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
深中华A000017.SZ
最近收盘价5.482026-07-17
最近交易日2026-07-17
成交量（股）14,597,200
成交额（元）81,917,729
日线记录728
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 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.80 | 5.89 | 5.46 | 5.48 | 5.48 | qfq | 14,597,200 | 81,917,729 | -6.32% |
| 2026-07-16 | 5.80 | 6.00 | 5.76 | 5.85 | 5.85 | qfq | 10,825,900 | 63,677,029 | -0.68% |
| 2026-07-15 | 5.75 | 6.05 | 5.72 | 5.89 | 5.89 | qfq | 14,408,592 | 85,006,826 | 1.55% |
| 2026-07-14 | 5.69 | 5.94 | 5.59 | 5.80 | 5.80 | qfq | 15,728,784 | 90,724,060 | 1.93% |
| 2026-07-13 | 5.76 | 5.98 | 5.66 | 5.69 | 5.69 | qfq | 22,203,875 | 129,056,464 | -5.01% |
| 2026-07-10 | 6.23 | 6.28 | 5.90 | 5.99 | 5.99 | qfq | 33,190,526 | 199,248,263 | -8.55% |
| 2026-07-09 | 6.01 | 6.67 | 5.92 | 6.55 | 6.55 | qfq | 39,873,571 | 255,414,733 | 8.09% |
| 2026-07-08 | 6.00 | 6.24 | 5.94 | 6.06 | 6.06 | qfq | 15,439,801 | 93,741,059 | 0.50% |
| 2026-07-07 | 6.01 | 6.10 | 5.77 | 6.03 | 6.03 | qfq | 14,779,901 | 87,978,427 | 0.00% |
| 2026-07-06 | 5.96 | 6.14 | 5.96 | 6.03 | 6.03 | qfq | 11,971,226 | 72,428,689 | -0.99% |
| 2026-07-03 | 6.02 | 6.25 | 6.00 | 6.09 | 6.09 | qfq | 15,969,750 | 97,139,303 | 1.50% |
| 2026-07-02 | 6.08 | 6.34 | 5.96 | 6.00 | 6.00 | qfq | 20,442,700 | 124,739,424 | -1.32% |
| 2026-07-01 | 6.06 | 6.29 | 5.92 | 6.08 | 6.08 | qfq | 28,614,500 | 174,883,008 | -0.65% |
| 2026-06-30 | 5.61 | 6.12 | 5.60 | 6.12 | 6.12 | qfq | 30,500,729 | 180,305,506 | 10.07% |
| 2026-06-29 | 5.09 | 5.56 | 4.87 | 5.56 | 5.56 | qfq | 21,509,291 | 115,464,741 | 10.10% |
| 2026-06-26 | 5.07 | 5.19 | 4.94 | 5.05 | 5.05 | qfq | 9,545,416 | 48,397,354 | -1.37% |
| 2026-06-25 | 5.23 | 5.26 | 5.04 | 5.12 | 5.12 | qfq | 7,115,658 | 36,388,163 | -1.92% |
| 2026-06-24 | 5.28 | 5.33 | 5.16 | 5.22 | 5.22 | qfq | 8,187,088 | 42,774,705 | -1.32% |
| 2026-06-23 | 5.20 | 5.42 | 5.13 | 5.29 | 5.29 | qfq | 10,954,186 | 58,148,050 | 1.15% |
| 2026-06-22 | 5.16 | 5.24 | 4.93 | 5.23 | 5.23 | qfq | 8,783,239 | 44,617,516 | 1.55% |
| 2026-06-18 | 5.16 | 5.23 | 5.01 | 5.15 | 5.15 | qfq | 6,364,200 | 32,721,441 | -0.19% |
| 2026-06-17 | 5.27 | 5.28 | 5.12 | 5.16 | 5.16 | qfq | 7,610,126 | 39,306,203 | -2.09% |
| 2026-06-16 | 5.16 | 5.35 | 5.02 | 5.27 | 5.27 | qfq | 11,412,088 | 59,381,128 | 1.54% |
| 2026-06-15 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | qfq | 7,892,000 | 41,230,661 | 0.97% |
| 2026-06-12 | 5.06 | 5.21 | 5.00 | 5.14 | 5.14 | qfq | 9,227,100 | 47,388,110 | 2.39% |
| 2026-06-11 | 4.98 | 5.04 | 4.90 | 5.02 | 5.02 | qfq | 7,259,691 | 36,085,943 | -0.59% |
| 2026-06-10 | 5.12 | 5.14 | 4.99 | 5.05 | 5.05 | qfq | 6,929,628 | 34,890,176 | -1.37% |
| 2026-06-09 | 5.10 | 5.17 | 5.02 | 5.12 | 5.12 | qfq | 8,567,248 | 43,794,743 | 1.39% |
| 2026-06-08 | 5.28 | 5.31 | 5.00 | 5.05 | 5.05 | qfq | 9,734,500 | 50,067,250 | -5.08% |
| 2026-06-05 | 5.24 | 5.41 | 5.21 | 5.32 | 5.32 | qfq | 9,213,091 | 49,089,439 | 1.33% |
| 2026-06-04 | 5.35 | 5.39 | 5.21 | 5.25 | 5.25 | qfq | 6,645,832 | 34,982,870 | -2.23% |
| 2026-06-03 | 5.51 | 5.54 | 5.34 | 5.37 | 5.37 | qfq | 7,476,400 | 40,307,781 | -1.83% |
| 2026-06-02 | 5.57 | 5.57 | 5.37 | 5.47 | 5.47 | qfq | 7,430,618 | 40,392,496 | -1.80% |
| 2026-06-01 | 5.38 | 5.61 | 5.33 | 5.57 | 5.57 | qfq | 8,419,214 | 46,641,042 | 2.96% |
| 2026-05-29 | 5.53 | 5.54 | 5.37 | 5.41 | 5.41 | qfq | 6,629,400 | 36,187,959 | -1.64% |
| 2026-05-28 | 5.37 | 5.54 | 5.35 | 5.50 | 5.50 | qfq | 7,108,400 | 38,825,269 | 1.85% |
| 2026-05-27 | 5.53 | 5.54 | 5.36 | 5.40 | 5.40 | qfq | 6,989,812 | 37,891,730 | -2.88% |
| 2026-05-26 | 5.62 | 5.65 | 5.47 | 5.56 | 5.56 | qfq | 6,230,600 | 34,643,314 | -1.59% |
| 2026-05-25 | 5.70 | 5.78 | 5.62 | 5.65 | 5.65 | qfq | 5,893,948 | 33,514,640 | -1.05% |
| 2026-05-22 | 5.61 | 5.72 | 5.56 | 5.71 | 5.71 | qfq | 6,396,285 | 36,136,411 | 1.96% |
| 2026-05-21 | 5.81 | 5.86 | 5.58 | 5.60 | 5.60 | qfq | 6,850,300 | 39,273,650 | -2.95% |
| 2026-05-20 | 5.88 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 5,337,300 | 30,826,238 | -2.37% |
| 2026-05-19 | 5.89 | 5.99 | 5.81 | 5.91 | 5.91 | qfq | 5,553,258 | 32,724,382 | 0.51% |
| 2026-05-18 | 5.91 | 5.92 | 5.78 | 5.88 | 5.88 | qfq | 7,726,301 | 45,106,916 | -0.51% |
| 2026-05-15 | 5.93 | 6.00 | 5.88 | 5.91 | 5.91 | qfq | 6,813,697 | 40,472,536 | -1.01% |
| 2026-05-14 | 6.16 | 6.19 | 5.96 | 5.97 | 5.97 | qfq | 9,122,300 | 55,068,853 | -3.24% |
| 2026-05-13 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | qfq | 7,667,716 | 47,298,270 | -0.16% |
| 2026-05-12 | 6.35 | 6.40 | 6.17 | 6.18 | 6.18 | qfq | 9,660,160 | 60,316,622 | -2.83% |
| 2026-05-11 | 6.44 | 6.47 | 6.32 | 6.36 | 6.36 | qfq | 7,088,400 | 45,142,354 | -1.09% |
| 2026-05-08 | 6.38 | 6.45 | 6.36 | 6.43 | 6.43 | qfq | 5,671,868 | 36,310,376 | 0.63% |
| 2026-05-07 | 6.41 | 6.56 | 6.38 | 6.39 | 6.39 | qfq | 8,417,900 | 54,242,164 | -0.31% |
| 2026-05-06 | 6.46 | 6.46 | 6.38 | 6.41 | 6.41 | qfq | 7,137,431 | 45,741,896 | 0.00% |
| 2026-04-30 | 6.39 | 6.46 | 6.34 | 6.41 | 6.41 | qfq | 6,131,500 | 39,261,289 | 0.00% |
| 2026-04-29 | 6.30 | 6.47 | 6.25 | 6.41 | 6.41 | qfq | 8,259,689 | 52,879,473 | 1.75% |
| 2026-04-28 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | qfq | 6,269,000 | 39,447,306 | -1.41% |
| 2026-04-27 | 6.32 | 6.39 | 6.15 | 6.39 | 6.39 | qfq | 8,129,560 | 51,046,350 | 0.63% |
| 2026-04-24 | 6.35 | 6.40 | 6.22 | 6.35 | 6.35 | qfq | 6,995,688 | 44,087,173 | -0.31% |
| 2026-04-23 | 6.45 | 6.48 | 6.33 | 6.37 | 6.37 | qfq | 8,405,388 | 53,645,145 | -1.85% |
| 2026-04-22 | 6.48 | 6.49 | 6.34 | 6.49 | 6.49 | qfq | 8,506,884 | 54,553,883 | -0.15% |
| 2026-04-21 | 6.70 | 6.70 | 6.41 | 6.50 | 6.50 | qfq | 13,473,900 | 87,778,133 | -3.42% |
| 2026-04-20 | 6.75 | 6.77 | 6.65 | 6.73 | 6.73 | qfq | 6,025,700 | 40,449,552 | -0.59% |
| 2026-04-17 | 6.90 | 6.91 | 6.75 | 6.77 | 6.77 | qfq | 6,328,920 | 43,025,653 | -1.74% |
| 2026-04-16 | 6.82 | 6.93 | 6.75 | 6.89 | 6.89 | qfq | 7,491,294 | 51,353,523 | 1.62% |
| 2026-04-15 | 6.87 | 6.92 | 6.75 | 6.78 | 6.78 | qfq | 5,984,984 | 40,923,476 | -0.88% |
| 2026-04-14 | 6.90 | 6.90 | 6.75 | 6.84 | 6.84 | qfq | 4,797,900 | 32,675,172 | 0.00% |
| 2026-04-13 | 6.85 | 6.90 | 6.79 | 6.84 | 6.84 | qfq | 4,025,901 | 27,505,397 | -0.29% |
| 2026-04-10 | 6.80 | 6.94 | 6.80 | 6.86 | 6.86 | qfq | 4,694,900 | 32,348,848 | 1.18% |
| 2026-04-09 | 6.91 | 6.92 | 6.76 | 6.78 | 6.78 | qfq | 5,866,600 | 39,989,738 | -1.88% |
| 2026-04-08 | 6.87 | 6.93 | 6.80 | 6.91 | 6.91 | qfq | 5,469,142 | 37,687,783 | 3.13% |
| 2026-04-07 | 6.55 | 6.77 | 6.55 | 6.70 | 6.70 | qfq | 5,024,500 | 33,649,308 | 1.98% |
| 2026-04-03 | 6.81 | 6.84 | 6.55 | 6.57 | 6.57 | qfq | 4,558,000 | 30,187,377 | -3.67% |
| 2026-04-02 | 6.88 | 6.92 | 6.74 | 6.82 | 6.82 | qfq | 5,853,927 | 39,831,499 | -1.16% |
| 2026-04-01 | 7.00 | 7.06 | 6.83 | 6.90 | 6.90 | qfq | 6,049,516 | 41,803,865 | 0.00% |
| 2026-03-31 | 6.98 | 7.11 | 6.89 | 6.90 | 6.90 | qfq | 6,497,816 | 45,496,804 | -1.43% |
| 2026-03-30 | 6.87 | 7.00 | 6.78 | 7.00 | 7.00 | qfq | 7,800,375 | 53,705,572 | 2.04% |
| 2026-03-27 | 6.65 | 6.87 | 6.62 | 6.86 | 6.86 | qfq | 5,200,500 | 35,344,565 | 2.24% |
| 2026-03-26 | 6.80 | 6.88 | 6.68 | 6.71 | 6.71 | qfq | 5,495,410 | 37,144,582 | -1.76% |
| 2026-03-25 | 6.69 | 6.84 | 6.68 | 6.83 | 6.83 | qfq | 7,097,014 | 48,157,749 | 2.40% |
| 2026-03-24 | 6.54 | 6.68 | 6.41 | 6.67 | 6.67 | qfq | 11,609,201 | 76,037,816 | 4.55% |
| 2026-03-23 | 6.66 | 6.71 | 6.33 | 6.38 | 6.38 | qfq | 11,142,850 | 72,629,383 | -5.90% |
| 2026-03-20 | 6.93 | 7.02 | 6.71 | 6.78 | 6.78 | qfq | 11,130,158 | 76,399,719 | -2.87% |
| 2026-03-19 | 7.06 | 7.24 | 6.94 | 6.98 | 6.98 | qfq | 11,686,003 | 82,358,031 | -2.65% |
| 2026-03-18 | 7.09 | 7.22 | 7.03 | 7.17 | 7.17 | qfq | 6,684,100 | 47,652,211 | 1.13% |
| 2026-03-17 | 7.19 | 7.24 | 7.08 | 7.09 | 7.09 | qfq | 5,483,000 | 39,290,946 | -1.12% |
| 2026-03-16 | 7.10 | 7.20 | 7.08 | 7.17 | 7.17 | qfq | 6,701,900 | 47,842,611 | 0.42% |
| 2026-03-13 | 7.19 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 6,677,600 | 48,122,070 | -1.11% |
| 2026-03-12 | 7.40 | 7.40 | 7.18 | 7.22 | 7.22 | qfq | 8,295,792 | 60,431,060 | -2.43% |
| 2026-03-11 | 7.62 | 7.62 | 7.37 | 7.40 | 7.40 | qfq | 7,687,600 | 57,176,687 | -2.12% |
| 2026-03-10 | 7.50 | 7.60 | 7.50 | 7.56 | 7.56 | qfq | 5,215,307 | 39,404,333 | 1.20% |
| 2026-03-09 | 7.50 | 7.52 | 7.36 | 7.47 | 7.47 | qfq | 7,088,025 | 52,622,584 | -0.80% |
| 2026-03-06 | 7.31 | 7.53 | 7.28 | 7.53 | 7.53 | qfq | 6,675,220 | 49,899,219 | 2.17% |
| 2026-03-05 | 7.45 | 7.52 | 7.34 | 7.37 | 7.37 | qfq | 7,315,900 | 54,300,666 | -0.27% |
| 2026-03-04 | 7.33 | 7.46 | 7.28 | 7.39 | 7.39 | qfq | 7,725,234 | 57,063,779 | -0.14% |
| 2026-03-03 | 7.60 | 7.72 | 7.38 | 7.40 | 7.40 | qfq | 10,569,599 | 79,648,811 | -3.14% |
| 2026-03-02 | 7.75 | 7.75 | 7.44 | 7.64 | 7.64 | qfq | 12,001,900 | 91,181,238 | -0.78% |
| 2026-02-27 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | qfq | 5,174,325 | 39,551,900 | 0.65% |
| 2026-02-26 | 7.79 | 7.79 | 7.64 | 7.65 | 7.65 | qfq | 6,695,868 | 51,511,146 | -1.67% |
| 2026-02-25 | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | qfq | 7,717,500 | 60,216,521 | -0.89% |
| 2026-02-24 | 7.70 | 7.86 | 7.70 | 7.85 | 7.85 | qfq | 9,151,300 | 71,478,990 | 3.29% |
| 2026-02-13 | 7.57 | 7.72 | 7.55 | 7.60 | 7.60 | qfq | 5,962,684 | 45,618,375 | -0.13% |
| 2026-02-12 | 7.70 | 7.71 | 7.59 | 7.61 | 7.61 | qfq | 6,778,500 | 51,861,174 | -1.04% |
| 2026-02-11 | 7.75 | 7.79 | 7.63 | 7.69 | 7.69 | qfq | 7,525,060 | 58,112,713 | -0.77% |
| 2026-02-10 | 7.77 | 7.83 | 7.72 | 7.75 | 7.75 | qfq | 9,939,900 | 77,299,937 | -0.64% |
| 2026-02-09 | 7.76 | 7.84 | 7.74 | 7.80 | 7.80 | qfq | 12,375,300 | 96,456,773 | 1.17% |
| 2026-02-06 | 7.47 | 7.82 | 7.43 | 7.71 | 7.71 | qfq | 18,795,040 | 144,690,222 | 2.39% |
| 2026-02-05 | 7.46 | 7.67 | 7.45 | 7.53 | 7.53 | qfq | 15,652,069 | 118,367,808 | 0.00% |
| 2026-02-04 | 7.49 | 7.57 | 7.39 | 7.53 | 7.53 | qfq | 17,827,700 | 133,718,271 | 1.62% |
| 2026-02-03 | 7.26 | 7.44 | 7.23 | 7.41 | 7.41 | qfq | 24,102,100 | 176,587,537 | 4.07% |
| 2026-02-02 | 7.37 | 7.43 | 7.11 | 7.12 | 7.12 | qfq | 24,053,918 | 174,254,829 | -5.57% |
| 2026-01-30 | 7.66 | 7.74 | 7.32 | 7.54 | 7.54 | qfq | 41,383,300 | 311,793,474 | -4.68% |
| 2026-01-29 | 8.61 | 8.74 | 7.89 | 7.91 | 7.91 | qfq | 61,536,618 | 501,604,381 | -7.49% |
| 2026-01-28 | 8.24 | 8.68 | 8.20 | 8.55 | 8.55 | qfq | 64,687,802 | 548,609,207 | 4.27% |
| 2026-01-27 | 8.10 | 8.42 | 8.06 | 8.20 | 8.20 | qfq | 33,237,300 | 271,773,595 | -0.24% |
| 2026-01-26 | 8.31 | 8.45 | 8.16 | 8.22 | 8.22 | qfq | 45,245,600 | 375,534,247 | 1.36% |
| 2026-01-23 | 8.07 | 8.39 | 7.96 | 8.11 | 8.11 | qfq | 39,969,300 | 325,505,081 | 2.92% |
| 2026-01-22 | 7.95 | 8.04 | 7.79 | 7.88 | 7.88 | qfq | 24,734,500 | 194,644,064 | -1.75% |
| 2026-01-21 | 7.78 | 8.19 | 7.76 | 8.02 | 8.02 | qfq | 41,663,200 | 331,771,992 | 3.22% |
| 2026-01-20 | 7.74 | 7.80 | 7.67 | 7.77 | 7.77 | qfq | 9,217,300 | 71,227,961 | -0.13% |
| 2026-01-19 | 7.66 | 7.78 | 7.61 | 7.78 | 7.78 | qfq | 10,310,600 | 79,377,266 | 1.83% |
| 2026-01-16 | 7.78 | 7.78 | 7.52 | 7.64 | 7.64 | qfq | 12,392,992 | 94,410,214 | -1.04% |
| 2026-01-15 | 7.90 | 7.92 | 7.64 | 7.72 | 7.72 | qfq | 15,601,100 | 120,762,192 | -2.28% |
| 2026-01-14 | 8.01 | 8.09 | 7.78 | 7.90 | 7.90 | qfq | 23,531,100 | 187,268,260 | -1.86% |
| 2026-01-13 | 8.10 | 8.26 | 7.98 | 8.05 | 8.05 | qfq | 24,535,200 | 199,178,736 | -0.62% |
| 2026-01-12 | 8.08 | 8.10 | 7.98 | 8.10 | 8.10 | qfq | 19,271,592 | 155,208,995 | 1.38% |
| 2026-01-09 | 7.92 | 7.99 | 7.81 | 7.99 | 7.99 | qfq | 16,551,341 | 130,751,339 | 1.14% |
| 2026-01-08 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | qfq | 13,099,133 | 103,251,949 | 0.64% |
| 2026-01-07 | 7.98 | 8.00 | 7.82 | 7.85 | 7.85 | qfq | 15,748,522 | 124,305,468 | -1.63% |
| 2026-01-06 | 7.92 | 8.11 | 7.90 | 7.98 | 7.98 | qfq | 20,040,891 | 160,332,868 | 0.88% |
| 2026-01-05 | 7.87 | 7.95 | 7.77 | 7.91 | 7.91 | qfq | 15,396,492 | 121,107,457 | 0.51% |
| 2025-12-31 | 7.93 | 8.00 | 7.78 | 7.87 | 7.87 | qfq | 14,231,501 | 111,652,463 | -0.13% |
| 2025-12-30 | 8.06 | 8.08 | 7.80 | 7.88 | 7.88 | qfq | 21,528,802 | 170,574,322 | -3.43% |
| 2025-12-29 | 8.17 | 8.28 | 8.03 | 8.16 | 8.16 | qfq | 22,762,501 | 185,874,719 | -0.49% |
| 2025-12-26 | 8.26 | 8.30 | 8.09 | 8.20 | 8.20 | qfq | 22,361,038 | 182,990,904 | 0.24% |
| 2025-12-25 | 8.30 | 8.33 | 8.11 | 8.18 | 8.18 | qfq | 17,894,278 | 146,237,289 | -1.33% |
| 2025-12-24 | 8.39 | 8.43 | 8.24 | 8.29 | 8.29 | qfq | 19,060,340 | 158,337,829 | 0.36% |
| 2025-12-23 | 8.45 | 8.50 | 8.24 | 8.26 | 8.26 | qfq | 26,047,216 | 216,397,985 | -2.25% |
| 2025-12-22 | 8.42 | 8.55 | 8.20 | 8.45 | 8.45 | qfq | 39,436,040 | 332,809,588 | 0.36% |
| 2025-12-19 | 8.90 | 8.90 | 8.28 | 8.42 | 8.42 | qfq | 73,049,150 | 621,087,588 | 1.20% |
| 2025-12-18 | 7.50 | 8.32 | 7.49 | 8.32 | 8.32 | qfq | 23,028,273 | 185,072,495 | 10.05% |
| 2025-12-17 | 7.54 | 7.60 | 7.40 | 7.56 | 7.56 | qfq | 16,100,800 | 120,672,089 | 1.20% |
| 2025-12-16 | 7.68 | 7.71 | 7.44 | 7.47 | 7.47 | qfq | 16,824,126 | 127,171,557 | -2.61% |
| 2025-12-15 | 7.63 | 7.73 | 7.49 | 7.67 | 7.67 | qfq | 17,363,840 | 132,638,627 | 0.00% |
| 2025-12-12 | 7.87 | 7.96 | 7.60 | 7.67 | 7.67 | qfq | 28,583,537 | 220,777,693 | -3.16% |
| 2025-12-11 | 8.33 | 8.34 | 7.88 | 7.92 | 7.92 | qfq | 34,259,694 | 274,627,644 | -5.04% |
| 2025-12-10 | 8.04 | 8.53 | 7.95 | 8.34 | 8.34 | qfq | 47,370,194 | 391,912,843 | 3.86% |
| 2025-12-09 | 8.12 | 8.25 | 7.98 | 8.03 | 8.03 | qfq | 25,846,710 | 209,126,348 | -2.67% |
| 2025-12-08 | 7.96 | 8.40 | 7.88 | 8.25 | 8.25 | qfq | 36,703,023 | 301,004,407 | 3.25% |
| 2025-12-05 | 7.65 | 8.00 | 7.60 | 7.99 | 7.99 | qfq | 31,524,381 | 247,100,108 | 4.86% |
| 2025-12-04 | 7.66 | 7.78 | 7.54 | 7.62 | 7.62 | qfq | 20,849,254 | 158,890,850 | -1.55% |
| 2025-12-03 | 8.01 | 8.06 | 7.70 | 7.74 | 7.74 | qfq | 31,204,700 | 244,054,162 | -1.78% |
| 2025-12-02 | 7.85 | 8.06 | 7.71 | 7.88 | 7.88 | qfq | 38,598,238 | 303,714,751 | 1.42% |
| 2025-12-01 | 8.01 | 8.09 | 7.75 | 7.77 | 7.77 | qfq | 54,391,697 | 428,592,619 | 0.78% |
| 2025-11-28 | 7.51 | 7.90 | 7.34 | 7.71 | 7.71 | qfq | 69,169,778 | 530,262,218 | 5.76% |
| 2025-11-27 | 7.53 | 7.58 | 7.28 | 7.29 | 7.29 | qfq | 58,312,709 | 429,296,232 | -5.69% |
| 2025-11-26 | 7.92 | 8.37 | 7.57 | 7.73 | 7.73 | qfq | 84,706,528 | 662,056,724 | -3.62% |
| 2025-11-25 | 7.92 | 8.18 | 7.71 | 8.02 | 8.02 | qfq | 95,583,621 | 762,601,867 | -3.49% |
| 2025-11-24 | 9.21 | 9.21 | 8.31 | 8.31 | 8.31 | qfq | 32,994,200 | 284,783,720 | -9.97% |
| 2025-11-21 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | qfq | 10,154,772 | 93,728,546 | 10.01% |
| 2025-11-20 | 7.84 | 8.39 | 7.82 | 8.39 | 8.39 | qfq | 51,039,381 | 420,901,996 | 9.96% |
| 2025-11-19 | 6.98 | 7.63 | 6.90 | 7.63 | 7.63 | qfq | 58,917,475 | 439,725,495 | 9.94% |
| 2025-11-18 | 7.07 | 7.10 | 6.89 | 6.94 | 6.94 | qfq | 15,820,300 | 110,368,170 | -2.39% |
| 2025-11-17 | 7.01 | 7.27 | 7.00 | 7.11 | 7.11 | qfq | 21,019,049 | 149,922,173 | 1.86% |
| 2025-11-14 | 6.98 | 7.07 | 6.95 | 6.98 | 6.98 | qfq | 12,419,000 | 87,205,779 | -0.29% |
| 2025-11-13 | 6.94 | 7.01 | 6.86 | 7.00 | 7.00 | qfq | 13,997,100 | 97,418,263 | 1.30% |
| 2025-11-12 | 6.95 | 7.00 | 6.86 | 6.91 | 6.91 | qfq | 13,790,500 | 95,313,024 | -0.72% |
| 2025-11-11 | 6.80 | 7.04 | 6.77 | 6.96 | 6.96 | qfq | 22,410,000 | 155,657,346 | 2.50% |
| 2025-11-10 | 6.68 | 6.84 | 6.62 | 6.79 | 6.79 | qfq | 15,088,975 | 102,027,531 | 1.95% |
| 2025-11-07 | 6.66 | 6.69 | 6.61 | 6.66 | 6.66 | qfq | 9,805,001 | 65,166,622 | -0.15% |
| 2025-11-06 | 6.80 | 6.80 | 6.63 | 6.67 | 6.67 | qfq | 18,946,700 | 126,514,251 | -1.91% |
| 2025-11-05 | 6.70 | 6.86 | 6.67 | 6.80 | 6.80 | qfq | 13,486,300 | 91,613,580 | 0.74% |
| 2025-11-04 | 6.78 | 6.84 | 6.69 | 6.75 | 6.75 | qfq | 13,953,700 | 94,355,812 | -0.74% |
| 2025-11-03 | 6.76 | 6.82 | 6.68 | 6.80 | 6.80 | qfq | 13,784,932 | 93,091,409 | 0.59% |
| 2025-10-31 | 6.75 | 6.86 | 6.72 | 6.76 | 6.76 | qfq | 13,407,232 | 90,713,654 | 1.20% |
| 2025-10-30 | 6.79 | 6.84 | 6.68 | 6.68 | 6.68 | qfq | 15,521,212 | 104,642,575 | -0.30% |
| 2025-10-29 | 6.76 | 6.80 | 6.65 | 6.70 | 6.70 | qfq | 14,898,826 | 99,763,511 | -1.47% |
| 2025-10-28 | 6.75 | 6.85 | 6.66 | 6.80 | 6.80 | qfq | 13,853,298 | 93,869,492 | 0.74% |
| 2025-10-27 | 6.89 | 6.89 | 6.66 | 6.75 | 6.75 | qfq | 20,642,400 | 139,237,880 | -1.75% |
| 2025-10-24 | 7.12 | 7.12 | 6.86 | 6.87 | 6.87 | qfq | 26,248,604 | 182,842,784 | -4.05% |
| 2025-10-23 | 7.16 | 7.20 | 6.95 | 7.16 | 7.16 | qfq | 32,029,910 | 226,412,949 | 1.85% |
| 2025-10-22 | 6.97 | 7.18 | 6.90 | 7.03 | 7.03 | qfq | 21,272,862 | 150,327,616 | -2.50% |
| 2025-10-21 | 7.30 | 7.30 | 7.14 | 7.21 | 7.21 | qfq | 20,108,422 | 145,225,675 | 0.28% |
| 2025-10-20 | 7.13 | 7.33 | 7.04 | 7.19 | 7.19 | qfq | 32,364,939 | 232,197,689 | -0.42% |
| 2025-10-17 | 7.39 | 7.39 | 7.21 | 7.22 | 7.22 | qfq | 34,416,500 | 250,888,290 | -0.28% |
| 2025-10-16 | 7.21 | 7.41 | 7.16 | 7.24 | 7.24 | qfq | 39,628,962 | 288,547,668 | 0.56% |
| 2025-10-15 | 7.29 | 7.30 | 7.03 | 7.20 | 7.20 | qfq | 31,129,804 | 223,248,710 | -0.28% |
| 2025-10-14 | 7.49 | 7.55 | 7.16 | 7.22 | 7.22 | qfq | 48,828,425 | 357,028,195 | -1.77% |
| 2025-10-13 | 6.90 | 7.41 | 6.88 | 7.35 | 7.35 | qfq | 48,668,362 | 352,043,297 | 3.38% |
| 2025-10-10 | 6.72 | 7.24 | 6.72 | 7.11 | 7.11 | qfq | 46,353,880 | 323,687,104 | 3.19% |
| 2025-10-09 | 6.78 | 6.97 | 6.65 | 6.89 | 6.89 | qfq | 28,677,904 | 195,093,754 | 4.39% |
| 2025-09-30 | 6.59 | 6.67 | 6.58 | 6.60 | 6.60 | qfq | 8,967,109 | 59,396,070 | 0.15% |
| 2025-09-29 | 6.55 | 6.59 | 6.42 | 6.59 | 6.59 | qfq | 10,196,711 | 66,494,312 | 0.61% |
| 2025-09-26 | 6.58 | 6.65 | 6.52 | 6.55 | 6.55 | qfq | 8,530,974 | 56,110,316 | -1.06% |
| 2025-09-25 | 6.70 | 6.73 | 6.57 | 6.62 | 6.62 | qfq | 13,289,087 | 88,080,251 | -1.63% |
| 2025-09-24 | 6.57 | 6.82 | 6.56 | 6.73 | 6.73 | qfq | 15,633,714 | 105,039,273 | 1.97% |
| 2025-09-23 | 6.72 | 6.74 | 6.54 | 6.60 | 6.60 | qfq | 14,865,241 | 98,259,010 | -2.22% |
| 2025-09-22 | 6.69 | 6.75 | 6.60 | 6.75 | 6.75 | qfq | 15,034,572 | 100,220,514 | 0.60% |
| 2025-09-19 | 6.66 | 6.73 | 6.56 | 6.71 | 6.71 | qfq | 18,103,926 | 120,338,141 | 0.45% |
| 2025-09-18 | 6.90 | 6.93 | 6.62 | 6.68 | 6.68 | qfq | 29,002,190 | 196,868,837 | -3.75% |
| 2025-09-17 | 7.02 | 7.05 | 6.91 | 6.94 | 6.94 | qfq | 23,517,203 | 163,438,617 | -2.12% |
| 2025-09-16 | 7.21 | 7.29 | 7.00 | 7.09 | 7.09 | qfq | 28,074,690 | 198,894,963 | 0.28% |
| 2025-09-15 | 7.10 | 7.15 | 6.98 | 7.07 | 7.07 | qfq | 30,625,222 | 215,668,994 | -1.81% |
| 2025-09-12 | 7.11 | 7.33 | 7.04 | 7.20 | 7.20 | qfq | 51,090,431 | 368,407,859 | 0.98% |
| 2025-09-11 | 7.20 | 7.23 | 7.05 | 7.13 | 7.13 | qfq | 43,660,141 | 310,166,968 | -1.66% |
| 2025-09-10 | 7.30 | 7.34 | 7.07 | 7.25 | 7.25 | qfq | 74,203,546 | 535,016,900 | -3.33% |
| 2025-09-09 | 6.87 | 7.50 | 6.77 | 7.50 | 7.50 | qfq | 54,314,120 | 396,099,167 | 9.97% |
| 2025-09-08 | 6.88 | 6.91 | 6.74 | 6.82 | 6.82 | qfq | 17,413,300 | 118,596,505 | 0.59% |
| 2025-09-05 | 6.67 | 6.80 | 6.53 | 6.78 | 6.78 | qfq | 21,534,572 | 144,153,209 | 1.50% |
| 2025-09-04 | 6.76 | 6.78 | 6.59 | 6.68 | 6.68 | qfq | 26,425,075 | 176,940,135 | 0.60% |
| 2025-09-03 | 6.86 | 7.05 | 6.62 | 6.64 | 6.64 | qfq | 35,657,800 | 243,325,217 | -1.78% |
| 2025-09-02 | 6.67 | 6.81 | 6.62 | 6.76 | 6.76 | qfq | 29,311,411 | 197,452,867 | 1.20% |
| 2025-09-01 | 6.53 | 6.69 | 6.49 | 6.68 | 6.68 | qfq | 18,020,031 | 119,329,238 | 2.77% |
| 2025-08-29 | 6.47 | 6.56 | 6.45 | 6.50 | 6.50 | qfq | 11,993,284 | 77,917,950 | -0.31% |
| 2025-08-28 | 6.50 | 6.61 | 6.30 | 6.52 | 6.52 | qfq | 15,747,900 | 101,669,924 | 0.00% |
| 2025-08-27 | 6.74 | 6.76 | 6.52 | 6.52 | 6.52 | qfq | 17,288,581 | 114,758,150 | -3.41% |
| 2025-08-26 | 6.70 | 6.79 | 6.68 | 6.75 | 6.75 | qfq | 15,308,811 | 103,090,279 | 0.15% |
| 2025-08-25 | 6.87 | 6.87 | 6.68 | 6.74 | 6.74 | qfq | 16,291,000 | 109,882,820 | -0.88% |
| 2025-08-22 | 6.73 | 6.81 | 6.66 | 6.80 | 6.80 | qfq | 18,999,042 | 127,963,190 | 0.59% |
| 2025-08-21 | 6.85 | 6.88 | 6.73 | 6.76 | 6.76 | qfq | 26,166,163 | 177,813,459 | -1.17% |
| 2025-08-20 | 6.59 | 7.17 | 6.54 | 6.84 | 6.84 | qfq | 45,584,463 | 313,426,689 | 4.11% |
| 2025-08-19 | 6.54 | 6.60 | 6.49 | 6.57 | 6.57 | qfq | 18,606,100 | 121,896,196 | 0.92% |
| 2025-08-18 | 6.43 | 6.51 | 6.39 | 6.51 | 6.51 | qfq | 16,797,167 | 108,609,678 | 1.40% |
| 2025-08-15 | 6.40 | 6.43 | 6.36 | 6.42 | 6.42 | qfq | 13,413,279 | 85,745,776 | 0.31% |
| 2025-08-14 | 6.53 | 6.60 | 6.38 | 6.40 | 6.40 | qfq | 18,009,621 | 116,624,496 | -1.84% |
| 2025-08-13 | 6.65 | 6.68 | 6.50 | 6.52 | 6.52 | qfq | 25,253,426 | 165,526,114 | -1.95% |
| 2025-08-12 | 6.47 | 6.73 | 6.45 | 6.65 | 6.65 | qfq | 41,016,574 | 270,278,412 | 3.26% |
| 2025-08-11 | 6.37 | 6.44 | 6.33 | 6.44 | 6.44 | qfq | 13,317,500 | 85,187,873 | 1.10% |
| 2025-08-08 | 6.37 | 6.41 | 6.33 | 6.37 | 6.37 | qfq | 11,536,568 | 73,481,620 | 0.16% |
| 2025-08-07 | 6.33 | 6.38 | 6.30 | 6.36 | 6.36 | qfq | 10,390,406 | 65,906,281 | 0.63% |
| 2025-08-06 | 6.32 | 6.34 | 6.27 | 6.32 | 6.32 | qfq | 7,436,814 | 46,935,977 | 0.16% |
| 2025-08-05 | 6.30 | 6.31 | 6.26 | 6.31 | 6.31 | qfq | 5,850,300 | 36,787,067 | 0.48% |
| 2025-08-04 | 6.20 | 6.29 | 6.16 | 6.28 | 6.28 | qfq | 6,558,821 | 40,964,520 | 1.13% |
| 2025-08-01 | 6.18 | 6.22 | 6.16 | 6.21 | 6.21 | qfq | 5,460,500 | 33,830,531 | 0.65% |
| 2025-07-31 | 6.26 | 6.29 | 6.16 | 6.17 | 6.17 | qfq | 9,342,306 | 58,124,709 | -1.44% |
| 2025-07-30 | 6.31 | 6.32 | 6.23 | 6.26 | 6.26 | qfq | 10,022,800 | 62,830,227 | -0.79% |
| 2025-07-29 | 6.40 | 6.43 | 6.28 | 6.31 | 6.31 | qfq | 12,625,397 | 79,916,485 | -1.41% |
| 2025-07-28 | 6.43 | 6.44 | 6.38 | 6.40 | 6.40 | qfq | 7,343,100 | 47,042,792 | -0.47% |
| 2025-07-25 | 6.44 | 6.46 | 6.41 | 6.43 | 6.43 | qfq | 6,199,500 | 39,859,388 | -0.31% |
| 2025-07-24 | 6.37 | 6.45 | 6.35 | 6.45 | 6.45 | qfq | 11,987,620 | 76,997,212 | 1.10% |
| 2025-07-23 | 6.43 | 6.46 | 6.37 | 6.38 | 6.38 | qfq | 9,996,000 | 64,154,204 | -0.93% |
| 2025-07-22 | 6.46 | 6.47 | 6.36 | 6.44 | 6.44 | qfq | 10,459,319 | 67,104,370 | -0.16% |
| 2025-07-21 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | qfq | 12,295,830 | 79,076,912 | 0.78% |
| 2025-07-18 | 6.39 | 6.40 | 6.35 | 6.40 | 6.40 | qfq | 8,259,272 | 52,640,652 | 0.16% |
| 2025-07-17 | 6.43 | 6.43 | 6.35 | 6.39 | 6.39 | qfq | 7,570,172 | 48,279,648 | -0.16% |
| 2025-07-16 | 6.33 | 6.42 | 6.31 | 6.40 | 6.40 | qfq | 10,689,400 | 68,286,753 | 0.63% |
| 2025-07-15 | 6.42 | 6.44 | 6.27 | 6.36 | 6.36 | qfq | 12,050,498 | 76,476,109 | -0.47% |
| 2025-07-14 | 6.38 | 6.45 | 6.35 | 6.39 | 6.39 | qfq | 8,920,763 | 56,974,149 | 0.16% |
| 2025-07-11 | 6.36 | 6.40 | 6.28 | 6.38 | 6.38 | qfq | 9,944,268 | 63,104,742 | 0.31% |
| 2025-07-10 | 6.36 | 6.38 | 6.32 | 6.36 | 6.36 | qfq | 6,704,300 | 42,521,699 | -0.16% |
| 2025-07-09 | 6.40 | 6.44 | 6.35 | 6.37 | 6.37 | qfq | 9,506,579 | 60,729,829 | -0.47% |
| 2025-07-08 | 6.37 | 6.44 | 6.34 | 6.40 | 6.40 | qfq | 8,422,900 | 53,818,506 | 0.16% |
| 2025-07-07 | 6.23 | 6.41 | 6.23 | 6.39 | 6.39 | qfq | 11,765,800 | 74,764,026 | 1.91% |
| 2025-07-04 | 6.46 | 6.48 | 6.27 | 6.27 | 6.27 | qfq | 16,234,900 | 102,821,518 | -3.39% |
| 2025-07-03 | 6.46 | 6.59 | 6.43 | 6.49 | 6.49 | qfq | 10,610,542 | 68,890,396 | 0.15% |
| 2025-07-02 | 6.48 | 6.53 | 6.44 | 6.48 | 6.48 | qfq | 8,899,700 | 57,637,082 | -0.77% |
| 2025-07-01 | 6.57 | 6.62 | 6.45 | 6.53 | 6.53 | qfq | 12,847,258 | 83,927,690 | -0.46% |
| 2025-06-30 | 6.45 | 6.59 | 6.42 | 6.56 | 6.56 | qfq | 16,302,142 | 106,577,508 | 2.18% |
| 2025-06-27 | 6.36 | 6.48 | 6.34 | 6.42 | 6.42 | qfq | 13,121,601 | 84,097,305 | 0.94% |
| 2025-06-26 | 6.45 | 6.47 | 6.35 | 6.36 | 6.36 | qfq | 13,540,240 | 86,681,664 | -0.63% |
| 2025-06-25 | 6.56 | 6.57 | 6.32 | 6.40 | 6.40 | qfq | 20,989,900 | 134,696,910 | -2.14% |
| 2025-06-24 | 6.50 | 6.62 | 6.47 | 6.54 | 6.54 | qfq | 14,335,800 | 93,872,791 | 0.31% |
| 2025-06-23 | 6.31 | 6.56 | 6.31 | 6.52 | 6.52 | qfq | 14,060,819 | 91,181,046 | 2.52% |
| 2025-06-20 | 6.42 | 6.49 | 6.34 | 6.36 | 6.36 | qfq | 12,572,300 | 80,434,294 | -1.40% |
| 2025-06-19 | 6.74 | 6.88 | 6.42 | 6.45 | 6.45 | qfq | 22,182,160 | 146,134,334 | -5.15% |
| 2025-06-18 | 7.04 | 7.05 | 6.71 | 6.80 | 6.80 | qfq | 20,824,197 | 141,985,116 | -3.95% |
| 2025-06-17 | 7.11 | 7.12 | 6.92 | 7.08 | 7.08 | qfq | 20,531,997 | 143,712,888 | -0.42% |
| 2025-06-16 | 6.88 | 7.18 | 6.84 | 7.11 | 7.11 | qfq | 25,244,019 | 177,956,055 | 0.14% |
| 2025-06-13 | 7.18 | 7.30 | 6.95 | 7.10 | 7.10 | qfq | 34,692,300 | 246,638,882 | 0.57% |
| 2025-06-12 | 7.04 | 7.11 | 6.93 | 7.06 | 7.06 | qfq | 22,979,536 | 161,296,608 | -0.56% |
| 2025-06-11 | 6.92 | 7.42 | 6.87 | 7.10 | 7.10 | qfq | 45,297,258 | 325,203,486 | 3.20% |
| 2025-06-10 | 7.02 | 7.08 | 6.75 | 6.88 | 6.88 | qfq | 25,110,300 | 173,640,752 | -2.69% |
| 2025-06-09 | 7.02 | 7.11 | 6.94 | 7.07 | 7.07 | qfq | 21,923,400 | 154,427,995 | -0.56% |
| 2025-06-06 | 7.16 | 7.20 | 6.99 | 7.11 | 7.11 | qfq | 23,929,900 | 169,008,933 | -0.56% |
| 2025-06-05 | 7.38 | 7.42 | 7.12 | 7.15 | 7.15 | qfq | 42,676,232 | 308,751,407 | -1.79% |
| 2025-06-04 | 6.99 | 7.65 | 6.90 | 7.28 | 7.28 | qfq | 60,843,028 | 445,989,020 | 4.75% |
| 2025-06-03 | 6.77 | 7.13 | 6.77 | 6.95 | 6.95 | qfq | 31,410,818 | 217,467,721 | 3.42% |
| 2025-05-30 | 6.90 | 6.96 | 6.66 | 6.72 | 6.72 | qfq | 21,659,500 | 146,445,421 | -2.89% |
| 2025-05-29 | 6.90 | 7.01 | 6.76 | 6.92 | 6.92 | qfq | 35,092,900 | 242,478,530 | -1.56% |
| 2025-05-28 | 6.80 | 7.15 | 6.71 | 7.03 | 7.03 | qfq | 47,970,925 | 332,349,555 | 2.33% |
| 2025-05-27 | 6.70 | 6.96 | 6.68 | 6.87 | 6.87 | qfq | 31,721,200 | 217,070,259 | 2.08% |
| 2025-05-26 | 6.69 | 6.83 | 6.61 | 6.73 | 6.73 | qfq | 20,994,340 | 140,940,860 | 1.20% |
| 2025-05-23 | 6.83 | 6.96 | 6.62 | 6.65 | 6.65 | qfq | 35,172,540 | 237,241,501 | -3.62% |
| 2025-05-22 | 6.65 | 7.13 | 6.61 | 6.90 | 6.90 | qfq | 56,708,460 | 390,004,267 | 2.99% |
| 2025-05-21 | 6.67 | 6.77 | 6.53 | 6.70 | 6.70 | qfq | 21,420,438 | 142,288,525 | 0.90% |
| 2025-05-20 | 6.47 | 6.64 | 6.41 | 6.64 | 6.64 | qfq | 19,860,797 | 130,677,780 | 2.15% |
| 2025-05-19 | 6.41 | 6.57 | 6.37 | 6.50 | 6.50 | qfq | 11,609,259 | 75,034,094 | 1.88% |
| 2025-05-16 | 6.33 | 6.48 | 6.33 | 6.38 | 6.38 | qfq | 10,860,057 | 69,677,595 | 0.79% |
| 2025-05-15 | 6.45 | 6.46 | 6.31 | 6.33 | 6.33 | qfq | 10,187,400 | 64,675,833 | -1.86% |
| 2025-05-14 | 6.41 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 12,670,400 | 81,011,939 | 0.00% |
| 2025-05-13 | 6.47 | 6.54 | 6.39 | 6.45 | 6.45 | qfq | 13,841,900 | 89,488,992 | -0.31% |
| 2025-05-12 | 6.50 | 6.57 | 6.39 | 6.47 | 6.47 | qfq | 19,433,000 | 125,492,985 | -0.61% |
| 2025-05-09 | 6.69 | 6.73 | 6.51 | 6.51 | 6.51 | qfq | 19,521,164 | 128,128,288 | -2.84% |
| 2025-05-08 | 6.60 | 6.88 | 6.53 | 6.70 | 6.70 | qfq | 34,614,404 | 233,171,436 | 0.90% |
| 2025-05-07 | 6.59 | 6.73 | 6.50 | 6.64 | 6.64 | qfq | 33,264,518 | 220,267,915 | 0.45% |
| 2025-05-06 | 6.49 | 6.64 | 6.49 | 6.61 | 6.61 | qfq | 34,715,688 | 227,554,293 | 2.80% |
| 2025-04-30 | 6.42 | 6.71 | 6.40 | 6.43 | 6.43 | qfq | 36,603,918 | 238,865,363 | -0.31% |
| 2025-04-29 | 6.55 | 6.61 | 6.42 | 6.45 | 6.45 | qfq | 29,436,800 | 190,725,315 | 0.47% |
| 2025-04-28 | 6.67 | 6.67 | 6.35 | 6.42 | 6.42 | qfq | 50,364,642 | 326,680,123 | -4.61% |
| 2025-04-25 | 6.19 | 6.73 | 6.12 | 6.73 | 6.73 | qfq | 40,247,352 | 263,815,156 | 9.97% |
| 2025-04-24 | 6.29 | 6.43 | 6.06 | 6.12 | 6.12 | qfq | 26,316,710 | 162,796,348 | -3.77% |
| 2025-04-23 | 6.70 | 6.70 | 6.33 | 6.36 | 6.36 | qfq | 52,531,632 | 340,496,345 | -5.78% |
| 2025-04-22 | 6.18 | 6.75 | 6.15 | 6.75 | 6.75 | qfq | 41,620,220 | 268,965,703 | 9.93% |
| 2025-04-21 | 6.01 | 6.27 | 5.95 | 6.14 | 6.14 | qfq | 25,546,882 | 156,465,592 | 0.00% |
| 2025-04-18 | 6.14 | 6.45 | 6.03 | 6.14 | 6.14 | qfq | 31,348,506 | 193,945,432 | -1.29% |
| 2025-04-17 | 6.01 | 6.50 | 5.93 | 6.22 | 6.22 | qfq | 40,652,092 | 250,296,787 | 4.89% |
| 2025-04-16 | 5.91 | 5.98 | 5.74 | 5.93 | 5.93 | qfq | 18,026,121 | 106,335,644 | 0.85% |
| 2025-04-15 | 5.81 | 5.94 | 5.79 | 5.88 | 5.88 | qfq | 10,667,634 | 62,602,599 | 0.68% |
| 2025-04-14 | 5.80 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 14,378,219 | 84,079,207 | 0.69% |
| 2025-04-11 | 5.81 | 5.94 | 5.76 | 5.80 | 5.80 | qfq | 17,606,229 | 102,423,019 | 1.93% |
| 2025-04-10 | 5.68 | 5.75 | 5.62 | 5.69 | 5.69 | qfq | 16,656,234 | 95,047,093 | 2.89% |
| 2025-04-09 | 5.45 | 5.55 | 4.96 | 5.53 | 5.53 | qfq | 22,342,201 | 118,688,403 | 0.91% |
| 2025-04-08 | 5.45 | 5.62 | 5.35 | 5.48 | 5.48 | qfq | 19,268,864 | 105,813,744 | -0.90% |
| 2025-04-07 | 5.55 | 5.87 | 5.53 | 5.53 | 5.53 | qfq | 19,055,334 | 107,839,222 | -9.93% |
| 2025-04-03 | 6.21 | 6.24 | 6.09 | 6.14 | 6.14 | qfq | 19,042,700 | 117,249,568 | -1.13% |
| 2025-04-02 | 6.19 | 6.42 | 6.18 | 6.21 | 6.21 | qfq | 28,823,191 | 180,430,582 | -1.74% |
| 2025-04-01 | 6.02 | 6.58 | 6.02 | 6.32 | 6.32 | qfq | 44,694,632 | 286,383,880 | 5.69% |
| 2025-03-31 | 5.94 | 6.13 | 5.90 | 5.98 | 5.98 | qfq | 11,125,600 | 66,547,402 | -0.33% |
| 2025-03-28 | 6.12 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 10,424,972 | 63,058,987 | -1.15% |
| 2025-03-27 | 6.13 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 9,758,043 | 58,978,512 | -1.30% |
| 2025-03-26 | 6.04 | 6.23 | 5.98 | 6.15 | 6.15 | qfq | 13,481,500 | 82,673,557 | 2.16% |
| 2025-03-25 | 6.12 | 6.13 | 5.96 | 6.02 | 6.02 | qfq | 11,170,403 | 67,336,544 | -1.31% |
| 2025-03-24 | 6.25 | 6.28 | 5.98 | 6.10 | 6.10 | qfq | 13,943,121 | 84,955,602 | -1.29% |
| 2025-03-21 | 6.35 | 6.42 | 6.16 | 6.18 | 6.18 | qfq | 20,608,403 | 128,613,578 | -3.44% |
| 2025-03-20 | 6.50 | 6.74 | 6.38 | 6.40 | 6.40 | qfq | 24,599,700 | 159,353,475 | -1.99% |
| 2025-03-19 | 6.57 | 6.66 | 6.45 | 6.53 | 6.53 | qfq | 29,305,447 | 191,053,633 | -1.66% |
| 2025-03-18 | 6.46 | 6.76 | 6.34 | 6.64 | 6.64 | qfq | 44,871,011 | 293,936,018 | 2.63% |
| 2025-03-17 | 6.37 | 6.60 | 6.33 | 6.47 | 6.47 | qfq | 40,087,882 | 258,744,601 | 1.57% |
| 2025-03-14 | 6.59 | 6.70 | 6.23 | 6.37 | 6.37 | qfq | 38,703,523 | 247,050,249 | 0.00% |
| 2025-03-13 | 6.32 | 6.50 | 6.21 | 6.37 | 6.37 | qfq | 45,055,983 | 286,952,262 | 0.79% |
| 2025-03-12 | 6.36 | 6.58 | 6.28 | 6.32 | 6.32 | qfq | 73,651,320 | 471,786,861 | -0.47% |
| 2025-03-11 | 5.78 | 6.35 | 5.72 | 6.35 | 6.35 | qfq | 38,085,994 | 238,682,695 | 10.05% |
| 2025-03-10 | 5.72 | 5.85 | 5.68 | 5.77 | 5.77 | qfq | 9,556,793 | 54,996,965 | 1.58% |
| 2025-03-07 | 5.77 | 5.78 | 5.65 | 5.68 | 5.68 | qfq | 9,273,200 | 52,976,060 | -1.73% |
| 2025-03-06 | 5.75 | 5.79 | 5.68 | 5.78 | 5.78 | qfq | 10,513,092 | 60,456,351 | 0.52% |
| 2025-03-05 | 5.82 | 5.82 | 5.63 | 5.75 | 5.75 | qfq | 11,087,192 | 63,131,890 | -0.69% |
| 2025-03-04 | 5.59 | 5.88 | 5.56 | 5.79 | 5.79 | qfq | 15,379,700 | 88,531,487 | 2.66% |
| 2025-03-03 | 5.51 | 5.72 | 5.48 | 5.64 | 5.64 | qfq | 12,664,700 | 71,568,993 | 2.17% |
| 2025-02-28 | 5.71 | 5.74 | 5.51 | 5.52 | 5.52 | qfq | 10,729,738 | 60,209,982 | -4.17% |
| 2025-02-27 | 5.77 | 5.86 | 5.65 | 5.76 | 5.76 | qfq | 12,204,800 | 70,156,513 | 0.00% |
| 2025-02-26 | 5.73 | 5.83 | 5.68 | 5.76 | 5.76 | qfq | 11,078,201 | 63,558,967 | 1.23% |
| 2025-02-25 | 5.69 | 5.75 | 5.60 | 5.69 | 5.69 | qfq | 8,116,453 | 46,240,992 | -0.35% |
| 2025-02-24 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 12,244,600 | 70,276,769 | -1.21% |
| 2025-02-21 | 5.88 | 5.89 | 5.73 | 5.78 | 5.78 | qfq | 10,540,200 | 60,856,631 | -1.53% |
| 2025-02-20 | 5.84 | 5.88 | 5.80 | 5.87 | 5.87 | qfq | 7,658,931 | 44,785,644 | 0.69% |
| 2025-02-19 | 5.80 | 5.84 | 5.72 | 5.83 | 5.83 | qfq | 10,067,759 | 58,068,249 | 1.22% |
| 2025-02-18 | 5.96 | 6.00 | 5.74 | 5.76 | 5.76 | qfq | 10,343,769 | 60,457,031 | -2.87% |
| 2025-02-17 | 5.86 | 5.95 | 5.82 | 5.93 | 5.93 | qfq | 10,813,500 | 63,719,380 | 1.54% |
| 2025-02-14 | 5.95 | 5.95 | 5.78 | 5.84 | 5.84 | qfq | 14,246,400 | 83,453,428 | -1.68% |
| 2025-02-13 | 6.00 | 6.02 | 5.93 | 5.94 | 5.94 | qfq | 10,659,500 | 63,599,938 | -1.16% |
| 2025-02-12 | 5.97 | 6.06 | 5.90 | 6.01 | 6.01 | qfq | 17,491,536 | 104,374,229 | -0.83% |
| 2025-02-11 | 5.99 | 6.12 | 5.90 | 6.06 | 6.06 | qfq | 24,091,731 | 145,439,499 | 2.02% |
| 2025-02-10 | 5.76 | 5.95 | 5.75 | 5.94 | 5.94 | qfq | 14,721,400 | 86,193,079 | 3.30% |
| 2025-02-07 | 5.70 | 5.82 | 5.66 | 5.75 | 5.75 | qfq | 14,385,772 | 82,777,968 | 0.88% |
| 2025-02-06 | 5.63 | 5.70 | 5.50 | 5.70 | 5.70 | qfq | 13,059,000 | 73,229,519 | 1.06% |
| 2025-02-05 | 5.70 | 5.71 | 5.60 | 5.64 | 5.64 | qfq | 9,960,000 | 56,286,489 | 1.26% |
| 2025-01-27 | 5.56 | 5.67 | 5.53 | 5.57 | 5.57 | qfq | 11,486,500 | 64,418,383 | 0.54% |
| 2025-01-24 | 5.54 | 5.57 | 5.41 | 5.54 | 5.54 | qfq | 11,609,800 | 64,018,002 | 0.73% |
| 2025-01-23 | 5.57 | 5.65 | 5.50 | 5.50 | 5.50 | qfq | 10,322,403 | 57,591,413 | -0.18% |
| 2025-01-22 | 5.65 | 5.65 | 5.49 | 5.51 | 5.51 | qfq | 8,688,572 | 47,948,744 | -1.96% |
| 2025-01-21 | 5.77 | 5.79 | 5.54 | 5.62 | 5.62 | qfq | 12,537,054 | 70,427,681 | -2.43% |
| 2025-01-20 | 5.73 | 5.80 | 5.64 | 5.76 | 5.76 | qfq | 11,697,658 | 67,204,604 | 2.13% |
| 2025-01-17 | 5.69 | 5.76 | 5.59 | 5.64 | 5.64 | qfq | 11,028,369 | 62,321,349 | -1.91% |
| 2025-01-16 | 5.77 | 5.88 | 5.66 | 5.75 | 5.75 | qfq | 14,174,769 | 81,725,026 | 1.59% |
| 2025-01-15 | 5.74 | 5.83 | 5.61 | 5.66 | 5.66 | qfq | 12,905,100 | 73,416,246 | -1.91% |
| 2025-01-14 | 5.73 | 5.77 | 5.53 | 5.77 | 5.77 | qfq | 17,587,520 | 99,714,640 | 5.87% |
| 2025-01-13 | 5.54 | 5.54 | 5.30 | 5.45 | 5.45 | qfq | 16,520,877 | 89,926,295 | -4.05% |
| 2025-01-10 | 6.15 | 6.17 | 5.68 | 5.68 | 5.68 | qfq | 28,288,000 | 166,952,329 | -8.24% |
| 2025-01-09 | 6.33 | 6.34 | 6.13 | 6.19 | 6.19 | qfq | 18,529,129 | 115,130,461 | -1.75% |
| 2025-01-08 | 6.36 | 6.40 | 6.07 | 6.30 | 6.30 | qfq | 33,055,106 | 206,406,025 | -2.02% |
| 2025-01-07 | 6.27 | 6.52 | 6.16 | 6.43 | 6.43 | qfq | 37,923,100 | 242,133,587 | 2.55% |
| 2025-01-06 | 6.22 | 6.41 | 6.07 | 6.27 | 6.27 | qfq | 34,120,234 | 212,793,016 | 0.16% |
| 2025-01-03 | 6.64 | 6.69 | 6.19 | 6.26 | 6.26 | qfq | 59,249,794 | 379,872,707 | -1.88% |
| 2025-01-02 | 5.89 | 6.38 | 5.78 | 6.38 | 6.38 | qfq | 24,226,600 | 149,484,808 | 10.00% |
| 2024-12-31 | 5.85 | 5.96 | 5.78 | 5.80 | 5.80 | qfq | 11,190,000 | 65,472,765 | -0.85% |
| 2024-12-30 | 6.02 | 6.03 | 5.78 | 5.85 | 5.85 | qfq | 12,188,300 | 71,349,849 | -2.99% |
| 2024-12-27 | 5.95 | 6.11 | 5.91 | 6.03 | 6.03 | qfq | 12,936,800 | 78,242,670 | 1.69% |
| 2024-12-26 | 5.93 | 6.06 | 5.88 | 5.93 | 5.93 | qfq | 12,340,360 | 73,722,987 | 0.00% |
| 2024-12-25 | 6.14 | 6.14 | 5.79 | 5.93 | 5.93 | qfq | 14,535,756 | 86,030,323 | -3.58% |
| 2024-12-24 | 6.33 | 6.41 | 6.05 | 6.15 | 6.15 | qfq | 19,294,834 | 119,056,755 | -3.15% |
| 2024-12-23 | 6.98 | 7.02 | 6.33 | 6.35 | 6.35 | qfq | 26,444,300 | 173,680,628 | -9.67% |
| 2024-12-20 | 6.88 | 7.17 | 6.86 | 7.03 | 7.03 | qfq | 14,398,200 | 101,350,118 | 2.18% |
| 2024-12-19 | 6.84 | 6.95 | 6.75 | 6.88 | 6.88 | qfq | 11,138,740 | 76,287,861 | -1.01% |
| 2024-12-18 | 6.83 | 7.10 | 6.69 | 6.95 | 6.95 | qfq | 14,436,340 | 99,689,976 | 1.16% |
| 2024-12-17 | 7.35 | 7.38 | 6.87 | 6.87 | 6.87 | qfq | 20,516,600 | 143,848,699 | -5.89% |
| 2024-12-16 | 7.47 | 7.55 | 7.25 | 7.30 | 7.30 | qfq | 18,409,300 | 135,668,844 | -2.14% |
| 2024-12-13 | 7.50 | 7.68 | 7.44 | 7.46 | 7.46 | qfq | 24,800,800 | 186,943,470 | -2.61% |
| 2024-12-12 | 7.43 | 7.76 | 7.42 | 7.66 | 7.66 | qfq | 35,775,193 | 272,131,568 | 2.27% |
| 2024-12-11 | 7.06 | 7.53 | 7.05 | 7.49 | 7.49 | qfq | 44,700,743 | 331,018,506 | 5.05% |
| 2024-12-10 | 7.35 | 7.40 | 7.12 | 7.13 | 7.13 | qfq | 21,803,600 | 157,192,891 | -0.70% |
| 2024-12-09 | 7.32 | 7.42 | 7.05 | 7.18 | 7.18 | qfq | 28,251,210 | 203,124,193 | -3.10% |
| 2024-12-06 | 7.07 | 7.56 | 6.91 | 7.41 | 7.41 | qfq | 45,449,176 | 332,142,632 | 5.11% |
| 2024-12-05 | 6.87 | 7.11 | 6.87 | 7.05 | 7.05 | qfq | 14,808,042 | 104,086,362 | 1.73% |
| 2024-12-04 | 7.13 | 7.18 | 6.88 | 6.93 | 6.93 | qfq | 19,560,283 | 137,746,298 | -3.48% |
| 2024-12-03 | 7.21 | 7.46 | 7.12 | 7.18 | 7.18 | qfq | 27,830,397 | 201,440,788 | -0.69% |
| 2024-12-02 | 7.06 | 7.30 | 7.00 | 7.23 | 7.23 | qfq | 32,376,681 | 232,455,673 | 3.88% |
| 2024-11-29 | 6.74 | 7.08 | 6.74 | 6.96 | 6.96 | qfq | 30,946,317 | 214,832,821 | 1.90% |
| 2024-11-28 | 6.77 | 7.03 | 6.66 | 6.83 | 6.83 | qfq | 36,976,200 | 254,584,179 | 3.33% |
| 2024-11-27 | 6.53 | 6.61 | 6.26 | 6.61 | 6.61 | qfq | 15,952,700 | 102,232,047 | 0.61% |
| 2024-11-26 | 6.65 | 6.82 | 6.54 | 6.57 | 6.57 | qfq | 16,440,900 | 109,064,815 | -1.20% |
| 2024-11-25 | 6.43 | 6.66 | 6.43 | 6.65 | 6.65 | qfq | 14,571,029 | 95,622,399 | 2.47% |
| 2024-11-22 | 6.70 | 6.90 | 6.46 | 6.49 | 6.49 | qfq | 21,714,300 | 145,258,859 | -3.57% |
| 2024-11-21 | 6.65 | 6.88 | 6.56 | 6.73 | 6.73 | qfq | 21,902,700 | 146,854,319 | 1.82% |
| 2024-11-20 | 6.63 | 6.68 | 6.56 | 6.61 | 6.61 | qfq | 12,323,700 | 81,414,764 | 0.30% |
| 2024-11-19 | 6.47 | 6.59 | 6.36 | 6.59 | 6.59 | qfq | 11,342,419 | 73,257,393 | 2.33% |
| 2024-11-18 | 6.67 | 6.81 | 6.36 | 6.44 | 6.44 | qfq | 15,511,736 | 101,005,531 | -2.72% |
| 2024-11-15 | 6.76 | 6.94 | 6.62 | 6.62 | 6.62 | qfq | 16,940,137 | 115,007,873 | -2.36% |
| 2024-11-14 | 7.03 | 7.14 | 6.78 | 6.78 | 6.78 | qfq | 24,182,400 | 167,648,989 | -5.17% |
| 2024-11-13 | 7.20 | 7.56 | 7.00 | 7.15 | 7.15 | qfq | 40,092,800 | 289,993,380 | -1.52% |
| 2024-11-12 | 7.08 | 7.59 | 7.08 | 7.26 | 7.26 | qfq | 45,118,159 | 328,700,023 | 2.54% |
| 2024-11-11 | 7.01 | 7.12 | 6.92 | 7.08 | 7.08 | qfq | 20,781,965 | 146,244,138 | 1.00% |
| 2024-11-08 | 7.07 | 7.30 | 6.98 | 7.01 | 7.01 | qfq | 38,890,000 | 275,736,362 | 0.00% |
| 2024-11-07 | 6.64 | 7.20 | 6.55 | 7.01 | 7.01 | qfq | 45,393,928 | 313,374,200 | 4.32% |
| 2024-11-06 | 6.64 | 6.81 | 6.62 | 6.72 | 6.72 | qfq | 30,402,607 | 204,542,713 | 1.20% |
| 2024-11-05 | 6.67 | 6.70 | 6.57 | 6.64 | 6.64 | qfq | 27,894,908 | 185,004,001 | 0.30% |
| 2024-11-04 | 6.66 | 6.71 | 6.48 | 6.62 | 6.62 | qfq | 19,678,701 | 130,091,365 | -1.05% |
| 2024-11-01 | 6.98 | 6.98 | 6.48 | 6.69 | 6.69 | qfq | 39,436,507 | 265,405,340 | -4.43% |
| 2024-10-31 | 6.63 | 7.10 | 6.63 | 7.00 | 7.00 | qfq | 47,408,201 | 327,989,126 | 6.06% |
| 2024-10-30 | 6.45 | 6.68 | 6.45 | 6.60 | 6.60 | qfq | 21,049,500 | 138,445,505 | 1.85% |
| 2024-10-29 | 6.72 | 6.80 | 6.47 | 6.48 | 6.48 | qfq | 28,446,910 | 188,226,438 | -4.28% |
| 2024-10-28 | 6.52 | 6.86 | 6.52 | 6.77 | 6.77 | qfq | 35,435,590 | 237,485,106 | 2.58% |
| 2024-10-25 | 6.50 | 6.65 | 6.41 | 6.60 | 6.60 | qfq | 43,750,494 | 286,419,609 | 5.60% |
| 2024-10-24 | 6.13 | 6.30 | 6.10 | 6.25 | 6.25 | qfq | 16,743,600 | 104,184,241 | 0.81% |
| 2024-10-23 | 6.20 | 6.35 | 6.14 | 6.20 | 6.20 | qfq | 21,364,641 | 133,529,016 | 0.00% |
| 2024-10-22 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | qfq | 17,256,341 | 106,103,245 | 1.31% |
| 2024-10-21 | 6.06 | 6.20 | 6.03 | 6.12 | 6.12 | qfq | 20,421,538 | 124,853,896 | 1.49% |
| 2024-10-18 | 5.88 | 6.09 | 5.82 | 6.03 | 6.03 | qfq | 22,707,801 | 136,008,960 | 3.25% |
| 2024-10-17 | 5.99 | 6.07 | 5.81 | 5.84 | 5.84 | qfq | 16,532,100 | 98,354,769 | -2.01% |
| 2024-10-16 | 5.84 | 6.00 | 5.79 | 5.96 | 5.96 | qfq | 15,134,900 | 89,672,588 | 0.68% |
| 2024-10-15 | 6.01 | 6.08 | 5.90 | 5.92 | 5.92 | qfq | 17,427,900 | 104,255,106 | -1.66% |
| 2024-10-14 | 5.90 | 6.03 | 5.81 | 6.02 | 6.02 | qfq | 20,718,200 | 122,901,356 | 2.91% |
| 2024-10-11 | 6.05 | 6.08 | 5.77 | 5.85 | 5.85 | qfq | 23,947,694 | 141,603,629 | -3.47% |
| 2024-10-10 | 6.10 | 6.24 | 5.89 | 6.06 | 6.06 | qfq | 26,713,347 | 162,249,213 | -2.42% |
| 2024-10-09 | 6.80 | 6.84 | 6.21 | 6.21 | 6.21 | qfq | 30,751,945 | 195,472,117 | -10.00% |
| 2024-10-08 | 7.27 | 7.28 | 6.52 | 6.90 | 6.90 | qfq | 50,057,931 | 344,520,328 | 4.07% |
| 2024-09-30 | 6.30 | 6.68 | 6.12 | 6.63 | 6.63 | qfq | 41,767,527 | 269,103,917 | 8.51% |
| 2024-09-27 | 5.87 | 6.24 | 5.87 | 6.11 | 6.11 | qfq | 29,543,100 | 179,133,462 | 4.27% |
| 2024-09-26 | 5.71 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 19,444,300 | 112,327,132 | 2.81% |
| 2024-09-25 | 5.55 | 5.88 | 5.51 | 5.70 | 5.70 | qfq | 32,305,879 | 184,948,265 | 3.64% |
| 2024-09-24 | 5.32 | 5.53 | 5.27 | 5.50 | 5.50 | qfq | 24,840,706 | 134,256,120 | 4.17% |
| 2024-09-23 | 5.21 | 5.36 | 5.21 | 5.28 | 5.28 | qfq | 10,380,306 | 54,805,040 | 0.38% |
| 2024-09-20 | 5.35 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 12,188,500 | 64,169,109 | -1.50% |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.34 | 5.34 | qfq | 17,725,040 | 93,810,528 | 3.29% |
| 2024-09-18 | 5.21 | 5.28 | 5.06 | 5.17 | 5.17 | qfq | 13,801,300 | 70,944,987 | -2.08% |
| 2024-09-13 | 5.42 | 5.46 | 5.26 | 5.28 | 5.28 | qfq | 15,107,363 | 80,345,630 | -0.56% |
| 2024-09-12 | 5.45 | 5.50 | 5.31 | 5.31 | 5.31 | qfq | 15,481,200 | 83,546,119 | -2.39% |
| 2024-09-11 | 5.54 | 5.56 | 5.40 | 5.44 | 5.44 | qfq | 14,760,201 | 80,856,497 | -2.16% |
| 2024-09-10 | 5.57 | 5.69 | 5.42 | 5.56 | 5.56 | qfq | 20,249,680 | 112,178,503 | -1.07% |
| 2024-09-09 | 5.53 | 5.71 | 5.47 | 5.62 | 5.62 | qfq | 20,522,078 | 114,965,874 | 0.18% |
| 2024-09-06 | 5.69 | 5.86 | 5.61 | 5.61 | 5.61 | qfq | 31,909,765 | 181,858,150 | -1.92% |
| 2024-09-05 | 5.80 | 5.87 | 5.62 | 5.72 | 5.72 | qfq | 48,265,381 | 276,080,965 | -2.56% |
| 2024-09-04 | 5.52 | 6.11 | 5.49 | 5.87 | 5.87 | qfq | 65,413,924 | 382,000,155 | 5.77% |
| 2024-09-03 | 5.34 | 5.65 | 5.30 | 5.55 | 5.55 | qfq | 27,497,068 | 150,834,407 | 3.35% |
| 2024-09-02 | 5.75 | 5.81 | 5.35 | 5.37 | 5.37 | qfq | 31,687,836 | 176,197,999 | -4.62% |
| 2024-08-30 | 5.41 | 5.74 | 5.40 | 5.63 | 5.63 | qfq | 28,035,616 | 156,604,433 | 3.11% |
| 2024-08-29 | 5.39 | 5.50 | 5.28 | 5.46 | 5.46 | qfq | 23,809,440 | 128,679,558 | 0.92% |
| 2024-08-28 | 5.23 | 5.76 | 5.14 | 5.41 | 5.41 | qfq | 33,221,540 | 182,807,157 | 3.24% |
| 2024-08-27 | 5.40 | 5.43 | 5.21 | 5.24 | 5.24 | qfq | 15,675,240 | 83,222,954 | -3.85% |
| 2024-08-26 | 5.36 | 5.55 | 5.35 | 5.45 | 5.45 | qfq | 20,138,501 | 109,935,474 | 2.83% |
| 2024-08-23 | 5.27 | 5.39 | 5.12 | 5.30 | 5.30 | qfq | 19,624,133 | 102,762,047 | 0.38% |
| 2024-08-22 | 5.52 | 5.58 | 5.25 | 5.28 | 5.28 | qfq | 24,784,362 | 133,741,184 | -4.52% |
| 2024-08-21 | 5.30 | 5.80 | 5.25 | 5.53 | 5.53 | qfq | 36,225,407 | 201,478,739 | 4.34% |
| 2024-08-20 | 5.49 | 5.50 | 5.28 | 5.30 | 5.30 | qfq | 13,876,200 | 74,221,236 | -3.46% |
| 2024-08-19 | 5.43 | 5.56 | 5.39 | 5.49 | 5.49 | qfq | 13,884,100 | 76,278,426 | 1.48% |
| 2024-08-16 | 5.57 | 5.57 | 5.40 | 5.41 | 5.41 | qfq | 13,300,340 | 72,669,844 | -2.17% |
| 2024-08-15 | 5.48 | 5.56 | 5.39 | 5.53 | 5.53 | qfq | 14,662,740 | 80,578,325 | 0.36% |
| 2024-08-14 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 16,491,000 | 91,675,791 | -2.48% |
| 2024-08-13 | 5.82 | 5.89 | 5.57 | 5.65 | 5.65 | qfq | 20,806,279 | 117,851,636 | -1.05% |
| 2024-08-12 | 5.97 | 5.99 | 5.69 | 5.71 | 5.71 | qfq | 40,278,335 | 233,687,298 | -7.00% |
| 2024-08-09 | 6.13 | 6.69 | 6.06 | 6.14 | 6.14 | qfq | 56,198,335 | 356,847,521 | 0.99% |
| 2024-08-08 | 5.97 | 6.14 | 5.93 | 6.08 | 6.08 | qfq | 16,888,800 | 102,011,743 | 0.83% |
| 2024-08-07 | 6.15 | 6.18 | 5.99 | 6.03 | 6.03 | qfq | 20,868,200 | 126,517,079 | -2.11% |
| 2024-08-06 | 6.00 | 6.25 | 5.91 | 6.16 | 6.16 | qfq | 29,741,195 | 180,807,280 | -0.65% |
| 2024-08-05 | 6.05 | 6.38 | 6.02 | 6.20 | 6.20 | qfq | 44,711,779 | 277,932,411 | 0.16% |
| 2024-08-02 | 5.94 | 6.43 | 5.92 | 6.19 | 6.19 | qfq | 39,527,500 | 243,055,197 | 3.69% |
| 2024-08-01 | 5.96 | 6.00 | 5.91 | 5.97 | 5.97 | qfq | 12,561,279 | 74,796,937 | 0.34% |
| 2024-07-31 | 5.77 | 5.99 | 5.73 | 5.95 | 5.95 | qfq | 18,488,971 | 109,414,636 | 2.94% |
| 2024-07-30 | 5.68 | 5.89 | 5.57 | 5.78 | 5.78 | qfq | 13,420,500 | 77,011,379 | 2.30% |
| 2024-07-29 | 5.56 | 5.65 | 5.51 | 5.65 | 5.65 | qfq | 11,014,112 | 61,725,642 | 1.62% |
| 2024-07-26 | 5.47 | 5.56 | 5.46 | 5.56 | 5.56 | qfq | 9,153,900 | 50,575,459 | 1.46% |
| 2024-07-25 | 5.52 | 5.57 | 5.39 | 5.48 | 5.48 | qfq | 11,115,300 | 60,830,775 | 0.00% |
| 2024-07-24 | 5.62 | 5.66 | 5.48 | 5.48 | 5.48 | qfq | 14,300,400 | 79,440,115 | -2.49% |
| 2024-07-23 | 5.74 | 5.86 | 5.62 | 5.62 | 5.62 | qfq | 16,526,400 | 94,977,884 | -1.40% |
| 2024-07-22 | 5.67 | 5.81 | 5.64 | 5.70 | 5.70 | qfq | 13,916,979 | 79,464,227 | -0.87% |
| 2024-07-19 | 5.82 | 5.82 | 5.62 | 5.75 | 5.75 | qfq | 22,086,100 | 126,259,809 | -2.38% |
| 2024-07-18 | 5.86 | 5.91 | 5.68 | 5.89 | 5.89 | qfq | 30,181,500 | 174,867,605 | -4.23% |
| 2024-07-17 | 6.10 | 6.36 | 6.04 | 6.15 | 6.15 | qfq | 37,309,400 | 229,418,795 | 3.02% |
| 2024-07-16 | 5.97 | 6.20 | 5.90 | 5.97 | 5.97 | qfq | 23,986,118 | 144,711,356 | 0.00% |
| 2024-07-15 | 5.94 | 6.04 | 5.86 | 5.97 | 5.97 | qfq | 12,605,400 | 74,877,846 | 0.67% |
| 2024-07-12 | 6.17 | 6.22 | 5.91 | 5.93 | 5.93 | qfq | 16,984,918 | 102,263,407 | -1.66% |
| 2024-07-11 | 5.93 | 6.07 | 5.88 | 6.03 | 6.03 | qfq | 19,379,118 | 116,266,622 | 2.90% |
| 2024-07-10 | 5.91 | 5.96 | 5.80 | 5.86 | 5.86 | qfq | 17,668,700 | 103,985,533 | -2.33% |
| 2024-07-09 | 6.04 | 6.09 | 5.76 | 6.00 | 6.00 | qfq | 28,738,628 | 170,496,218 | -1.80% |
| 2024-07-08 | 6.39 | 6.50 | 6.06 | 6.11 | 6.11 | qfq | 43,659,829 | 271,924,773 | -3.48% |
| 2024-07-05 | 5.75 | 6.33 | 5.65 | 6.33 | 6.33 | qfq | 21,550,301 | 131,677,043 | 10.09% |
| 2024-07-04 | 6.00 | 6.02 | 5.72 | 5.75 | 5.75 | qfq | 13,945,101 | 81,302,850 | -4.64% |
| 2024-07-03 | 6.00 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 10,128,600 | 61,343,049 | 0.00% |
| 2024-07-02 | 6.04 | 6.10 | 5.98 | 6.03 | 6.03 | qfq | 8,123,340 | 49,113,109 | 0.33% |
| 2024-07-01 | 5.96 | 6.03 | 5.87 | 6.01 | 6.01 | qfq | 10,369,802 | 61,760,032 | 1.01% |
| 2024-06-28 | 5.94 | 6.04 | 5.92 | 5.95 | 5.95 | qfq | 11,264,402 | 67,438,380 | 0.85% |
| 2024-06-27 | 6.10 | 6.11 | 5.89 | 5.90 | 5.90 | qfq | 11,741,700 | 70,290,858 | -3.44% |
| 2024-06-26 | 5.95 | 6.11 | 5.85 | 6.11 | 6.11 | qfq | 14,906,600 | 89,391,159 | 1.50% |
| 2024-06-25 | 5.94 | 6.19 | 5.85 | 6.02 | 6.02 | qfq | 15,605,117 | 93,795,837 | 1.52% |
| 2024-06-24 | 6.10 | 6.12 | 5.89 | 5.93 | 5.93 | qfq | 19,007,467 | 113,478,865 | -4.97% |
| 2024-06-21 | 6.00 | 6.46 | 5.91 | 6.24 | 6.24 | qfq | 26,679,500 | 167,301,776 | 1.30% |
| 2024-06-20 | 6.40 | 6.85 | 6.16 | 6.16 | 6.16 | qfq | 36,376,200 | 236,123,504 | -3.30% |
| 2024-06-19 | 6.33 | 6.54 | 6.28 | 6.37 | 6.37 | qfq | 14,700,796 | 94,111,062 | 0.63% |
| 2024-06-18 | 6.33 | 6.37 | 6.26 | 6.33 | 6.33 | qfq | 7,620,506 | 48,220,621 | 0.96% |
| 2024-06-17 | 6.48 | 6.48 | 6.26 | 6.27 | 6.27 | qfq | 8,945,100 | 56,635,956 | -2.64% |
| 2024-06-14 | 6.39 | 6.44 | 6.28 | 6.44 | 6.44 | qfq | 6,440,284 | 41,146,611 | 0.63% |
| 2024-06-13 | 6.46 | 6.52 | 6.36 | 6.40 | 6.40 | qfq | 8,287,154 | 53,210,796 | -1.39% |
| 2024-06-12 | 6.33 | 6.51 | 6.28 | 6.49 | 6.49 | qfq | 10,804,600 | 69,694,840 | 2.53% |
| 2024-06-11 | 6.27 | 6.34 | 6.12 | 6.33 | 6.33 | qfq | 9,542,504 | 59,529,335 | 0.32% |
| 2024-06-07 | 6.22 | 6.35 | 6.21 | 6.31 | 6.31 | qfq | 15,249,500 | 95,855,376 | 3.10% |
| 2024-06-06 | 6.42 | 6.49 | 6.05 | 6.12 | 6.12 | qfq | 18,789,600 | 116,825,846 | -4.67% |
| 2024-06-05 | 6.55 | 6.57 | 6.42 | 6.42 | 6.42 | qfq | 10,006,540 | 64,896,217 | -2.43% |
| 2024-06-04 | 6.61 | 6.62 | 6.47 | 6.58 | 6.58 | qfq | 11,892,700 | 77,823,363 | -0.45% |
| 2024-06-03 | 6.87 | 6.88 | 6.55 | 6.61 | 6.61 | qfq | 18,303,000 | 121,984,225 | -3.92% |
| 2024-05-31 | 6.78 | 6.90 | 6.76 | 6.88 | 6.88 | qfq | 13,666,904 | 93,648,119 | 2.08% |
| 2024-05-30 | 6.83 | 6.92 | 6.72 | 6.74 | 6.74 | qfq | 13,116,012 | 88,896,393 | -1.61% |
| 2024-05-29 | 6.70 | 7.10 | 6.66 | 6.85 | 6.85 | qfq | 19,152,000 | 131,994,899 | 1.78% |
| 2024-05-28 | 6.86 | 6.87 | 6.72 | 6.73 | 6.73 | qfq | 9,061,001 | 61,403,468 | -1.75% |
| 2024-05-27 | 6.81 | 6.86 | 6.67 | 6.85 | 6.85 | qfq | 12,223,900 | 82,505,324 | 0.59% |
| 2024-05-24 | 6.88 | 6.97 | 6.76 | 6.81 | 6.81 | qfq | 11,729,200 | 80,530,310 | -1.02% |
| 2024-05-23 | 7.01 | 7.04 | 6.84 | 6.88 | 6.88 | qfq | 21,344,200 | 147,413,691 | -3.78% |
| 2024-05-22 | 7.17 | 7.30 | 7.11 | 7.15 | 7.15 | qfq | 19,004,015 | 136,526,171 | -0.83% |
| 2024-05-21 | 7.36 | 7.43 | 7.17 | 7.21 | 7.21 | qfq | 25,410,092 | 183,736,319 | -3.61% |
| 2024-05-20 | 7.38 | 7.64 | 7.32 | 7.48 | 7.48 | qfq | 40,287,861 | 302,049,520 | 3.03% |
| 2024-05-17 | 7.22 | 7.41 | 7.11 | 7.26 | 7.26 | qfq | 20,238,268 | 146,481,605 | 0.55% |
| 2024-05-16 | 7.15 | 7.35 | 7.14 | 7.22 | 7.22 | qfq | 19,483,800 | 141,135,723 | 1.26% |
| 2024-05-15 | 7.20 | 7.31 | 7.10 | 7.13 | 7.13 | qfq | 15,663,202 | 112,465,247 | -0.83% |
| 2024-05-14 | 7.07 | 7.25 | 7.03 | 7.19 | 7.19 | qfq | 18,239,002 | 130,412,644 | 1.70% |
| 2024-05-13 | 7.27 | 7.29 | 7.01 | 7.07 | 7.07 | qfq | 24,878,732 | 177,235,149 | -4.72% |
| 2024-05-10 | 7.64 | 7.80 | 7.38 | 7.42 | 7.42 | qfq | 24,019,045 | 180,371,253 | -2.24% |
| 2024-05-09 | 7.54 | 7.75 | 7.50 | 7.59 | 7.59 | qfq | 27,253,510 | 208,369,398 | 0.53% |
| 2024-05-08 | 7.71 | 7.75 | 7.51 | 7.55 | 7.55 | qfq | 28,372,652 | 215,388,847 | -2.08% |
| 2024-05-07 | 8.00 | 8.08 | 7.64 | 7.71 | 7.71 | qfq | 55,465,232 | 432,267,577 | -1.53% |
| 2024-05-06 | 7.21 | 7.83 | 7.21 | 7.83 | 7.83 | qfq | 47,052,832 | 354,417,162 | 9.97% |
| 2024-04-30 | 7.38 | 7.49 | 7.07 | 7.12 | 7.12 | qfq | 29,626,064 | 213,699,246 | -3.52% |
| 2024-04-29 | 7.18 | 7.40 | 7.11 | 7.38 | 7.38 | qfq | 33,905,813 | 247,832,564 | 3.22% |
| 2024-04-26 | 6.96 | 7.17 | 6.91 | 7.15 | 7.15 | qfq | 32,243,511 | 228,247,197 | 2.88% |
| 2024-04-25 | 6.99 | 7.09 | 6.87 | 6.95 | 6.95 | qfq | 24,836,850 | 173,039,059 | -1.42% |
| 2024-04-24 | 6.92 | 7.08 | 6.86 | 7.05 | 7.05 | qfq | 23,903,900 | 167,292,236 | 2.03% |
| 2024-04-23 | 7.03 | 7.10 | 6.80 | 6.91 | 6.91 | qfq | 32,122,747 | 222,896,435 | -1.85% |
| 2024-04-22 | 7.66 | 7.73 | 7.02 | 7.04 | 7.04 | qfq | 48,861,537 | 351,808,295 | -8.57% |
| 2024-04-19 | 7.53 | 7.93 | 7.48 | 7.70 | 7.70 | qfq | 43,845,512 | 338,242,014 | 0.79% |
| 2024-04-18 | 7.40 | 7.79 | 7.20 | 7.64 | 7.64 | qfq | 58,944,058 | 444,028,101 | -2.68% |
| 2024-04-17 | 7.27 | 8.39 | 7.27 | 7.85 | 7.85 | qfq | 82,352,918 | 639,332,529 | -2.85% |
| 2024-04-16 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | qfq | 3,329,100 | 26,899,128 | -10.02% |
| 2024-04-15 | 9.06 | 9.13 | 8.98 | 8.98 | 8.98 | qfq | 13,977,700 | 125,871,757 | -10.02% |
| 2024-04-12 | 9.65 | 10.26 | 9.35 | 9.98 | 9.98 | qfq | 89,955,272 | 881,639,737 | 3.10% |
| 2024-04-11 | 10.34 | 10.60 | 9.68 | 9.68 | 9.68 | qfq | 126,509,540 | 1,292,917,184 | -2.91% |
| 2024-04-10 | 9.02 | 9.97 | 9.02 | 9.97 | 9.97 | qfq | 55,264,242 | 538,668,506 | 10.04% |
| 2024-04-09 | 8.72 | 9.10 | 8.60 | 9.06 | 9.06 | qfq | 40,552,497 | 361,376,396 | 1.34% |
| 2024-04-08 | 8.68 | 9.26 | 8.58 | 8.94 | 8.94 | qfq | 46,230,412 | 412,008,665 | 0.90% |
| 2024-04-03 | 9.02 | 9.45 | 8.81 | 8.86 | 8.86 | qfq | 54,234,561 | 494,232,439 | -0.23% |
| 2024-04-02 | 9.00 | 9.33 | 8.82 | 8.88 | 8.88 | qfq | 39,848,182 | 359,447,410 | -1.33% |
| 2024-04-01 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | qfq | 31,504,341 | 282,319,606 | 2.86% |
| 2024-03-29 | 8.57 | 8.86 | 8.57 | 8.75 | 8.75 | qfq | 26,856,661 | 234,450,512 | 1.51% |
| 2024-03-28 | 8.47 | 8.72 | 8.44 | 8.62 | 8.62 | qfq | 26,030,800 | 223,855,562 | 2.25% |
| 2024-03-27 | 8.84 | 8.95 | 8.37 | 8.43 | 8.43 | qfq | 37,423,500 | 322,698,305 | -5.28% |
| 2024-03-26 | 9.12 | 9.17 | 8.81 | 8.90 | 8.90 | qfq | 41,504,361 | 371,894,563 | -3.89% |
| 2024-03-25 | 9.26 | 9.59 | 8.90 | 9.26 | 9.26 | qfq | 49,858,810 | 462,485,433 | -4.14% |
| 2024-03-22 | 10.05 | 10.36 | 9.64 | 9.66 | 9.66 | qfq | 64,599,584 | 647,328,268 | -5.39% |
| 2024-03-21 | 9.86 | 10.54 | 9.69 | 10.21 | 10.21 | qfq | 84,823,174 | 853,923,910 | 1.39% |
| 2024-03-20 | 9.69 | 10.49 | 9.54 | 10.07 | 10.07 | qfq | 91,143,691 | 916,508,701 | 4.35% |
| 2024-03-19 | 9.47 | 9.68 | 9.44 | 9.65 | 9.65 | qfq | 47,931,100 | 457,831,871 | 1.90% |
| 2024-03-18 | 9.44 | 9.47 | 9.34 | 9.47 | 9.47 | qfq | 34,470,829 | 324,536,006 | 0.96% |
| 2024-03-15 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | qfq | 30,095,428 | 281,715,145 | -0.64% |
| 2024-03-14 | 9.82 | 9.86 | 9.18 | 9.44 | 9.44 | qfq | 58,592,200 | 553,436,728 | -3.77% |
| 2024-03-13 | 9.65 | 9.88 | 9.60 | 9.81 | 9.81 | qfq | 42,884,671 | 419,073,424 | 0.82% |
| 2024-03-12 | 9.75 | 9.92 | 9.70 | 9.73 | 9.73 | qfq | 37,690,397 | 368,018,585 | -0.21% |
| 2024-03-11 | 9.82 | 9.87 | 9.51 | 9.75 | 9.75 | qfq | 50,568,504 | 489,154,132 | -1.81% |
| 2024-03-08 | 10.21 | 10.27 | 9.69 | 9.93 | 9.93 | qfq | 63,387,580 | 624,946,231 | -4.52% |
| 2024-03-07 | 9.77 | 10.44 | 9.67 | 10.40 | 10.40 | qfq | 85,084,222 | 866,779,430 | 5.69% |
| 2024-03-06 | 10.24 | 10.35 | 9.83 | 9.84 | 9.84 | qfq | 59,831,509 | 594,602,378 | -3.91% |
| 2024-03-05 | 10.14 | 10.42 | 10.14 | 10.24 | 10.24 | qfq | 59,424,316 | 611,023,826 | 0.99% |
| 2024-03-04 | 10.43 | 10.65 | 10.01 | 10.14 | 10.14 | qfq | 66,109,499 | 676,767,721 | -5.06% |
| 2024-03-01 | 10.48 | 10.99 | 10.29 | 10.68 | 10.68 | qfq | 84,207,144 | 893,660,874 | -0.19% |
| 2024-02-29 | 10.00 | 10.83 | 10.00 | 10.70 | 10.70 | qfq | 105,524,428 | 1,096,390,566 | -3.69% |
| 2024-02-28 | 12.23 | 13.20 | 11.10 | 11.11 | 11.11 | qfq | 138,747,496 | 1,723,308,418 | -9.89% |
| 2024-02-27 | 12.78 | 12.78 | 11.68 | 12.33 | 12.33 | qfq | 120,777,284 | 1,477,171,244 | -3.52% |
| 2024-02-26 | 11.19 | 12.78 | 11.04 | 12.78 | 12.78 | qfq | 123,105,168 | 1,499,474,320 | 9.98% |
| 2024-02-23 | 11.67 | 11.88 | 11.31 | 11.62 | 11.62 | qfq | 109,435,925 | 1,272,357,231 | -0.51% |
| 2024-02-22 | 12.54 | 12.70 | 10.96 | 11.68 | 11.68 | qfq | 153,537,649 | 1,822,610,964 | -4.11% |
| 2024-02-21 | 11.07 | 12.18 | 10.90 | 12.18 | 12.18 | qfq | 113,520,455 | 1,329,326,389 | 10.03% |
| 2024-02-20 | 9.88 | 11.07 | 9.79 | 11.07 | 11.07 | qfq | 98,990,687 | 1,034,613,501 | 10.04% |
| 2024-02-19 | 9.35 | 10.07 | 9.00 | 10.06 | 10.06 | qfq | 113,940,180 | 1,096,014,619 | 4.90% |
| 2024-02-08 | 10.20 | 10.47 | 9.59 | 9.59 | 9.59 | qfq | 112,016,715 | 1,080,806,668 | -9.95% |
| 2024-02-07 | 11.20 | 11.28 | 10.55 | 10.65 | 10.65 | qfq | 104,833,420 | 1,142,402,323 | -2.11% |
| 2024-02-06 | 11.50 | 11.88 | 10.35 | 10.88 | 10.88 | qfq | 146,612,014 | 1,584,735,573 | -5.39% |
| 2024-02-05 | 10.50 | 11.50 | 10.50 | 11.50 | 11.50 | qfq | 132,743,388 | 1,500,875,713 | 10.05% |
| 2024-02-02 | 11.50 | 12.08 | 10.28 | 10.45 | 10.45 | qfq | 137,616,323 | 1,573,367,124 | -7.28% |
| 2024-02-01 | 10.62 | 11.58 | 10.62 | 11.27 | 11.27 | qfq | 115,949,579 | 1,278,469,742 | -3.59% |
| 2024-01-31 | 11.69 | 11.96 | 11.69 | 11.69 | 11.69 | qfq | 21,481,600 | 251,314,199 | -10.01% |
| 2024-01-30 | 12.60 | 13.18 | 12.22 | 12.99 | 12.99 | qfq | 118,326,613 | 1,516,729,516 | 3.10% |
| 2024-01-29 | 12.31 | 13.10 | 11.88 | 12.60 | 12.60 | qfq | 114,693,804 | 1,430,687,473 | -1.56% |
| 2024-01-26 | 13.98 | 14.88 | 12.50 | 12.80 | 12.80 | qfq | 158,447,124 | 2,203,203,227 | -5.40% |
| 2024-01-25 | 12.75 | 13.53 | 12.50 | 13.53 | 13.53 | qfq | 138,552,387 | 1,801,477,757 | 10.00% |
| 2024-01-24 | 13.42 | 14.05 | 12.20 | 12.30 | 12.30 | qfq | 140,337,055 | 1,856,065,949 | -3.68% |
| 2024-01-23 | 12.34 | 12.77 | 11.40 | 12.77 | 12.77 | qfq | 110,996,688 | 1,375,429,201 | 9.99% |
| 2024-01-22 | 10.98 | 11.61 | 10.68 | 11.61 | 11.61 | qfq | 54,029,289 | 610,380,263 | 10.05% |
| 2024-01-19 | 9.59 | 10.55 | 9.50 | 10.55 | 10.55 | qfq | 119,832,076 | 1,217,823,317 | 10.01% |
| 2024-01-18 | 9.16 | 9.59 | 8.40 | 9.59 | 9.59 | qfq | 147,972,574 | 1,372,583,541 | 9.98% |
| 2024-01-17 | 8.60 | 8.72 | 8.49 | 8.72 | 8.72 | qfq | 39,188,638 | 339,203,345 | 9.96% |
| 2024-01-16 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | qfq | 5,092,894 | 40,386,649 | 9.99% |
| 2024-01-15 | 6.67 | 7.21 | 6.61 | 7.21 | 7.21 | qfq | 43,685,025 | 306,144,405 | 10.08% |
| 2024-01-12 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | qfq | 5,638,536 | 36,932,411 | 10.08% |
| 2024-01-11 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | qfq | 6,852,152 | 40,770,304 | 9.98% |
| 2024-01-10 | 5.16 | 5.41 | 5.13 | 5.41 | 5.41 | qfq | 15,577,192 | 83,346,703 | 9.96% |
| 2024-01-09 | 4.49 | 4.92 | 4.49 | 4.92 | 4.92 | qfq | 19,129,175 | 91,608,078 | 10.07% |
| 2024-01-08 | 4.46 | 4.64 | 4.44 | 4.47 | 4.47 | qfq | 7,619,500 | 34,357,516 | 0.22% |
| 2024-01-05 | 4.59 | 4.60 | 4.44 | 4.46 | 4.46 | qfq | 5,905,800 | 26,621,505 | -2.41% |
| 2024-01-04 | 4.49 | 4.57 | 4.49 | 4.57 | 4.57 | qfq | 8,722,288 | 39,522,788 | 1.56% |
| 2024-01-03 | 4.41 | 4.57 | 4.39 | 4.50 | 4.50 | qfq | 10,440,600 | 47,008,132 | 1.58% |
| 2024-01-02 | 4.35 | 4.44 | 4.31 | 4.43 | 4.43 | qfq | 6,029,100 | 26,529,772 | 1.84% |
| 2023-12-29 | 4.30 | 4.36 | 4.25 | 4.35 | 4.35 | qfq | 3,919,500 | 16,933,880 | 1.87% |
| 2023-12-28 | 4.22 | 4.32 | 4.18 | 4.27 | 4.27 | qfq | 4,683,400 | 19,944,424 | 1.18% |
| 2023-12-27 | 4.23 | 4.26 | 4.15 | 4.22 | 4.22 | qfq | 4,084,084 | 17,183,174 | 0.00% |
| 2023-12-26 | 4.25 | 4.27 | 4.22 | 4.22 | 4.22 | qfq | 3,439,100 | 14,577,281 | -0.71% |
| 2023-12-25 | 4.32 | 4.36 | 4.22 | 4.25 | 4.25 | qfq | 4,294,600 | 18,277,576 | -1.85% |
| 2023-12-22 | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 5,247,400 | 22,880,131 | -2.48% |
| 2023-12-21 | 4.36 | 4.44 | 4.31 | 4.44 | 4.44 | qfq | 4,821,318 | 21,124,594 | 1.60% |
| 2023-12-20 | 4.39 | 4.45 | 4.36 | 4.37 | 4.37 | qfq | 3,980,173 | 17,499,986 | -0.46% |
| 2023-12-19 | 4.41 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 3,912,200 | 17,153,175 | 0.00% |
| 2023-12-18 | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | qfq | 4,943,501 | 21,910,869 | -1.13% |
| 2023-12-15 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 4,199,500 | 18,680,454 | -0.89% |
| 2023-12-14 | 4.45 | 4.52 | 4.45 | 4.48 | 4.48 | qfq | 6,039,499 | 27,086,545 | 1.13% |
| 2023-12-13 | 4.49 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 5,668,501 | 25,291,050 | -0.45% |
| 2023-12-12 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 7,398,100 | 32,732,832 | 2.53% |
| 2023-12-11 | 4.28 | 4.37 | 4.22 | 4.34 | 4.34 | qfq | 7,351,900 | 31,779,992 | 1.40% |
| 2023-12-08 | 4.44 | 4.47 | 4.27 | 4.28 | 4.28 | qfq | 6,310,500 | 27,267,848 | -3.17% |
| 2023-12-07 | 4.45 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 5,721,500 | 25,334,058 | -1.12% |
| 2023-12-06 | 4.39 | 4.50 | 4.36 | 4.47 | 4.47 | qfq | 5,389,600 | 24,007,383 | 1.82% |
| 2023-12-05 | 4.45 | 4.50 | 4.39 | 4.39 | 4.39 | qfq | 3,825,595 | 16,996,198 | -1.57% |
| 2023-12-04 | 4.46 | 4.50 | 4.43 | 4.46 | 4.46 | qfq | 3,986,179 | 17,823,548 | 0.45% |
| 2023-12-01 | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | qfq | 3,631,100 | 16,154,063 | 0.23% |
| 2023-11-30 | 4.50 | 4.50 | 4.39 | 4.43 | 4.43 | qfq | 4,738,000 | 20,989,273 | -1.12% |
| 2023-11-29 | 4.45 | 4.55 | 4.44 | 4.48 | 4.48 | qfq | 6,134,100 | 27,464,587 | 0.90% |
| 2023-11-28 | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 3,519,600 | 15,647,598 | 0.00% |
| 2023-11-27 | 4.46 | 4.46 | 4.38 | 4.44 | 4.44 | qfq | 4,506,393 | 19,949,741 | 0.23% |
| 2023-11-24 | 4.47 | 4.51 | 4.42 | 4.43 | 4.43 | qfq | 4,042,370 | 17,970,225 | -1.12% |
| 2023-11-23 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | qfq | 6,143,191 | 27,387,412 | 0.00% |
| 2023-11-22 | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | qfq | 7,079,888 | 31,788,300 | 0.90% |
| 2023-11-21 | 4.43 | 4.48 | 4.43 | 4.44 | 4.44 | qfq | 3,477,884 | 15,494,172 | 0.23% |
| 2023-11-20 | 4.47 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 4,253,364 | 18,795,803 | 0.45% |
| 2023-11-17 | 4.37 | 4.43 | 4.36 | 4.41 | 4.41 | qfq | 3,727,400 | 16,426,966 | 0.92% |
| 2023-11-16 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | qfq | 3,378,100 | 14,838,691 | -0.68% |
| 2023-11-15 | 4.44 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 3,314,400 | 14,630,037 | -0.45% |
| 2023-11-14 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 3,382,900 | 14,956,890 | -0.67% |
| 2023-11-13 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | qfq | 3,649,100 | 16,152,783 | 1.60% |
| 2023-11-10 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | qfq | 3,707,371 | 16,287,017 | -0.23% |
| 2023-11-09 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | qfq | 3,962,162 | 17,461,375 | -1.13% |
| 2023-11-08 | 4.44 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 3,524,840 | 15,680,346 | 0.00% |
| 2023-11-07 | 4.45 | 4.46 | 4.37 | 4.44 | 4.44 | qfq | 4,033,100 | 17,836,272 | 0.68% |
| 2023-11-06 | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 3,799,018 | 16,689,501 | 1.85% |
| 2023-11-03 | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | qfq | 3,335,100 | 14,468,986 | 0.46% |
| 2023-11-02 | 4.30 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 4,141,584 | 17,908,356 | -0.23% |
| 2023-11-01 | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | qfq | 4,109,200 | 17,686,446 | 0.47% |
| 2023-10-31 | 4.31 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 3,458,500 | 14,851,344 | -0.23% |
| 2023-10-30 | 4.28 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 5,443,649 | 23,447,200 | 0.47% |
| 2023-10-27 | 4.16 | 4.30 | 4.14 | 4.29 | 4.29 | qfq | 5,285,034 | 22,451,910 | 3.13% |
| 2023-10-26 | 4.17 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 2,617,196 | 10,856,240 | -0.72% |
| 2023-10-25 | 4.17 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 3,841,100 | 16,015,072 | 1.70% |
| 2023-10-24 | 3.98 | 4.13 | 3.95 | 4.12 | 4.12 | qfq | 4,588,300 | 18,689,725 | 4.30% |
| 2023-10-23 | 4.05 | 4.09 | 3.94 | 3.95 | 3.95 | qfq | 4,556,900 | 18,179,686 | -2.95% |
| 2023-10-20 | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | qfq | 3,359,200 | 13,699,566 | -0.25% |
| 2023-10-19 | 4.12 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 2,823,009 | 11,574,080 | -0.49% |
| 2023-10-18 | 4.16 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 3,122,900 | 12,849,290 | -1.44% |
| 2023-10-17 | 4.20 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 3,494,700 | 14,654,617 | -0.48% |
| 2023-10-16 | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | qfq | 4,762,400 | 19,847,502 | 1.70% |
| 2023-10-13 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 6,036,465 | 24,875,001 | -2.61% |
| 2023-10-12 | 4.28 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 6,128,100 | 25,949,024 | -1.40% |
| 2023-10-11 | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 3,807,692 | 16,420,741 | -1.38% |
| 2023-10-10 | 4.38 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 3,755,001 | 16,319,186 | 0.23% |
| 2023-10-09 | 4.44 | 4.56 | 4.33 | 4.33 | 4.33 | qfq | 5,209,600 | 22,959,871 | -2.48% |
| 2023-09-28 | 4.39 | 4.46 | 4.36 | 4.44 | 4.44 | qfq | 2,879,208 | 12,730,814 | 1.60% |
| 2023-09-27 | 4.33 | 4.39 | 4.29 | 4.37 | 4.37 | qfq | 3,453,269 | 15,071,345 | 0.46% |
| 2023-09-26 | 4.37 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 4,532,663 | 19,682,884 | 0.00% |
| 2023-09-25 | 4.45 | 4.47 | 4.34 | 4.35 | 4.35 | qfq | 3,095,700 | 13,556,881 | -1.81% |
| 2023-09-22 | 4.38 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 2,225,200 | 9,797,372 | 1.14% |
| 2023-09-21 | 4.45 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 3,060,280 | 13,483,182 | -1.57% |
| 2023-09-20 | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 5,658,500 | 25,301,432 | -1.77% |
| 2023-09-19 | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | qfq | 4,313,100 | 19,632,198 | -2.16% |
| 2023-09-18 | 4.50 | 4.63 | 4.48 | 4.63 | 4.63 | qfq | 6,741,081 | 30,967,761 | 2.43% |
| 2023-09-15 | 4.46 | 4.58 | 4.45 | 4.52 | 4.52 | qfq | 3,499,179 | 15,829,624 | 1.35% |
| 2023-09-14 | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | qfq | 2,488,500 | 11,101,485 | -0.45% |
| 2023-09-13 | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 2,876,600 | 12,970,618 | -1.54% |
| 2023-09-12 | 4.56 | 4.60 | 4.52 | 4.55 | 4.55 | qfq | 3,242,537 | 14,767,676 | -0.22% |
| 2023-09-11 | 4.59 | 4.62 | 4.51 | 4.56 | 4.56 | qfq | 3,036,140 | 13,823,295 | -0.65% |
| 2023-09-08 | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 3,379,301 | 15,554,409 | 0.44% |
| 2023-09-07 | 4.65 | 4.66 | 4.57 | 4.57 | 4.57 | qfq | 3,474,604 | 16,012,030 | -1.30% |
| 2023-09-06 | 4.56 | 4.67 | 4.55 | 4.63 | 4.63 | qfq | 4,169,305 | 19,255,916 | 1.54% |
| 2023-09-05 | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | qfq | 3,048,300 | 13,922,061 | -1.30% |
| 2023-09-04 | 4.52 | 4.62 | 4.50 | 4.62 | 4.62 | qfq | 4,800,919 | 21,992,586 | 2.21% |
| 2023-09-01 | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | qfq | 3,513,519 | 15,862,316 | 0.44% |
| 2023-08-31 | 4.56 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 3,283,940 | 14,822,212 | -1.32% |
| 2023-08-30 | 4.62 | 4.62 | 4.51 | 4.56 | 4.56 | qfq | 4,206,300 | 19,166,656 | -0.22% |
| 2023-08-29 | 4.44 | 4.60 | 4.40 | 4.57 | 4.57 | qfq | 6,295,198 | 28,626,500 | 3.39% |
| 2023-08-28 | 4.67 | 4.67 | 4.41 | 4.42 | 4.42 | qfq | 6,566,401 | 29,597,363 | 1.38% |
| 2023-08-25 | 4.37 | 4.47 | 4.33 | 4.36 | 4.36 | qfq | 4,170,700 | 18,279,540 | -0.91% |
| 2023-08-24 | 4.43 | 4.44 | 4.33 | 4.40 | 4.40 | qfq | 3,404,600 | 14,931,400 | 0.92% |
| 2023-08-23 | 4.44 | 4.45 | 4.36 | 4.36 | 4.36 | qfq | 2,699,800 | 11,884,989 | -1.80% |
| 2023-08-22 | 4.52 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 4,332,600 | 19,249,022 | -1.55% |
| 2023-08-21 | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | qfq | 3,279,601 | 14,878,102 | -0.22% |
| 2023-08-18 | 4.60 | 4.61 | 4.52 | 4.52 | 4.52 | qfq | 2,772,900 | 12,660,188 | -1.74% |
| 2023-08-17 | 4.47 | 4.60 | 4.44 | 4.60 | 4.60 | qfq | 4,274,750 | 19,372,266 | 3.14% |
| 2023-08-16 | 4.52 | 4.53 | 4.46 | 4.46 | 4.46 | qfq | 2,887,700 | 12,966,284 | -1.33% |
| 2023-08-15 | 4.50 | 4.54 | 4.46 | 4.52 | 4.52 | qfq | 2,864,050 | 12,870,789 | 0.22% |
| 2023-08-14 | 4.53 | 4.53 | 4.42 | 4.51 | 4.51 | qfq | 3,452,900 | 15,488,311 | 0.22% |
| 2023-08-11 | 4.54 | 4.66 | 4.50 | 4.50 | 4.50 | qfq | 3,927,500 | 17,952,633 | -0.88% |
| 2023-08-10 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | qfq | 2,670,550 | 12,093,523 | 1.11% |
| 2023-08-09 | 4.59 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 3,527,300 | 15,908,748 | -2.18% |
| 2023-08-08 | 4.54 | 4.60 | 4.54 | 4.59 | 4.59 | qfq | 2,368,200 | 10,831,279 | 0.22% |
| 2023-08-07 | 4.58 | 4.61 | 4.50 | 4.58 | 4.58 | qfq | 3,633,734 | 16,599,654 | 0.22% |
| 2023-08-04 | 4.64 | 4.66 | 4.57 | 4.57 | 4.57 | qfq | 3,352,500 | 15,407,729 | -1.51% |
| 2023-08-03 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 2,781,408 | 12,915,412 | -1.07% |
| 2023-08-02 | 4.71 | 4.75 | 4.65 | 4.69 | 4.69 | qfq | 3,242,450 | 15,201,980 | -0.42% |
| 2023-08-01 | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 5,082,950 | 24,006,136 | -1.26% |
| 2023-07-31 | 4.67 | 4.80 | 4.66 | 4.77 | 4.77 | qfq | 7,002,050 | 33,041,833 | 2.14% |
| 2023-07-28 | 4.60 | 4.69 | 4.57 | 4.67 | 4.67 | qfq | 6,471,503 | 30,125,598 | 1.08% |
| 2023-07-27 | 4.63 | 4.68 | 4.61 | 4.62 | 4.62 | qfq | 3,577,200 | 16,611,369 | -0.22% |
| 2023-07-26 | 4.62 | 4.66 | 4.60 | 4.63 | 4.63 | qfq | 2,788,568 | 12,921,506 | 0.00% |
| 2023-07-25 | 4.61 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 4,419,268 | 20,511,242 | 0.87% |
| 2023-07-24 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | qfq | 3,700,782 | 17,067,660 | -0.86% |
| 2023-07-21 | 4.62 | 4.66 | 4.57 | 4.63 | 4.63 | qfq | 4,190,200 | 19,364,872 | 0.22% |
| 2023-07-20 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 4,876,900 | 22,569,716 | -0.43% |
| 2023-07-19 | 4.57 | 4.65 | 4.57 | 4.64 | 4.64 | qfq | 4,264,909 | 19,719,310 | 1.31% |
| 2023-07-18 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | qfq | 3,518,400 | 16,115,149 | -0.43% |
| 2023-07-17 | 4.59 | 4.64 | 4.57 | 4.60 | 4.60 | qfq | 3,897,500 | 17,901,002 | -0.43% |