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
中洲控股000042.SZ
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）8,998,191
成交额（元）72,371,551
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.23 | 8.31 | 7.84 | 7.84 | 7.84 | qfq | 8,998,191 | 72,371,551 | -5.31% |
| 2026-07-16 | 7.92 | 8.49 | 7.85 | 8.28 | 8.28 | qfq | 12,943,300 | 106,793,868 | 3.24% |
| 2026-07-15 | 8.40 | 8.51 | 8.01 | 8.02 | 8.02 | qfq | 17,086,354 | 141,019,229 | 1.26% |
| 2026-07-14 | 7.83 | 8.01 | 7.33 | 7.92 | 7.92 | qfq | 8,924,616 | 68,274,879 | 1.54% |
| 2026-07-13 | 7.71 | 7.88 | 7.64 | 7.80 | 7.80 | qfq | 5,595,616 | 43,398,259 | 0.26% |
| 2026-07-10 | 7.63 | 7.93 | 7.57 | 7.78 | 7.78 | qfq | 5,985,422 | 46,490,714 | 1.17% |
| 2026-07-09 | 7.50 | 8.00 | 7.41 | 7.69 | 7.69 | qfq | 8,346,065 | 64,356,997 | 2.26% |
| 2026-07-08 | 7.30 | 7.80 | 7.30 | 7.52 | 7.52 | qfq | 7,871,004 | 59,381,254 | 3.01% |
| 2026-07-07 | 7.87 | 7.87 | 7.25 | 7.30 | 7.30 | qfq | 7,627,584 | 56,893,244 | -6.89% |
| 2026-07-06 | 7.62 | 8.03 | 7.55 | 7.84 | 7.84 | qfq | 7,662,526 | 60,064,284 | 3.02% |
| 2026-07-03 | 7.46 | 7.74 | 7.38 | 7.61 | 7.61 | qfq | 7,073,995 | 53,376,376 | 2.70% |
| 2026-07-02 | 7.65 | 7.86 | 7.37 | 7.41 | 7.41 | qfq | 8,918,111 | 67,853,396 | -3.26% |
| 2026-07-01 | 7.65 | 7.77 | 7.35 | 7.66 | 7.66 | qfq | 8,966,541 | 68,293,540 | 0.13% |
| 2026-06-30 | 8.21 | 8.47 | 7.50 | 7.65 | 7.65 | qfq | 13,607,836 | 107,286,694 | -6.82% |
| 2026-06-29 | 8.36 | 8.46 | 7.82 | 8.21 | 8.21 | qfq | 10,602,111 | 85,374,279 | -1.56% |
| 2026-06-26 | 8.93 | 8.95 | 8.14 | 8.34 | 8.34 | qfq | 14,185,544 | 120,004,830 | -6.82% |
| 2026-06-25 | 9.75 | 9.92 | 8.88 | 8.95 | 8.95 | qfq | 14,910,340 | 138,590,075 | -9.14% |
| 2026-06-24 | 10.03 | 10.34 | 9.78 | 9.85 | 9.85 | qfq | 12,046,317 | 120,948,194 | -0.51% |
| 2026-06-23 | 9.02 | 9.90 | 9.00 | 9.90 | 9.90 | qfq | 8,905,205 | 85,411,458 | 10.00% |
| 2026-06-22 | 8.90 | 9.05 | 8.75 | 9.00 | 9.00 | qfq | 4,140,617 | 36,939,869 | 0.78% |
| 2026-06-18 | 9.14 | 9.15 | 8.92 | 8.93 | 8.93 | qfq | 4,424,249 | 39,845,791 | -1.76% |
| 2026-06-17 | 9.37 | 9.52 | 9.06 | 9.09 | 9.09 | qfq | 5,779,178 | 53,470,325 | -3.30% |
| 2026-06-16 | 9.36 | 9.51 | 9.15 | 9.40 | 9.40 | qfq | 4,482,258 | 41,736,109 | 0.53% |
| 2026-06-15 | 9.02 | 9.44 | 9.02 | 9.35 | 9.35 | qfq | 6,569,788 | 61,118,681 | 4.47% |
| 2026-06-12 | 8.96 | 9.06 | 8.84 | 8.95 | 8.95 | qfq | 7,544,300 | 67,490,316 | 0.00% |
| 2026-06-11 | 9.19 | 9.19 | 8.85 | 8.95 | 8.95 | qfq | 7,698,700 | 69,291,060 | -2.82% |
| 2026-06-10 | 9.35 | 9.40 | 9.13 | 9.21 | 9.21 | qfq | 5,125,500 | 47,320,477 | -2.23% |
| 2026-06-09 | 9.71 | 9.71 | 9.25 | 9.42 | 9.42 | qfq | 7,058,183 | 66,505,942 | -2.18% |
| 2026-06-08 | 9.89 | 10.00 | 9.61 | 9.63 | 9.63 | qfq | 7,092,354 | 69,458,220 | -3.41% |
| 2026-06-05 | 9.98 | 10.14 | 9.87 | 9.97 | 9.97 | qfq | 5,430,700 | 54,369,237 | -0.20% |
| 2026-06-04 | 9.87 | 10.15 | 9.85 | 9.99 | 9.99 | qfq | 6,716,971 | 67,169,803 | 0.91% |
| 2026-06-03 | 9.77 | 9.92 | 9.72 | 9.90 | 9.90 | qfq | 4,171,100 | 40,987,110 | 1.33% |
| 2026-06-02 | 9.95 | 9.96 | 9.70 | 9.77 | 9.77 | qfq | 4,833,244 | 47,276,339 | -1.71% |
| 2026-06-01 | 9.75 | 10.00 | 9.69 | 9.94 | 9.94 | qfq | 5,903,200 | 58,172,868 | 1.43% |
| 2026-05-29 | 10.00 | 10.23 | 9.79 | 9.80 | 9.80 | qfq | 7,549,100 | 75,808,266 | -1.41% |
| 2026-05-28 | 9.89 | 10.05 | 9.84 | 9.94 | 9.94 | qfq | 4,922,400 | 48,923,780 | 0.81% |
| 2026-05-27 | 9.87 | 9.96 | 9.71 | 9.86 | 9.86 | qfq | 4,893,276 | 48,189,891 | -0.80% |
| 2026-05-26 | 10.14 | 10.14 | 9.64 | 9.94 | 9.94 | qfq | 11,222,974 | 110,447,579 | -1.97% |
| 2026-05-25 | 10.12 | 10.28 | 10.05 | 10.14 | 10.14 | qfq | 4,814,736 | 48,980,349 | 1.10% |
| 2026-05-22 | 10.02 | 10.09 | 9.90 | 10.03 | 10.03 | qfq | 4,595,230 | 45,916,062 | 0.10% |
| 2026-05-21 | 10.23 | 10.44 | 9.97 | 10.02 | 10.02 | qfq | 7,317,578 | 74,754,418 | -2.05% |
| 2026-05-20 | 10.27 | 10.39 | 10.14 | 10.23 | 10.23 | qfq | 4,951,769 | 50,696,449 | -0.87% |
| 2026-05-19 | 10.30 | 10.49 | 10.21 | 10.32 | 10.32 | qfq | 5,161,000 | 53,445,818 | 0.49% |
| 2026-05-18 | 10.08 | 10.34 | 10.07 | 10.27 | 10.27 | qfq | 5,907,291 | 60,463,508 | 1.58% |
| 2026-05-15 | 10.06 | 10.13 | 9.97 | 10.11 | 10.11 | qfq | 6,552,051 | 65,807,992 | 0.20% |
| 2026-05-14 | 10.19 | 10.35 | 10.09 | 10.09 | 10.09 | qfq | 6,416,100 | 65,365,223 | -0.79% |
| 2026-05-13 | 10.17 | 10.33 | 10.09 | 10.17 | 10.17 | qfq | 8,968,500 | 91,364,110 | -0.78% |
| 2026-05-12 | 10.00 | 10.32 | 9.93 | 10.25 | 10.25 | qfq | 9,785,144 | 99,856,099 | 2.40% |
| 2026-05-11 | 10.06 | 10.16 | 9.81 | 10.01 | 10.01 | qfq | 13,415,900 | 133,625,345 | -1.48% |
| 2026-05-08 | 9.61 | 10.23 | 9.60 | 10.16 | 10.16 | qfq | 14,490,582 | 145,493,600 | 5.72% |
| 2026-05-07 | 9.74 | 9.85 | 9.51 | 9.61 | 9.61 | qfq | 15,053,642 | 145,614,733 | -1.54% |
| 2026-05-06 | 9.78 | 10.26 | 9.75 | 9.76 | 9.76 | qfq | 27,471,483 | 272,003,033 | 1.35% |
| 2026-04-30 | 9.19 | 9.76 | 9.08 | 9.63 | 9.63 | qfq | 36,469,732 | 348,690,859 | 8.57% |
| 2026-04-29 | 8.94 | 9.03 | 8.86 | 8.87 | 8.87 | qfq | 4,849,400 | 43,408,862 | -0.56% |
| 2026-04-28 | 8.90 | 8.99 | 8.85 | 8.92 | 8.92 | qfq | 3,348,000 | 29,814,281 | 0.45% |
| 2026-04-27 | 8.91 | 8.94 | 8.81 | 8.88 | 8.88 | qfq | 3,008,403 | 26,685,333 | -0.45% |
| 2026-04-24 | 8.99 | 9.02 | 8.90 | 8.92 | 8.92 | qfq | 3,641,000 | 32,534,465 | -1.44% |
| 2026-04-23 | 9.02 | 9.25 | 8.86 | 9.05 | 9.05 | qfq | 8,566,544 | 77,762,335 | 0.33% |
| 2026-04-22 | 8.90 | 9.20 | 8.87 | 9.02 | 9.02 | qfq | 5,774,246 | 52,173,616 | 1.01% |
| 2026-04-21 | 8.91 | 8.94 | 8.85 | 8.93 | 8.93 | qfq | 3,413,300 | 30,360,086 | 0.56% |
| 2026-04-20 | 8.87 | 8.94 | 8.67 | 8.88 | 8.88 | qfq | 5,255,500 | 46,515,646 | 0.00% |
| 2026-04-17 | 8.91 | 8.98 | 8.85 | 8.88 | 8.88 | qfq | 3,573,477 | 31,843,318 | -0.34% |
| 2026-04-16 | 8.78 | 8.91 | 8.74 | 8.91 | 8.91 | qfq | 5,003,038 | 44,209,264 | 1.37% |
| 2026-04-15 | 8.90 | 8.92 | 8.74 | 8.79 | 8.79 | qfq | 3,017,618 | 26,597,881 | -0.79% |
| 2026-04-14 | 8.80 | 8.88 | 8.72 | 8.86 | 8.86 | qfq | 3,542,200 | 31,213,073 | 1.03% |
| 2026-04-13 | 8.63 | 8.77 | 8.61 | 8.77 | 8.77 | qfq | 3,334,200 | 29,057,555 | 1.04% |
| 2026-04-10 | 8.58 | 8.75 | 8.55 | 8.68 | 8.68 | qfq | 3,335,200 | 28,967,945 | 1.52% |
| 2026-04-09 | 8.69 | 8.73 | 8.53 | 8.55 | 8.55 | qfq | 3,734,900 | 32,081,621 | -2.29% |
| 2026-04-08 | 8.70 | 8.76 | 8.62 | 8.75 | 8.75 | qfq | 3,822,392 | 33,220,174 | 2.46% |
| 2026-04-07 | 8.64 | 8.67 | 8.49 | 8.54 | 8.54 | qfq | 3,758,701 | 32,127,910 | -1.39% |
| 2026-04-03 | 8.71 | 8.75 | 8.57 | 8.66 | 8.66 | qfq | 4,211,100 | 36,453,541 | -0.12% |
| 2026-04-02 | 8.83 | 8.87 | 8.62 | 8.67 | 8.67 | qfq | 4,290,792 | 37,408,881 | -2.14% |
| 2026-04-01 | 8.95 | 9.01 | 8.83 | 8.86 | 8.86 | qfq | 4,089,500 | 36,293,747 | 0.00% |
| 2026-03-31 | 9.06 | 9.18 | 8.83 | 8.86 | 8.86 | qfq | 6,698,300 | 60,211,112 | -2.32% |
| 2026-03-30 | 9.29 | 9.32 | 9.02 | 9.07 | 9.07 | qfq | 7,791,589 | 71,125,082 | -3.10% |
| 2026-03-27 | 9.10 | 9.38 | 9.04 | 9.36 | 9.36 | qfq | 7,718,703 | 71,508,845 | 2.41% |
| 2026-03-26 | 9.00 | 9.25 | 9.00 | 9.14 | 9.14 | qfq | 7,323,895 | 67,132,713 | 1.22% |
| 2026-03-25 | 8.83 | 9.05 | 8.74 | 9.03 | 9.03 | qfq | 6,488,900 | 57,762,433 | 2.73% |
| 2026-03-24 | 8.65 | 8.81 | 8.54 | 8.79 | 8.79 | qfq | 9,888,400 | 85,970,490 | 4.52% |
| 2026-03-23 | 8.84 | 8.84 | 8.39 | 8.41 | 8.41 | qfq | 12,380,728 | 106,554,483 | -5.82% |
| 2026-03-20 | 9.20 | 9.30 | 8.93 | 8.93 | 8.93 | qfq | 9,468,050 | 86,035,377 | -2.08% |
| 2026-03-19 | 9.47 | 9.52 | 9.09 | 9.12 | 9.12 | qfq | 8,686,637 | 80,293,080 | -2.88% |
| 2026-03-18 | 9.41 | 9.44 | 9.28 | 9.39 | 9.39 | qfq | 15,638,444 | 146,227,062 | -1.16% |
| 2026-03-17 | 8.72 | 9.50 | 8.72 | 9.50 | 9.50 | qfq | 8,414,637 | 78,331,314 | 9.95% |
| 2026-03-16 | 8.55 | 8.69 | 8.51 | 8.64 | 8.64 | qfq | 4,594,578 | 39,474,803 | 1.05% |
| 2026-03-13 | 8.55 | 8.68 | 8.54 | 8.55 | 8.55 | qfq | 4,188,468 | 36,105,173 | -0.23% |
| 2026-03-12 | 8.74 | 8.78 | 8.56 | 8.57 | 8.57 | qfq | 4,793,100 | 41,423,607 | -2.17% |
| 2026-03-11 | 8.77 | 9.03 | 8.69 | 8.76 | 8.76 | qfq | 6,612,000 | 58,099,175 | 0.46% |
| 2026-03-10 | 8.61 | 8.74 | 8.59 | 8.72 | 8.72 | qfq | 5,032,162 | 43,553,859 | 2.11% |
| 2026-03-09 | 8.59 | 8.70 | 8.45 | 8.54 | 8.54 | qfq | 6,746,304 | 57,558,769 | -1.84% |
| 2026-03-06 | 8.51 | 8.72 | 8.50 | 8.70 | 8.70 | qfq | 5,560,104 | 48,112,571 | 1.99% |
| 2026-03-05 | 8.65 | 8.67 | 8.50 | 8.53 | 8.53 | qfq | 6,576,878 | 56,440,840 | 0.12% |
| 2026-03-04 | 8.55 | 8.62 | 8.41 | 8.52 | 8.52 | qfq | 6,848,919 | 58,385,425 | -1.16% |
| 2026-03-03 | 8.98 | 9.08 | 8.62 | 8.62 | 8.62 | qfq | 9,087,400 | 80,126,279 | -3.47% |
| 2026-03-02 | 8.98 | 9.15 | 8.90 | 8.93 | 8.93 | qfq | 5,411,100 | 48,674,467 | -1.43% |
| 2026-02-27 | 9.01 | 9.08 | 8.95 | 9.06 | 9.06 | qfq | 3,522,001 | 31,749,439 | 0.67% |
| 2026-02-26 | 9.12 | 9.12 | 8.98 | 9.00 | 9.00 | qfq | 4,941,448 | 44,572,348 | -0.77% |
| 2026-02-25 | 9.06 | 9.15 | 9.01 | 9.07 | 9.07 | qfq | 4,637,212 | 42,110,176 | 0.55% |
| 2026-02-24 | 9.25 | 9.25 | 9.00 | 9.02 | 9.02 | qfq | 6,732,800 | 61,133,292 | -1.74% |
| 2026-02-13 | 9.22 | 9.32 | 9.15 | 9.18 | 9.18 | qfq | 5,419,588 | 49,924,823 | 0.33% |
| 2026-02-12 | 9.52 | 9.54 | 9.12 | 9.15 | 9.15 | qfq | 11,302,550 | 104,577,334 | -3.07% |
| 2026-02-11 | 9.29 | 9.61 | 9.24 | 9.44 | 9.44 | qfq | 7,833,000 | 74,243,762 | 1.61% |
| 2026-02-10 | 9.30 | 9.42 | 9.23 | 9.29 | 9.29 | qfq | 7,472,002 | 69,738,221 | 0.76% |
| 2026-02-09 | 9.23 | 9.26 | 8.92 | 9.22 | 9.22 | qfq | 9,849,100 | 89,627,571 | 0.66% |
| 2026-02-06 | 9.00 | 9.22 | 8.91 | 9.16 | 9.16 | qfq | 9,360,706 | 85,182,617 | 2.00% |
| 2026-02-05 | 9.01 | 9.11 | 8.92 | 8.98 | 8.98 | qfq | 8,679,504 | 78,147,251 | -0.22% |
| 2026-02-04 | 8.31 | 9.00 | 8.23 | 9.00 | 9.00 | qfq | 16,644,991 | 144,641,013 | 7.91% |
| 2026-02-03 | 8.29 | 8.40 | 8.16 | 8.34 | 8.34 | qfq | 7,243,744 | 59,772,440 | 1.46% |
| 2026-02-02 | 8.23 | 8.42 | 8.17 | 8.22 | 8.22 | qfq | 8,025,958 | 66,563,007 | -1.79% |
| 2026-01-30 | 8.21 | 8.45 | 8.20 | 8.37 | 8.37 | qfq | 10,142,500 | 84,844,225 | 1.95% |
| 2026-01-29 | 8.41 | 8.67 | 8.15 | 8.21 | 8.21 | qfq | 18,901,612 | 157,280,854 | -2.73% |
| 2026-01-28 | 8.09 | 8.65 | 8.07 | 8.44 | 8.44 | qfq | 16,825,000 | 141,624,595 | 4.98% |
| 2026-01-27 | 8.06 | 8.20 | 7.93 | 8.04 | 8.04 | qfq | 9,959,858 | 80,099,401 | -0.37% |
| 2026-01-26 | 8.10 | 8.10 | 7.98 | 8.07 | 8.07 | qfq | 5,314,100 | 42,657,000 | -0.25% |
| 2026-01-23 | 8.14 | 8.16 | 8.06 | 8.09 | 8.09 | qfq | 5,709,040 | 46,255,781 | -0.49% |
| 2026-01-22 | 8.32 | 8.32 | 8.09 | 8.13 | 8.13 | qfq | 6,185,400 | 50,656,200 | -1.93% |
| 2026-01-21 | 8.24 | 8.45 | 8.18 | 8.29 | 8.29 | qfq | 5,282,000 | 43,893,562 | 0.48% |
| 2026-01-20 | 8.28 | 8.37 | 8.22 | 8.25 | 8.25 | qfq | 5,117,849 | 42,439,352 | -0.36% |
| 2026-01-19 | 8.31 | 8.35 | 8.21 | 8.28 | 8.28 | qfq | 3,668,300 | 30,356,774 | -0.48% |
| 2026-01-16 | 8.48 | 8.48 | 8.30 | 8.32 | 8.32 | qfq | 4,223,766 | 35,257,684 | -1.19% |
| 2026-01-15 | 8.49 | 8.52 | 8.40 | 8.42 | 8.42 | qfq | 4,172,428 | 35,291,546 | -0.36% |
| 2026-01-14 | 8.55 | 8.61 | 8.34 | 8.45 | 8.45 | qfq | 8,260,135 | 70,020,180 | -1.29% |
| 2026-01-13 | 8.48 | 8.65 | 8.45 | 8.56 | 8.56 | qfq | 6,010,300 | 51,344,342 | 0.82% |
| 2026-01-12 | 8.60 | 8.79 | 8.43 | 8.49 | 8.49 | qfq | 11,344,601 | 97,308,199 | -1.05% |
| 2026-01-09 | 8.28 | 8.82 | 8.20 | 8.58 | 8.58 | qfq | 13,439,985 | 115,941,419 | 3.87% |
| 2026-01-08 | 7.97 | 8.28 | 7.84 | 8.26 | 8.26 | qfq | 9,528,516 | 77,545,992 | 2.86% |
| 2026-01-07 | 7.76 | 8.19 | 7.76 | 8.03 | 8.03 | qfq | 6,524,885 | 52,287,719 | 3.21% |
| 2026-01-06 | 7.73 | 7.85 | 7.71 | 7.78 | 7.78 | qfq | 3,491,900 | 27,224,182 | 0.52% |
| 2026-01-05 | 7.62 | 7.90 | 7.62 | 7.74 | 7.74 | qfq | 5,772,923 | 44,977,773 | 1.57% |
| 2025-12-31 | 7.48 | 7.62 | 7.42 | 7.62 | 7.62 | qfq | 4,090,432 | 30,898,017 | 2.42% |
| 2025-12-30 | 7.46 | 7.49 | 7.36 | 7.44 | 7.44 | qfq | 2,658,300 | 19,737,002 | -0.40% |
| 2025-12-29 | 7.62 | 7.64 | 7.34 | 7.47 | 7.47 | qfq | 7,485,700 | 56,098,529 | -2.23% |
| 2025-12-26 | 7.76 | 7.79 | 7.63 | 7.64 | 7.64 | qfq | 4,205,404 | 32,349,539 | -1.55% |
| 2025-12-25 | 7.80 | 7.93 | 7.72 | 7.76 | 7.76 | qfq | 2,951,100 | 22,961,328 | -0.26% |
| 2025-12-24 | 7.71 | 7.79 | 7.70 | 7.78 | 7.78 | qfq | 2,033,449 | 15,787,278 | 0.78% |
| 2025-12-23 | 7.89 | 7.89 | 7.71 | 7.72 | 7.72 | qfq | 3,066,408 | 23,835,034 | -1.66% |
| 2025-12-22 | 7.94 | 7.95 | 7.84 | 7.85 | 7.85 | qfq | 3,432,200 | 27,012,129 | -1.26% |
| 2025-12-19 | 7.83 | 7.98 | 7.83 | 7.95 | 7.95 | qfq | 4,989,900 | 39,531,122 | 2.05% |
| 2025-12-18 | 7.69 | 7.85 | 7.68 | 7.79 | 7.79 | qfq | 2,198,450 | 17,133,452 | 0.65% |
| 2025-12-17 | 7.68 | 7.75 | 7.56 | 7.74 | 7.74 | qfq | 4,697,201 | 35,936,403 | 0.65% |
| 2025-12-16 | 7.76 | 7.84 | 7.69 | 7.69 | 7.69 | qfq | 3,981,112 | 30,828,385 | -1.03% |
| 2025-12-15 | 7.85 | 7.85 | 7.74 | 7.77 | 7.77 | qfq | 3,254,000 | 25,347,325 | -1.77% |
| 2025-12-12 | 7.99 | 8.02 | 7.91 | 7.91 | 7.91 | qfq | 4,481,900 | 35,738,649 | -0.63% |
| 2025-12-11 | 8.25 | 8.27 | 7.95 | 7.96 | 7.96 | qfq | 6,398,700 | 51,490,183 | -3.52% |
| 2025-12-10 | 8.21 | 8.28 | 8.10 | 8.25 | 8.25 | qfq | 3,876,900 | 31,790,167 | 1.10% |
| 2025-12-09 | 8.27 | 8.30 | 8.15 | 8.16 | 8.16 | qfq | 4,410,100 | 36,155,614 | -0.49% |
| 2025-12-08 | 8.19 | 8.27 | 8.19 | 8.20 | 8.20 | qfq | 4,616,000 | 37,942,183 | -0.12% |
| 2025-12-05 | 8.18 | 8.24 | 8.10 | 8.21 | 8.21 | qfq | 3,681,416 | 30,095,937 | 0.12% |
| 2025-12-04 | 8.32 | 8.36 | 8.17 | 8.20 | 8.20 | qfq | 4,890,700 | 40,306,584 | -1.44% |
| 2025-12-03 | 8.52 | 8.75 | 8.29 | 8.32 | 8.32 | qfq | 8,614,000 | 72,641,851 | -1.30% |
| 2025-12-02 | 8.18 | 8.48 | 8.08 | 8.43 | 8.43 | qfq | 10,736,743 | 89,428,730 | 3.18% |
| 2025-12-01 | 8.11 | 8.39 | 8.10 | 8.17 | 8.17 | qfq | 6,784,200 | 55,438,240 | 2.51% |
| 2025-11-28 | 7.89 | 7.97 | 7.83 | 7.97 | 7.97 | qfq | 3,078,302 | 24,322,126 | 0.89% |
| 2025-11-27 | 7.89 | 8.00 | 7.81 | 7.90 | 7.90 | qfq | 3,658,702 | 28,963,562 | -0.50% |
| 2025-11-26 | 7.82 | 8.06 | 7.81 | 7.94 | 7.94 | qfq | 5,742,800 | 45,760,346 | 1.53% |
| 2025-11-25 | 7.68 | 8.09 | 7.68 | 7.82 | 7.82 | qfq | 6,571,000 | 51,758,270 | 1.82% |
| 2025-11-24 | 7.68 | 7.79 | 7.61 | 7.68 | 7.68 | qfq | 4,269,600 | 32,879,292 | 0.52% |
| 2025-11-21 | 7.84 | 7.96 | 7.63 | 7.64 | 7.64 | qfq | 6,405,200 | 49,633,264 | -2.92% |
| 2025-11-20 | 7.82 | 7.92 | 7.68 | 7.87 | 7.87 | qfq | 5,751,800 | 44,944,587 | 0.90% |
| 2025-11-19 | 8.02 | 8.06 | 7.77 | 7.80 | 7.80 | qfq | 5,259,400 | 41,303,795 | -2.62% |
| 2025-11-18 | 8.20 | 8.23 | 7.95 | 8.01 | 8.01 | qfq | 6,592,606 | 53,188,562 | -2.32% |
| 2025-11-17 | 8.24 | 8.24 | 8.13 | 8.20 | 8.20 | qfq | 4,311,604 | 35,253,498 | -0.36% |
| 2025-11-14 | 8.19 | 8.32 | 8.16 | 8.23 | 8.23 | qfq | 4,837,604 | 40,002,024 | 0.49% |
| 2025-11-13 | 8.15 | 8.23 | 8.05 | 8.19 | 8.19 | qfq | 4,544,600 | 37,181,931 | 0.86% |
| 2025-11-12 | 8.15 | 8.18 | 8.07 | 8.12 | 8.12 | qfq | 4,627,900 | 37,567,244 | 0.62% |
| 2025-11-11 | 8.00 | 8.12 | 7.96 | 8.07 | 8.07 | qfq | 5,615,196 | 45,285,252 | 1.13% |
| 2025-11-10 | 7.99 | 7.99 | 7.86 | 7.98 | 7.98 | qfq | 5,424,496 | 42,922,524 | -0.50% |
| 2025-11-07 | 7.79 | 8.19 | 7.73 | 8.02 | 8.02 | qfq | 10,365,589 | 83,038,059 | 3.08% |
| 2025-11-06 | 7.86 | 7.86 | 7.74 | 7.78 | 7.78 | qfq | 2,388,107 | 18,586,928 | -0.51% |
| 2025-11-05 | 7.72 | 7.88 | 7.71 | 7.82 | 7.82 | qfq | 3,921,146 | 30,652,812 | 0.51% |
| 2025-11-04 | 7.72 | 7.82 | 7.70 | 7.78 | 7.78 | qfq | 3,657,300 | 28,379,793 | 0.91% |
| 2025-11-03 | 7.79 | 7.79 | 7.66 | 7.71 | 7.71 | qfq | 2,329,300 | 17,922,459 | -0.39% |
| 2025-10-31 | 7.70 | 7.77 | 7.68 | 7.74 | 7.74 | qfq | 3,922,100 | 30,311,759 | 0.91% |
| 2025-10-30 | 7.81 | 7.81 | 7.66 | 7.67 | 7.67 | qfq | 5,484,200 | 42,328,547 | -1.79% |
| 2025-10-29 | 7.91 | 7.93 | 7.78 | 7.81 | 7.81 | qfq | 5,203,400 | 40,685,746 | -1.39% |
| 2025-10-28 | 7.88 | 8.06 | 7.79 | 7.92 | 7.92 | qfq | 6,123,400 | 48,322,926 | -0.63% |
| 2025-10-27 | 8.04 | 8.10 | 7.82 | 7.97 | 7.97 | qfq | 8,786,530 | 69,634,467 | -0.87% |
| 2025-10-24 | 8.19 | 8.20 | 8.00 | 8.04 | 8.04 | qfq | 5,179,800 | 41,860,021 | -1.71% |
| 2025-10-23 | 8.26 | 8.30 | 8.09 | 8.18 | 8.18 | qfq | 4,794,440 | 39,085,491 | -0.24% |
| 2025-10-22 | 8.22 | 8.30 | 8.17 | 8.20 | 8.20 | qfq | 5,654,380 | 46,548,225 | 0.12% |
| 2025-10-21 | 7.86 | 8.43 | 7.82 | 8.19 | 8.19 | qfq | 9,636,500 | 78,458,899 | 4.20% |
| 2025-10-20 | 7.84 | 7.90 | 7.82 | 7.86 | 7.86 | qfq | 4,484,900 | 35,214,002 | 1.16% |
| 2025-10-17 | 7.93 | 8.00 | 7.75 | 7.77 | 7.77 | qfq | 5,486,902 | 43,053,383 | -2.26% |
| 2025-10-16 | 8.00 | 8.02 | 7.91 | 7.95 | 7.95 | qfq | 4,078,300 | 32,483,905 | -0.63% |
| 2025-10-15 | 7.99 | 8.08 | 7.94 | 8.00 | 8.00 | qfq | 3,841,404 | 30,725,980 | 0.13% |
| 2025-10-14 | 8.16 | 8.22 | 7.98 | 7.99 | 7.99 | qfq | 5,709,502 | 46,212,432 | -2.08% |
| 2025-10-13 | 8.18 | 8.22 | 8.06 | 8.16 | 8.16 | qfq | 6,741,604 | 55,052,319 | -2.74% |
| 2025-10-10 | 8.13 | 8.47 | 8.13 | 8.39 | 8.39 | qfq | 8,176,500 | 68,437,177 | 3.71% |
| 2025-10-09 | 7.99 | 8.20 | 7.84 | 8.09 | 8.09 | qfq | 9,238,204 | 74,324,117 | 1.51% |
| 2025-09-30 | 7.94 | 8.01 | 7.90 | 7.97 | 7.97 | qfq | 5,020,221 | 40,006,466 | 0.38% |
| 2025-09-29 | 7.82 | 7.95 | 7.69 | 7.94 | 7.94 | qfq | 7,459,193 | 58,544,691 | 1.66% |
| 2025-09-26 | 7.80 | 7.95 | 7.75 | 7.81 | 7.81 | qfq | 6,316,900 | 49,555,420 | 0.13% |
| 2025-09-25 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | qfq | 6,672,400 | 52,075,721 | -1.27% |
| 2025-09-24 | 7.78 | 8.02 | 7.74 | 7.90 | 7.90 | qfq | 7,450,300 | 58,947,619 | 0.89% |
| 2025-09-23 | 8.04 | 8.09 | 7.72 | 7.83 | 7.83 | qfq | 12,772,100 | 100,075,425 | -3.33% |
| 2025-09-22 | 8.23 | 8.23 | 8.04 | 8.10 | 8.10 | qfq | 3,973,200 | 32,231,985 | -1.22% |
| 2025-09-19 | 8.13 | 8.25 | 7.97 | 8.20 | 8.20 | qfq | 7,430,900 | 60,151,786 | 0.99% |
| 2025-09-18 | 8.37 | 8.39 | 8.07 | 8.12 | 8.12 | qfq | 10,411,602 | 85,467,505 | -2.64% |
| 2025-09-17 | 8.42 | 8.47 | 8.26 | 8.34 | 8.34 | qfq | 7,793,550 | 65,178,453 | -1.07% |
| 2025-09-16 | 8.59 | 8.70 | 8.43 | 8.43 | 8.43 | qfq | 11,022,300 | 93,804,121 | -2.20% |
| 2025-09-15 | 9.02 | 9.25 | 8.53 | 8.62 | 8.62 | qfq | 21,544,886 | 190,351,111 | -1.03% |
| 2025-09-12 | 8.56 | 8.90 | 8.54 | 8.71 | 8.71 | qfq | 9,725,696 | 84,365,758 | 1.28% |
| 2025-09-11 | 8.55 | 8.61 | 8.45 | 8.60 | 8.60 | qfq | 6,166,756 | 52,599,775 | 0.35% |
| 2025-09-10 | 8.55 | 8.63 | 8.51 | 8.57 | 8.57 | qfq | 3,022,564 | 25,841,804 | -0.12% |
| 2025-09-09 | 8.60 | 8.68 | 8.52 | 8.58 | 8.58 | qfq | 4,636,800 | 39,875,162 | -0.58% |
| 2025-09-08 | 8.76 | 8.78 | 8.51 | 8.63 | 8.63 | qfq | 6,274,600 | 54,198,945 | -0.46% |
| 2025-09-05 | 8.60 | 8.75 | 8.55 | 8.67 | 8.67 | qfq | 6,785,770 | 58,812,601 | 0.81% |
| 2025-09-04 | 8.51 | 8.65 | 8.49 | 8.60 | 8.60 | qfq | 7,111,296 | 60,892,055 | 0.47% |
| 2025-09-03 | 8.79 | 8.84 | 8.53 | 8.56 | 8.56 | qfq | 6,428,100 | 55,975,351 | -2.51% |
| 2025-09-02 | 8.89 | 8.89 | 8.40 | 8.78 | 8.78 | qfq | 14,440,252 | 123,903,012 | -1.90% |
| 2025-09-01 | 9.10 | 9.20 | 8.94 | 8.95 | 8.95 | qfq | 8,545,850 | 76,935,654 | -2.08% |
| 2025-08-29 | 9.27 | 9.30 | 9.12 | 9.14 | 9.14 | qfq | 5,149,100 | 47,298,006 | 0.22% |
| 2025-08-28 | 9.05 | 9.13 | 8.85 | 9.12 | 9.12 | qfq | 9,764,804 | 87,911,871 | 0.66% |
| 2025-08-27 | 9.22 | 9.42 | 9.05 | 9.06 | 9.06 | qfq | 11,217,376 | 103,568,075 | -1.41% |
| 2025-08-26 | 9.12 | 9.19 | 9.10 | 9.19 | 9.19 | qfq | 4,617,900 | 42,221,605 | 0.88% |
| 2025-08-25 | 9.15 | 9.21 | 9.04 | 9.11 | 9.11 | qfq | 9,840,226 | 89,474,739 | -0.76% |
| 2025-08-22 | 9.43 | 9.43 | 9.12 | 9.18 | 9.18 | qfq | 14,914,894 | 137,258,839 | -2.24% |
| 2025-08-21 | 9.26 | 9.43 | 9.23 | 9.39 | 9.39 | qfq | 8,994,024 | 83,941,934 | 2.18% |
| 2025-08-20 | 9.20 | 9.41 | 9.14 | 9.19 | 9.19 | qfq | 10,184,962 | 94,142,437 | 0.00% |
| 2025-08-19 | 8.76 | 9.19 | 8.73 | 9.19 | 9.19 | qfq | 12,229,651 | 109,803,510 | 5.27% |
| 2025-08-18 | 8.74 | 8.80 | 8.65 | 8.73 | 8.73 | qfq | 6,636,900 | 57,991,395 | 0.23% |
| 2025-08-15 | 8.80 | 8.84 | 8.69 | 8.71 | 8.71 | qfq | 8,431,000 | 73,916,150 | -1.25% |
| 2025-08-14 | 8.78 | 9.07 | 8.73 | 8.82 | 8.82 | qfq | 12,738,100 | 113,358,274 | 1.15% |
| 2025-08-13 | 8.92 | 8.96 | 8.49 | 8.72 | 8.72 | qfq | 15,979,350 | 138,543,608 | -2.24% |
| 2025-08-12 | 8.81 | 8.96 | 8.76 | 8.92 | 8.92 | qfq | 6,984,050 | 62,096,409 | 1.36% |
| 2025-08-11 | 8.72 | 8.88 | 8.63 | 8.80 | 8.80 | qfq | 7,019,106 | 61,341,900 | 1.03% |
| 2025-08-08 | 8.66 | 8.73 | 8.65 | 8.71 | 8.71 | qfq | 3,862,934 | 33,579,335 | 0.58% |
| 2025-08-07 | 8.61 | 8.79 | 8.59 | 8.66 | 8.66 | qfq | 9,422,600 | 81,704,038 | 0.81% |
| 2025-08-06 | 8.40 | 8.61 | 8.35 | 8.59 | 8.59 | qfq | 6,061,800 | 51,440,722 | 2.14% |
| 2025-08-05 | 8.27 | 8.45 | 8.27 | 8.41 | 8.41 | qfq | 5,659,500 | 47,409,593 | 1.69% |
| 2025-08-04 | 8.19 | 8.30 | 8.12 | 8.27 | 8.27 | qfq | 3,995,600 | 32,887,308 | 0.85% |
| 2025-08-01 | 8.23 | 8.26 | 8.18 | 8.20 | 8.20 | qfq | 5,223,500 | 42,911,103 | 0.12% |
| 2025-07-31 | 8.35 | 8.40 | 8.16 | 8.19 | 8.19 | qfq | 10,026,934 | 82,477,124 | -2.15% |
| 2025-07-30 | 8.37 | 8.60 | 8.33 | 8.37 | 8.37 | qfq | 9,986,886 | 84,397,551 | -0.36% |
| 2025-07-29 | 8.44 | 8.63 | 8.32 | 8.40 | 8.40 | qfq | 9,496,400 | 80,179,721 | -0.24% |
| 2025-07-28 | 8.20 | 8.44 | 8.20 | 8.42 | 8.42 | qfq | 7,894,170 | 65,812,498 | 2.56% |
| 2025-07-25 | 8.18 | 8.30 | 8.18 | 8.21 | 8.21 | qfq | 6,928,100 | 57,032,823 | 0.24% |
| 2025-07-24 | 8.26 | 8.31 | 8.16 | 8.19 | 8.19 | qfq | 10,387,600 | 85,390,379 | -0.85% |
| 2025-07-23 | 8.22 | 8.41 | 8.22 | 8.26 | 8.26 | qfq | 7,746,500 | 64,289,997 | 0.36% |
| 2025-07-22 | 8.47 | 8.50 | 8.22 | 8.23 | 8.23 | qfq | 12,210,000 | 101,791,607 | -2.95% |
| 2025-07-21 | 8.41 | 8.52 | 8.38 | 8.48 | 8.48 | qfq | 6,560,700 | 55,460,840 | 0.47% |
| 2025-07-18 | 8.38 | 8.48 | 8.33 | 8.44 | 8.44 | qfq | 5,441,700 | 45,870,322 | 0.84% |
| 2025-07-17 | 8.39 | 8.44 | 8.33 | 8.37 | 8.37 | qfq | 6,382,683 | 53,391,673 | -0.59% |
| 2025-07-16 | 8.33 | 8.52 | 8.30 | 8.42 | 8.42 | qfq | 10,290,764 | 86,387,112 | 0.60% |
| 2025-07-15 | 8.22 | 8.40 | 8.02 | 8.37 | 8.37 | qfq | 16,693,983 | 137,079,396 | 0.60% |
| 2025-07-14 | 8.40 | 8.48 | 8.18 | 8.32 | 8.32 | qfq | 13,139,500 | 109,027,266 | -0.12% |
| 2025-07-11 | 8.23 | 8.33 | 8.05 | 8.33 | 8.33 | qfq | 12,607,047 | 103,286,528 | 1.34% |
| 2025-07-10 | 8.12 | 8.24 | 8.08 | 8.22 | 8.22 | qfq | 10,724,900 | 87,496,256 | 1.23% |
| 2025-07-09 | 7.97 | 8.17 | 7.95 | 8.12 | 8.12 | qfq | 14,057,800 | 113,155,077 | 2.01% |
| 2025-07-08 | 7.53 | 8.15 | 7.52 | 7.96 | 7.96 | qfq | 18,187,470 | 144,159,767 | 5.85% |
| 2025-07-07 | 7.13 | 7.52 | 7.10 | 7.52 | 7.52 | qfq | 12,470,200 | 91,534,187 | 5.32% |
| 2025-07-04 | 7.15 | 7.17 | 7.09 | 7.14 | 7.14 | qfq | 5,051,500 | 36,046,180 | 0.00% |
| 2025-07-03 | 7.11 | 7.18 | 7.09 | 7.14 | 7.14 | qfq | 4,935,126 | 35,257,691 | 0.42% |
| 2025-07-02 | 7.09 | 7.14 | 7.05 | 7.11 | 7.11 | qfq | 5,344,402 | 37,830,696 | 0.00% |
| 2025-07-01 | 7.13 | 7.16 | 7.08 | 7.11 | 7.11 | qfq | 4,941,418 | 35,139,180 | 0.00% |
| 2025-06-30 | 7.16 | 7.20 | 7.10 | 7.11 | 7.11 | qfq | 4,815,400 | 34,370,714 | -0.70% |
| 2025-06-27 | 7.26 | 7.27 | 7.14 | 7.16 | 7.16 | qfq | 6,082,000 | 43,732,200 | -0.83% |
| 2025-06-26 | 7.25 | 7.26 | 7.18 | 7.22 | 7.22 | qfq | 5,917,900 | 42,763,291 | 0.00% |
| 2025-06-25 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | qfq | 9,680,070 | 69,432,204 | 1.98% |
| 2025-06-24 | 6.84 | 7.11 | 6.84 | 7.08 | 7.08 | qfq | 13,225,978 | 93,028,569 | 3.66% |
| 2025-06-23 | 6.75 | 6.83 | 6.72 | 6.83 | 6.83 | qfq | 2,925,100 | 19,857,704 | 0.74% |
| 2025-06-20 | 6.79 | 6.83 | 6.75 | 6.78 | 6.78 | qfq | 3,969,000 | 26,950,757 | -0.44% |
| 2025-06-19 | 6.87 | 6.93 | 6.78 | 6.81 | 6.81 | qfq | 5,994,136 | 41,035,294 | -0.87% |
| 2025-06-18 | 6.91 | 6.94 | 6.82 | 6.87 | 6.87 | qfq | 7,032,400 | 48,233,895 | -1.01% |
| 2025-06-17 | 6.96 | 7.00 | 6.92 | 6.94 | 6.94 | qfq | 4,462,200 | 31,013,214 | -0.29% |
| 2025-06-16 | 6.89 | 7.00 | 6.89 | 6.96 | 6.96 | qfq | 6,184,000 | 42,958,687 | 0.72% |
| 2025-06-13 | 6.92 | 6.95 | 6.87 | 6.91 | 6.91 | qfq | 5,714,786 | 39,463,722 | 0.00% |
| 2025-06-12 | 7.10 | 7.10 | 6.87 | 6.91 | 6.91 | qfq | 11,064,600 | 76,815,313 | -2.40% |
| 2025-06-11 | 6.97 | 7.11 | 6.96 | 7.08 | 7.08 | qfq | 9,207,100 | 64,945,422 | 1.58% |
| 2025-06-10 | 6.92 | 7.05 | 6.88 | 6.97 | 6.97 | qfq | 8,557,400 | 59,649,994 | 0.72% |
| 2025-06-09 | 6.95 | 6.97 | 6.81 | 6.92 | 6.92 | qfq | 9,374,500 | 64,471,968 | -1.56% |
| 2025-06-06 | 7.04 | 7.09 | 6.99 | 7.03 | 7.03 | qfq | 5,807,848 | 40,743,124 | 0.43% |
| 2025-06-05 | 6.98 | 7.19 | 6.93 | 7.00 | 7.00 | qfq | 8,941,600 | 62,884,281 | 0.57% |
| 2025-06-04 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | qfq | 6,203,500 | 42,874,617 | 1.46% |
| 2025-06-03 | 6.99 | 6.99 | 6.76 | 6.86 | 6.86 | qfq | 11,066,316 | 75,812,182 | -1.86% |
| 2025-05-30 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | qfq | 9,043,400 | 63,417,182 | -0.43% |
| 2025-05-29 | 6.82 | 7.02 | 6.80 | 7.02 | 7.02 | qfq | 11,162,016 | 77,610,854 | 3.08% |
| 2025-05-28 | 6.78 | 7.03 | 6.78 | 6.81 | 6.81 | qfq | 8,739,800 | 60,170,675 | 0.74% |
| 2025-05-27 | 6.73 | 6.77 | 6.68 | 6.76 | 6.76 | qfq | 3,860,900 | 25,962,304 | 0.45% |
| 2025-05-26 | 6.72 | 6.75 | 6.69 | 6.73 | 6.73 | qfq | 3,600,902 | 24,197,600 | 0.15% |
| 2025-05-23 | 6.84 | 6.87 | 6.70 | 6.72 | 6.72 | qfq | 6,941,940 | 47,073,593 | -1.61% |
| 2025-05-22 | 6.90 | 6.96 | 6.82 | 6.83 | 6.83 | qfq | 7,398,902 | 50,768,976 | -1.01% |
| 2025-05-21 | 6.88 | 6.94 | 6.81 | 6.90 | 6.90 | qfq | 5,801,202 | 39,925,944 | 0.29% |
| 2025-05-20 | 6.85 | 6.88 | 6.78 | 6.88 | 6.88 | qfq | 4,428,300 | 30,289,372 | 0.29% |
| 2025-05-19 | 6.76 | 6.92 | 6.76 | 6.86 | 6.86 | qfq | 6,123,900 | 41,894,284 | 1.48% |
| 2025-05-16 | 6.81 | 6.85 | 6.73 | 6.76 | 6.76 | qfq | 4,754,700 | 32,154,025 | -1.02% |
| 2025-05-15 | 6.76 | 6.96 | 6.71 | 6.83 | 6.83 | qfq | 11,606,600 | 79,333,077 | 1.19% |
| 2025-05-14 | 6.73 | 6.79 | 6.71 | 6.75 | 6.75 | qfq | 6,953,520 | 46,926,051 | 0.30% |
| 2025-05-13 | 6.85 | 6.98 | 6.60 | 6.73 | 6.73 | qfq | 13,472,120 | 91,515,740 | -2.46% |
| 2025-05-12 | 6.91 | 6.97 | 6.86 | 6.90 | 6.90 | qfq | 7,063,600 | 48,796,467 | 0.15% |
| 2025-05-09 | 6.94 | 6.97 | 6.87 | 6.89 | 6.89 | qfq | 6,473,100 | 44,709,462 | -0.86% |
| 2025-05-08 | 6.95 | 7.01 | 6.91 | 6.95 | 6.95 | qfq | 8,342,600 | 58,088,475 | -0.86% |
| 2025-05-07 | 7.08 | 7.19 | 6.96 | 7.01 | 7.01 | qfq | 10,856,100 | 76,550,602 | -0.43% |
| 2025-05-06 | 7.16 | 7.18 | 7.00 | 7.04 | 7.04 | qfq | 12,202,500 | 85,969,818 | -1.54% |
| 2025-04-30 | 7.19 | 7.24 | 7.12 | 7.15 | 7.15 | qfq | 6,468,700 | 46,337,114 | -0.28% |
| 2025-04-29 | 7.38 | 7.43 | 7.13 | 7.17 | 7.17 | qfq | 12,594,500 | 90,879,044 | -0.69% |
| 2025-04-28 | 7.02 | 7.24 | 6.97 | 7.22 | 7.22 | qfq | 14,607,400 | 104,485,627 | 2.85% |
| 2025-04-25 | 6.99 | 7.18 | 6.94 | 7.02 | 7.02 | qfq | 15,156,000 | 106,762,628 | 0.43% |
| 2025-04-24 | 6.76 | 7.47 | 6.76 | 6.99 | 6.99 | qfq | 25,453,367 | 180,706,200 | 2.95% |
| 2025-04-23 | 6.85 | 6.94 | 6.76 | 6.79 | 6.79 | qfq | 16,896,000 | 115,603,676 | -2.30% |
| 2025-04-22 | 7.11 | 7.15 | 6.52 | 6.95 | 6.95 | qfq | 27,232,687 | 186,337,786 | -2.11% |
| 2025-04-21 | 6.90 | 7.10 | 6.83 | 7.10 | 7.10 | qfq | 13,705,700 | 95,697,493 | 3.20% |
| 2025-04-18 | 6.67 | 6.90 | 6.64 | 6.88 | 6.88 | qfq | 14,677,300 | 99,778,679 | 3.61% |
| 2025-04-17 | 6.45 | 6.75 | 6.43 | 6.64 | 6.64 | qfq | 12,674,350 | 83,904,319 | 3.11% |
| 2025-04-16 | 6.36 | 6.51 | 6.33 | 6.44 | 6.44 | qfq | 7,748,868 | 49,652,792 | 1.10% |
| 2025-04-15 | 6.54 | 6.55 | 6.34 | 6.37 | 6.37 | qfq | 9,278,300 | 59,313,598 | -2.60% |
| 2025-04-14 | 6.39 | 6.62 | 6.33 | 6.54 | 6.54 | qfq | 12,473,217 | 80,618,027 | 2.67% |
| 2025-04-11 | 6.21 | 6.39 | 6.13 | 6.37 | 6.37 | qfq | 14,815,153 | 93,135,911 | 0.95% |
| 2025-04-10 | 6.19 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 13,001,955 | 81,797,767 | 2.44% |
| 2025-04-09 | 6.05 | 6.18 | 5.88 | 6.16 | 6.16 | qfq | 13,629,600 | 82,500,017 | 1.99% |
| 2025-04-08 | 5.89 | 6.09 | 5.89 | 6.04 | 6.04 | qfq | 10,151,900 | 61,071,699 | 2.03% |
| 2025-04-07 | 6.36 | 6.40 | 5.88 | 5.92 | 5.92 | qfq | 20,742,300 | 126,470,231 | -8.50% |
| 2025-04-03 | 6.11 | 6.58 | 6.10 | 6.47 | 6.47 | qfq | 15,241,200 | 96,636,670 | 5.03% |
| 2025-04-02 | 6.29 | 6.29 | 6.14 | 6.16 | 6.16 | qfq | 6,380,200 | 39,523,594 | -1.60% |
| 2025-04-01 | 6.16 | 6.30 | 6.16 | 6.26 | 6.26 | qfq | 6,641,700 | 41,495,532 | 1.46% |
| 2025-03-31 | 6.32 | 6.32 | 6.08 | 6.17 | 6.17 | qfq | 8,670,600 | 53,542,652 | -2.22% |
| 2025-03-28 | 6.45 | 6.48 | 6.15 | 6.31 | 6.31 | qfq | 11,095,600 | 69,850,559 | -1.41% |
| 2025-03-27 | 6.24 | 6.45 | 6.21 | 6.40 | 6.40 | qfq | 9,836,249 | 62,634,412 | 2.73% |
| 2025-03-26 | 6.15 | 6.24 | 6.14 | 6.23 | 6.23 | qfq | 4,341,644 | 26,922,082 | 1.30% |
| 2025-03-25 | 6.09 | 6.23 | 6.05 | 6.15 | 6.15 | qfq | 6,686,587 | 41,006,143 | 0.65% |
| 2025-03-24 | 6.06 | 6.15 | 6.01 | 6.11 | 6.11 | qfq | 7,699,100 | 46,855,103 | 0.16% |
| 2025-03-21 | 6.51 | 6.53 | 6.06 | 6.10 | 6.10 | qfq | 19,966,074 | 123,791,939 | -6.87% |
| 2025-03-20 | 6.32 | 6.68 | 6.30 | 6.55 | 6.55 | qfq | 11,526,630 | 75,260,341 | 3.64% |
| 2025-03-19 | 6.27 | 6.45 | 6.23 | 6.32 | 6.32 | qfq | 7,410,136 | 46,854,874 | 0.80% |
| 2025-03-18 | 6.21 | 6.28 | 6.13 | 6.27 | 6.27 | qfq | 8,184,500 | 50,632,461 | 0.97% |
| 2025-03-17 | 6.29 | 6.35 | 6.18 | 6.21 | 6.21 | qfq | 7,785,800 | 48,660,611 | -0.16% |
| 2025-03-14 | 6.13 | 6.27 | 6.11 | 6.22 | 6.22 | qfq | 10,756,300 | 66,677,393 | 1.30% |
| 2025-03-13 | 6.22 | 6.22 | 6.08 | 6.14 | 6.14 | qfq | 9,269,500 | 56,784,989 | -1.29% |
| 2025-03-12 | 6.12 | 6.29 | 6.07 | 6.22 | 6.22 | qfq | 11,544,421 | 71,588,806 | 1.80% |
| 2025-03-11 | 5.99 | 6.27 | 5.96 | 6.11 | 6.11 | qfq | 16,367,400 | 100,002,861 | 0.99% |
| 2025-03-10 | 6.00 | 6.07 | 5.95 | 6.05 | 6.05 | qfq | 12,959,900 | 77,751,540 | 0.83% |
| 2025-03-07 | 6.00 | 6.05 | 5.76 | 6.00 | 6.00 | qfq | 23,129,500 | 137,280,507 | -1.15% |
| 2025-03-06 | 6.04 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 24,351,100 | 147,432,364 | 0.50% |
| 2025-03-05 | 6.04 | 6.20 | 6.04 | 6.04 | 6.04 | qfq | 26,447,900 | 159,951,269 | -9.99% |
| 2025-03-04 | 7.45 | 7.45 | 6.71 | 6.71 | 6.71 | qfq | 21,032,600 | 145,473,219 | -10.05% |
| 2025-03-03 | 7.29 | 7.66 | 7.11 | 7.46 | 7.46 | qfq | 22,283,076 | 164,186,317 | 4.78% |
| 2025-02-28 | 7.17 | 7.29 | 7.08 | 7.12 | 7.12 | qfq | 12,057,600 | 86,492,810 | -0.56% |
| 2025-02-27 | 7.22 | 7.32 | 7.05 | 7.16 | 7.16 | qfq | 10,231,800 | 72,986,196 | -0.42% |
| 2025-02-26 | 7.06 | 7.22 | 7.03 | 7.19 | 7.19 | qfq | 15,725,984 | 112,268,520 | 2.42% |
| 2025-02-25 | 7.00 | 7.09 | 6.88 | 7.02 | 7.02 | qfq | 18,025,177 | 126,191,317 | -0.43% |
| 2025-02-24 | 7.01 | 7.43 | 6.98 | 7.05 | 7.05 | qfq | 20,293,985 | 146,214,683 | -0.14% |
| 2025-02-21 | 6.95 | 7.24 | 6.80 | 7.06 | 7.06 | qfq | 25,454,800 | 179,741,353 | 1.58% |
| 2025-02-20 | 7.24 | 7.31 | 6.57 | 6.95 | 6.95 | qfq | 31,552,586 | 219,791,510 | -3.07% |
| 2025-02-19 | 6.69 | 7.35 | 6.63 | 7.17 | 7.17 | qfq | 21,694,092 | 152,493,417 | 6.54% |
| 2025-02-18 | 6.63 | 6.99 | 6.63 | 6.73 | 6.73 | qfq | 18,971,654 | 129,028,885 | 1.05% |
| 2025-02-17 | 6.33 | 6.72 | 6.33 | 6.66 | 6.66 | qfq | 22,941,125 | 149,522,735 | 5.71% |
| 2025-02-14 | 6.09 | 6.31 | 6.02 | 6.30 | 6.30 | qfq | 19,321,372 | 119,650,341 | 3.11% |
| 2025-02-13 | 6.15 | 6.17 | 6.03 | 6.11 | 6.11 | qfq | 18,854,491 | 115,050,670 | -0.33% |
| 2025-02-12 | 5.66 | 6.23 | 5.66 | 6.13 | 6.13 | qfq | 25,174,649 | 151,099,786 | 8.30% |
| 2025-02-11 | 5.58 | 5.76 | 5.55 | 5.66 | 5.66 | qfq | 20,131,900 | 113,655,395 | 1.98% |
| 2025-02-10 | 5.55 | 5.71 | 5.42 | 5.55 | 5.55 | qfq | 33,193,669 | 183,802,133 | 0.36% |
| 2025-02-07 | 5.02 | 5.53 | 5.02 | 5.53 | 5.53 | qfq | 14,729,771 | 79,998,031 | 9.94% |
| 2025-02-06 | 4.94 | 5.03 | 4.89 | 5.03 | 5.03 | qfq | 14,861,126 | 73,927,611 | 1.82% |
| 2025-02-05 | 4.97 | 5.13 | 4.87 | 4.94 | 4.94 | qfq | 25,592,246 | 127,075,186 | 1.44% |
| 2025-01-27 | 4.50 | 4.87 | 4.48 | 4.87 | 4.87 | qfq | 25,206,088 | 120,474,259 | 9.93% |
| 2025-01-24 | 4.43 | 4.56 | 4.33 | 4.43 | 4.43 | qfq | 12,327,000 | 54,612,015 | 0.45% |
| 2025-01-23 | 4.46 | 4.63 | 4.33 | 4.41 | 4.41 | qfq | 22,070,200 | 98,194,598 | -1.34% |
| 2025-01-22 | 4.57 | 4.57 | 4.42 | 4.47 | 4.47 | qfq | 10,636,800 | 47,610,067 | -1.54% |
| 2025-01-21 | 4.51 | 4.71 | 4.49 | 4.54 | 4.54 | qfq | 15,738,648 | 72,199,815 | 1.57% |
| 2025-01-20 | 4.38 | 4.55 | 4.30 | 4.47 | 4.47 | qfq | 10,858,700 | 48,132,025 | 3.00% |
| 2025-01-17 | 4.35 | 4.46 | 4.30 | 4.34 | 4.34 | qfq | 9,934,100 | 43,368,689 | -0.91% |
| 2025-01-16 | 4.35 | 4.58 | 4.33 | 4.38 | 4.38 | qfq | 12,784,700 | 56,714,867 | 0.69% |
| 2025-01-15 | 4.28 | 4.43 | 4.23 | 4.35 | 4.35 | qfq | 10,225,359 | 44,177,224 | 1.87% |
| 2025-01-14 | 4.17 | 4.28 | 4.15 | 4.27 | 4.27 | qfq | 7,736,002 | 32,742,393 | 3.14% |
| 2025-01-13 | 4.09 | 4.15 | 3.95 | 4.14 | 4.14 | qfq | 8,502,400 | 34,813,275 | 0.49% |
| 2025-01-10 | 4.28 | 4.33 | 4.11 | 4.12 | 4.12 | qfq | 9,296,700 | 38,995,810 | -3.96% |
| 2025-01-09 | 4.26 | 4.33 | 4.23 | 4.29 | 4.29 | qfq | 8,124,420 | 34,835,533 | 0.47% |
| 2025-01-08 | 4.30 | 4.34 | 4.14 | 4.27 | 4.27 | qfq | 8,784,000 | 37,090,804 | -0.93% |
| 2025-01-07 | 4.23 | 4.31 | 4.16 | 4.31 | 4.31 | qfq | 6,886,400 | 29,336,505 | 2.38% |
| 2025-01-06 | 4.23 | 4.23 | 4.03 | 4.21 | 4.21 | qfq | 7,666,500 | 31,825,958 | 0.00% |
| 2025-01-03 | 4.45 | 4.46 | 4.19 | 4.21 | 4.21 | qfq | 11,009,900 | 47,207,123 | -4.54% |
| 2025-01-02 | 4.47 | 4.60 | 4.38 | 4.41 | 4.41 | qfq | 11,426,600 | 51,448,900 | -1.34% |
| 2024-12-31 | 4.58 | 4.67 | 4.46 | 4.47 | 4.47 | qfq | 14,488,500 | 65,934,786 | -2.40% |
| 2024-12-30 | 4.69 | 4.72 | 4.50 | 4.58 | 4.58 | qfq | 14,506,000 | 66,219,928 | -2.55% |
| 2024-12-27 | 4.72 | 4.89 | 4.64 | 4.70 | 4.70 | qfq | 16,757,900 | 80,000,518 | 0.64% |
| 2024-12-26 | 4.82 | 4.94 | 4.62 | 4.67 | 4.67 | qfq | 17,813,359 | 84,700,238 | -1.68% |
| 2024-12-25 | 5.17 | 5.21 | 4.75 | 4.75 | 4.75 | qfq | 31,831,652 | 156,957,456 | -10.04% |
| 2024-12-24 | 5.19 | 5.59 | 5.01 | 5.28 | 5.28 | qfq | 56,553,021 | 307,195,940 | 3.94% |
| 2024-12-23 | 5.36 | 5.40 | 5.07 | 5.08 | 5.08 | qfq | 12,764,200 | 65,990,049 | -4.15% |
| 2024-12-20 | 5.21 | 5.37 | 5.15 | 5.30 | 5.30 | qfq | 12,203,300 | 64,163,611 | 2.12% |
| 2024-12-19 | 5.25 | 5.32 | 5.14 | 5.19 | 5.19 | qfq | 8,060,800 | 41,941,382 | -1.89% |
| 2024-12-18 | 5.32 | 5.39 | 5.20 | 5.29 | 5.29 | qfq | 11,211,718 | 59,518,492 | -0.56% |
| 2024-12-17 | 5.56 | 5.56 | 5.28 | 5.32 | 5.32 | qfq | 16,403,056 | 87,995,834 | -4.32% |
| 2024-12-16 | 5.65 | 5.68 | 5.52 | 5.56 | 5.56 | qfq | 9,761,400 | 54,438,332 | -1.24% |
| 2024-12-13 | 5.80 | 5.82 | 5.62 | 5.63 | 5.63 | qfq | 16,760,896 | 95,886,442 | -4.09% |
| 2024-12-12 | 5.81 | 5.97 | 5.76 | 5.87 | 5.87 | qfq | 15,055,856 | 88,137,220 | 1.03% |
| 2024-12-11 | 5.48 | 5.82 | 5.46 | 5.81 | 5.81 | qfq | 20,858,800 | 118,727,320 | 5.64% |
| 2024-12-10 | 5.72 | 5.79 | 5.49 | 5.50 | 5.50 | qfq | 19,095,418 | 107,191,673 | 0.55% |
| 2024-12-09 | 5.81 | 5.94 | 5.43 | 5.47 | 5.47 | qfq | 24,900,500 | 140,062,893 | -3.19% |
| 2024-12-06 | 5.42 | 5.88 | 5.42 | 5.65 | 5.65 | qfq | 26,685,141 | 151,417,637 | 5.41% |
| 2024-12-05 | 5.32 | 5.45 | 5.23 | 5.36 | 5.36 | qfq | 10,692,632 | 56,791,913 | 1.13% |
| 2024-12-04 | 5.40 | 5.41 | 5.27 | 5.30 | 5.30 | qfq | 9,765,800 | 52,069,499 | -2.21% |
| 2024-12-03 | 5.41 | 5.46 | 5.30 | 5.42 | 5.42 | qfq | 12,480,700 | 67,086,109 | 0.00% |
| 2024-12-02 | 5.40 | 5.53 | 5.36 | 5.42 | 5.42 | qfq | 13,867,800 | 75,382,537 | 0.37% |
| 2024-11-29 | 5.31 | 5.68 | 5.27 | 5.40 | 5.40 | qfq | 22,369,533 | 121,491,863 | 1.50% |
| 2024-11-28 | 5.23 | 5.45 | 5.20 | 5.32 | 5.32 | qfq | 14,943,386 | 79,888,484 | 2.50% |
| 2024-11-27 | 5.13 | 5.19 | 4.97 | 5.19 | 5.19 | qfq | 13,968,641 | 71,052,389 | 0.78% |
| 2024-11-26 | 5.03 | 5.35 | 5.03 | 5.15 | 5.15 | qfq | 12,310,900 | 63,772,125 | 1.78% |
| 2024-11-25 | 5.04 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 9,862,400 | 49,477,734 | 0.60% |
| 2024-11-22 | 5.14 | 5.24 | 4.99 | 5.03 | 5.03 | qfq | 12,669,300 | 65,217,543 | -2.90% |
| 2024-11-21 | 5.05 | 5.30 | 5.05 | 5.18 | 5.18 | qfq | 12,920,300 | 66,789,472 | 2.17% |
| 2024-11-20 | 4.94 | 5.07 | 4.89 | 5.07 | 5.07 | qfq | 10,204,300 | 51,122,875 | 2.42% |
| 2024-11-19 | 4.91 | 4.95 | 4.81 | 4.95 | 4.95 | qfq | 14,596,700 | 71,078,968 | 1.02% |
| 2024-11-18 | 4.95 | 5.14 | 4.88 | 4.90 | 4.90 | qfq | 16,568,700 | 83,228,927 | 1.03% |
| 2024-11-15 | 5.03 | 5.09 | 4.85 | 4.85 | 4.85 | qfq | 11,105,700 | 55,307,245 | -3.58% |
| 2024-11-14 | 5.32 | 5.36 | 5.03 | 5.03 | 5.03 | qfq | 15,263,541 | 78,658,458 | -3.64% |
| 2024-11-13 | 5.28 | 5.37 | 5.09 | 5.22 | 5.22 | qfq | 14,953,881 | 77,798,235 | -1.14% |
| 2024-11-12 | 5.32 | 5.44 | 5.22 | 5.28 | 5.28 | qfq | 14,782,900 | 78,856,310 | -0.19% |
| 2024-11-11 | 5.29 | 5.36 | 5.18 | 5.29 | 5.29 | qfq | 15,174,300 | 79,900,202 | 0.00% |
| 2024-11-08 | 5.57 | 5.69 | 5.27 | 5.29 | 5.29 | qfq | 17,607,201 | 95,589,253 | -4.17% |
| 2024-11-07 | 5.30 | 5.57 | 5.22 | 5.52 | 5.52 | qfq | 17,124,269 | 93,602,156 | 4.15% |
| 2024-11-06 | 5.22 | 5.36 | 5.08 | 5.30 | 5.30 | qfq | 16,187,284 | 84,929,305 | 1.73% |
| 2024-11-05 | 5.07 | 5.25 | 5.01 | 5.21 | 5.21 | qfq | 10,782,462 | 56,025,985 | 2.76% |
| 2024-11-04 | 5.12 | 5.13 | 4.94 | 5.07 | 5.07 | qfq | 11,559,352 | 57,951,502 | -0.39% |
| 2024-11-01 | 5.27 | 5.35 | 5.01 | 5.09 | 5.09 | qfq | 16,496,000 | 85,120,060 | -3.23% |
| 2024-10-31 | 5.18 | 5.38 | 5.14 | 5.26 | 5.26 | qfq | 13,100,085 | 69,164,311 | 1.35% |
| 2024-10-30 | 5.03 | 5.31 | 5.02 | 5.19 | 5.19 | qfq | 17,317,070 | 90,179,093 | 1.76% |
| 2024-10-29 | 5.36 | 5.37 | 5.09 | 5.10 | 5.10 | qfq | 13,125,500 | 68,344,660 | -4.32% |
| 2024-10-28 | 5.23 | 5.39 | 5.19 | 5.33 | 5.33 | qfq | 15,348,708 | 81,732,219 | 2.30% |
| 2024-10-25 | 5.10 | 5.24 | 5.10 | 5.21 | 5.21 | qfq | 15,954,500 | 82,893,050 | 2.56% |
| 2024-10-24 | 5.02 | 5.20 | 4.97 | 5.08 | 5.08 | qfq | 12,709,886 | 64,525,027 | 1.20% |
| 2024-10-23 | 4.99 | 5.21 | 4.96 | 5.02 | 5.02 | qfq | 18,841,908 | 95,810,977 | 0.20% |
| 2024-10-22 | 4.92 | 5.19 | 4.90 | 5.01 | 5.01 | qfq | 13,672,457 | 68,849,650 | 1.62% |
| 2024-10-21 | 4.88 | 4.99 | 4.83 | 4.93 | 4.93 | qfq | 17,112,582 | 84,048,378 | 1.44% |
| 2024-10-18 | 4.95 | 4.99 | 4.75 | 4.86 | 4.86 | qfq | 25,498,003 | 123,938,550 | -1.42% |
| 2024-10-17 | 5.20 | 5.30 | 4.92 | 4.93 | 4.93 | qfq | 26,519,009 | 135,003,305 | -4.46% |
| 2024-10-16 | 4.92 | 5.36 | 4.92 | 5.16 | 5.16 | qfq | 33,328,897 | 171,010,180 | 5.52% |
| 2024-10-15 | 4.91 | 5.16 | 4.68 | 4.89 | 4.89 | qfq | 34,031,786 | 169,535,049 | 0.62% |
| 2024-10-14 | 4.53 | 4.86 | 4.53 | 4.86 | 4.86 | qfq | 21,262,433 | 99,970,795 | 9.95% |
| 2024-10-11 | 4.61 | 4.65 | 4.38 | 4.42 | 4.42 | qfq | 17,062,015 | 77,273,442 | -4.95% |
| 2024-10-10 | 4.55 | 4.84 | 4.32 | 4.65 | 4.65 | qfq | 26,099,275 | 119,098,753 | 1.75% |
| 2024-10-09 | 4.98 | 4.98 | 4.57 | 4.57 | 4.57 | qfq | 25,548,597 | 119,506,984 | -10.04% |
| 2024-10-08 | 5.74 | 5.74 | 4.88 | 5.08 | 5.08 | qfq | 50,692,132 | 265,993,414 | -2.87% |
| 2024-09-30 | 5.00 | 5.28 | 4.86 | 5.23 | 5.23 | qfq | 51,499,422 | 262,483,717 | 8.28% |
| 2024-09-27 | 4.45 | 4.83 | 4.42 | 4.83 | 4.83 | qfq | 36,101,073 | 168,160,460 | 10.02% |
| 2024-09-26 | 4.09 | 4.40 | 4.06 | 4.39 | 4.39 | qfq | 18,810,664 | 80,234,198 | 7.60% |
| 2024-09-25 | 4.00 | 4.24 | 4.00 | 4.08 | 4.08 | qfq | 15,661,559 | 65,054,581 | 2.51% |
| 2024-09-24 | 3.91 | 4.00 | 3.85 | 3.98 | 3.98 | qfq | 12,304,800 | 48,473,543 | 2.84% |
| 2024-09-23 | 3.81 | 3.89 | 3.75 | 3.87 | 3.87 | qfq | 8,689,400 | 33,381,969 | 0.26% |
| 2024-09-20 | 3.77 | 3.89 | 3.72 | 3.86 | 3.86 | qfq | 14,081,002 | 53,780,252 | 1.31% |
| 2024-09-19 | 3.61 | 3.90 | 3.58 | 3.81 | 3.81 | qfq | 17,610,300 | 66,111,702 | 6.13% |
| 2024-09-18 | 3.56 | 3.67 | 3.44 | 3.59 | 3.59 | qfq | 9,299,440 | 32,802,634 | 0.56% |
| 2024-09-13 | 3.63 | 3.67 | 3.57 | 3.57 | 3.57 | qfq | 6,107,040 | 22,107,692 | -0.83% |
| 2024-09-12 | 3.61 | 3.66 | 3.57 | 3.60 | 3.60 | qfq | 8,582,540 | 31,029,616 | 0.56% |
| 2024-09-11 | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | qfq | 6,999,500 | 25,044,885 | 0.00% |
| 2024-09-10 | 3.67 | 3.68 | 3.51 | 3.58 | 3.58 | qfq | 8,793,700 | 31,446,941 | -2.98% |
| 2024-09-09 | 3.65 | 3.71 | 3.58 | 3.69 | 3.69 | qfq | 10,354,200 | 37,934,533 | 0.54% |
| 2024-09-06 | 3.75 | 3.81 | 3.64 | 3.67 | 3.67 | qfq | 10,740,400 | 39,696,121 | -2.65% |
| 2024-09-05 | 3.65 | 3.80 | 3.65 | 3.77 | 3.77 | qfq | 13,906,700 | 52,047,703 | 3.86% |
| 2024-09-04 | 3.67 | 3.85 | 3.62 | 3.63 | 3.63 | qfq | 13,223,000 | 49,262,886 | -2.16% |
| 2024-09-03 | 3.67 | 3.82 | 3.61 | 3.71 | 3.71 | qfq | 10,250,602 | 37,986,719 | 1.64% |
| 2024-09-02 | 3.75 | 3.78 | 3.62 | 3.65 | 3.65 | qfq | 12,918,992 | 47,682,307 | -2.67% |
| 2024-08-30 | 3.53 | 3.87 | 3.51 | 3.75 | 3.75 | qfq | 16,271,480 | 61,087,573 | 6.53% |
| 2024-08-29 | 3.45 | 3.58 | 3.43 | 3.52 | 3.52 | qfq | 8,012,313 | 28,036,431 | 1.73% |
| 2024-08-28 | 3.47 | 3.54 | 3.43 | 3.46 | 3.46 | qfq | 5,405,500 | 18,808,806 | -0.57% |
| 2024-08-27 | 3.64 | 3.64 | 3.47 | 3.48 | 3.48 | qfq | 5,966,000 | 21,038,739 | -4.13% |
| 2024-08-26 | 3.61 | 3.69 | 3.55 | 3.63 | 3.63 | qfq | 7,016,600 | 25,503,178 | 1.11% |
| 2024-08-23 | 3.64 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 9,252,100 | 33,291,484 | -1.10% |
| 2024-08-22 | 3.72 | 3.81 | 3.61 | 3.63 | 3.63 | qfq | 9,542,200 | 35,316,466 | -1.89% |
| 2024-08-21 | 3.76 | 3.76 | 3.65 | 3.70 | 3.70 | qfq | 7,026,400 | 25,970,929 | -0.80% |
| 2024-08-20 | 3.85 | 3.88 | 3.71 | 3.73 | 3.73 | qfq | 8,043,900 | 30,345,268 | -3.37% |
| 2024-08-19 | 3.86 | 3.90 | 3.77 | 3.86 | 3.86 | qfq | 10,137,962 | 38,979,093 | 0.00% |
| 2024-08-16 | 3.95 | 4.02 | 3.86 | 3.86 | 3.86 | qfq | 8,763,800 | 34,277,006 | -3.26% |
| 2024-08-15 | 3.87 | 4.00 | 3.83 | 3.99 | 3.99 | qfq | 10,803,200 | 42,547,519 | 2.84% |
| 2024-08-14 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 4,943,533 | 19,336,860 | -0.77% |
| 2024-08-13 | 3.91 | 3.95 | 3.82 | 3.91 | 3.91 | qfq | 9,501,891 | 36,897,380 | 0.77% |
| 2024-08-12 | 4.09 | 4.11 | 3.87 | 3.88 | 3.88 | qfq | 12,977,300 | 51,045,505 | -4.90% |
| 2024-08-09 | 3.97 | 4.26 | 3.96 | 4.08 | 4.08 | qfq | 17,361,415 | 71,535,448 | 1.75% |
| 2024-08-08 | 3.98 | 4.14 | 3.93 | 4.01 | 4.01 | qfq | 17,852,100 | 71,861,864 | 2.30% |
| 2024-08-07 | 3.95 | 3.97 | 3.86 | 3.92 | 3.92 | qfq | 10,006,900 | 39,118,509 | -1.01% |
| 2024-08-06 | 3.87 | 3.96 | 3.84 | 3.96 | 3.96 | qfq | 11,702,800 | 45,698,997 | 3.39% |
| 2024-08-05 | 3.90 | 4.02 | 3.83 | 3.83 | 3.83 | qfq | 11,115,780 | 43,801,391 | -2.30% |
| 2024-08-02 | 3.89 | 4.01 | 3.87 | 3.92 | 3.92 | qfq | 9,775,400 | 38,531,449 | -0.25% |
| 2024-08-01 | 4.01 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 10,831,800 | 42,729,296 | -2.00% |
| 2024-07-31 | 3.91 | 4.02 | 3.85 | 4.01 | 4.01 | qfq | 12,564,960 | 49,715,322 | 2.82% |
| 2024-07-30 | 3.75 | 3.91 | 3.74 | 3.90 | 3.90 | qfq | 12,865,880 | 49,399,146 | 3.72% |
| 2024-07-29 | 3.71 | 3.81 | 3.65 | 3.76 | 3.76 | qfq | 8,817,000 | 32,889,901 | 0.80% |
| 2024-07-26 | 3.69 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 11,157,500 | 41,667,558 | 1.36% |
| 2024-07-25 | 3.63 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 10,896,000 | 40,168,020 | 0.00% |
| 2024-07-24 | 3.81 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 12,662,500 | 47,356,910 | -3.41% |
| 2024-07-23 | 3.88 | 4.00 | 3.81 | 3.81 | 3.81 | qfq | 13,704,800 | 53,697,645 | -1.80% |
| 2024-07-22 | 3.80 | 3.92 | 3.77 | 3.88 | 3.88 | qfq | 10,818,700 | 41,682,404 | 1.31% |
| 2024-07-19 | 3.80 | 3.86 | 3.74 | 3.83 | 3.83 | qfq | 12,104,802 | 46,013,008 | -0.26% |
| 2024-07-18 | 3.78 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 14,591,543 | 55,137,820 | 0.52% |
| 2024-07-17 | 3.84 | 4.04 | 3.82 | 3.82 | 3.82 | qfq | 21,647,323 | 84,843,885 | -1.04% |
| 2024-07-16 | 3.89 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 19,177,666 | 73,833,481 | -2.28% |
| 2024-07-15 | 4.11 | 4.12 | 3.89 | 3.95 | 3.95 | qfq | 30,459,423 | 120,760,819 | -4.82% |
| 2024-07-12 | 3.75 | 4.15 | 3.74 | 4.15 | 4.15 | qfq | 15,245,898 | 62,062,487 | 10.08% |
| 2024-07-11 | 3.96 | 3.97 | 3.64 | 3.77 | 3.77 | qfq | 26,645,200 | 100,337,591 | -5.51% |
| 2024-07-10 | 4.04 | 4.04 | 3.87 | 3.99 | 3.99 | qfq | 10,880,600 | 43,236,675 | -2.21% |
| 2024-07-09 | 4.06 | 4.15 | 3.95 | 4.08 | 4.08 | qfq | 12,493,804 | 50,366,717 | 0.49% |
| 2024-07-08 | 4.19 | 4.21 | 4.03 | 4.06 | 4.06 | qfq | 9,388,100 | 38,355,678 | -3.79% |
| 2024-07-05 | 4.23 | 4.28 | 4.15 | 4.22 | 4.22 | qfq | 10,866,100 | 45,852,039 | -0.47% |
| 2024-07-04 | 4.44 | 4.47 | 4.20 | 4.24 | 4.24 | qfq | 15,953,028 | 68,613,792 | -5.15% |
| 2024-07-03 | 4.43 | 4.56 | 4.39 | 4.47 | 4.47 | qfq | 18,368,900 | 82,398,012 | 0.68% |
| 2024-07-02 | 4.40 | 4.57 | 4.36 | 4.44 | 4.44 | qfq | 30,118,444 | 134,241,581 | 2.07% |
| 2024-07-01 | 3.93 | 4.35 | 3.92 | 4.35 | 4.35 | qfq | 17,491,300 | 73,024,760 | 10.13% |
| 2024-06-28 | 3.94 | 4.05 | 3.92 | 3.95 | 3.95 | qfq | 7,984,400 | 31,865,012 | 0.00% |
| 2024-06-27 | 4.00 | 4.09 | 3.95 | 3.95 | 3.95 | qfq | 10,578,000 | 42,399,960 | -0.75% |
| 2024-06-26 | 3.93 | 4.00 | 3.84 | 3.98 | 3.98 | qfq | 11,007,900 | 43,380,012 | 0.76% |
| 2024-06-25 | 3.91 | 4.04 | 3.82 | 3.95 | 3.95 | qfq | 15,233,800 | 59,709,009 | 1.80% |
| 2024-06-24 | 4.02 | 4.04 | 3.85 | 3.88 | 3.88 | qfq | 16,842,300 | 66,070,884 | -4.67% |
| 2024-06-21 | 4.12 | 4.20 | 4.04 | 4.07 | 4.07 | qfq | 18,705,839 | 76,775,244 | -2.16% |
| 2024-06-20 | 4.37 | 4.38 | 4.14 | 4.16 | 4.16 | qfq | 23,897,655 | 100,539,752 | -5.88% |
| 2024-06-19 | 4.63 | 4.74 | 4.40 | 4.42 | 4.42 | qfq | 30,317,556 | 136,522,925 | -3.49% |
| 2024-06-18 | 4.99 | 5.00 | 4.53 | 4.58 | 4.58 | qfq | 37,752,500 | 175,525,111 | -3.78% |
| 2024-06-17 | 4.42 | 4.76 | 4.41 | 4.76 | 4.76 | qfq | 6,057,900 | 28,401,883 | 9.93% |
| 2024-06-14 | 4.19 | 4.45 | 4.16 | 4.33 | 4.33 | qfq | 14,096,467 | 60,928,127 | 3.59% |
| 2024-06-13 | 4.34 | 4.37 | 4.15 | 4.18 | 4.18 | qfq | 6,948,946 | 29,308,946 | -3.46% |
| 2024-06-12 | 4.29 | 4.37 | 4.24 | 4.33 | 4.33 | qfq | 7,725,127 | 33,319,917 | 0.93% |
| 2024-06-11 | 4.31 | 4.36 | 4.19 | 4.29 | 4.29 | qfq | 10,980,400 | 47,046,944 | -0.92% |
| 2024-06-07 | 4.20 | 4.36 | 4.18 | 4.33 | 4.33 | qfq | 13,357,334 | 57,077,891 | 3.59% |
| 2024-06-06 | 4.45 | 4.53 | 4.09 | 4.18 | 4.18 | qfq | 15,693,520 | 66,969,210 | -5.86% |
| 2024-06-05 | 4.62 | 4.63 | 4.44 | 4.44 | 4.44 | qfq | 9,499,400 | 42,686,005 | -4.52% |
| 2024-06-04 | 4.58 | 4.70 | 4.48 | 4.65 | 4.65 | qfq | 13,237,600 | 60,862,907 | 0.65% |
| 2024-06-03 | 4.81 | 4.84 | 4.51 | 4.62 | 4.62 | qfq | 14,542,500 | 67,250,972 | -3.95% |
| 2024-05-31 | 4.83 | 4.87 | 4.76 | 4.81 | 4.81 | qfq | 9,769,734 | 46,953,242 | 0.42% |
| 2024-05-30 | 4.88 | 4.91 | 4.75 | 4.79 | 4.79 | qfq | 11,143,844 | 53,761,610 | -2.64% |
| 2024-05-29 | 4.90 | 5.09 | 4.88 | 4.92 | 4.92 | qfq | 13,671,900 | 67,943,253 | 1.65% |
| 2024-05-28 | 5.05 | 5.07 | 4.80 | 4.84 | 4.84 | qfq | 13,128,200 | 64,158,411 | -3.59% |
| 2024-05-27 | 4.90 | 5.05 | 4.84 | 5.02 | 5.02 | qfq | 15,033,000 | 73,950,890 | 2.66% |
| 2024-05-24 | 5.00 | 5.02 | 4.86 | 4.89 | 4.89 | qfq | 16,310,544 | 80,527,428 | -2.20% |
| 2024-05-23 | 5.06 | 5.17 | 4.97 | 5.00 | 5.00 | qfq | 23,652,900 | 119,334,624 | -3.29% |
| 2024-05-22 | 5.18 | 5.40 | 5.14 | 5.17 | 5.17 | qfq | 31,808,394 | 167,181,030 | -0.19% |
| 2024-05-21 | 5.19 | 5.24 | 5.13 | 5.18 | 5.18 | qfq | 22,261,500 | 115,459,531 | 0.39% |
| 2024-05-20 | 5.25 | 5.28 | 5.08 | 5.16 | 5.16 | qfq | 33,753,386 | 174,142,533 | -4.09% |
| 2024-05-17 | 5.16 | 5.43 | 5.02 | 5.38 | 5.38 | qfq | 39,496,478 | 204,494,458 | 6.32% |
| 2024-05-16 | 4.89 | 5.23 | 4.88 | 5.06 | 5.06 | qfq | 36,088,363 | 182,479,866 | 3.27% |
| 2024-05-15 | 4.87 | 5.06 | 4.84 | 4.90 | 4.90 | qfq | 30,476,279 | 150,627,712 | -0.20% |
| 2024-05-14 | 4.61 | 5.07 | 4.61 | 4.91 | 4.91 | qfq | 35,139,149 | 172,754,001 | 6.51% |
| 2024-05-13 | 4.72 | 4.73 | 4.59 | 4.61 | 4.61 | qfq | 12,831,444 | 59,743,541 | -3.15% |
| 2024-05-10 | 4.61 | 4.83 | 4.58 | 4.76 | 4.76 | qfq | 18,410,400 | 86,747,328 | 3.70% |
| 2024-05-09 | 4.52 | 4.74 | 4.52 | 4.59 | 4.59 | qfq | 13,703,000 | 63,046,332 | 2.00% |
| 2024-05-08 | 4.66 | 4.71 | 4.48 | 4.50 | 4.50 | qfq | 15,206,700 | 69,184,551 | -4.05% |
| 2024-05-07 | 4.62 | 4.82 | 4.57 | 4.69 | 4.69 | qfq | 21,087,451 | 98,166,261 | 0.64% |
| 2024-05-06 | 4.58 | 4.79 | 4.58 | 4.66 | 4.66 | qfq | 26,911,099 | 125,806,236 | 4.25% |
| 2024-04-30 | 4.50 | 4.75 | 4.42 | 4.47 | 4.47 | qfq | 30,685,697 | 138,964,355 | 3.47% |
| 2024-04-29 | 3.96 | 4.34 | 3.95 | 4.32 | 4.32 | qfq | 17,875,818 | 75,502,421 | 8.54% |
| 2024-04-26 | 3.81 | 4.01 | 3.77 | 3.98 | 3.98 | qfq | 12,065,514 | 47,292,166 | 4.19% |
| 2024-04-25 | 3.71 | 3.92 | 3.65 | 3.82 | 3.82 | qfq | 10,544,200 | 40,234,488 | 2.96% |
| 2024-04-24 | 3.58 | 3.87 | 3.58 | 3.71 | 3.71 | qfq | 13,372,804 | 50,002,872 | 3.92% |
| 2024-04-23 | 3.49 | 3.63 | 3.47 | 3.57 | 3.57 | qfq | 8,749,970 | 31,271,204 | 2.29% |
| 2024-04-22 | 3.53 | 3.58 | 3.42 | 3.49 | 3.49 | qfq | 6,987,652 | 24,392,250 | -1.97% |
| 2024-04-19 | 3.58 | 3.66 | 3.53 | 3.56 | 3.56 | qfq | 8,770,300 | 31,336,591 | -1.39% |
| 2024-04-18 | 3.63 | 3.68 | 3.47 | 3.61 | 3.61 | qfq | 13,631,334 | 49,109,451 | 0.00% |
| 2024-04-17 | 3.46 | 3.67 | 3.46 | 3.61 | 3.61 | qfq | 14,954,264 | 53,812,152 | 2.85% |
| 2024-04-16 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | qfq | 17,278,200 | 61,589,084 | -10.00% |
| 2024-04-15 | 4.07 | 4.12 | 3.77 | 3.90 | 3.90 | qfq | 15,540,600 | 60,655,966 | -4.88% |
| 2024-04-12 | 4.24 | 4.30 | 4.08 | 4.10 | 4.10 | qfq | 10,379,100 | 43,345,754 | -3.53% |
| 2024-04-11 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | qfq | 10,293,000 | 43,942,264 | 0.24% |
| 2024-04-10 | 4.49 | 4.51 | 4.20 | 4.24 | 4.24 | qfq | 17,933,729 | 77,339,269 | -6.19% |
| 2024-04-09 | 4.45 | 4.58 | 4.43 | 4.52 | 4.52 | qfq | 11,760,023 | 52,818,324 | 1.12% |
| 2024-04-08 | 4.73 | 4.79 | 4.47 | 4.47 | 4.47 | qfq | 22,045,244 | 100,951,976 | -4.89% |
| 2024-04-03 | 4.90 | 4.95 | 4.67 | 4.70 | 4.70 | qfq | 36,028,132 | 172,160,767 | -6.19% |
| 2024-04-02 | 4.70 | 5.15 | 4.62 | 5.01 | 5.01 | qfq | 41,881,344 | 208,180,073 | 7.05% |
| 2024-04-01 | 4.52 | 4.87 | 4.52 | 4.68 | 4.68 | qfq | 17,859,502 | 83,971,709 | 3.54% |
| 2024-03-29 | 4.48 | 4.65 | 4.47 | 4.52 | 4.52 | qfq | 12,738,938 | 57,977,964 | 0.67% |
| 2024-03-28 | 4.49 | 4.58 | 4.41 | 4.49 | 4.49 | qfq | 18,261,404 | 82,282,174 | -0.66% |
| 2024-03-27 | 4.77 | 4.80 | 4.52 | 4.52 | 4.52 | qfq | 24,533,491 | 113,751,853 | -7.19% |
| 2024-03-26 | 4.52 | 4.94 | 4.50 | 4.87 | 4.87 | qfq | 30,965,992 | 147,396,687 | 6.33% |
| 2024-03-25 | 4.56 | 4.76 | 4.56 | 4.58 | 4.58 | qfq | 15,426,956 | 71,814,004 | -0.87% |
| 2024-03-22 | 4.69 | 4.74 | 4.52 | 4.62 | 4.62 | qfq | 18,678,048 | 86,117,870 | -2.74% |
| 2024-03-21 | 4.82 | 4.87 | 4.74 | 4.75 | 4.75 | qfq | 18,907,140 | 90,674,430 | 0.00% |
| 2024-03-20 | 4.80 | 4.97 | 4.71 | 4.75 | 4.75 | qfq | 24,173,727 | 116,222,816 | -0.42% |
| 2024-03-19 | 4.84 | 4.93 | 4.75 | 4.77 | 4.77 | qfq | 20,685,065 | 100,003,073 | -0.63% |
| 2024-03-18 | 4.85 | 4.88 | 4.74 | 4.80 | 4.80 | qfq | 24,734,924 | 118,676,009 | -1.84% |
| 2024-03-15 | 4.65 | 5.04 | 4.50 | 4.89 | 4.89 | qfq | 42,496,025 | 203,460,445 | 4.49% |
| 2024-03-14 | 4.74 | 5.04 | 4.63 | 4.68 | 4.68 | qfq | 43,196,858 | 207,341,210 | -8.06% |
| 2024-03-13 | 4.70 | 5.42 | 4.69 | 5.09 | 5.09 | qfq | 58,247,396 | 292,147,904 | 3.25% |
| 2024-03-12 | 4.46 | 4.93 | 4.22 | 4.93 | 4.93 | qfq | 49,153,674 | 224,055,063 | 10.04% |
| 2024-03-11 | 4.08 | 4.48 | 4.05 | 4.48 | 4.48 | qfq | 26,199,394 | 114,416,958 | 10.07% |
| 2024-03-08 | 4.05 | 4.09 | 4.01 | 4.07 | 4.07 | qfq | 6,549,465 | 26,507,619 | 0.49% |
| 2024-03-07 | 4.05 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 8,409,532 | 34,417,732 | -0.25% |
| 2024-03-06 | 4.03 | 4.11 | 3.99 | 4.06 | 4.06 | qfq | 8,353,917 | 33,917,613 | 0.74% |
| 2024-03-05 | 4.12 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 9,872,354 | 40,356,961 | -2.42% |
| 2024-03-04 | 4.22 | 4.25 | 4.04 | 4.13 | 4.13 | qfq | 14,134,023 | 58,486,961 | -1.90% |
| 2024-03-01 | 4.25 | 4.44 | 4.14 | 4.21 | 4.21 | qfq | 14,291,528 | 60,879,291 | -0.24% |
| 2024-02-29 | 4.04 | 4.24 | 4.03 | 4.22 | 4.22 | qfq | 20,040,661 | 83,384,848 | 1.20% |
| 2024-02-28 | 4.88 | 4.88 | 4.17 | 4.17 | 4.17 | qfq | 36,340,438 | 163,649,820 | -9.94% |
| 2024-02-27 | 4.20 | 4.63 | 4.16 | 4.63 | 4.63 | qfq | 13,662,260 | 60,628,449 | 9.98% |
| 2024-02-26 | 4.10 | 4.31 | 3.98 | 4.21 | 4.21 | qfq | 18,206,065 | 75,670,465 | 2.43% |
| 2024-02-23 | 3.94 | 4.12 | 3.90 | 4.11 | 4.11 | qfq | 16,280,695 | 65,264,969 | 4.85% |
| 2024-02-22 | 3.82 | 3.97 | 3.79 | 3.92 | 3.92 | qfq | 12,068,828 | 46,624,164 | 2.89% |
| 2024-02-21 | 3.66 | 3.94 | 3.59 | 3.81 | 3.81 | qfq | 17,846,698 | 68,214,824 | 3.53% |
| 2024-02-20 | 3.48 | 3.73 | 3.43 | 3.68 | 3.68 | qfq | 16,906,800 | 60,372,098 | 5.44% |
| 2024-02-19 | 3.37 | 3.51 | 3.35 | 3.49 | 3.49 | qfq | 18,615,458 | 63,909,983 | 3.87% |
| 2024-02-08 | 3.08 | 3.41 | 2.93 | 3.36 | 3.36 | qfq | 28,643,630 | 88,965,580 | 3.38% |
| 2024-02-07 | 3.61 | 3.65 | 3.25 | 3.25 | 3.25 | qfq | 19,880,950 | 65,351,008 | -9.97% |
| 2024-02-06 | 3.61 | 3.71 | 3.61 | 3.61 | 3.61 | qfq | 21,518,340 | 77,987,022 | -9.98% |
| 2024-02-05 | 4.50 | 4.54 | 4.01 | 4.01 | 4.01 | qfq | 11,467,494 | 46,992,145 | -10.09% |
| 2024-02-02 | 4.56 | 4.97 | 4.33 | 4.46 | 4.46 | qfq | 15,940,918 | 74,607,411 | -2.62% |
| 2024-02-01 | 4.85 | 4.99 | 4.48 | 4.58 | 4.58 | qfq | 13,250,294 | 61,090,626 | -6.15% |
| 2024-01-31 | 5.18 | 5.29 | 4.81 | 4.88 | 4.88 | qfq | 11,906,960 | 59,789,170 | -8.44% |
| 2024-01-30 | 5.57 | 5.61 | 5.31 | 5.33 | 5.33 | qfq | 8,085,340 | 44,179,841 | -4.99% |
| 2024-01-29 | 5.95 | 5.97 | 5.60 | 5.61 | 5.61 | qfq | 8,018,500 | 46,166,175 | -4.59% |
| 2024-01-26 | 5.67 | 5.94 | 5.64 | 5.88 | 5.88 | qfq | 9,200,700 | 53,783,537 | 4.26% |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.64 | 5.64 | qfq | 7,020,564 | 39,074,237 | 4.64% |
| 2024-01-24 | 5.16 | 5.40 | 5.13 | 5.39 | 5.39 | qfq | 7,920,244 | 41,768,522 | 5.27% |
| 2024-01-23 | 5.10 | 5.15 | 4.92 | 5.12 | 5.12 | qfq | 6,245,818 | 31,598,245 | 0.99% |
| 2024-01-22 | 5.45 | 5.46 | 5.01 | 5.07 | 5.07 | qfq | 10,437,000 | 54,784,132 | -7.31% |
| 2024-01-19 | 5.43 | 5.59 | 5.40 | 5.47 | 5.47 | qfq | 5,717,388 | 31,466,539 | 1.48% |
| 2024-01-18 | 5.49 | 5.51 | 5.25 | 5.39 | 5.39 | qfq | 6,488,600 | 34,793,055 | -2.36% |
| 2024-01-17 | 5.65 | 5.66 | 5.50 | 5.52 | 5.52 | qfq | 4,945,236 | 27,589,659 | -2.47% |
| 2024-01-16 | 5.84 | 5.89 | 5.56 | 5.66 | 5.66 | qfq | 6,832,996 | 38,692,536 | -3.41% |
| 2024-01-15 | 5.75 | 5.87 | 5.63 | 5.86 | 5.86 | qfq | 4,795,400 | 27,748,598 | 1.56% |
| 2024-01-12 | 5.72 | 5.86 | 5.68 | 5.77 | 5.77 | qfq | 4,945,714 | 28,609,611 | 0.70% |
| 2024-01-11 | 5.69 | 5.74 | 5.60 | 5.73 | 5.73 | qfq | 4,634,427 | 26,246,092 | 0.70% |
| 2024-01-10 | 5.68 | 5.74 | 5.57 | 5.69 | 5.69 | qfq | 4,505,200 | 25,547,920 | -0.18% |
| 2024-01-09 | 5.65 | 5.79 | 5.62 | 5.70 | 5.70 | qfq | 5,146,734 | 29,387,410 | 0.71% |
| 2024-01-08 | 5.83 | 5.83 | 5.65 | 5.66 | 5.66 | qfq | 4,985,001 | 28,629,842 | -1.74% |
| 2024-01-05 | 5.71 | 5.88 | 5.71 | 5.76 | 5.76 | qfq | 7,647,424 | 44,428,443 | 1.05% |
| 2024-01-04 | 5.85 | 5.85 | 5.68 | 5.70 | 5.70 | qfq | 7,542,714 | 43,191,297 | -3.39% |
| 2024-01-03 | 5.64 | 5.92 | 5.64 | 5.90 | 5.90 | qfq | 9,891,390 | 57,478,976 | 4.98% |
| 2024-01-02 | 5.77 | 5.77 | 5.59 | 5.62 | 5.62 | qfq | 6,578,132 | 37,138,248 | -2.09% |
| 2023-12-29 | 5.90 | 5.92 | 5.74 | 5.74 | 5.74 | qfq | 5,503,100 | 31,876,627 | -2.21% |
| 2023-12-28 | 5.74 | 5.90 | 5.68 | 5.87 | 5.87 | qfq | 4,280,000 | 24,956,330 | 1.38% |
| 2023-12-27 | 5.78 | 5.83 | 5.70 | 5.79 | 5.79 | qfq | 3,267,000 | 18,829,408 | 0.52% |
| 2023-12-26 | 5.87 | 5.87 | 5.74 | 5.76 | 5.76 | qfq | 3,303,400 | 19,118,039 | -1.54% |
| 2023-12-25 | 5.94 | 5.94 | 5.78 | 5.85 | 5.85 | qfq | 4,609,000 | 26,957,719 | -1.18% |
| 2023-12-22 | 6.06 | 6.11 | 5.89 | 5.92 | 5.92 | qfq | 4,557,900 | 27,130,399 | -2.31% |
| 2023-12-21 | 6.00 | 6.11 | 5.94 | 6.06 | 6.06 | qfq | 4,327,300 | 26,111,349 | 1.00% |
| 2023-12-20 | 6.09 | 6.13 | 5.99 | 6.00 | 6.00 | qfq | 3,790,600 | 22,931,271 | -1.32% |
| 2023-12-19 | 6.17 | 6.19 | 6.03 | 6.08 | 6.08 | qfq | 3,929,000 | 23,946,580 | -1.62% |
| 2023-12-18 | 6.32 | 6.43 | 6.16 | 6.18 | 6.18 | qfq | 4,648,371 | 29,169,909 | -2.52% |
| 2023-12-15 | 6.26 | 6.42 | 6.26 | 6.34 | 6.34 | qfq | 6,492,500 | 41,175,742 | 2.42% |
| 2023-12-14 | 6.22 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 2,947,400 | 18,320,838 | 0.65% |
| 2023-12-13 | 6.24 | 6.26 | 6.13 | 6.15 | 6.15 | qfq | 4,759,241 | 29,480,767 | -1.60% |
| 2023-12-12 | 6.10 | 6.25 | 6.04 | 6.25 | 6.25 | qfq | 7,878,281 | 48,640,800 | 2.12% |
| 2023-12-11 | 6.36 | 6.38 | 6.06 | 6.12 | 6.12 | qfq | 9,667,200 | 59,442,675 | -3.92% |
| 2023-12-08 | 6.58 | 6.64 | 6.25 | 6.37 | 6.37 | qfq | 10,729,574 | 68,553,799 | -3.04% |
| 2023-12-07 | 6.49 | 6.74 | 6.47 | 6.57 | 6.57 | qfq | 10,136,681 | 66,801,992 | 0.77% |
| 2023-12-06 | 6.45 | 6.62 | 6.43 | 6.52 | 6.52 | qfq | 6,401,105 | 41,729,232 | 0.93% |
| 2023-12-05 | 6.52 | 6.59 | 6.45 | 6.46 | 6.46 | qfq | 5,311,200 | 34,612,663 | -1.22% |
| 2023-12-04 | 6.62 | 6.70 | 6.46 | 6.54 | 6.54 | qfq | 5,464,200 | 35,812,185 | -1.95% |
| 2023-12-01 | 6.49 | 6.67 | 6.39 | 6.67 | 6.67 | qfq | 6,427,600 | 42,234,782 | 2.62% |
| 2023-11-30 | 6.49 | 6.52 | 6.42 | 6.50 | 6.50 | qfq | 3,021,500 | 19,594,395 | 0.62% |
| 2023-11-29 | 6.67 | 6.69 | 6.41 | 6.46 | 6.46 | qfq | 7,099,855 | 46,229,755 | -3.15% |
| 2023-11-28 | 6.77 | 6.80 | 6.64 | 6.67 | 6.67 | qfq | 6,330,673 | 42,391,874 | -1.19% |
| 2023-11-27 | 6.96 | 6.99 | 6.73 | 6.75 | 6.75 | qfq | 6,912,800 | 47,006,937 | -2.88% |
| 2023-11-24 | 7.02 | 7.12 | 6.94 | 6.95 | 6.95 | qfq | 7,103,722 | 49,940,741 | -1.00% |
| 2023-11-23 | 6.93 | 7.05 | 6.80 | 7.02 | 7.02 | qfq | 6,190,154 | 43,120,777 | 2.33% |
| 2023-11-22 | 6.86 | 7.00 | 6.83 | 6.86 | 6.86 | qfq | 7,335,154 | 50,844,821 | -0.15% |
| 2023-11-21 | 6.72 | 6.98 | 6.71 | 6.87 | 6.87 | qfq | 6,403,432 | 44,162,791 | 2.54% |
| 2023-11-20 | 6.57 | 6.77 | 6.56 | 6.70 | 6.70 | qfq | 5,657,905 | 37,891,531 | 2.13% |
| 2023-11-17 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | qfq | 1,927,802 | 12,685,022 | -1.06% |
| 2023-11-16 | 6.68 | 6.69 | 6.55 | 6.63 | 6.63 | qfq | 3,933,860 | 26,065,508 | -1.04% |
| 2023-11-15 | 6.77 | 6.79 | 6.65 | 6.70 | 6.70 | qfq | 3,981,200 | 26,690,334 | -0.59% |
| 2023-11-14 | 6.60 | 6.74 | 6.57 | 6.74 | 6.74 | qfq | 5,355,200 | 35,846,119 | 2.28% |
| 2023-11-13 | 6.51 | 6.63 | 6.42 | 6.59 | 6.59 | qfq | 5,650,025 | 36,878,538 | 1.54% |
| 2023-11-10 | 6.54 | 6.55 | 6.40 | 6.49 | 6.49 | qfq | 3,074,511 | 19,881,643 | -0.76% |
| 2023-11-09 | 6.56 | 6.67 | 6.50 | 6.54 | 6.54 | qfq | 4,114,582 | 27,057,129 | -0.30% |
| 2023-11-08 | 6.59 | 6.63 | 6.51 | 6.56 | 6.56 | qfq | 3,570,740 | 23,428,002 | -0.30% |
| 2023-11-07 | 6.58 | 6.71 | 6.51 | 6.58 | 6.58 | qfq | 4,989,158 | 32,923,209 | -0.30% |
| 2023-11-06 | 6.40 | 6.65 | 6.38 | 6.60 | 6.60 | qfq | 7,543,336 | 49,423,092 | 3.29% |
| 2023-11-03 | 6.53 | 6.57 | 6.35 | 6.39 | 6.39 | qfq | 6,168,900 | 39,544,725 | -2.44% |
| 2023-11-02 | 6.46 | 6.68 | 6.40 | 6.55 | 6.55 | qfq | 6,605,555 | 43,312,574 | 1.71% |
| 2023-11-01 | 6.45 | 6.55 | 6.41 | 6.44 | 6.44 | qfq | 3,184,099 | 20,628,605 | -0.46% |
| 2023-10-31 | 6.40 | 6.48 | 6.33 | 6.47 | 6.47 | qfq | 3,313,905 | 21,283,473 | 0.94% |
| 2023-10-30 | 6.32 | 6.44 | 6.26 | 6.41 | 6.41 | qfq | 4,398,361 | 28,106,481 | 1.58% |
| 2023-10-27 | 6.21 | 6.35 | 6.21 | 6.31 | 6.31 | qfq | 3,380,620 | 21,314,722 | 0.64% |
| 2023-10-26 | 6.48 | 6.48 | 6.20 | 6.27 | 6.27 | qfq | 4,980,400 | 31,339,605 | -3.24% |
| 2023-10-25 | 6.35 | 6.54 | 6.35 | 6.48 | 6.48 | qfq | 5,573,345 | 35,981,401 | 2.53% |
| 2023-10-24 | 6.18 | 6.36 | 6.13 | 6.32 | 6.32 | qfq | 4,763,901 | 29,771,831 | 2.27% |
| 2023-10-23 | 6.32 | 6.32 | 6.13 | 6.18 | 6.18 | qfq | 3,605,608 | 22,289,928 | -2.22% |
| 2023-10-20 | 6.25 | 6.42 | 6.20 | 6.32 | 6.32 | qfq | 4,223,827 | 26,774,568 | 0.96% |
| 2023-10-19 | 6.21 | 6.34 | 6.18 | 6.26 | 6.26 | qfq | 3,405,800 | 21,401,803 | 0.64% |
| 2023-10-18 | 6.32 | 6.37 | 6.22 | 6.22 | 6.22 | qfq | 3,106,740 | 19,460,690 | -2.20% |
| 2023-10-17 | 6.39 | 6.41 | 6.27 | 6.36 | 6.36 | qfq | 2,893,400 | 18,346,104 | -0.16% |
| 2023-10-16 | 6.47 | 6.49 | 6.34 | 6.37 | 6.37 | qfq | 3,577,400 | 22,841,699 | -1.55% |
| 2023-10-13 | 6.54 | 6.55 | 6.42 | 6.47 | 6.47 | qfq | 2,443,100 | 15,809,667 | -1.07% |
| 2023-10-12 | 6.51 | 6.56 | 6.44 | 6.54 | 6.54 | qfq | 3,029,608 | 19,735,636 | 0.93% |
| 2023-10-11 | 6.49 | 6.52 | 6.43 | 6.48 | 6.48 | qfq | 3,235,573 | 20,930,007 | -0.15% |
| 2023-10-10 | 6.52 | 6.57 | 6.48 | 6.49 | 6.49 | qfq | 2,720,607 | 17,715,996 | -0.31% |
| 2023-10-09 | 6.67 | 6.68 | 6.48 | 6.51 | 6.51 | qfq | 4,226,354 | 27,664,778 | -2.54% |
| 2023-09-28 | 6.74 | 6.78 | 6.66 | 6.68 | 6.68 | qfq | 4,352,200 | 29,153,706 | -0.60% |
| 2023-09-27 | 6.77 | 6.81 | 6.72 | 6.72 | 6.72 | qfq | 2,969,100 | 20,063,512 | -0.44% |
| 2023-09-26 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | qfq | 2,947,600 | 19,981,705 | -0.59% |
| 2023-09-25 | 6.98 | 6.99 | 6.77 | 6.79 | 6.79 | qfq | 4,690,100 | 32,111,063 | -3.14% |
| 2023-09-22 | 6.81 | 7.04 | 6.76 | 7.01 | 7.01 | qfq | 4,489,944 | 31,141,852 | 3.09% |
| 2023-09-21 | 6.87 | 6.96 | 6.80 | 6.80 | 6.80 | qfq | 3,429,500 | 23,572,228 | -0.87% |
| 2023-09-20 | 6.76 | 6.94 | 6.73 | 6.86 | 6.86 | qfq | 6,253,500 | 42,914,340 | 1.78% |
| 2023-09-19 | 7.04 | 7.06 | 6.73 | 6.74 | 6.74 | qfq | 10,552,900 | 72,877,649 | -4.13% |
| 2023-09-18 | 7.11 | 7.14 | 7.01 | 7.03 | 7.03 | qfq | 3,534,300 | 24,931,839 | -1.68% |
| 2023-09-15 | 7.24 | 7.27 | 7.06 | 7.15 | 7.15 | qfq | 6,391,676 | 45,743,637 | -0.69% |
| 2023-09-14 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | qfq | 3,539,373 | 25,588,830 | -0.96% |
| 2023-09-13 | 7.23 | 7.32 | 7.21 | 7.27 | 7.27 | qfq | 2,762,244 | 20,062,448 | 0.14% |
| 2023-09-12 | 7.22 | 7.27 | 7.18 | 7.26 | 7.26 | qfq | 1,928,844 | 13,942,804 | 0.41% |
| 2023-09-11 | 7.20 | 7.25 | 7.09 | 7.23 | 7.23 | qfq | 3,295,915 | 23,676,807 | 0.70% |
| 2023-09-08 | 7.20 | 7.28 | 7.15 | 7.18 | 7.18 | qfq | 2,973,034 | 21,372,639 | -0.83% |
| 2023-09-07 | 7.34 | 7.43 | 7.21 | 7.24 | 7.24 | qfq | 4,286,200 | 31,405,461 | -1.50% |
| 2023-09-06 | 7.20 | 7.45 | 7.13 | 7.35 | 7.35 | qfq | 6,564,842 | 47,709,248 | 1.94% |
| 2023-09-05 | 7.46 | 7.49 | 7.20 | 7.21 | 7.21 | qfq | 6,675,600 | 48,594,563 | -3.48% |
| 2023-09-04 | 7.44 | 7.60 | 7.42 | 7.47 | 7.47 | qfq | 6,323,388 | 47,487,951 | 1.22% |
| 2023-09-01 | 7.48 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 5,353,500 | 39,824,530 | -0.27% |
| 2023-08-31 | 7.98 | 8.00 | 7.37 | 7.40 | 7.40 | qfq | 11,737,700 | 88,681,785 | -7.38% |
| 2023-08-30 | 8.18 | 8.18 | 7.96 | 7.99 | 7.99 | qfq | 6,723,500 | 54,049,158 | -2.56% |
| 2023-08-29 | 7.85 | 8.20 | 7.78 | 8.20 | 8.20 | qfq | 11,178,568 | 89,784,863 | 4.19% |
| 2023-08-28 | 7.85 | 8.04 | 7.78 | 7.87 | 7.87 | qfq | 8,621,200 | 68,453,110 | 5.35% |
| 2023-08-25 | 7.47 | 7.61 | 7.42 | 7.47 | 7.47 | qfq | 3,342,800 | 25,139,512 | 0.27% |
| 2023-08-24 | 7.59 | 7.68 | 7.44 | 7.45 | 7.45 | qfq | 3,168,439 | 23,842,249 | -1.97% |
| 2023-08-23 | 7.72 | 7.77 | 7.58 | 7.60 | 7.60 | qfq | 2,982,804 | 22,825,164 | -2.19% |
| 2023-08-22 | 7.84 | 7.92 | 7.66 | 7.77 | 7.77 | qfq | 4,477,725 | 34,716,705 | -0.64% |
| 2023-08-21 | 7.96 | 8.05 | 7.81 | 7.82 | 7.82 | qfq | 5,378,248 | 42,573,088 | -2.13% |
| 2023-08-18 | 8.30 | 8.33 | 7.97 | 7.99 | 7.99 | qfq | 4,953,400 | 40,140,239 | -3.50% |
| 2023-08-17 | 8.29 | 8.31 | 8.12 | 8.28 | 8.28 | qfq | 4,732,053 | 38,934,963 | -0.72% |
| 2023-08-16 | 8.18 | 8.47 | 8.07 | 8.34 | 8.34 | qfq | 5,521,262 | 45,863,027 | 2.21% |
| 2023-08-15 | 8.19 | 8.25 | 8.09 | 8.16 | 8.16 | qfq | 3,639,978 | 29,653,281 | -0.73% |
| 2023-08-14 | 8.15 | 8.28 | 7.86 | 8.22 | 8.22 | qfq | 6,119,954 | 49,895,256 | -0.36% |
| 2023-08-11 | 8.35 | 8.63 | 8.23 | 8.25 | 8.25 | qfq | 7,343,654 | 61,316,852 | -0.72% |
| 2023-08-10 | 8.29 | 8.39 | 8.23 | 8.31 | 8.31 | qfq | 4,100,912 | 34,057,187 | 0.36% |
| 2023-08-09 | 8.32 | 8.37 | 8.22 | 8.28 | 8.28 | qfq | 3,807,300 | 31,549,971 | -0.12% |
| 2023-08-08 | 8.38 | 8.46 | 8.26 | 8.29 | 8.29 | qfq | 3,962,782 | 32,969,402 | -1.07% |
| 2023-08-07 | 8.49 | 8.49 | 8.31 | 8.38 | 8.38 | qfq | 5,427,561 | 45,492,405 | -1.64% |
| 2023-08-04 | 8.67 | 8.67 | 8.49 | 8.52 | 8.52 | qfq | 5,151,840 | 44,148,354 | -1.16% |
| 2023-08-03 | 8.52 | 8.66 | 8.30 | 8.62 | 8.62 | qfq | 7,846,940 | 66,903,500 | 1.17% |
| 2023-08-02 | 8.36 | 8.67 | 8.29 | 8.52 | 8.52 | qfq | 7,281,119 | 62,003,713 | 0.71% |
| 2023-08-01 | 8.48 | 8.57 | 8.39 | 8.46 | 8.46 | qfq | 6,162,681 | 52,259,267 | -0.47% |
| 2023-07-31 | 8.33 | 8.58 | 8.30 | 8.50 | 8.50 | qfq | 9,236,853 | 78,490,117 | 2.91% |
| 2023-07-28 | 8.17 | 8.36 | 8.15 | 8.26 | 8.26 | qfq | 6,256,537 | 51,607,715 | 1.10% |
| 2023-07-27 | 8.11 | 8.29 | 7.97 | 8.17 | 8.17 | qfq | 9,374,466 | 76,861,670 | -0.73% |
| 2023-07-26 | 8.08 | 8.25 | 8.01 | 8.23 | 8.23 | qfq | 9,375,247 | 76,581,242 | 1.86% |
| 2023-07-25 | 7.87 | 8.10 | 7.87 | 8.08 | 8.08 | qfq | 7,544,616 | 60,514,035 | 3.59% |
| 2023-07-24 | 7.89 | 7.89 | 7.68 | 7.80 | 7.80 | qfq | 6,836,182 | 53,094,579 | -0.13% |
| 2023-07-21 | 7.76 | 7.91 | 7.68 | 7.81 | 7.81 | qfq | 6,000,150 | 46,861,684 | 1.17% |
| 2023-07-20 | 7.73 | 7.81 | 7.69 | 7.72 | 7.72 | qfq | 4,375,905 | 33,956,929 | 0.13% |
| 2023-07-19 | 7.54 | 7.73 | 7.53 | 7.71 | 7.71 | qfq | 3,643,405 | 27,944,028 | 2.25% |
| 2023-07-18 | 7.52 | 7.61 | 7.44 | 7.54 | 7.54 | qfq | 2,094,447 | 15,769,403 | 0.53% |