14% |
| 2024-02-29 | 6.86 | 7.26 | 6.84 | 7.23 | 7.22 | qfq | 17,442,798 | 124,613,187 | 5.86% |
| 2024-02-28 | 7.35 | 7.45 | 6.83 | 6.83 | 6.82 | qfq | 20,787,087 | 148,961,356 | -6.82% |
| 2024-02-27 | 7.10 | 7.34 | 7.08 | 7.33 | 7.31 | qfq | 14,897,101 | 107,514,363 | 2.66% |
| 2024-02-26 | 7.10 | 7.28 | 7.08 | 7.14 | 7.13 | qfq | 15,089,182 | 108,189,752 | 0.28% |
| 2024-02-23 | 6.99 | 7.30 | 6.98 | 7.12 | 7.11 | qfq | 17,879,970 | 127,001,372 | 2.74% |
| 2024-02-22 | 6.65 | 7.06 | 6.65 | 6.93 | 6.92 | qfq | 17,145,374 | 117,713,079 | 3.43% |
| 2024-02-21 | 6.55 | 6.82 | 6.52 | 6.70 | 6.69 | qfq | 14,627,030 | 97,967,811 | 1.67% |
| 2024-02-20 | 6.61 | 6.66 | 6.50 | 6.59 | 6.58 | qfq | 11,628,215 | 76,475,881 | -1.49% |
| 2024-02-19 | 6.66 | 6.79 | 6.53 | 6.69 | 6.68 | qfq | 14,693,512 | 97,864,444 | 1.83% |
| 2024-02-08 | 6.28 | 6.58 | 6.02 | 6.57 | 6.56 | qfq | 18,858,641 | 120,207,102 | 5.80% |
| 2024-02-07 | 6.32 | 6.61 | 6.17 | 6.21 | 6.20 | qfq | 19,256,775 | 124,040,178 | -1.58% |
| 2024-02-06 | 5.64 | 6.40 | 5.56 | 6.31 | 6.30 | qfq | 15,746,822 | 95,032,631 | 9.17% |
| 2024-02-05 | 6.30 | 6.30 | 5.55 | 5.78 | 5.77 | qfq | 14,001,760 | 82,602,741 | -9.12% |
| 2024-02-02 | 6.76 | 6.87 | 6.08 | 6.36 | 6.35 | qfq | 15,559,127 | 100,915,587 | -6.47% |
| 2024-02-01 | 6.70 | 7.01 | 6.55 | 6.80 | 6.79 | qfq | 12,133,072 | 82,954,996 | 1.49% |
| 2024-01-31 | 6.93 | 7.18 | 6.67 | 6.70 | 6.69 | qfq | 12,811,449 | 88,340,660 | -3.87% |
| 2024-01-30 | 7.35 | 7.42 | 6.93 | 6.97 | 6.96 | qfq | 13,532,834 | 97,196,440 | -6.19% |
| 2024-01-29 | 7.48 | 7.95 | 7.30 | 7.43 | 7.41 | qfq | 28,246,006 | 214,153,810 | 2.48% |
| 2024-01-26 | 7.35 | 7.42 | 7.21 | 7.25 | 7.24 | qfq | 8,106,452 | 59,225,693 | -1.63% |
| 2024-01-25 | 7.02 | 7.41 | 6.95 | 7.37 | 7.35 | qfq | 12,186,681 | 88,071,988 | 4.99% |
| 2024-01-24 | 7.00 | 7.04 | 6.73 | 7.02 | 7.01 | qfq | 9,886,760 | 68,146,467 | 0.72% |
| 2024-01-23 | 6.88 | 7.02 | 6.79 | 6.97 | 6.96 | qfq | 7,236,273 | 50,139,138 | 1.31% |
| 2024-01-22 | 7.32 | 7.32 | 6.86 | 6.88 | 6.87 | qfq | 9,317,153 | 66,061,074 | -6.27% |
| 2024-01-19 | 7.50 | 7.60 | 7.33 | 7.34 | 7.32 | qfq | 6,983,652 | 51,977,525 | -2.39% |
| 2024-01-18 | 7.47 | 7.55 | 7.26 | 7.52 | 7.50 | qfq | 9,624,803 | 71,229,661 | 0.40% |
| 2024-01-17 | 7.73 | 7.75 | 7.49 | 7.49 | 7.47 | qfq | 6,411,212 | 48,880,868 | -3.60% |
| 2024-01-16 | 7.76 | 7.80 | 7.54 | 7.77 | 7.75 | qfq | 8,886,621 | 68,343,901 | -0.26% |
| 2024-01-15 | 7.59 | 8.08 | 7.54 | 7.79 | 7.77 | qfq | 14,442,782 | 113,197,788 | 2.23% |
| 2024-01-12 | 7.73 | 7.78 | 7.62 | 7.62 | 7.60 | qfq | 6,359,853 | 48,935,227 | -1.80% |
| 2024-01-11 | 7.59 | 7.79 | 7.59 | 7.76 | 7.74 | qfq | 7,089,824 | 54,592,564 | 1.84% |
| 2024-01-10 | 7.60 | 7.69 | 7.45 | 7.62 | 7.60 | qfq | 6,312,565 | 47,906,713 | -0.39% |
| 2024-01-09 | 7.66 | 7.78 | 7.58 | 7.65 | 7.63 | qfq | 6,878,471 | 52,853,642 | 0.00% |
| 2024-01-08 | 7.93 | 7.96 | 7.60 | 7.65 | 7.63 | qfq | 11,503,805 | 89,277,235 | -4.02% |
| 2024-01-05 | 8.06 | 8.16 | 7.90 | 7.97 | 7.95 | qfq | 7,402,486 | 59,461,885 | -1.24% |
| 2024-01-04 | 8.15 | 8.15 | 8.02 | 8.07 | 8.05 | qfq | 4,922,251 | 39,736,718 | -0.62% |
| 2024-01-03 | 8.22 | 8.25 | 8.03 | 8.12 | 8.10 | qfq | 7,775,555 | 63,138,907 | -1.22% |
| 2024-01-02 | 8.41 | 8.45 | 8.22 | 8.22 | 8.20 | qfq | 7,479,954 | 62,045,785 | -1.91% |
| 2023-12-29 | 8.32 | 8.38 | 8.29 | 8.38 | 8.36 | qfq | 8,124,175 | 67,861,986 | 0.84% |
| 2023-12-28 | 8.17 | 8.37 | 8.09 | 8.31 | 8.29 | qfq | 8,552,108 | 70,770,016 | 1.71% |
| 2023-12-27 | 8.03 | 8.20 | 7.93 | 8.17 | 8.15 | qfq | 7,366,897 | 59,610,868 | 1.74% |
| 2023-12-26 | 8.26 | 8.30 | 7.99 | 8.03 | 8.01 | qfq | 8,733,817 | 70,747,496 | -2.43% |
| 2023-12-25 | 8.34 | 8.38 | 8.20 | 8.23 | 8.21 | qfq | 5,578,979 | 46,168,606 | -1.20% |
| 2023-12-22 | 8.50 | 8.54 | 8.24 | 8.33 | 8.31 | qfq | 9,293,766 | 77,964,957 | -2.12% |
| 2023-12-21 | 8.49 | 8.57 | 8.35 | 8.51 | 8.49 | qfq | 8,194,482 | 69,384,635 | 0.24% |
| 2023-12-20 | 8.58 | 8.66 | 8.48 | 8.49 | 8.47 | qfq | 6,381,025 | 54,759,781 | -0.93% |
| 2023-12-19 | 8.52 | 8.63 | 8.47 | 8.57 | 8.55 | qfq | 5,422,038 | 46,350,980 | 0.82% |
| 2023-12-18 | 8.66 | 8.69 | 8.48 | 8.50 | 8.48 | qfq | 6,878,549 | 58,999,268 | -2.19% |
| 2023-12-15 | 8.77 | 8.84 | 8.67 | 8.69 | 8.67 | qfq | 6,317,863 | 55,152,130 | -0.69% |
| 2023-12-14 | 8.93 | 9.00 | 8.73 | 8.75 | 8.73 | qfq | 10,282,703 | 91,016,319 | -1.57% |
| 2023-12-13 | 9.06 | 9.09 | 8.88 | 8.89 | 8.87 | qfq | 9,640,039 | 86,562,963 | -2.09% |
| 2023-12-12 | 9.15 | 9.24 | 9.03 | 9.08 | 9.06 | qfq | 10,775,414 | 98,436,540 | -0.44% |
| 2023-12-11 | 8.98 | 9.12 | 8.79 | 9.12 | 9.10 | qfq | 12,281,820 | 110,570,359 | 1.11% |
| 2023-12-08 | 9.03 | 9.15 | 8.94 | 9.02 | 9.00 | qfq | 13,587,221 | 122,862,859 | 0.45% |
| 2023-12-07 | 8.97 | 9.14 | 8.88 | 8.98 | 8.96 | qfq | 8,590,206 | 77,126,039 | 0.45% |
| 2023-12-06 | 8.90 | 9.05 | 8.88 | 8.94 | 8.92 | qfq | 6,806,108 | 61,137,935 | 0.68% |
| 2023-12-05 | 9.14 | 9.16 | 8.88 | 8.88 | 8.86 | qfq | 13,376,857 | 120,497,112 | -3.27% |
| 2023-12-04 | 9.28 | 9.34 | 9.18 | 9.18 | 9.16 | qfq | 9,371,550 | 86,756,378 | -0.97% |
| 2023-12-01 | 9.19 | 9.38 | 9.08 | 9.27 | 9.25 | qfq | 12,281,310 | 113,233,250 | 1.20% |
| 2023-11-30 | 9.38 | 9.41 | 9.06 | 9.16 | 9.14 | qfq | 15,911,519 | 146,256,457 | -2.55% |
| 2023-11-29 | 9.56 | 9.73 | 9.40 | 9.40 | 9.38 | qfq | 17,768,248 | 169,857,460 | -1.88% |
| 2023-11-28 | 9.28 | 9.85 | 9.26 | 9.58 | 9.56 | qfq | 25,092,035 | 240,920,851 | 2.90% |
| 2023-11-27 | 9.25 | 9.37 | 9.14 | 9.31 | 9.29 | qfq | 15,467,058 | 143,284,432 | 0.11% |
| 2023-11-24 | 9.63 | 9.63 | 9.27 | 9.30 | 9.28 | qfq | 23,015,282 | 216,262,687 | -3.93% |
| 2023-11-23 | 9.56 | 9.73 | 9.44 | 9.68 | 9.66 | qfq | 20,299,509 | 194,780,718 | 0.83% |
| 2023-11-22 | 9.73 | 9.92 | 9.55 | 9.60 | 9.58 | qfq | 24,659,364 | 238,927,575 | -1.84% |
| 2023-11-21 | 10.17 | 10.17 | 9.71 | 9.78 | 9.76 | qfq | 39,511,997 | 392,665,543 | -4.40% |
| 2023-11-20 | 9.85 | 10.34 | 9.67 | 10.23 | 10.21 | qfq | 55,439,565 | 557,162,241 | 6.56% |
| 2023-11-17 | 9.33 | 9.72 | 9.26 | 9.60 | 9.58 | qfq | 34,759,238 | 332,141,769 | 3.34% |
| 2023-11-16 | 9.37 | 9.47 | 9.26 | 9.29 | 9.27 | qfq | 14,000,933 | 130,704,497 | -1.38% |
| 2023-11-15 | 9.56 | 9.60 | 9.41 | 9.42 | 9.40 | qfq | 15,793,151 | 149,481,673 | -0.53% |
| 2023-11-14 | 9.47 | 9.53 | 9.35 | 9.47 | 9.45 | qfq | 14,227,078 | 134,477,176 | -0.11% |
| 2023-11-13 | 9.35 | 9.49 | 9.32 | 9.48 | 9.46 | qfq | 15,525,239 | 146,265,597 | 1.72% |
| 2023-11-10 | 9.28 | 9.52 | 9.24 | 9.32 | 9.30 | qfq | 16,588,394 | 155,622,880 | -0.85% |
| 2023-11-09 | 9.54 | 9.82 | 9.38 | 9.40 | 9.38 | qfq | 34,669,689 | 332,870,595 | -0.53% |
| 2023-11-08 | 9.37 | 9.60 | 9.29 | 9.45 | 9.43 | qfq | 23,877,095 | 225,211,913 | 0.96% |
| 2023-11-07 | 9.42 | 9.47 | 9.30 | 9.36 | 9.34 | qfq | 14,768,112 | 138,372,711 | -0.21% |
| 2023-11-06 | 9.31 | 9.42 | 9.21 | 9.38 | 9.36 | qfq | 21,931,894 | 204,604,377 | 1.74% |
| 2023-11-03 | 8.86 | 9.27 | 8.84 | 9.22 | 9.20 | qfq | 24,794,013 | 226,145,061 | 4.54% |
| 2023-11-02 | 9.10 | 9.12 | 8.82 | 8.82 | 8.80 | qfq | 16,622,882 | 148,694,487 | -2.65% |
| 2023-11-01 | 9.06 | 9.26 | 9.02 | 9.06 | 9.04 | qfq | 18,142,134 | 165,274,948 | -1.31% |
| 2023-10-31 | 9.36 | 9.67 | 9.13 | 9.18 | 9.16 | qfq | 32,365,923 | 303,364,224 | 0.22% |
| 2023-10-30 | 8.95 | 9.23 | 8.90 | 9.16 | 9.14 | qfq | 21,955,180 | 200,213,219 | 0.99% |
| 2023-10-27 | 8.70 | 9.26 | 8.68 | 9.07 | 9.05 | qfq | 28,774,754 | 259,068,257 | 3.66% |
| 2023-10-26 | 8.72 | 8.76 | 8.59 | 8.75 | 8.73 | qfq | 13,940,067 | 120,956,996 | -0.68% |
| 2023-10-25 | 8.71 | 8.89 | 8.63 | 8.81 | 8.79 | qfq | 18,740,037 | 164,540,001 | 1.61% |
| 2023-10-24 | 8.55 | 8.80 | 8.51 | 8.67 | 8.65 | qfq | 18,975,381 | 164,403,809 | 2.24% |
| 2023-10-23 | 8.81 | 8.82 | 8.43 | 8.48 | 8.46 | qfq | 23,141,788 | 197,810,489 | -4.50% |
| 2023-10-20 | 9.11 | 9.23 | 8.86 | 8.88 | 8.86 | qfq | 27,483,833 | 247,221,264 | -3.69% |
| 2023-10-19 | 8.90 | 9.62 | 8.85 | 9.22 | 9.20 | qfq | 46,080,154 | 430,237,031 | 3.13% |
| 2023-10-18 | 9.21 | 9.33 | 8.93 | 8.94 | 8.92 | qfq | 19,056,665 | 172,918,087 | -3.97% |
| 2023-10-17 | 9.23 | 9.43 | 8.95 | 9.31 | 9.29 | qfq | 28,831,669 | 264,835,117 | 0.76% |
| 2023-10-16 | 9.36 | 9.46 | 9.18 | 9.24 | 9.22 | qfq | 23,476,425 | 219,030,455 | 0.65% |
| 2023-10-13 | 9.36 | 9.42 | 9.18 | 9.18 | 9.16 | qfq | 20,955,413 | 194,427,841 | -2.55% |
| 2023-10-12 | 9.56 | 9.62 | 9.36 | 9.42 | 9.40 | qfq | 22,096,876 | 208,511,051 | -1.77% |
| 2023-10-11 | 9.49 | 9.60 | 9.34 | 9.59 | 9.57 | qfq | 24,476,595 | 231,393,164 | 1.37% |
| 2023-10-10 | 9.47 | 9.58 | 9.40 | 9.46 | 9.44 | qfq | 19,343,887 | 183,355,213 | 0.32% |
| 2023-10-09 | 9.80 | 9.85 | 9.41 | 9.43 | 9.41 | qfq | 32,266,562 | 310,181,560 | -3.48% |
| 2023-09-28 | 9.83 | 9.91 | 9.61 | 9.77 | 9.75 | qfq | 31,804,914 | 310,521,413 | -0.10% |
| 2023-09-27 | 9.94 | 10.04 | 9.78 | 9.78 | 9.76 | qfq | 32,585,833 | 322,400,570 | -1.11% |
| 2023-09-26 | 10.34 | 10.39 | 9.88 | 9.89 | 9.87 | qfq | 48,123,241 | 481,080,611 | -4.72% |
| 2023-09-25 | 10.60 | 10.77 | 10.36 | 10.38 | 10.36 | qfq | 37,596,513 | 395,678,361 | -3.08% |
| 2023-09-22 | 10.27 | 10.90 | 10.22 | 10.71 | 10.69 | qfq | 48,255,671 | 512,090,164 | 3.08% |
| 2023-09-21 | 10.88 | 11.15 | 10.37 | 10.39 | 10.37 | qfq | 57,617,897 | 615,323,377 | -5.37% |
| 2023-09-20 | 10.44 | 11.42 | 10.33 | 10.98 | 10.96 | qfq | 75,399,508 | 823,436,427 | 3.10% |
| 2023-09-19 | 10.33 | 10.65 | 10.28 | 10.65 | 10.63 | qfq | 46,501,693 | 487,056,426 | 3.30% |
| 2023-09-18 | 10.53 | 10.81 | 10.26 | 10.31 | 10.29 | qfq | 46,043,852 | 482,748,023 | -2.09% |
| 2023-09-15 | 11.10 | 11.14 | 10.52 | 10.53 | 10.51 | qfq | 65,667,113 | 708,247,000 | -6.81% |
| 2023-09-14 | 12.02 | 12.11 | 11.27 | 11.30 | 11.28 | qfq | 76,733,912 | 886,405,286 | -7.98% |
| 2023-09-13 | 11.61 | 12.79 | 11.46 | 12.28 | 12.25 | qfq | 99,027,027 | 1,207,523,265 | 3.19% |
| 2023-09-12 | 11.42 | 12.30 | 11.22 | 11.90 | 11.88 | qfq | 94,835,639 | 1,110,635,366 | 0.42% |
| 2023-09-11 | 13.56 | 13.57 | 11.85 | 11.85 | 11.83 | qfq | 139,563,177 | 1,763,381,962 | -18.89% |