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 赛 格000058.SZ
最近收盘价6.112026-07-17
最近交易日2026-07-17
成交量（股）8,176,443
成交额（元）50,716,179
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.0125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 6.21 | 6.36 | 6.06 | 6.11 | 6.11 | qfq | 8,176,443 | 50,716,179 | -2.40% |
| 2026-07-16 | 6.15 | 6.33 | 6.10 | 6.26 | 6.26 | qfq | 7,882,999 | 49,221,549 | 1.62% |
| 2026-07-15 | 6.02 | 6.20 | 6.00 | 6.16 | 6.16 | qfq | 6,521,300 | 40,113,139 | 1.82% |
| 2026-07-14 | 5.96 | 6.12 | 5.90 | 6.05 | 6.05 | qfq | 6,593,400 | 39,773,190 | 1.17% |
| 2026-07-13 | 6.12 | 6.17 | 5.95 | 5.98 | 5.98 | qfq | 6,398,180 | 38,466,461 | -2.29% |
| 2026-07-10 | 5.97 | 6.25 | 5.91 | 6.12 | 6.12 | qfq | 8,447,100 | 51,706,947 | 2.17% |
| 2026-07-09 | 6.01 | 6.06 | 5.88 | 5.99 | 5.99 | qfq | 5,904,000 | 35,197,834 | -0.66% |
| 2026-07-08 | 5.99 | 6.07 | 5.91 | 6.03 | 6.03 | qfq | 6,358,457 | 38,164,239 | 0.50% |
| 2026-07-07 | 6.17 | 6.23 | 5.98 | 6.00 | 6.00 | qfq | 5,950,100 | 36,033,478 | -3.07% |
| 2026-07-06 | 6.26 | 6.38 | 6.17 | 6.19 | 6.19 | qfq | 5,950,930 | 37,204,086 | -1.59% |
| 2026-07-03 | 6.22 | 6.32 | 6.21 | 6.29 | 6.29 | qfq | 6,591,900 | 41,336,055 | 1.45% |
| 2026-07-02 | 6.33 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 7,424,822 | 46,470,760 | -1.59% |
| 2026-07-01 | 6.12 | 6.38 | 6.09 | 6.30 | 6.30 | qfq | 7,429,301 | 46,563,868 | 2.61% |
| 2026-06-30 | 6.06 | 6.18 | 6.04 | 6.14 | 6.14 | qfq | 6,209,825 | 37,998,377 | 0.66% |
| 2026-06-29 | 6.13 | 6.15 | 5.93 | 6.10 | 6.10 | qfq | 8,598,595 | 52,138,549 | -0.49% |
| 2026-06-26 | 6.21 | 6.26 | 6.08 | 6.13 | 6.13 | qfq | 6,755,600 | 41,596,380 | -1.92% |
| 2026-06-25 | 6.28 | 6.35 | 6.16 | 6.25 | 6.25 | qfq | 7,608,718 | 47,536,917 | -0.95% |
| 2026-06-24 | 6.63 | 6.64 | 6.26 | 6.31 | 6.31 | qfq | 9,068,200 | 57,849,715 | -4.97% |
| 2026-06-23 | 6.57 | 6.75 | 6.54 | 6.64 | 6.64 | qfq | 7,129,004 | 47,552,937 | 0.30% |
| 2026-06-22 | 6.62 | 6.66 | 6.41 | 6.62 | 6.62 | qfq | 8,645,419 | 56,331,074 | -0.15% |
| 2026-06-18 | 6.76 | 6.76 | 6.59 | 6.63 | 6.63 | qfq | 8,335,100 | 55,484,718 | -2.07% |
| 2026-06-17 | 6.82 | 6.95 | 6.73 | 6.77 | 6.77 | qfq | 6,129,627 | 41,679,644 | -1.02% |
| 2026-06-16 | 6.88 | 6.89 | 6.71 | 6.84 | 6.84 | qfq | 5,964,541 | 40,554,956 | -0.73% |
| 2026-06-15 | 6.88 | 7.07 | 6.85 | 6.89 | 6.89 | qfq | 6,064,300 | 42,078,044 | 0.15% |
| 2026-06-12 | 6.72 | 6.95 | 6.72 | 6.88 | 6.88 | qfq | 6,379,547 | 43,872,724 | 2.23% |
| 2026-06-11 | 6.81 | 6.88 | 6.65 | 6.73 | 6.73 | qfq | 5,283,300 | 35,547,264 | -2.04% |
| 2026-06-10 | 6.86 | 6.93 | 6.71 | 6.87 | 6.87 | qfq | 7,147,113 | 48,700,854 | -0.58% |
| 2026-06-09 | 6.97 | 7.02 | 6.84 | 6.91 | 6.91 | qfq | 7,328,478 | 50,775,450 | -0.29% |
| 2026-06-08 | 7.00 | 7.17 | 6.84 | 6.93 | 6.93 | qfq | 8,125,347 | 56,929,721 | -1.98% |
| 2026-06-05 | 7.00 | 7.18 | 6.99 | 7.07 | 7.07 | qfq | 8,995,540 | 63,792,685 | 1.00% |
| 2026-06-04 | 7.11 | 7.20 | 6.94 | 7.00 | 7.00 | qfq | 11,846,100 | 83,457,542 | -3.18% |
| 2026-06-03 | 7.17 | 7.52 | 7.05 | 7.23 | 7.23 | qfq | 15,858,286 | 115,377,127 | 1.40% |
| 2026-06-02 | 7.32 | 7.37 | 7.13 | 7.13 | 7.13 | qfq | 6,959,271 | 50,125,898 | -2.60% |
| 2026-06-01 | 7.18 | 7.40 | 7.16 | 7.32 | 7.32 | qfq | 7,392,140 | 54,105,626 | 1.10% |
| 2026-05-29 | 7.23 | 7.40 | 7.20 | 7.24 | 7.24 | qfq | 7,653,400 | 55,894,941 | 0.28% |
| 2026-05-28 | 7.12 | 7.28 | 7.09 | 7.22 | 7.22 | qfq | 6,628,229 | 47,768,509 | 1.12% |
| 2026-05-27 | 7.30 | 7.39 | 7.07 | 7.14 | 7.14 | qfq | 7,891,731 | 56,645,375 | -2.86% |
| 2026-05-26 | 7.53 | 7.56 | 7.24 | 7.35 | 7.33 | qfq | 10,014,886 | 73,744,201 | -2.65% |
| 2026-05-25 | 7.59 | 7.65 | 7.47 | 7.55 | 7.53 | qfq | 5,434,640 | 41,014,130 | -0.40% |
| 2026-05-22 | 7.59 | 7.66 | 7.46 | 7.58 | 7.56 | qfq | 6,069,900 | 45,892,367 | 0.66% |
| 2026-05-21 | 7.75 | 7.91 | 7.53 | 7.53 | 7.51 | qfq | 7,633,901 | 59,035,398 | -2.84% |
| 2026-05-20 | 7.95 | 7.96 | 7.70 | 7.75 | 7.72 | qfq | 7,823,900 | 60,855,353 | -3.00% |
| 2026-05-19 | 7.94 | 8.02 | 7.86 | 7.99 | 7.96 | qfq | 4,949,800 | 39,273,914 | 0.88% |
| 2026-05-18 | 7.93 | 7.94 | 7.79 | 7.92 | 7.89 | qfq | 7,186,839 | 56,463,749 | -0.13% |
| 2026-05-15 | 8.08 | 8.14 | 7.89 | 7.93 | 7.90 | qfq | 9,553,800 | 76,378,855 | -2.22% |
| 2026-05-14 | 8.29 | 8.33 | 8.11 | 8.11 | 8.08 | qfq | 8,301,186 | 67,943,161 | -2.05% |
| 2026-05-13 | 8.31 | 8.35 | 8.23 | 8.28 | 8.25 | qfq | 8,107,277 | 67,044,107 | -0.60% |
| 2026-05-12 | 8.43 | 8.45 | 8.20 | 8.33 | 8.30 | qfq | 15,463,323 | 128,735,522 | -1.42% |
| 2026-05-11 | 8.24 | 8.58 | 8.15 | 8.45 | 8.42 | qfq | 24,455,120 | 205,845,234 | 2.80% |
| 2026-05-08 | 8.13 | 8.25 | 8.13 | 8.22 | 8.19 | qfq | 6,207,000 | 50,880,728 | 0.61% |
| 2026-05-07 | 8.24 | 8.26 | 8.14 | 8.17 | 8.14 | qfq | 7,006,801 | 57,395,859 | -0.73% |
| 2026-05-06 | 8.22 | 8.26 | 8.17 | 8.23 | 8.20 | qfq | 7,554,300 | 62,086,971 | 0.37% |
| 2026-04-30 | 8.12 | 8.21 | 8.09 | 8.20 | 8.17 | qfq | 6,990,564 | 57,166,173 | 0.86% |
| 2026-04-29 | 8.00 | 8.14 | 7.99 | 8.13 | 8.10 | qfq | 6,162,875 | 49,936,657 | 1.12% |
| 2026-04-28 | 8.07 | 8.17 | 7.98 | 8.04 | 8.01 | qfq | 5,887,900 | 47,514,996 | -0.37% |
| 2026-04-27 | 7.99 | 8.09 | 7.89 | 8.07 | 8.04 | qfq | 6,196,957 | 49,547,005 | 0.75% |
| 2026-04-24 | 8.07 | 8.07 | 7.93 | 8.01 | 7.98 | qfq | 6,434,300 | 51,468,152 | -0.74% |
| 2026-04-23 | 8.10 | 8.18 | 7.95 | 8.07 | 8.04 | qfq | 9,057,670 | 72,913,521 | -0.62% |
| 2026-04-22 | 7.95 | 8.22 | 7.89 | 8.12 | 8.09 | qfq | 13,489,700 | 108,817,918 | 2.14% |
| 2026-04-21 | 8.01 | 8.05 | 7.90 | 7.95 | 7.92 | qfq | 5,011,001 | 39,906,083 | -0.75% |
| 2026-04-20 | 8.04 | 8.08 | 7.96 | 8.01 | 7.98 | qfq | 5,696,140 | 45,616,991 | -0.37% |
| 2026-04-17 | 8.06 | 8.07 | 7.98 | 8.04 | 8.01 | qfq | 4,789,637 | 38,413,906 | -0.37% |
| 2026-04-16 | 7.99 | 8.09 | 7.94 | 8.07 | 8.04 | qfq | 4,949,801 | 39,638,512 | 1.13% |
| 2026-04-15 | 8.16 | 8.16 | 7.98 | 7.98 | 7.95 | qfq | 4,316,300 | 34,693,125 | -1.24% |
| 2026-04-14 | 8.09 | 8.12 | 7.99 | 8.08 | 8.05 | qfq | 5,432,200 | 43,706,899 | 0.37% |
| 2026-04-13 | 8.02 | 8.08 | 8.00 | 8.05 | 8.02 | qfq | 3,266,300 | 26,237,567 | -0.12% |
| 2026-04-10 | 8.06 | 8.16 | 8.02 | 8.06 | 8.03 | qfq | 4,979,141 | 40,361,795 | 0.88% |
| 2026-04-09 | 8.11 | 8.19 | 7.98 | 7.99 | 7.96 | qfq | 6,142,000 | 49,531,959 | -2.20% |
| 2026-04-08 | 7.99 | 8.24 | 7.97 | 8.17 | 8.14 | qfq | 8,734,340 | 70,834,655 | 3.94% |
| 2026-04-07 | 7.72 | 7.88 | 7.72 | 7.86 | 7.83 | qfq | 4,042,007 | 31,576,672 | 2.08% |
| 2026-04-03 | 7.95 | 8.00 | 7.69 | 7.70 | 7.67 | qfq | 5,896,500 | 45,765,001 | -3.14% |
| 2026-04-02 | 8.08 | 8.12 | 7.88 | 7.95 | 7.92 | qfq | 5,219,300 | 41,636,061 | -1.85% |
| 2026-04-01 | 8.10 | 8.17 | 8.04 | 8.10 | 8.07 | qfq | 6,606,583 | 53,526,315 | 1.63% |
| 2026-03-31 | 8.08 | 8.19 | 7.95 | 7.97 | 7.94 | qfq | 6,023,023 | 48,571,472 | -1.12% |
| 2026-03-30 | 8.00 | 8.11 | 7.84 | 8.06 | 8.03 | qfq | 9,028,742 | 72,207,843 | -1.10% |
| 2026-03-27 | 8.05 | 8.17 | 7.97 | 8.15 | 8.12 | qfq | 10,141,338 | 81,880,026 | 0.12% |
| 2026-03-26 | 8.28 | 8.36 | 8.09 | 8.14 | 8.11 | qfq | 6,315,157 | 51,868,957 | -1.93% |
| 2026-03-25 | 8.13 | 8.34 | 8.10 | 8.30 | 8.27 | qfq | 8,076,279 | 66,526,154 | 2.09% |
| 2026-03-24 | 7.92 | 8.13 | 7.89 | 8.13 | 8.10 | qfq | 9,681,803 | 77,376,734 | 4.10% |
| 2026-03-23 | 8.15 | 8.16 | 7.74 | 7.81 | 7.78 | qfq | 10,512,009 | 83,518,851 | -5.45% |
| 2026-03-20 | 8.45 | 8.50 | 8.26 | 8.26 | 8.23 | qfq | 6,553,000 | 54,835,355 | -1.78% |
| 2026-03-19 | 8.56 | 8.60 | 8.40 | 8.41 | 8.38 | qfq | 6,181,100 | 52,447,807 | -2.32% |
| 2026-03-18 | 8.50 | 8.64 | 8.50 | 8.61 | 8.58 | qfq | 5,446,200 | 46,624,111 | 1.06% |
| 2026-03-17 | 8.63 | 8.67 | 8.50 | 8.52 | 8.49 | qfq | 5,493,601 | 47,231,382 | -1.16% |
| 2026-03-16 | 8.47 | 8.62 | 8.47 | 8.62 | 8.59 | qfq | 7,100,621 | 60,911,407 | 1.53% |
| 2026-03-13 | 8.56 | 8.60 | 8.45 | 8.49 | 8.46 | qfq | 5,782,900 | 49,352,719 | -0.35% |
| 2026-03-12 | 8.60 | 8.64 | 8.50 | 8.52 | 8.49 | qfq | 4,804,964 | 41,122,675 | -1.05% |
| 2026-03-11 | 8.61 | 8.65 | 8.55 | 8.61 | 8.58 | qfq | 6,399,769 | 55,023,671 | 0.12% |
| 2026-03-10 | 8.63 | 8.69 | 8.54 | 8.60 | 8.57 | qfq | 7,940,381 | 68,280,005 | 0.47% |
| 2026-03-09 | 8.50 | 8.57 | 8.40 | 8.56 | 8.53 | qfq | 7,594,082 | 64,390,197 | -0.70% |
| 2026-03-06 | 8.41 | 8.64 | 8.41 | 8.62 | 8.59 | qfq | 6,931,302 | 59,589,430 | 1.89% |
| 2026-03-05 | 8.47 | 8.54 | 8.42 | 8.46 | 8.43 | qfq | 6,645,470 | 56,394,079 | 0.71% |
| 2026-03-04 | 8.35 | 8.47 | 8.28 | 8.40 | 8.37 | qfq | 8,478,060 | 70,892,737 | -0.24% |
| 2026-03-03 | 8.68 | 8.74 | 8.41 | 8.42 | 8.39 | qfq | 10,454,961 | 89,496,222 | -2.88% |
| 2026-03-02 | 9.00 | 9.01 | 8.64 | 8.67 | 8.64 | qfq | 16,967,158 | 148,712,017 | -4.62% |
| 2026-02-27 | 9.05 | 9.10 | 9.01 | 9.09 | 9.06 | qfq | 7,416,446 | 67,224,548 | 0.11% |
| 2026-02-26 | 9.26 | 9.29 | 9.06 | 9.08 | 9.05 | qfq | 12,929,054 | 117,989,601 | -2.05% |
| 2026-02-25 | 9.10 | 9.56 | 9.08 | 9.27 | 9.24 | qfq | 17,026,498 | 158,753,080 | 1.87% |
| 2026-02-24 | 9.14 | 9.15 | 9.04 | 9.10 | 9.07 | qfq | 6,656,504 | 60,549,500 | 0.44% |
| 2026-02-13 | 9.09 | 9.21 | 9.05 | 9.06 | 9.03 | qfq | 8,999,272 | 82,243,007 | -0.33% |
| 2026-02-12 | 9.28 | 9.30 | 9.06 | 9.09 | 9.06 | qfq | 9,776,211 | 89,324,879 | -1.94% |
| 2026-02-11 | 9.25 | 9.33 | 9.22 | 9.27 | 9.24 | qfq | 8,255,300 | 76,657,484 | 0.22% |
| 2026-02-10 | 9.23 | 9.28 | 9.19 | 9.25 | 9.22 | qfq | 7,302,202 | 67,549,468 | 0.22% |
| 2026-02-09 | 9.18 | 9.29 | 9.13 | 9.23 | 9.20 | qfq | 11,376,154 | 104,954,504 | 1.76% |
| 2026-02-06 | 9.09 | 9.15 | 9.01 | 9.07 | 9.04 | qfq | 10,482,800 | 95,278,884 | -0.98% |
| 2026-02-05 | 9.19 | 9.33 | 9.11 | 9.16 | 9.13 | qfq | 11,682,319 | 107,630,293 | -1.29% |
| 2026-02-04 | 9.09 | 9.34 | 9.02 | 9.28 | 9.25 | qfq | 19,576,718 | 179,327,838 | 1.64% |
| 2026-02-03 | 8.95 | 9.35 | 8.95 | 9.13 | 9.10 | qfq | 14,953,841 | 136,330,737 | 2.47% |
| 2026-02-02 | 8.97 | 9.17 | 8.90 | 8.91 | 8.88 | qfq | 11,455,542 | 103,371,131 | -1.22% |
| 2026-01-30 | 9.16 | 9.23 | 8.96 | 9.02 | 8.99 | qfq | 14,062,612 | 127,553,448 | -1.53% |
| 2026-01-29 | 9.36 | 9.40 | 9.11 | 9.16 | 9.13 | qfq | 18,662,793 | 172,396,444 | -3.38% |
| 2026-01-28 | 9.59 | 9.69 | 9.44 | 9.48 | 9.45 | qfq | 11,289,469 | 107,495,458 | -1.86% |
| 2026-01-27 | 9.67 | 9.78 | 9.43 | 9.66 | 9.63 | qfq | 15,690,706 | 150,224,154 | -0.62% |
| 2026-01-26 | 10.05 | 10.21 | 9.62 | 9.72 | 9.69 | qfq | 22,488,165 | 222,394,214 | -1.52% |
| 2026-01-23 | 9.71 | 9.92 | 9.70 | 9.87 | 9.84 | qfq | 17,507,499 | 172,332,078 | 1.33% |
| 2026-01-22 | 9.65 | 9.75 | 9.56 | 9.74 | 9.71 | qfq | 14,447,000 | 139,926,936 | 0.62% |
| 2026-01-21 | 9.47 | 9.76 | 9.40 | 9.68 | 9.65 | qfq | 17,598,264 | 169,943,771 | 1.89% |
| 2026-01-20 | 9.58 | 9.60 | 9.42 | 9.50 | 9.47 | qfq | 11,606,200 | 110,277,335 | -0.84% |
| 2026-01-19 | 9.38 | 9.64 | 9.33 | 9.58 | 9.55 | qfq | 13,948,627 | 133,255,570 | 2.13% |
| 2026-01-16 | 9.42 | 9.58 | 9.31 | 9.38 | 9.35 | qfq | 13,071,192 | 122,981,252 | 0.11% |
| 2026-01-15 | 9.51 | 9.52 | 9.30 | 9.37 | 9.34 | qfq | 14,141,701 | 132,580,089 | -1.47% |
| 2026-01-14 | 9.58 | 9.77 | 9.35 | 9.51 | 9.48 | qfq | 20,873,449 | 200,409,141 | -0.73% |
| 2026-01-13 | 9.89 | 9.89 | 9.54 | 9.58 | 9.55 | qfq | 17,335,151 | 168,017,538 | -3.23% |
| 2026-01-12 | 9.70 | 9.92 | 9.66 | 9.90 | 9.87 | qfq | 22,188,480 | 218,124,968 | 1.96% |
| 2026-01-09 | 9.56 | 9.74 | 9.53 | 9.71 | 9.68 | qfq | 18,837,431 | 182,166,925 | 1.57% |
| 2026-01-08 | 9.33 | 9.56 | 9.31 | 9.56 | 9.53 | qfq | 17,079,806 | 161,927,425 | 2.36% |
| 2026-01-07 | 9.49 | 9.53 | 9.32 | 9.34 | 9.31 | qfq | 12,614,239 | 118,604,089 | -1.68% |
| 2026-01-06 | 9.43 | 9.56 | 9.41 | 9.50 | 9.47 | qfq | 17,063,004 | 161,738,701 | 0.74% |
| 2026-01-05 | 9.40 | 9.45 | 9.31 | 9.43 | 9.40 | qfq | 12,016,420 | 112,921,540 | 0.32% |
| 2025-12-31 | 9.35 | 9.44 | 9.21 | 9.40 | 9.37 | qfq | 11,974,025 | 111,967,621 | 0.64% |
| 2025-12-30 | 9.37 | 9.44 | 9.31 | 9.34 | 9.31 | qfq | 10,152,510 | 95,087,033 | -1.06% |
| 2025-12-29 | 9.34 | 9.55 | 9.34 | 9.44 | 9.41 | qfq | 14,101,534 | 133,145,116 | 0.32% |
| 2025-12-26 | 9.50 | 9.52 | 9.24 | 9.41 | 9.38 | qfq | 19,755,168 | 185,654,236 | 0.64% |
| 2025-12-25 | 9.11 | 9.37 | 9.08 | 9.35 | 9.32 | qfq | 18,862,060 | 174,729,915 | 1.74% |
| 2025-12-24 | 8.91 | 9.26 | 8.88 | 9.19 | 9.16 | qfq | 18,707,182 | 170,693,747 | 2.91% |
| 2025-12-23 | 9.09 | 9.14 | 8.90 | 8.93 | 8.90 | qfq | 13,251,834 | 118,912,703 | -1.98% |
| 2025-12-22 | 9.15 | 9.30 | 9.09 | 9.11 | 9.08 | qfq | 12,703,057 | 116,251,225 | -0.65% |
| 2025-12-19 | 8.82 | 9.18 | 8.79 | 9.17 | 9.14 | qfq | 18,615,233 | 167,787,553 | 3.97% |
| 2025-12-18 | 8.87 | 9.08 | 8.81 | 8.82 | 8.79 | qfq | 15,740,195 | 140,572,936 | -1.45% |
| 2025-12-17 | 9.17 | 9.29 | 8.85 | 8.95 | 8.92 | qfq | 27,379,962 | 246,631,246 | -3.87% |
| 2025-12-16 | 9.45 | 9.99 | 9.25 | 9.31 | 9.28 | qfq | 40,510,197 | 385,365,344 | 1.64% |
| 2025-12-15 | 9.03 | 9.44 | 8.98 | 9.16 | 9.13 | qfq | 16,450,490 | 151,479,150 | 1.44% |
| 2025-12-12 | 9.06 | 9.11 | 9.03 | 9.03 | 9.00 | qfq | 6,720,100 | 60,880,067 | -0.22% |
| 2025-12-11 | 9.41 | 9.41 | 9.04 | 9.05 | 9.02 | qfq | 13,565,408 | 124,063,884 | -3.83% |
| 2025-12-10 | 9.29 | 9.47 | 9.27 | 9.41 | 9.38 | qfq | 11,981,442 | 112,375,275 | 1.18% |
| 2025-12-09 | 9.51 | 9.55 | 9.25 | 9.30 | 9.27 | qfq | 15,589,220 | 145,881,586 | -1.17% |
| 2025-12-08 | 9.31 | 9.42 | 9.30 | 9.41 | 9.38 | qfq | 8,654,356 | 81,015,002 | 1.07% |
| 2025-12-05 | 9.21 | 9.32 | 9.14 | 9.31 | 9.28 | qfq | 7,439,000 | 68,701,278 | 1.09% |
| 2025-12-04 | 9.24 | 9.30 | 9.14 | 9.21 | 9.18 | qfq | 6,542,600 | 60,239,233 | -1.07% |
| 2025-12-03 | 9.33 | 9.42 | 9.28 | 9.31 | 9.28 | qfq | 7,393,062 | 68,941,465 | -0.85% |
| 2025-12-02 | 9.44 | 9.46 | 9.33 | 9.39 | 9.36 | qfq | 6,590,012 | 61,907,190 | -0.95% |
| 2025-12-01 | 9.47 | 9.50 | 9.42 | 9.48 | 9.45 | qfq | 9,109,447 | 86,178,244 | 0.21% |
| 2025-11-28 | 9.35 | 9.46 | 9.28 | 9.46 | 9.43 | qfq | 9,229,171 | 86,659,039 | 1.18% |
| 2025-11-27 | 9.37 | 9.44 | 9.29 | 9.35 | 9.32 | qfq | 9,897,198 | 92,893,067 | -0.85% |
| 2025-11-26 | 9.34 | 9.52 | 9.32 | 9.43 | 9.40 | qfq | 15,584,700 | 146,972,589 | 0.86% |
| 2025-11-25 | 9.19 | 9.40 | 9.15 | 9.35 | 9.32 | qfq | 9,597,541 | 89,674,675 | 1.63% |
| 2025-11-24 | 9.06 | 9.24 | 9.01 | 9.20 | 9.17 | qfq | 9,660,957 | 88,437,133 | 2.34% |
| 2025-11-21 | 9.25 | 9.32 | 8.99 | 8.99 | 8.96 | qfq | 13,011,199 | 118,731,533 | -3.33% |
| 2025-11-20 | 9.29 | 9.39 | 9.25 | 9.30 | 9.27 | qfq | 7,694,851 | 71,664,717 | 0.65% |
| 2025-11-19 | 9.48 | 9.56 | 9.22 | 9.24 | 9.21 | qfq | 12,067,176 | 112,693,845 | -2.94% |
| 2025-11-18 | 9.54 | 9.57 | 9.39 | 9.52 | 9.49 | qfq | 10,926,770 | 103,490,938 | -0.21% |
| 2025-11-17 | 9.38 | 9.58 | 9.38 | 9.54 | 9.51 | qfq | 11,648,276 | 110,624,667 | 1.06% |
| 2025-11-14 | 9.35 | 9.49 | 9.35 | 9.44 | 9.41 | qfq | 9,959,900 | 94,122,757 | 0.53% |
| 2025-11-13 | 9.39 | 9.41 | 9.30 | 9.39 | 9.36 | qfq | 10,656,627 | 99,890,803 | -0.21% |
| 2025-11-12 | 9.52 | 9.59 | 9.41 | 9.41 | 9.38 | qfq | 12,026,374 | 114,219,816 | -1.26% |
| 2025-11-11 | 9.61 | 9.70 | 9.52 | 9.53 | 9.50 | qfq | 15,537,645 | 149,466,184 | -1.35% |
| 2025-11-10 | 9.59 | 9.66 | 9.43 | 9.66 | 9.63 | qfq | 19,905,638 | 190,248,905 | 0.52% |
| 2025-11-07 | 9.89 | 9.89 | 9.61 | 9.61 | 9.58 | qfq | 16,216,108 | 157,049,975 | -1.84% |
| 2025-11-06 | 9.81 | 9.93 | 9.76 | 9.79 | 9.76 | qfq | 14,025,826 | 138,021,449 | -0.31% |
| 2025-11-05 | 9.63 | 9.83 | 9.60 | 9.82 | 9.79 | qfq | 16,761,957 | 163,738,221 | 0.82% |
| 2025-11-04 | 9.89 | 9.89 | 9.66 | 9.74 | 9.71 | qfq | 17,987,499 | 175,662,603 | -2.11% |
| 2025-11-03 | 9.88 | 9.99 | 9.69 | 9.95 | 9.92 | qfq | 19,773,093 | 194,740,035 | 0.51% |
| 2025-10-31 | 9.76 | 10.03 | 9.76 | 9.90 | 9.87 | qfq | 27,577,364 | 272,516,213 | 1.33% |
| 2025-10-30 | 9.92 | 10.16 | 9.76 | 9.77 | 9.74 | qfq | 31,947,214 | 317,457,671 | -0.81% |
| 2025-10-29 | 9.70 | 9.98 | 9.62 | 9.85 | 9.82 | qfq | 36,176,831 | 355,951,646 | 0.72% |
| 2025-10-28 | 10.30 | 10.31 | 9.74 | 9.78 | 9.75 | qfq | 56,941,476 | 565,725,374 | -5.05% |
| 2025-10-27 | 10.10 | 10.48 | 10.08 | 10.30 | 10.27 | qfq | 74,500,267 | 763,136,566 | -4.45% |
| 2025-10-24 | 12.30 | 12.30 | 10.43 | 10.78 | 10.74 | qfq | 130,505,589 | 1,461,486,649 | -3.58% |
| 2025-10-23 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | qfq | 4,715,659 | 52,721,068 | 10.04% |
| 2025-10-22 | 10.13 | 10.21 | 10.05 | 10.16 | 10.13 | qfq | 11,557,905 | 117,007,886 | -0.20% |
| 2025-10-21 | 10.15 | 10.26 | 10.10 | 10.18 | 10.15 | qfq | 15,541,656 | 158,076,734 | 0.30% |
| 2025-10-20 | 10.36 | 10.40 | 10.04 | 10.15 | 10.12 | qfq | 17,885,246 | 181,959,989 | -1.65% |
| 2025-10-17 | 10.50 | 10.76 | 10.30 | 10.32 | 10.29 | qfq | 18,005,571 | 189,240,125 | -1.53% |
| 2025-10-16 | 10.87 | 10.88 | 10.44 | 10.48 | 10.45 | qfq | 24,470,533 | 259,489,646 | -3.85% |
| 2025-10-15 | 11.02 | 11.11 | 10.77 | 10.90 | 10.86 | qfq | 27,314,743 | 297,073,948 | -1.36% |
| 2025-10-14 | 11.44 | 11.50 | 11.00 | 11.05 | 11.01 | qfq | 47,212,619 | 530,349,852 | -2.13% |
| 2025-10-13 | 10.59 | 11.70 | 10.37 | 11.29 | 11.25 | qfq | 83,866,515 | 938,551,140 | 4.34% |
| 2025-10-10 | 9.84 | 10.82 | 9.78 | 10.82 | 10.78 | qfq | 37,191,385 | 393,534,338 | 9.96% |
| 2025-10-09 | 9.78 | 9.86 | 9.41 | 9.84 | 9.81 | qfq | 17,757,348 | 171,646,186 | 0.31% |
| 2025-09-30 | 9.64 | 9.94 | 9.58 | 9.81 | 9.78 | qfq | 16,018,610 | 157,226,698 | 1.98% |
| 2025-09-29 | 9.70 | 9.73 | 9.41 | 9.62 | 9.59 | qfq | 16,126,891 | 154,186,890 | -0.93% |
| 2025-09-26 | 9.34 | 9.96 | 9.32 | 9.71 | 9.68 | qfq | 22,529,352 | 218,694,747 | 3.63% |
| 2025-09-25 | 9.35 | 9.54 | 9.24 | 9.37 | 9.34 | qfq | 9,940,876 | 93,608,676 | 0.21% |
| 2025-09-24 | 9.17 | 9.47 | 9.10 | 9.35 | 9.32 | qfq | 9,616,436 | 89,780,531 | 2.07% |
| 2025-09-23 | 9.29 | 9.33 | 8.91 | 9.16 | 9.13 | qfq | 9,746,060 | 88,318,141 | -1.93% |
| 2025-09-22 | 9.45 | 9.45 | 9.24 | 9.34 | 9.31 | qfq | 7,044,993 | 65,607,072 | -1.68% |
| 2025-09-19 | 9.35 | 9.58 | 9.30 | 9.50 | 9.47 | qfq | 10,655,488 | 100,685,664 | 1.17% |
| 2025-09-18 | 9.52 | 9.63 | 9.31 | 9.39 | 9.36 | qfq | 13,080,586 | 124,271,902 | -1.88% |
| 2025-09-17 | 9.53 | 9.69 | 9.39 | 9.57 | 9.54 | qfq | 12,103,576 | 115,125,944 | 0.42% |
| 2025-09-16 | 9.74 | 9.77 | 9.48 | 9.53 | 9.50 | qfq | 13,474,414 | 129,124,456 | -2.06% |
| 2025-09-15 | 9.39 | 9.76 | 9.37 | 9.73 | 9.70 | qfq | 20,664,219 | 198,450,571 | 2.96% |
| 2025-09-12 | 9.45 | 9.54 | 9.40 | 9.45 | 9.42 | qfq | 9,400,957 | 89,018,795 | -0.21% |
| 2025-09-11 | 9.45 | 9.49 | 9.28 | 9.47 | 9.44 | qfq | 12,501,712 | 117,013,664 | -0.11% |
| 2025-09-10 | 9.38 | 9.54 | 9.33 | 9.48 | 9.45 | qfq | 15,828,738 | 149,910,656 | 0.21% |
| 2025-09-09 | 9.25 | 9.54 | 9.13 | 9.46 | 9.43 | qfq | 29,419,090 | 277,665,931 | 3.16% |
| 2025-09-08 | 9.10 | 9.43 | 9.05 | 9.17 | 9.14 | qfq | 15,602,586 | 144,056,991 | 1.21% |
| 2025-09-05 | 8.74 | 9.07 | 8.59 | 9.06 | 9.03 | qfq | 14,396,533 | 127,914,795 | 4.26% |
| 2025-09-04 | 8.62 | 8.82 | 8.58 | 8.69 | 8.66 | qfq | 10,965,995 | 95,798,547 | 0.70% |
| 2025-09-03 | 8.83 | 8.86 | 8.61 | 8.63 | 8.60 | qfq | 10,110,030 | 88,497,648 | -2.27% |
| 2025-09-02 | 8.96 | 8.96 | 8.70 | 8.83 | 8.80 | qfq | 11,728,582 | 103,141,881 | -0.90% |
| 2025-09-01 | 8.98 | 9.03 | 8.86 | 8.91 | 8.88 | qfq | 9,221,116 | 82,479,584 | -0.78% |
| 2025-08-29 | 9.02 | 9.07 | 8.92 | 8.98 | 8.95 | qfq | 11,029,000 | 99,119,344 | -0.44% |
| 2025-08-28 | 8.88 | 9.03 | 8.75 | 9.02 | 8.99 | qfq | 12,617,727 | 112,515,008 | 1.23% |
| 2025-08-27 | 9.19 | 9.27 | 8.91 | 8.91 | 8.88 | qfq | 19,798,990 | 179,552,296 | -3.47% |
| 2025-08-26 | 9.04 | 9.29 | 8.99 | 9.23 | 9.20 | qfq | 18,664,610 | 171,329,768 | 2.10% |
| 2025-08-25 | 9.17 | 9.17 | 8.95 | 9.04 | 9.01 | qfq | 14,999,009 | 135,605,266 | -0.66% |
| 2025-08-22 | 9.12 | 9.19 | 9.04 | 9.10 | 9.07 | qfq | 11,494,664 | 104,576,780 | -0.66% |
| 2025-08-21 | 9.27 | 9.28 | 9.09 | 9.16 | 9.13 | qfq | 13,113,800 | 119,956,009 | -1.19% |
| 2025-08-20 | 9.15 | 9.33 | 9.12 | 9.27 | 9.24 | qfq | 14,019,700 | 129,128,433 | 0.87% |
| 2025-08-19 | 9.17 | 9.29 | 9.15 | 9.19 | 9.16 | qfq | 13,003,572 | 119,822,131 | -0.33% |
| 2025-08-18 | 9.19 | 9.36 | 9.13 | 9.22 | 9.19 | qfq | 17,484,075 | 161,355,447 | 0.77% |
| 2025-08-15 | 9.01 | 9.24 | 8.99 | 9.15 | 9.12 | qfq | 17,291,574 | 157,842,586 | 1.22% |
| 2025-08-14 | 9.25 | 9.30 | 9.01 | 9.04 | 9.01 | qfq | 27,429,289 | 250,415,706 | -3.00% |
| 2025-08-13 | 9.50 | 9.68 | 9.25 | 9.32 | 9.29 | qfq | 32,655,144 | 305,902,978 | -0.85% |
| 2025-08-12 | 9.31 | 9.56 | 9.20 | 9.40 | 9.37 | qfq | 39,480,506 | 369,736,734 | 1.40% |
| 2025-08-11 | 8.99 | 9.45 | 8.95 | 9.27 | 9.24 | qfq | 31,763,065 | 293,426,054 | 3.11% |
| 2025-08-08 | 9.03 | 9.14 | 8.92 | 8.99 | 8.96 | qfq | 22,187,103 | 200,044,866 | -0.11% |
| 2025-08-07 | 8.84 | 9.41 | 8.74 | 9.00 | 8.97 | qfq | 35,772,467 | 323,777,245 | 2.16% |
| 2025-08-06 | 8.80 | 8.84 | 8.68 | 8.81 | 8.78 | qfq | 17,172,947 | 150,203,148 | -0.11% |
| 2025-08-05 | 8.41 | 9.04 | 8.34 | 8.82 | 8.79 | qfq | 42,420,961 | 371,236,794 | 5.25% |
| 2025-08-04 | 8.09 | 8.62 | 8.07 | 8.38 | 8.35 | qfq | 21,047,196 | 176,854,643 | 3.08% |
| 2025-08-01 | 8.10 | 8.16 | 8.08 | 8.13 | 8.10 | qfq | 5,918,000 | 48,023,583 | 0.25% |
| 2025-07-31 | 8.29 | 8.33 | 8.08 | 8.11 | 8.08 | qfq | 9,619,299 | 78,660,420 | -2.29% |
| 2025-07-30 | 8.34 | 8.36 | 8.26 | 8.30 | 8.27 | qfq | 6,848,181 | 56,931,092 | -0.72% |
| 2025-07-29 | 8.46 | 8.48 | 8.30 | 8.36 | 8.33 | qfq | 12,162,817 | 101,671,496 | -1.42% |
| 2025-07-28 | 8.46 | 8.72 | 8.36 | 8.48 | 8.45 | qfq | 20,486,797 | 174,564,541 | 0.59% |
| 2025-07-25 | 8.47 | 8.48 | 8.42 | 8.43 | 8.40 | qfq | 5,467,501 | 46,160,031 | -0.35% |
| 2025-07-24 | 8.34 | 8.47 | 8.34 | 8.46 | 8.43 | qfq | 8,167,538 | 68,892,073 | 1.08% |
| 2025-07-23 | 8.43 | 8.49 | 8.35 | 8.37 | 8.34 | qfq | 10,796,846 | 90,993,295 | -0.83% |
| 2025-07-22 | 8.40 | 8.46 | 8.37 | 8.44 | 8.41 | qfq | 7,814,500 | 65,828,718 | 0.60% |
| 2025-07-21 | 8.31 | 8.44 | 8.29 | 8.39 | 8.36 | qfq | 7,416,936 | 62,192,776 | 1.08% |
| 2025-07-18 | 8.34 | 8.35 | 8.26 | 8.30 | 8.27 | qfq | 5,408,400 | 44,849,102 | -0.12% |
| 2025-07-17 | 8.30 | 8.35 | 8.27 | 8.31 | 8.28 | qfq | 4,121,400 | 34,216,546 | 0.00% |
| 2025-07-16 | 8.28 | 8.38 | 8.24 | 8.31 | 8.28 | qfq | 5,947,600 | 49,500,032 | 0.48% |
| 2025-07-15 | 8.35 | 8.38 | 8.19 | 8.27 | 8.24 | qfq | 8,602,555 | 71,036,843 | -1.19% |
| 2025-07-14 | 8.44 | 8.47 | 8.35 | 8.37 | 8.34 | qfq | 6,361,000 | 53,383,283 | -0.95% |
| 2025-07-11 | 8.45 | 8.47 | 8.37 | 8.45 | 8.42 | qfq | 6,933,400 | 58,448,075 | -0.12% |
| 2025-07-10 | 8.34 | 8.47 | 8.34 | 8.46 | 8.43 | qfq | 7,730,600 | 65,095,527 | 1.08% |
| 2025-07-09 | 8.36 | 8.42 | 8.34 | 8.37 | 8.34 | qfq | 8,175,243 | 68,446,997 | -0.12% |
| 2025-07-08 | 8.32 | 8.38 | 8.28 | 8.38 | 8.35 | qfq | 6,922,600 | 57,816,053 | 0.96% |
| 2025-07-07 | 8.23 | 8.32 | 8.20 | 8.30 | 8.27 | qfq | 5,380,800 | 44,598,938 | 0.73% |
| 2025-07-04 | 8.26 | 8.31 | 8.21 | 8.24 | 8.21 | qfq | 6,022,500 | 49,741,791 | -0.60% |
| 2025-07-03 | 8.32 | 8.38 | 8.26 | 8.29 | 8.26 | qfq | 5,128,400 | 42,569,125 | -0.48% |
| 2025-07-02 | 8.35 | 8.36 | 8.27 | 8.33 | 8.30 | qfq | 7,002,400 | 58,179,250 | -0.48% |
| 2025-07-01 | 8.25 | 8.37 | 8.25 | 8.37 | 8.34 | qfq | 9,562,756 | 79,498,254 | 0.72% |
| 2025-06-30 | 8.27 | 8.35 | 8.22 | 8.31 | 8.28 | qfq | 8,524,202 | 70,782,929 | 0.97% |
| 2025-06-27 | 8.20 | 8.28 | 8.16 | 8.23 | 8.20 | qfq | 6,417,564 | 52,862,397 | 0.49% |
| 2025-06-26 | 8.20 | 8.24 | 8.14 | 8.19 | 8.16 | qfq | 6,088,800 | 49,907,896 | -0.12% |
| 2025-06-25 | 8.18 | 8.20 | 8.10 | 8.20 | 8.17 | qfq | 8,822,400 | 71,992,676 | 0.61% |
| 2025-06-24 | 8.01 | 8.19 | 7.96 | 8.15 | 8.12 | qfq | 8,749,702 | 71,188,891 | 2.39% |
| 2025-06-23 | 7.84 | 7.98 | 7.74 | 7.96 | 7.93 | qfq | 5,163,702 | 40,825,973 | 0.76% |
| 2025-06-20 | 7.87 | 7.99 | 7.87 | 7.90 | 7.87 | qfq | 4,402,052 | 34,848,486 | 0.25% |
| 2025-06-19 | 8.08 | 8.10 | 7.85 | 7.88 | 7.85 | qfq | 7,461,329 | 59,276,357 | -2.11% |
| 2025-06-18 | 8.08 | 8.14 | 8.02 | 8.05 | 8.02 | qfq | 5,078,600 | 41,019,546 | -0.74% |
| 2025-06-17 | 8.02 | 8.15 | 7.99 | 8.11 | 8.08 | qfq | 6,172,500 | 49,918,865 | 1.00% |
| 2025-06-16 | 8.00 | 8.08 | 7.96 | 8.03 | 8.00 | qfq | 4,911,202 | 39,454,105 | 0.25% |
| 2025-06-13 | 8.20 | 8.22 | 8.00 | 8.01 | 7.98 | qfq | 10,525,098 | 84,955,081 | -2.67% |
| 2025-06-12 | 8.17 | 8.30 | 8.16 | 8.23 | 8.20 | qfq | 9,567,331 | 78,641,120 | -0.84% |
| 2025-06-11 | 8.30 | 8.46 | 8.21 | 8.30 | 8.27 | qfq | 17,947,840 | 149,075,999 | 2.47% |
| 2025-06-10 | 8.25 | 8.28 | 8.00 | 8.10 | 8.07 | qfq | 9,077,400 | 73,650,566 | -1.70% |
| 2025-06-09 | 8.15 | 8.31 | 8.14 | 8.24 | 8.21 | qfq | 10,813,591 | 89,167,389 | 1.10% |
| 2025-06-06 | 8.15 | 8.22 | 8.08 | 8.15 | 8.12 | qfq | 6,817,214 | 55,468,780 | 0.12% |
| 2025-06-05 | 8.21 | 8.21 | 8.06 | 8.14 | 8.11 | qfq | 8,872,109 | 72,068,920 | -0.85% |
| 2025-06-04 | 8.18 | 8.27 | 8.14 | 8.21 | 8.18 | qfq | 5,761,401 | 47,311,420 | 0.37% |
| 2025-06-03 | 8.28 | 8.32 | 8.17 | 8.18 | 8.15 | qfq | 8,662,763 | 71,252,676 | -1.45% |
| 2025-05-30 | 8.28 | 8.38 | 8.22 | 8.30 | 8.27 | qfq | 8,845,600 | 73,270,032 | 0.24% |
| 2025-05-29 | 8.11 | 8.30 | 8.11 | 8.28 | 8.25 | qfq | 7,760,164 | 63,909,743 | 2.10% |
| 2025-05-28 | 8.25 | 8.29 | 8.08 | 8.11 | 8.08 | qfq | 7,401,001 | 60,430,091 | -2.17% |
| 2025-05-27 | 8.26 | 8.30 | 8.15 | 8.29 | 8.26 | qfq | 7,003,901 | 57,679,729 | 0.12% |
| 2025-05-26 | 8.12 | 8.32 | 8.08 | 8.28 | 8.24 | qfq | 8,977,310 | 74,001,562 | 1.97% |
| 2025-05-23 | 8.38 | 8.44 | 8.12 | 8.12 | 8.08 | qfq | 14,324,676 | 118,160,176 | -3.91% |
| 2025-05-22 | 8.61 | 8.73 | 8.38 | 8.45 | 8.41 | qfq | 20,730,099 | 176,772,878 | -1.74% |
| 2025-05-21 | 8.46 | 8.86 | 8.32 | 8.60 | 8.56 | qfq | 23,229,400 | 198,752,026 | 1.30% |
| 2025-05-20 | 8.43 | 8.55 | 8.39 | 8.49 | 8.45 | qfq | 10,202,700 | 86,276,496 | 0.12% |
| 2025-05-19 | 8.25 | 8.49 | 8.19 | 8.48 | 8.44 | qfq | 15,740,700 | 131,984,096 | 4.18% |
| 2025-05-16 | 8.15 | 8.22 | 8.11 | 8.14 | 8.10 | qfq | 4,085,165 | 33,341,131 | -0.25% |
| 2025-05-15 | 8.27 | 8.28 | 8.15 | 8.16 | 8.12 | qfq | 6,020,209 | 49,305,646 | -0.97% |
| 2025-05-14 | 8.27 | 8.34 | 8.21 | 8.24 | 8.20 | qfq | 6,553,687 | 54,148,612 | -0.48% |
| 2025-05-13 | 8.45 | 8.48 | 8.27 | 8.28 | 8.24 | qfq | 6,751,184 | 56,360,557 | -1.19% |
| 2025-05-12 | 8.36 | 8.45 | 8.33 | 8.38 | 8.34 | qfq | 6,574,592 | 55,137,960 | 0.72% |
| 2025-05-09 | 8.47 | 8.50 | 8.31 | 8.32 | 8.28 | qfq | 6,459,900 | 54,006,449 | -1.89% |
| 2025-05-08 | 8.43 | 8.50 | 8.38 | 8.48 | 8.44 | qfq | 8,019,700 | 67,839,551 | 0.24% |
| 2025-05-07 | 8.49 | 8.57 | 8.40 | 8.46 | 8.42 | qfq | 11,454,292 | 97,207,038 | 0.36% |
| 2025-05-06 | 8.22 | 8.47 | 8.22 | 8.43 | 8.39 | qfq | 10,888,700 | 91,212,674 | 2.43% |
| 2025-04-30 | 8.08 | 8.28 | 8.08 | 8.23 | 8.19 | qfq | 8,876,634 | 72,918,865 | 1.86% |
| 2025-04-29 | 7.98 | 8.11 | 7.90 | 8.08 | 8.04 | qfq | 6,094,083 | 48,941,441 | 1.00% |
| 2025-04-28 | 8.34 | 8.34 | 7.99 | 8.00 | 7.96 | qfq | 10,519,002 | 85,059,248 | -3.38% |
| 2025-04-25 | 8.17 | 8.39 | 8.13 | 8.28 | 8.24 | qfq | 10,593,932 | 87,656,275 | 1.47% |
| 2025-04-24 | 8.26 | 8.32 | 8.12 | 8.16 | 8.12 | qfq | 7,334,405 | 60,172,664 | -1.45% |
| 2025-04-23 | 8.40 | 8.48 | 8.22 | 8.28 | 8.24 | qfq | 12,677,567 | 105,221,802 | -2.36% |
| 2025-04-22 | 8.29 | 8.52 | 8.29 | 8.48 | 8.44 | qfq | 14,580,238 | 123,169,842 | 2.42% |
| 2025-04-21 | 8.05 | 8.35 | 8.00 | 8.28 | 8.24 | qfq | 9,972,100 | 82,061,395 | 2.22% |
| 2025-04-18 | 8.07 | 8.20 | 8.00 | 8.10 | 8.06 | qfq | 7,656,200 | 61,857,936 | -0.74% |
| 2025-04-17 | 8.00 | 8.25 | 7.97 | 8.16 | 8.12 | qfq | 8,355,200 | 68,334,428 | 1.24% |
| 2025-04-16 | 8.14 | 8.24 | 7.95 | 8.06 | 8.02 | qfq | 10,458,700 | 84,618,889 | -1.59% |
| 2025-04-15 | 8.20 | 8.39 | 8.15 | 8.19 | 8.15 | qfq | 13,689,500 | 112,634,623 | -1.09% |
| 2025-04-14 | 8.05 | 8.56 | 8.03 | 8.28 | 8.24 | qfq | 21,150,103 | 173,764,201 | 2.60% |
| 2025-04-11 | 7.71 | 8.18 | 7.69 | 8.07 | 8.03 | qfq | 20,183,945 | 161,152,286 | 3.99% |
| 2025-04-10 | 7.62 | 7.89 | 7.62 | 7.76 | 7.72 | qfq | 15,668,026 | 122,134,543 | 3.05% |
| 2025-04-09 | 7.23 | 7.61 | 6.91 | 7.53 | 7.49 | qfq | 20,344,089 | 148,527,962 | 1.76% |
| 2025-04-08 | 7.37 | 7.48 | 7.05 | 7.40 | 7.36 | qfq | 22,174,802 | 160,304,038 | -1.33% |
| 2025-04-07 | 7.85 | 7.95 | 7.50 | 7.50 | 7.46 | qfq | 11,267,802 | 85,540,054 | -9.96% |
| 2025-04-03 | 8.18 | 8.35 | 8.14 | 8.33 | 8.29 | qfq | 7,240,100 | 60,017,286 | 0.85% |
| 2025-04-02 | 8.30 | 8.39 | 8.22 | 8.26 | 8.22 | qfq | 7,756,932 | 64,360,955 | -1.08% |
| 2025-04-01 | 8.12 | 8.38 | 8.09 | 8.35 | 8.31 | qfq | 14,498,795 | 119,436,554 | 2.96% |
| 2025-03-31 | 8.08 | 8.15 | 7.92 | 8.11 | 8.07 | qfq | 9,337,698 | 75,130,157 | -0.49% |
| 2025-03-28 | 8.35 | 8.39 | 8.14 | 8.15 | 8.11 | qfq | 10,118,013 | 83,332,524 | -2.16% |
| 2025-03-27 | 8.35 | 8.45 | 8.20 | 8.33 | 8.29 | qfq | 11,129,467 | 92,866,155 | -0.12% |
| 2025-03-26 | 8.25 | 8.45 | 8.22 | 8.34 | 8.30 | qfq | 10,065,630 | 84,030,856 | 1.09% |
| 2025-03-25 | 8.22 | 8.35 | 8.15 | 8.25 | 8.21 | qfq | 9,125,530 | 75,210,665 | 0.36% |
| 2025-03-24 | 8.50 | 8.57 | 8.07 | 8.22 | 8.18 | qfq | 15,474,100 | 128,284,741 | -3.86% |
| 2025-03-21 | 8.64 | 8.67 | 8.47 | 8.55 | 8.51 | qfq | 13,927,500 | 119,069,775 | -1.38% |
| 2025-03-20 | 8.79 | 8.81 | 8.64 | 8.67 | 8.63 | qfq | 12,964,501 | 112,992,881 | -1.25% |
| 2025-03-19 | 8.83 | 8.83 | 8.71 | 8.78 | 8.74 | qfq | 11,787,000 | 103,228,765 | -0.79% |
| 2025-03-18 | 8.87 | 8.93 | 8.81 | 8.85 | 8.81 | qfq | 13,545,021 | 120,054,976 | -0.45% |
| 2025-03-17 | 9.01 | 9.15 | 8.88 | 8.89 | 8.85 | qfq | 18,652,319 | 167,637,723 | -0.89% |
| 2025-03-14 | 8.86 | 9.01 | 8.76 | 8.97 | 8.93 | qfq | 18,563,486 | 165,472,589 | 1.13% |
| 2025-03-13 | 9.19 | 9.20 | 8.74 | 8.87 | 8.83 | qfq | 27,933,005 | 248,820,964 | -4.00% |
| 2025-03-12 | 9.30 | 9.45 | 9.16 | 9.24 | 9.20 | qfq | 35,733,101 | 333,005,092 | 0.87% |
| 2025-03-11 | 8.91 | 9.20 | 8.90 | 9.16 | 9.12 | qfq | 25,778,913 | 233,569,202 | 0.44% |
| 2025-03-10 | 8.87 | 9.40 | 8.85 | 9.12 | 9.08 | qfq | 32,248,438 | 294,617,975 | 1.90% |
| 2025-03-07 | 9.24 | 9.24 | 8.91 | 8.95 | 8.91 | qfq | 39,989,709 | 362,501,495 | -5.19% |
| 2025-03-06 | 9.23 | 9.99 | 8.88 | 9.44 | 9.39 | qfq | 71,512,314 | 666,880,941 | 0.75% |
| 2025-03-05 | 9.00 | 9.61 | 8.92 | 9.37 | 9.33 | qfq | 58,387,607 | 541,774,847 | 2.18% |
| 2025-03-04 | 9.13 | 9.65 | 9.00 | 9.17 | 9.13 | qfq | 88,349,471 | 825,976,106 | -0.65% |
| 2025-03-03 | 8.42 | 9.23 | 8.19 | 9.23 | 9.19 | qfq | 62,912,814 | 553,086,013 | 10.01% |
| 2025-02-28 | 8.88 | 9.03 | 8.29 | 8.39 | 8.35 | qfq | 64,541,680 | 553,520,647 | -5.41% |
| 2025-02-27 | 8.11 | 8.87 | 8.08 | 8.87 | 8.83 | qfq | 13,649,522 | 119,372,611 | 10.05% |
| 2025-02-26 | 7.93 | 8.11 | 7.92 | 8.06 | 8.02 | qfq | 10,910,100 | 87,563,705 | 1.77% |
| 2025-02-25 | 7.94 | 8.05 | 7.85 | 7.92 | 7.88 | qfq | 9,774,027 | 77,792,165 | -1.00% |
| 2025-02-24 | 8.03 | 8.12 | 7.94 | 8.00 | 7.96 | qfq | 11,446,600 | 91,920,431 | -0.50% |
| 2025-02-21 | 8.06 | 8.09 | 7.87 | 8.04 | 8.00 | qfq | 12,069,100 | 96,444,153 | -0.25% |
| 2025-02-20 | 8.10 | 8.14 | 8.02 | 8.06 | 8.02 | qfq | 8,755,900 | 70,680,201 | -0.74% |
| 2025-02-19 | 8.02 | 8.13 | 7.96 | 8.12 | 8.08 | qfq | 9,193,537 | 74,045,484 | 1.25% |
| 2025-02-18 | 8.25 | 8.28 | 7.97 | 8.02 | 7.98 | qfq | 11,025,400 | 89,520,493 | -3.37% |
| 2025-02-17 | 8.35 | 8.35 | 8.22 | 8.30 | 8.26 | qfq | 11,246,703 | 93,240,282 | -0.24% |
| 2025-02-14 | 8.26 | 8.34 | 8.16 | 8.32 | 8.28 | qfq | 11,425,604 | 94,407,326 | 0.36% |
| 2025-02-13 | 8.32 | 8.38 | 8.24 | 8.29 | 8.25 | qfq | 10,673,600 | 88,769,455 | -0.24% |
| 2025-02-12 | 8.16 | 8.31 | 8.12 | 8.31 | 8.27 | qfq | 11,671,281 | 96,185,648 | 1.84% |
| 2025-02-11 | 8.35 | 8.37 | 8.11 | 8.16 | 8.12 | qfq | 10,792,500 | 88,179,927 | -2.16% |
| 2025-02-10 | 8.06 | 8.40 | 8.01 | 8.34 | 8.30 | qfq | 15,703,504 | 129,199,990 | 3.35% |
| 2025-02-07 | 7.95 | 8.21 | 7.95 | 8.07 | 8.03 | qfq | 15,517,976 | 125,656,892 | 1.25% |
| 2025-02-06 | 7.80 | 7.99 | 7.71 | 7.97 | 7.93 | qfq | 12,450,881 | 98,046,144 | 1.79% |
| 2025-02-05 | 7.72 | 7.88 | 7.68 | 7.83 | 7.79 | qfq | 10,334,100 | 80,658,423 | 2.09% |
| 2025-01-27 | 7.77 | 7.89 | 7.67 | 7.67 | 7.63 | qfq | 10,276,081 | 79,814,505 | -0.52% |
| 2025-01-24 | 7.66 | 7.73 | 7.60 | 7.71 | 7.67 | qfq | 9,542,750 | 73,329,907 | 0.65% |
| 2025-01-23 | 7.81 | 7.94 | 7.66 | 7.66 | 7.62 | qfq | 11,165,459 | 87,299,642 | -0.52% |
| 2025-01-22 | 7.73 | 7.83 | 7.61 | 7.70 | 7.66 | qfq | 9,892,821 | 76,250,968 | -1.79% |
| 2025-01-21 | 8.07 | 8.07 | 7.78 | 7.84 | 7.80 | qfq | 13,835,929 | 109,345,466 | -2.49% |
| 2025-01-20 | 7.84 | 8.08 | 7.70 | 8.04 | 8.00 | qfq | 19,382,575 | 154,631,341 | 3.21% |
| 2025-01-17 | 7.80 | 7.84 | 7.70 | 7.79 | 7.75 | qfq | 10,372,501 | 80,607,432 | -0.76% |
| 2025-01-16 | 7.73 | 7.93 | 7.73 | 7.85 | 7.81 | qfq | 11,262,446 | 88,188,980 | 1.68% |
| 2025-01-15 | 7.70 | 7.80 | 7.61 | 7.72 | 7.68 | qfq | 12,031,300 | 92,688,030 | 0.13% |
| 2025-01-14 | 7.43 | 7.72 | 7.42 | 7.71 | 7.67 | qfq | 16,030,920 | 121,526,463 | 4.47% |
| 2025-01-13 | 7.39 | 7.50 | 7.24 | 7.38 | 7.34 | qfq | 11,862,618 | 87,582,817 | -1.60% |
| 2025-01-10 | 7.58 | 7.69 | 7.40 | 7.50 | 7.46 | qfq | 14,656,100 | 109,994,954 | -1.70% |
| 2025-01-09 | 7.57 | 7.73 | 7.51 | 7.63 | 7.59 | qfq | 9,497,801 | 72,660,500 | 0.26% |
| 2025-01-08 | 7.59 | 7.67 | 7.36 | 7.61 | 7.57 | qfq | 13,958,095 | 104,884,106 | 0.26% |
| 2025-01-07 | 7.36 | 7.59 | 7.35 | 7.59 | 7.55 | qfq | 10,853,073 | 81,227,336 | 2.85% |
| 2025-01-06 | 7.50 | 7.51 | 7.24 | 7.38 | 7.34 | qfq | 11,863,238 | 87,618,068 | -1.86% |
| 2025-01-03 | 7.97 | 8.05 | 7.48 | 7.52 | 7.48 | qfq | 17,650,373 | 135,406,294 | -5.29% |
| 2025-01-02 | 7.99 | 8.32 | 7.86 | 7.94 | 7.90 | qfq | 19,155,465 | 155,162,632 | -1.12% |
| 2024-12-31 | 8.26 | 8.38 | 8.00 | 8.03 | 7.99 | qfq | 13,202,400 | 107,751,426 | -3.02% |
| 2024-12-30 | 8.32 | 8.38 | 8.10 | 8.28 | 8.24 | qfq | 11,323,201 | 93,182,278 | -0.48% |
| 2024-12-27 | 8.18 | 8.46 | 8.15 | 8.32 | 8.28 | qfq | 14,155,125 | 118,215,421 | 1.71% |
| 2024-12-26 | 8.08 | 8.27 | 8.08 | 8.18 | 8.14 | qfq | 10,419,420 | 85,527,591 | 0.62% |
| 2024-12-25 | 8.44 | 8.48 | 8.03 | 8.13 | 8.09 | qfq | 15,281,093 | 124,684,683 | -3.79% |
| 2024-12-24 | 8.42 | 8.50 | 8.34 | 8.45 | 8.41 | qfq | 11,769,971 | 99,129,437 | 0.36% |
| 2024-12-23 | 8.90 | 8.95 | 8.40 | 8.42 | 8.38 | qfq | 19,499,880 | 167,748,464 | -6.13% |
| 2024-12-20 | 8.99 | 9.07 | 8.92 | 8.97 | 8.93 | qfq | 15,237,618 | 136,947,200 | -0.33% |
| 2024-12-19 | 9.04 | 9.12 | 8.82 | 9.00 | 8.96 | qfq | 17,519,058 | 157,021,314 | -1.64% |
| 2024-12-18 | 9.04 | 9.23 | 8.86 | 9.15 | 9.11 | qfq | 16,598,474 | 151,110,507 | 1.55% |
| 2024-12-17 | 9.48 | 9.48 | 8.96 | 9.01 | 8.97 | qfq | 27,147,968 | 247,537,065 | -5.46% |
| 2024-12-16 | 9.60 | 9.85 | 9.44 | 9.53 | 9.48 | qfq | 26,325,822 | 253,474,172 | -2.26% |
| 2024-12-13 | 10.00 | 10.00 | 9.72 | 9.75 | 9.70 | qfq | 38,064,605 | 374,322,521 | -3.94% |
| 2024-12-12 | 9.74 | 10.23 | 9.65 | 10.15 | 10.10 | qfq | 51,669,680 | 516,890,387 | 3.05% |
| 2024-12-11 | 9.42 | 9.94 | 9.36 | 9.85 | 9.80 | qfq | 44,895,960 | 436,154,037 | 3.58% |
| 2024-12-10 | 9.59 | 9.71 | 9.41 | 9.51 | 9.46 | qfq | 42,377,631 | 404,402,007 | 1.60% |
| 2024-12-09 | 9.70 | 9.80 | 9.27 | 9.36 | 9.32 | qfq | 32,263,665 | 305,229,546 | -3.41% |
| 2024-12-06 | 9.66 | 9.80 | 9.42 | 9.69 | 9.64 | qfq | 38,453,596 | 369,193,750 | -0.10% |
| 2024-12-05 | 9.70 | 9.89 | 9.61 | 9.70 | 9.65 | qfq | 46,403,207 | 451,976,112 | -1.82% |
| 2024-12-04 | 9.85 | 10.51 | 9.83 | 9.88 | 9.83 | qfq | 59,309,100 | 599,259,216 | -2.85% |
| 2024-12-03 | 10.74 | 11.11 | 10.06 | 10.17 | 10.12 | qfq | 101,803,422 | 1,077,509,882 | -1.55% |
| 2024-12-02 | 9.11 | 10.33 | 9.11 | 10.33 | 10.28 | qfq | 68,684,033 | 661,249,731 | 10.01% |
| 2024-11-29 | 9.95 | 10.20 | 9.34 | 9.39 | 9.35 | qfq | 95,778,866 | 925,955,988 | 0.54% |
| 2024-11-28 | 9.00 | 9.34 | 8.83 | 9.34 | 9.30 | qfq | 28,641,308 | 261,949,211 | 10.01% |
| 2024-11-27 | 8.40 | 8.49 | 8.21 | 8.49 | 8.45 | qfq | 20,366,088 | 169,771,075 | -0.12% |
| 2024-11-26 | 8.69 | 8.81 | 8.48 | 8.50 | 8.46 | qfq | 16,758,062 | 144,535,217 | -2.52% |
| 2024-11-25 | 8.52 | 8.75 | 8.30 | 8.72 | 8.68 | qfq | 21,738,666 | 185,775,981 | 2.23% |
| 2024-11-22 | 8.66 | 9.16 | 8.49 | 8.53 | 8.49 | qfq | 33,383,917 | 294,517,215 | -2.18% |
| 2024-11-21 | 8.68 | 8.83 | 8.58 | 8.72 | 8.68 | qfq | 20,439,007 | 177,775,424 | 0.23% |
| 2024-11-20 | 8.48 | 8.76 | 8.42 | 8.70 | 8.66 | qfq | 22,706,602 | 196,487,234 | 1.64% |
| 2024-11-19 | 8.47 | 8.60 | 8.23 | 8.56 | 8.52 | qfq | 30,507,224 | 256,465,470 | -0.12% |
| 2024-11-18 | 8.85 | 9.09 | 8.49 | 8.57 | 8.53 | qfq | 36,443,998 | 318,129,107 | 0.82% |
| 2024-11-15 | 9.01 | 9.08 | 8.47 | 8.50 | 8.46 | qfq | 30,651,817 | 268,692,016 | -5.76% |
| 2024-11-14 | 9.55 | 9.59 | 8.98 | 9.02 | 8.98 | qfq | 34,796,433 | 320,956,884 | -6.63% |
| 2024-11-13 | 9.74 | 9.89 | 9.38 | 9.66 | 9.61 | qfq | 36,622,876 | 352,560,612 | -0.92% |
| 2024-11-12 | 9.44 | 9.99 | 9.33 | 9.75 | 9.70 | qfq | 57,083,114 | 550,645,142 | 3.50% |
| 2024-11-11 | 9.29 | 9.44 | 9.10 | 9.42 | 9.38 | qfq | 33,569,358 | 312,404,288 | 1.18% |
| 2024-11-08 | 9.49 | 9.74 | 9.29 | 9.31 | 9.27 | qfq | 48,551,158 | 460,831,337 | -2.21% |
| 2024-11-07 | 9.25 | 9.74 | 9.14 | 9.52 | 9.47 | qfq | 55,577,762 | 528,338,866 | 0.74% |
| 2024-11-06 | 8.99 | 9.49 | 8.96 | 9.45 | 9.40 | qfq | 71,188,974 | 658,071,831 | 4.65% |
| 2024-11-05 | 8.90 | 9.16 | 8.81 | 9.03 | 8.99 | qfq | 69,627,148 | 624,881,249 | 1.35% |
| 2024-11-04 | 8.91 | 9.35 | 8.91 | 8.91 | 8.87 | qfq | 64,517,471 | 579,417,456 | -10.00% |
| 2024-11-01 | 10.55 | 10.78 | 9.90 | 9.90 | 9.85 | qfq | 47,939,102 | 483,252,981 | -10.00% |
| 2024-10-31 | 10.80 | 11.83 | 10.38 | 11.00 | 10.95 | qfq | 136,493,867 | 1,514,124,069 | 1.85% |
| 2024-10-30 | 9.50 | 10.80 | 8.98 | 10.80 | 10.75 | qfq | 138,395,961 | 1,386,736,611 | 9.98% |
| 2024-10-29 | 9.82 | 9.82 | 9.45 | 9.82 | 9.77 | qfq | 88,644,821 | 865,378,585 | 9.97% |
| 2024-10-28 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | qfq | 12,643,119 | 112,903,053 | 9.98% |
| 2024-10-25 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | qfq | 10,836,968 | 87,996,180 | 10.03% |
| 2024-10-24 | 7.22 | 7.51 | 7.16 | 7.38 | 7.34 | qfq | 29,388,871 | 217,422,279 | 1.51% |
| 2024-10-23 | 7.35 | 7.40 | 7.18 | 7.27 | 7.24 | qfq | 22,700,449 | 165,911,628 | -0.27% |
| 2024-10-22 | 7.11 | 7.36 | 7.06 | 7.29 | 7.26 | qfq | 27,664,893 | 200,127,244 | 2.10% |
| 2024-10-21 | 7.02 | 7.19 | 7.00 | 7.14 | 7.11 | qfq | 22,572,004 | 160,099,827 | 2.00% |
| 2024-10-18 | 6.77 | 7.10 | 6.74 | 7.00 | 6.97 | qfq | 23,815,080 | 165,396,270 | 2.49% |
| 2024-10-17 | 6.98 | 7.05 | 6.82 | 6.83 | 6.80 | qfq | 19,681,900 | 136,559,815 | -1.73% |
| 2024-10-16 | 6.79 | 7.02 | 6.78 | 6.95 | 6.92 | qfq | 17,369,829 | 120,466,333 | 0.72% |
| 2024-10-15 | 6.94 | 7.14 | 6.81 | 6.90 | 6.87 | qfq | 23,111,091 | 161,944,645 | -1.15% |
| 2024-10-14 | 6.77 | 7.01 | 6.66 | 6.98 | 6.95 | qfq | 21,888,947 | 149,930,648 | 3.87% |
| 2024-10-11 | 6.89 | 7.09 | 6.61 | 6.72 | 6.69 | qfq | 25,388,719 | 174,268,199 | -2.89% |
| 2024-10-10 | 6.85 | 7.12 | 6.71 | 6.92 | 6.89 | qfq | 28,732,800 | 199,577,274 | -0.86% |
| 2024-10-09 | 7.46 | 7.48 | 6.98 | 6.98 | 6.95 | qfq | 37,383,679 | 268,997,045 | -10.05% |
| 2024-10-08 | 8.12 | 8.12 | 7.08 | 7.76 | 7.72 | qfq | 58,932,104 | 451,881,055 | 5.15% |
| 2024-09-30 | 6.99 | 7.42 | 6.86 | 7.38 | 7.34 | qfq | 53,247,498 | 381,916,409 | 9.17% |
| 2024-09-27 | 6.62 | 6.88 | 6.58 | 6.76 | 6.73 | qfq | 48,944,000 | 327,651,624 | 5.30% |
| 2024-09-26 | 6.26 | 6.43 | 6.21 | 6.42 | 6.39 | qfq | 32,322,475 | 204,357,538 | 2.23% |
| 2024-09-25 | 6.26 | 6.43 | 6.24 | 6.28 | 6.25 | qfq | 39,564,200 | 251,014,878 | 0.16% |
| 2024-09-24 | 6.15 | 6.29 | 6.04 | 6.27 | 6.24 | qfq | 38,869,100 | 240,590,051 | 1.46% |
| 2024-09-23 | 6.18 | 6.32 | 6.03 | 6.18 | 6.15 | qfq | 34,114,900 | 211,463,332 | 0.98% |
| 2024-09-20 | 6.13 | 6.28 | 6.07 | 6.12 | 6.09 | qfq | 31,814,880 | 195,510,783 | 0.33% |
| 2024-09-19 | 5.93 | 6.17 | 5.88 | 6.10 | 6.07 | qfq | 34,350,491 | 208,303,776 | 3.21% |
| 2024-09-18 | 5.97 | 6.09 | 5.88 | 5.91 | 5.88 | qfq | 27,466,600 | 163,645,437 | -1.17% |
| 2024-09-13 | 6.25 | 6.27 | 5.97 | 5.98 | 5.95 | qfq | 46,982,062 | 286,173,431 | -4.17% |
| 2024-09-12 | 6.35 | 6.52 | 6.23 | 6.24 | 6.21 | qfq | 61,387,730 | 389,277,849 | -5.74% |
| 2024-09-11 | 6.62 | 6.89 | 6.62 | 6.62 | 6.59 | qfq | 74,203,230 | 494,459,559 | -9.93% |
| 2024-09-10 | 8.17 | 8.96 | 7.35 | 7.35 | 7.31 | qfq | 130,991,802 | 1,074,969,230 | -10.04% |
| 2024-09-09 | 7.30 | 8.17 | 7.10 | 8.17 | 8.13 | qfq | 75,495,329 | 603,990,701 | 9.96% |
| 2024-09-06 | 6.75 | 7.85 | 6.43 | 7.43 | 7.39 | qfq | 116,041,411 | 839,593,671 | 4.06% |
| 2024-09-05 | 7.54 | 7.80 | 6.81 | 7.14 | 7.11 | qfq | 102,077,669 | 744,296,015 | -0.14% |
| 2024-09-04 | 7.01 | 7.15 | 6.68 | 7.15 | 7.12 | qfq | 29,810,898 | 209,855,697 | 10.00% |
| 2024-09-03 | 5.94 | 6.50 | 5.84 | 6.50 | 6.47 | qfq | 33,014,505 | 209,844,929 | 9.98% |
| 2024-09-02 | 6.06 | 6.10 | 5.87 | 5.91 | 5.88 | qfq | 25,520,613 | 151,936,820 | -3.90% |
| 2024-08-30 | 5.89 | 6.23 | 5.83 | 6.15 | 6.12 | qfq | 42,217,538 | 256,274,179 | 3.54% |
| 2024-08-29 | 5.84 | 6.03 | 5.74 | 5.94 | 5.91 | qfq | 36,630,835 | 215,616,686 | -1.82% |
| 2024-08-28 | 5.99 | 6.18 | 5.75 | 6.05 | 6.02 | qfq | 46,860,384 | 279,424,574 | 4.31% |
| 2024-08-27 | 5.76 | 6.02 | 5.73 | 5.80 | 5.77 | qfq | 33,163,700 | 193,272,998 | -1.02% |
| 2024-08-26 | 5.80 | 6.10 | 5.69 | 5.86 | 5.83 | qfq | 60,567,303 | 356,817,212 | 0.51% |
| 2024-08-23 | 5.26 | 5.83 | 5.26 | 5.83 | 5.80 | qfq | 35,386,750 | 204,046,007 | 10.00% |
| 2024-08-22 | 5.53 | 5.58 | 5.26 | 5.30 | 5.27 | qfq | 27,773,795 | 149,294,469 | -5.69% |
| 2024-08-21 | 5.27 | 5.85 | 5.27 | 5.62 | 5.59 | qfq | 32,526,725 | 183,693,572 | 5.64% |
| 2024-08-20 | 5.47 | 5.48 | 5.30 | 5.32 | 5.29 | qfq | 4,330,400 | 23,193,713 | -2.03% |
| 2024-08-19 | 5.48 | 5.50 | 5.36 | 5.43 | 5.40 | qfq | 3,776,225 | 20,517,312 | 0.37% |
| 2024-08-16 | 5.50 | 5.52 | 5.41 | 5.41 | 5.38 | qfq | 3,516,700 | 19,185,023 | -1.46% |
| 2024-08-15 | 5.35 | 5.51 | 5.32 | 5.49 | 5.46 | qfq | 5,519,300 | 30,019,318 | 2.43% |
| 2024-08-14 | 5.40 | 5.44 | 5.36 | 5.36 | 5.33 | qfq | 3,559,601 | 19,201,301 | -1.11% |
| 2024-08-13 | 5.40 | 5.43 | 5.32 | 5.42 | 5.39 | qfq | 3,968,995 | 21,371,362 | 0.37% |
| 2024-08-12 | 5.50 | 5.58 | 5.38 | 5.40 | 5.37 | qfq | 6,960,400 | 37,832,367 | -2.35% |
| 2024-08-09 | 5.55 | 5.67 | 5.51 | 5.53 | 5.50 | qfq | 6,522,003 | 36,466,925 | -0.18% |
| 2024-08-08 | 5.47 | 5.60 | 5.45 | 5.54 | 5.51 | qfq | 5,277,400 | 29,181,434 | 0.36% |
| 2024-08-07 | 5.52 | 5.55 | 5.45 | 5.52 | 5.49 | qfq | 4,212,190 | 23,210,629 | -0.18% |
| 2024-08-06 | 5.51 | 5.55 | 5.44 | 5.53 | 5.50 | qfq | 6,532,000 | 35,950,414 | 1.84% |
| 2024-08-05 | 5.51 | 5.64 | 5.41 | 5.43 | 5.40 | qfq | 8,720,600 | 48,107,617 | -2.34% |
| 2024-08-02 | 5.52 | 5.68 | 5.50 | 5.56 | 5.53 | qfq | 7,830,001 | 43,720,425 | 0.00% |
| 2024-08-01 | 5.57 | 5.65 | 5.50 | 5.56 | 5.53 | qfq | 8,242,199 | 45,914,842 | -0.36% |
| 2024-07-31 | 5.35 | 5.59 | 5.35 | 5.58 | 5.55 | qfq | 9,322,300 | 51,299,053 | 4.49% |
| 2024-07-30 | 5.24 | 5.35 | 5.22 | 5.34 | 5.31 | qfq | 5,357,450 | 28,418,345 | 1.52% |
| 2024-07-29 | 5.29 | 5.29 | 5.17 | 5.26 | 5.23 | qfq | 3,384,193 | 17,725,597 | 0.19% |
| 2024-07-26 | 5.14 | 5.26 | 5.12 | 5.25 | 5.22 | qfq | 4,455,206 | 23,215,593 | 2.14% |
| 2024-07-25 | 5.07 | 5.20 | 5.03 | 5.14 | 5.12 | qfq | 4,366,923 | 22,403,326 | 0.98% |
| 2024-07-24 | 5.17 | 5.22 | 5.07 | 5.09 | 5.07 | qfq | 6,052,400 | 31,101,617 | -2.49% |
| 2024-07-23 | 5.28 | 5.42 | 5.19 | 5.22 | 5.20 | qfq | 7,175,007 | 38,033,053 | -1.51% |
| 2024-07-22 | 5.24 | 5.32 | 5.17 | 5.30 | 5.27 | qfq | 5,919,647 | 31,175,033 | 1.15% |
| 2024-07-19 | 5.21 | 5.28 | 5.14 | 5.24 | 5.22 | qfq | 5,724,777 | 29,858,473 | -0.76% |
| 2024-07-18 | 5.20 | 5.31 | 5.12 | 5.28 | 5.25 | qfq | 8,383,380 | 43,615,759 | 0.00% |
| 2024-07-17 | 5.20 | 5.53 | 5.19 | 5.28 | 5.25 | qfq | 11,811,349 | 63,109,041 | 1.54% |
| 2024-07-16 | 5.25 | 5.29 | 5.18 | 5.20 | 5.18 | qfq | 3,423,576 | 17,872,055 | -1.33% |
| 2024-07-15 | 5.47 | 5.47 | 5.26 | 5.27 | 5.24 | qfq | 4,205,180 | 22,326,387 | -2.23% |
| 2024-07-12 | 5.32 | 5.43 | 5.32 | 5.39 | 5.36 | qfq | 4,189,500 | 22,562,238 | 0.75% |
| 2024-07-11 | 5.26 | 5.36 | 5.21 | 5.35 | 5.32 | qfq | 5,831,601 | 30,958,944 | 3.88% |
| 2024-07-10 | 5.18 | 5.23 | 5.09 | 5.15 | 5.13 | qfq | 3,824,776 | 19,760,667 | -0.77% |
| 2024-07-09 | 5.12 | 5.23 | 4.99 | 5.19 | 5.17 | qfq | 6,538,100 | 33,500,907 | 0.78% |
| 2024-07-08 | 5.37 | 5.37 | 5.15 | 5.15 | 5.13 | qfq | 6,684,427 | 34,868,766 | -4.45% |
| 2024-07-05 | 5.43 | 5.43 | 5.30 | 5.39 | 5.36 | qfq | 3,402,720 | 18,287,160 | 0.56% |
| 2024-07-04 | 5.59 | 5.60 | 5.33 | 5.36 | 5.33 | qfq | 5,910,564 | 32,178,686 | -4.11% |
| 2024-07-03 | 5.51 | 5.69 | 5.49 | 5.59 | 5.56 | qfq | 5,619,900 | 31,557,903 | 1.27% |
| 2024-07-02 | 5.49 | 5.59 | 5.46 | 5.52 | 5.49 | qfq | 5,003,700 | 27,696,986 | 0.55% |
| 2024-07-01 | 5.39 | 5.49 | 5.35 | 5.49 | 5.46 | qfq | 4,593,753 | 24,996,860 | 2.23% |
| 2024-06-28 | 5.43 | 5.50 | 5.36 | 5.37 | 5.34 | qfq | 5,254,823 | 28,591,490 | -1.29% |
| 2024-06-27 | 5.55 | 5.63 | 5.43 | 5.44 | 5.41 | qfq | 4,353,500 | 23,978,505 | -2.33% |
| 2024-06-26 | 5.37 | 5.58 | 5.31 | 5.57 | 5.54 | qfq | 5,409,300 | 29,572,596 | 3.92% |
| 2024-06-25 | 5.30 | 5.42 | 5.23 | 5.36 | 5.33 | qfq | 4,955,857 | 26,524,271 | 1.13% |
| 2024-06-24 | 5.52 | 5.53 | 5.29 | 5.30 | 5.27 | qfq | 6,283,318 | 33,759,158 | -4.50% |
| 2024-06-21 | 5.54 | 5.68 | 5.52 | 5.55 | 5.52 | qfq | 4,210,195 | 23,585,523 | 0.00% |
| 2024-06-20 | 5.70 | 5.73 | 5.55 | 5.55 | 5.52 | qfq | 5,066,356 | 28,436,001 | -2.63% |
| 2024-06-19 | 5.74 | 5.77 | 5.69 | 5.70 | 5.67 | qfq | 4,583,311 | 26,232,400 | -0.70% |
| 2024-06-18 | 5.68 | 5.78 | 5.63 | 5.74 | 5.71 | qfq | 5,218,100 | 29,892,059 | 0.88% |
| 2024-06-17 | 5.69 | 5.75 | 5.64 | 5.69 | 5.66 | qfq | 3,503,312 | 19,968,685 | 0.18% |
| 2024-06-14 | 5.60 | 5.71 | 5.55 | 5.68 | 5.65 | qfq | 4,750,666 | 26,800,733 | 1.25% |
| 2024-06-13 | 5.75 | 5.75 | 5.58 | 5.61 | 5.58 | qfq | 5,193,500 | 29,238,578 | -2.09% |
| 2024-06-12 | 5.68 | 5.77 | 5.65 | 5.73 | 5.70 | qfq | 4,342,559 | 24,864,599 | 0.88% |
| 2024-06-11 | 5.69 | 5.71 | 5.54 | 5.68 | 5.65 | qfq | 5,797,200 | 32,609,135 | -0.18% |
| 2024-06-07 | 5.55 | 5.71 | 5.53 | 5.69 | 5.66 | qfq | 7,252,191 | 40,912,713 | 3.27% |
| 2024-06-06 | 5.70 | 5.77 | 5.46 | 5.51 | 5.48 | qfq | 10,333,722 | 57,498,545 | -3.84% |
| 2024-06-05 | 5.88 | 5.88 | 5.72 | 5.73 | 5.70 | qfq | 5,845,922 | 33,891,105 | -2.72% |
| 2024-06-04 | 5.87 | 5.91 | 5.77 | 5.89 | 5.86 | qfq | 5,094,922 | 29,775,358 | 0.34% |
| 2024-06-03 | 6.09 | 6.10 | 5.82 | 5.87 | 5.84 | qfq | 7,459,500 | 44,050,722 | -3.14% |
| 2024-05-31 | 5.99 | 6.09 | 5.97 | 6.06 | 6.03 | qfq | 5,808,400 | 35,112,653 | 1.85% |
| 2024-05-30 | 6.02 | 6.03 | 5.94 | 5.95 | 5.92 | qfq | 6,133,500 | 36,631,762 | -1.49% |
| 2024-05-29 | 6.05 | 6.14 | 6.00 | 6.04 | 6.01 | qfq | 4,958,626 | 30,096,497 | 0.50% |
| 2024-05-28 | 6.14 | 6.14 | 5.99 | 6.01 | 5.98 | qfq | 5,750,900 | 34,789,745 | -1.80% |
| 2024-05-27 | 6.18 | 6.20 | 5.93 | 6.12 | 6.09 | qfq | 8,637,058 | 52,196,372 | -0.16% |
| 2024-05-24 | 6.33 | 6.37 | 6.13 | 6.13 | 6.10 | qfq | 6,273,800 | 39,057,953 | -3.01% |
| 2024-05-23 | 6.48 | 6.48 | 6.29 | 6.32 | 6.29 | qfq | 7,202,312 | 45,824,833 | -2.62% |
| 2024-05-22 | 6.49 | 6.58 | 6.47 | 6.49 | 6.46 | qfq | 5,717,200 | 37,290,416 | -0.15% |
| 2024-05-21 | 6.50 | 6.57 | 6.46 | 6.50 | 6.47 | qfq | 6,727,700 | 43,789,947 | 0.00% |
| 2024-05-20 | 6.58 | 6.59 | 6.46 | 6.50 | 6.47 | qfq | 10,601,300 | 69,080,878 | -1.22% |
| 2024-05-17 | 6.38 | 6.59 | 6.36 | 6.58 | 6.52 | qfq | 10,474,266 | 68,026,725 | 2.81% |
| 2024-05-16 | 6.32 | 6.48 | 6.30 | 6.40 | 6.34 | qfq | 8,827,700 | 56,729,695 | 1.27% |
| 2024-05-15 | 6.25 | 6.37 | 6.16 | 6.32 | 6.26 | qfq | 6,202,600 | 39,142,816 | 1.12% |
| 2024-05-14 | 6.22 | 6.31 | 6.21 | 6.25 | 6.19 | qfq | 5,120,000 | 32,047,835 | 0.64% |
| 2024-05-13 | 6.30 | 6.34 | 6.16 | 6.21 | 6.15 | qfq | 6,306,300 | 39,332,240 | -1.43% |
| 2024-05-10 | 6.38 | 6.42 | 6.23 | 6.30 | 6.24 | qfq | 7,628,686 | 48,052,098 | -1.25% |
| 2024-05-09 | 6.30 | 6.42 | 6.30 | 6.38 | 6.32 | qfq | 5,142,136 | 32,843,156 | 0.63% |
| 2024-05-08 | 6.44 | 6.45 | 6.32 | 6.34 | 6.28 | qfq | 6,179,401 | 39,300,704 | -1.71% |
| 2024-05-07 | 6.41 | 6.49 | 6.37 | 6.45 | 6.39 | qfq | 6,394,406 | 41,098,590 | 0.62% |
| 2024-05-06 | 6.46 | 6.52 | 6.38 | 6.41 | 6.35 | qfq | 8,358,000 | 53,879,421 | 0.79% |
| 2024-04-30 | 6.46 | 6.47 | 6.28 | 6.36 | 6.30 | qfq | 7,620,220 | 48,367,073 | -0.47% |
| 2024-04-29 | 6.22 | 6.42 | 6.22 | 6.39 | 6.33 | qfq | 10,119,498 | 64,290,900 | 3.06% |
| 2024-04-26 | 6.00 | 6.22 | 5.97 | 6.20 | 6.14 | qfq | 9,551,619 | 58,520,302 | 2.99% |
| 2024-04-25 | 6.00 | 6.09 | 5.96 | 6.02 | 5.96 | qfq | 6,379,900 | 38,508,800 | -0.17% |
| 2024-04-24 | 5.98 | 6.06 | 5.94 | 6.03 | 5.97 | qfq | 8,789,277 | 52,676,459 | 0.67% |
| 2024-04-23 | 5.91 | 6.06 | 5.90 | 5.99 | 5.93 | qfq | 7,067,420 | 42,241,007 | 1.70% |
| 2024-04-22 | 5.92 | 5.99 | 5.80 | 5.89 | 5.84 | qfq | 6,574,906 | 38,743,339 | -0.51% |
| 2024-04-19 | 6.02 | 6.11 | 5.87 | 5.92 | 5.86 | qfq | 10,595,500 | 63,227,307 | -2.47% |
| 2024-04-18 | 6.19 | 6.20 | 6.05 | 6.07 | 6.01 | qfq | 8,459,413 | 51,828,352 | -1.30% |
| 2024-04-17 | 5.81 | 6.15 | 5.81 | 6.15 | 6.09 | qfq | 11,018,925 | 66,607,290 | 7.52% |
| 2024-04-16 | 6.11 | 6.13 | 5.72 | 5.72 | 5.67 | qfq | 11,674,004 | 68,480,136 | -6.38% |
| 2024-04-15 | 6.29 | 6.34 | 5.94 | 6.11 | 6.05 | qfq | 10,859,030 | 66,317,048 | -3.02% |
| 2024-04-12 | 6.38 | 6.43 | 6.28 | 6.30 | 6.24 | qfq | 6,626,400 | 42,031,214 | -1.41% |
| 2024-04-11 | 6.32 | 6.50 | 6.31 | 6.39 | 6.33 | qfq | 6,566,001 | 42,199,381 | 0.00% |
| 2024-04-10 | 6.61 | 6.63 | 6.31 | 6.39 | 6.33 | qfq | 11,140,752 | 71,549,411 | -3.33% |
| 2024-04-09 | 6.55 | 6.64 | 6.53 | 6.61 | 6.55 | qfq | 7,226,701 | 47,579,770 | 0.15% |
| 2024-04-08 | 6.78 | 6.78 | 6.59 | 6.60 | 6.54 | qfq | 8,868,912 | 59,076,081 | -2.65% |
| 2024-04-03 | 6.86 | 6.90 | 6.71 | 6.78 | 6.72 | qfq | 9,183,261 | 62,362,859 | -1.60% |
| 2024-04-02 | 6.91 | 7.02 | 6.81 | 6.89 | 6.83 | qfq | 11,597,109 | 80,015,380 | -0.14% |
| 2024-04-01 | 6.77 | 6.91 | 6.77 | 6.90 | 6.84 | qfq | 12,358,598 | 84,603,686 | 2.07% |
| 2024-03-29 | 6.86 | 6.90 | 6.63 | 6.76 | 6.70 | qfq | 12,783,527 | 86,091,571 | -1.02% |
| 2024-03-28 | 6.60 | 6.90 | 6.50 | 6.83 | 6.77 | qfq | 17,557,992 | 119,275,135 | 3.64% |
| 2024-03-27 | 6.92 | 6.92 | 6.58 | 6.59 | 6.53 | qfq | 16,921,151 | 113,711,735 | -4.63% |
| 2024-03-26 | 6.86 | 6.99 | 6.80 | 6.91 | 6.85 | qfq | 16,975,819 | 116,927,585 | -0.72% |
| 2024-03-25 | 7.06 | 7.27 | 6.94 | 6.96 | 6.90 | qfq | 22,337,121 | 158,328,094 | -1.83% |
| 2024-03-22 | 7.00 | 7.14 | 6.95 | 7.09 | 7.02 | qfq | 25,336,418 | 179,098,942 | 1.29% |
| 2024-03-21 | 7.01 | 7.06 | 6.94 | 7.00 | 6.93 | qfq | 11,484,700 | 80,359,040 | -0.43% |
| 2024-03-20 | 6.90 | 7.05 | 6.88 | 7.03 | 6.96 | qfq | 14,679,519 | 102,731,689 | 1.74% |
| 2024-03-19 | 6.97 | 7.01 | 6.91 | 6.91 | 6.85 | qfq | 10,077,349 | 70,055,224 | -1.29% |
| 2024-03-18 | 6.88 | 7.02 | 6.87 | 7.00 | 6.93 | qfq | 13,502,889 | 93,849,454 | 1.60% |
| 2024-03-15 | 6.77 | 6.89 | 6.73 | 6.89 | 6.83 | qfq | 10,163,972 | 69,575,729 | 1.32% |
| 2024-03-14 | 6.83 | 6.87 | 6.71 | 6.80 | 6.74 | qfq | 10,151,500 | 69,114,061 | -0.58% |
| 2024-03-13 | 6.88 | 6.89 | 6.79 | 6.84 | 6.78 | qfq | 11,907,901 | 81,327,368 | -0.87% |
| 2024-03-12 | 6.79 | 6.93 | 6.72 | 6.90 | 6.84 | qfq | 17,783,115 | 121,503,569 | 1.47% |
| 2024-03-11 | 6.63 | 6.82 | 6.61 | 6.80 | 6.74 | qfq | 19,132,700 | 128,751,445 | 2.26% |
| 2024-03-08 | 6.53 | 6.83 | 6.48 | 6.65 | 6.59 | qfq | 19,757,991 | 131,138,088 | 1.99% |
| 2024-03-07 | 6.63 | 6.71 | 6.52 | 6.52 | 6.46 | qfq | 11,644,421 | 77,104,436 | -1.51% |
| 2024-03-06 | 6.60 | 6.75 | 6.51 | 6.62 | 6.56 | qfq | 10,858,602 | 71,875,635 | 0.15% |
| 2024-03-05 | 6.68 | 6.71 | 6.57 | 6.61 | 6.55 | qfq | 11,671,960 | 77,496,225 | -1.64% |
| 2024-03-04 | 6.77 | 6.81 | 6.57 | 6.72 | 6.66 | qfq | 14,764,141 | 98,644,537 | -0.88% |
| 2024-03-01 | 6.65 | 6.81 | 6.61 | 6.78 | 6.72 | qfq | 17,886,644 | 120,337,219 | 2.26% |
| 2024-02-29 | 6.30 | 6.63 | 6.28 | 6.63 | 6.57 | qfq | 19,326,710 | 125,896,391 | 4.08% |
| 2024-02-28 | 6.81 | 6.95 | 6.35 | 6.37 | 6.31 | qfq | 27,411,750 | 183,397,584 | -6.46% |
| 2024-02-27 | 6.57 | 6.81 | 6.55 | 6.81 | 6.75 | qfq | 18,898,481 | 126,516,751 | 3.18% |
| 2024-02-26 | 6.65 | 6.70 | 6.52 | 6.60 | 6.54 | qfq | 20,872,635 | 138,032,615 | 0.30% |
| 2024-02-23 | 6.52 | 6.59 | 6.41 | 6.58 | 6.52 | qfq | 21,944,904 | 142,749,342 | 1.23% |
| 2024-02-22 | 6.32 | 6.51 | 6.30 | 6.50 | 6.44 | qfq | 21,942,034 | 141,076,376 | 2.20% |
| 2024-02-21 | 6.23 | 6.50 | 6.18 | 6.36 | 6.30 | qfq | 24,975,256 | 158,903,998 | 1.76% |
| 2024-02-20 | 6.31 | 6.31 | 6.14 | 6.25 | 6.19 | qfq | 17,748,422 | 110,291,732 | -1.11% |
| 2024-02-19 | 6.29 | 6.42 | 6.16 | 6.32 | 6.26 | qfq | 23,642,386 | 148,537,963 | 1.77% |
| 2024-02-08 | 5.96 | 6.25 | 5.96 | 6.21 | 6.15 | qfq | 21,036,668 | 129,628,765 | 4.72% |
| 2024-02-07 | 5.74 | 6.11 | 5.74 | 5.93 | 5.87 | qfq | 23,771,212 | 141,990,130 | 1.89% |
| 2024-02-06 | 5.30 | 5.95 | 5.24 | 5.82 | 5.77 | qfq | 25,346,144 | 142,579,102 | 4.49% |
| 2024-02-05 | 6.03 | 6.06 | 5.57 | 5.57 | 5.52 | qfq | 28,231,824 | 161,272,627 | -10.02% |
| 2024-02-02 | 6.46 | 6.65 | 5.92 | 6.19 | 6.13 | qfq | 30,210,477 | 190,335,980 | -4.03% |
| 2024-02-01 | 6.45 | 6.63 | 6.21 | 6.45 | 6.39 | qfq | 31,410,425 | 201,876,519 | -5.98% |
| 2024-01-31 | 7.44 | 7.50 | 6.86 | 6.86 | 6.80 | qfq | 43,853,650 | 310,124,152 | -9.97% |
| 2024-01-30 | 8.09 | 8.19 | 7.51 | 7.62 | 7.55 | qfq | 53,924,777 | 422,097,652 | -8.63% |
| 2024-01-29 | 8.11 | 8.67 | 8.09 | 8.34 | 8.26 | qfq | 51,793,346 | 434,351,902 | 1.34% |
| 2024-01-26 | 8.50 | 8.76 | 8.17 | 8.23 | 8.15 | qfq | 61,763,168 | 522,116,269 | -4.97% |
| 2024-01-25 | 8.20 | 8.83 | 8.16 | 8.66 | 8.58 | qfq | 78,072,613 | 668,116,357 | 4.34% |
| 2024-01-24 | 7.98 | 8.48 | 7.98 | 8.30 | 8.22 | qfq | 73,452,641 | 606,471,789 | 0.73% |
| 2024-01-23 | 7.60 | 8.58 | 7.20 | 8.24 | 8.16 | qfq | 91,385,628 | 735,881,063 | 5.64% |
| 2024-01-22 | 7.75 | 8.05 | 7.55 | 7.80 | 7.73 | qfq | 63,709,172 | 499,819,156 | -3.58% |
| 2024-01-19 | 7.62 | 8.44 | 7.52 | 8.09 | 8.01 | qfq | 96,255,451 | 795,671,639 | 5.48% |
| 2024-01-18 | 7.65 | 7.72 | 7.15 | 7.67 | 7.60 | qfq | 34,902,586 | 261,044,426 | -2.79% |
| 2024-01-17 | 7.83 | 8.02 | 7.62 | 7.89 | 7.82 | qfq | 45,030,707 | 352,645,858 | 1.02% |
| 2024-01-16 | 7.88 | 7.96 | 7.69 | 7.81 | 7.74 | qfq | 41,113,771 | 320,503,729 | -2.86% |
| 2024-01-15 | 7.63 | 8.32 | 7.53 | 8.04 | 7.97 | qfq | 70,576,985 | 563,053,009 | 6.35% |
| 2024-01-12 | 7.15 | 7.90 | 7.13 | 7.56 | 7.49 | qfq | 49,877,185 | 373,565,858 | 4.85% |
| 2024-01-11 | 7.16 | 7.21 | 7.03 | 7.21 | 7.14 | qfq | 17,201,963 | 122,418,510 | 0.56% |
| 2024-01-10 | 7.42 | 7.47 | 7.10 | 7.17 | 7.10 | qfq | 25,207,349 | 181,851,122 | -2.05% |
| 2024-01-09 | 6.94 | 7.37 | 6.88 | 7.32 | 7.25 | qfq | 27,238,641 | 195,121,838 | 6.09% |
| 2024-01-08 | 7.01 | 7.04 | 6.89 | 6.90 | 6.84 | qfq | 5,696,355 | 39,523,411 | -1.71% |
| 2024-01-05 | 7.16 | 7.16 | 6.98 | 7.02 | 6.95 | qfq | 6,276,647 | 44,403,621 | -1.96% |
| 2024-01-04 | 7.16 | 7.16 | 7.09 | 7.16 | 7.09 | qfq | 5,898,600 | 42,012,115 | -0.28% |
| 2024-01-03 | 7.18 | 7.23 | 7.11 | 7.18 | 7.11 | qfq | 6,240,295 | 44,771,214 | -0.28% |
| 2024-01-02 | 7.17 | 7.26 | 7.12 | 7.20 | 7.13 | qfq | 7,838,033 | 56,540,616 | 0.42% |
| 2023-12-29 | 7.13 | 7.22 | 7.12 | 7.17 | 7.10 | qfq | 9,862,300 | 70,724,995 | 0.42% |
| 2023-12-28 | 7.02 | 7.17 | 6.91 | 7.14 | 7.07 | qfq | 9,203,000 | 65,092,961 | 1.71% |
| 2023-12-27 | 6.90 | 7.02 | 6.89 | 7.02 | 6.95 | qfq | 7,001,126 | 48,737,286 | 1.74% |
| 2023-12-26 | 7.02 | 7.06 | 6.90 | 6.90 | 6.84 | qfq | 7,178,787 | 49,960,026 | -1.71% |
| 2023-12-25 | 7.05 | 7.08 | 6.95 | 7.02 | 6.95 | qfq | 5,978,213 | 41,917,078 | -0.28% |
| 2023-12-22 | 7.17 | 7.18 | 7.02 | 7.04 | 6.97 | qfq | 9,135,895 | 64,667,024 | -1.68% |
| 2023-12-21 | 7.12 | 7.19 | 7.03 | 7.16 | 7.09 | qfq | 8,478,105 | 60,387,489 | 0.56% |
| 2023-12-20 | 7.19 | 7.24 | 7.11 | 7.12 | 7.05 | qfq | 7,974,300 | 57,236,600 | -1.25% |
| 2023-12-19 | 7.25 | 7.30 | 7.14 | 7.21 | 7.14 | qfq | 10,762,864 | 77,682,617 | -0.96% |
| 2023-12-18 | 7.32 | 7.40 | 7.22 | 7.28 | 7.21 | qfq | 11,627,000 | 84,931,923 | -0.95% |
| 2023-12-15 | 7.49 | 7.56 | 7.33 | 7.35 | 7.28 | qfq | 16,463,115 | 121,735,547 | -1.47% |
| 2023-12-14 | 7.39 | 7.67 | 7.39 | 7.46 | 7.39 | qfq | 28,346,300 | 213,618,218 | 1.08% |
| 2023-12-13 | 7.44 | 7.46 | 7.36 | 7.38 | 7.31 | qfq | 10,192,500 | 75,387,255 | -0.81% |
| 2023-12-12 | 7.33 | 7.45 | 7.32 | 7.44 | 7.37 | qfq | 10,511,821 | 77,908,371 | 1.09% |
| 2023-12-11 | 7.27 | 7.38 | 7.22 | 7.36 | 7.29 | qfq | 11,075,563 | 80,950,395 | 1.10% |
| 2023-12-08 | 7.49 | 7.49 | 7.28 | 7.28 | 7.21 | qfq | 22,724,293 | 167,436,448 | -3.06% |
| 2023-12-07 | 7.60 | 7.67 | 7.50 | 7.51 | 7.44 | qfq | 17,232,758 | 130,231,048 | -1.83% |
| 2023-12-06 | 7.55 | 7.73 | 7.53 | 7.65 | 7.58 | qfq | 15,152,200 | 115,831,356 | 0.92% |
| 2023-12-05 | 7.78 | 7.79 | 7.58 | 7.58 | 7.51 | qfq | 18,055,180 | 138,174,343 | -2.94% |
| 2023-12-04 | 7.70 | 7.84 | 7.69 | 7.81 | 7.74 | qfq | 22,536,529 | 175,227,043 | 1.30% |
| 2023-12-01 | 7.55 | 7.77 | 7.53 | 7.71 | 7.64 | qfq | 24,884,035 | 191,518,564 | 0.65% |
| 2023-11-30 | 7.63 | 7.66 | 7.53 | 7.66 | 7.59 | qfq | 22,557,244 | 171,364,266 | 0.00% |
| 2023-11-29 | 7.61 | 7.74 | 7.53 | 7.66 | 7.59 | qfq | 30,627,147 | 233,969,838 | 0.79% |
| 2023-11-28 | 7.54 | 7.67 | 7.50 | 7.60 | 7.53 | qfq | 25,257,824 | 191,664,627 | 0.13% |
| 2023-11-27 | 7.74 | 7.79 | 7.52 | 7.59 | 7.52 | qfq | 39,645,646 | 301,405,802 | -2.82% |
| 2023-11-24 | 8.31 | 8.42 | 7.72 | 7.81 | 7.74 | qfq | 77,476,972 | 619,921,864 | -8.44% |
| 2023-11-23 | 8.92 | 9.20 | 8.53 | 8.53 | 8.45 | qfq | 103,190,131 | 906,732,720 | -10.02% |
| 2023-11-22 | 9.35 | 9.48 | 9.17 | 9.48 | 9.39 | qfq | 61,988,731 | 583,802,296 | 9.98% |
| 2023-11-21 | 7.85 | 8.62 | 7.85 | 8.62 | 8.54 | qfq | 51,189,345 | 426,876,258 | 9.95% |
| 2023-11-20 | 7.79 | 8.06 | 7.74 | 7.84 | 7.77 | qfq | 27,220,863 | 214,283,261 | 0.64% |
| 2023-11-17 | 7.94 | 7.95 | 7.76 | 7.79 | 7.72 | qfq | 30,890,825 | 241,267,076 | -2.75% |
| 2023-11-16 | 7.90 | 8.29 | 7.90 | 8.01 | 7.94 | qfq | 34,578,057 | 278,508,485 | -0.99% |
| 2023-11-15 | 7.78 | 8.52 | 7.69 | 8.09 | 8.01 | qfq | 55,174,371 | 447,787,739 | 4.39% |
| 2023-11-14 | 7.75 | 7.82 | 7.63 | 7.75 | 7.68 | qfq | 33,475,524 | 257,953,137 | -1.90% |
| 2023-11-13 | 7.66 | 8.15 | 7.65 | 7.90 | 7.83 | qfq | 56,639,408 | 446,967,607 | 2.60% |
| 2023-11-10 | 7.30 | 8.04 | 7.25 | 7.70 | 7.63 | qfq | 56,853,184 | 434,480,505 | 5.34% |
| 2023-11-09 | 7.37 | 7.42 | 7.27 | 7.31 | 7.24 | qfq | 20,200,012 | 148,159,221 | -1.48% |
| 2023-11-08 | 7.49 | 7.49 | 7.29 | 7.42 | 7.35 | qfq | 38,837,773 | 286,560,985 | -1.07% |
| 2023-11-07 | 7.20 | 7.52 | 7.17 | 7.50 | 7.43 | qfq | 52,769,798 | 390,894,126 | 4.02% |
| 2023-11-06 | 7.23 | 7.23 | 7.13 | 7.21 | 7.14 | qfq | 25,445,000 | 182,820,081 | 0.14% |
| 2023-11-03 | 7.10 | 7.23 | 7.05 | 7.20 | 7.13 | qfq | 25,695,751 | 184,073,766 | 0.56% |
| 2023-11-02 | 7.04 | 7.32 | 6.93 | 7.16 | 7.09 | qfq | 35,780,231 | 256,088,533 | 1.56% |
| 2023-11-01 | 7.10 | 7.11 | 7.03 | 7.05 | 6.98 | qfq | 9,241,971 | 65,208,877 | -0.42% |
| 2023-10-31 | 7.14 | 7.14 | 7.03 | 7.08 | 7.01 | qfq | 13,218,357 | 93,590,771 | -0.28% |
| 2023-10-30 | 7.00 | 7.17 | 6.96 | 7.10 | 7.03 | qfq | 18,829,062 | 133,843,421 | 1.00% |
| 2023-10-27 | 6.96 | 7.07 | 6.87 | 7.03 | 6.96 | qfq | 17,668,192 | 123,448,288 | -0.14% |
| 2023-10-26 | 7.12 | 7.12 | 6.90 | 7.04 | 6.97 | qfq | 17,477,100 | 122,191,950 | -0.56% |
| 2023-10-25 | 6.97 | 7.10 | 6.92 | 7.08 | 7.01 | qfq | 17,660,000 | 124,374,233 | 2.31% |
| 2023-10-24 | 6.74 | 6.94 | 6.74 | 6.92 | 6.86 | qfq | 13,907,691 | 95,685,187 | 2.67% |
| 2023-10-23 | 6.77 | 6.84 | 6.67 | 6.74 | 6.68 | qfq | 14,004,434 | 94,360,316 | -0.88% |
| 2023-10-20 | 6.87 | 6.94 | 6.78 | 6.80 | 6.74 | qfq | 14,313,286 | 97,745,658 | -1.16% |
| 2023-10-19 | 6.85 | 7.02 | 6.80 | 6.88 | 6.82 | qfq | 18,722,807 | 130,193,597 | -0.43% |
| 2023-10-18 | 7.04 | 7.05 | 6.91 | 6.91 | 6.85 | qfq | 17,398,854 | 121,297,277 | -2.40% |
| 2023-10-17 | 7.12 | 7.14 | 7.03 | 7.08 | 7.01 | qfq | 14,588,210 | 103,243,728 | 0.00% |
| 2023-10-16 | 7.18 | 7.18 | 7.04 | 7.08 | 7.01 | qfq | 21,868,110 | 155,106,116 | -1.80% |
| 2023-10-13 | 7.10 | 7.34 | 7.08 | 7.21 | 7.14 | qfq | 35,152,835 | 254,602,121 | 1.26% |
| 2023-10-12 | 7.07 | 7.16 | 7.03 | 7.12 | 7.05 | qfq | 19,369,208 | 137,485,481 | 0.56% |
| 2023-10-11 | 7.14 | 7.28 | 7.02 | 7.08 | 7.01 | qfq | 28,320,948 | 201,557,972 | -0.84% |
| 2023-10-10 | 7.03 | 7.22 | 7.00 | 7.14 | 7.07 | qfq | 27,671,057 | 197,455,137 | 1.28% |
| 2023-10-09 | 7.14 | 7.14 | 7.00 | 7.05 | 6.98 | qfq | 20,905,254 | 147,223,903 | -0.98% |
| 2023-09-28 | 7.12 | 7.14 | 6.98 | 7.12 | 7.05 | qfq | 25,146,521 | 177,598,787 | -0.14% |
| 2023-09-27 | 7.00 | 7.23 | 7.00 | 7.13 | 7.06 | qfq | 30,709,573 | 219,211,185 | 1.57% |
| 2023-09-26 | 7.10 | 7.14 | 7.01 | 7.02 | 6.95 | qfq | 28,481,800 | 200,918,874 | -2.64% |
| 2023-09-25 | 7.03 | 7.33 | 6.97 | 7.21 | 7.14 | qfq | 46,451,700 | 333,916,597 | 1.69% |
| 2023-09-22 | 6.98 | 7.11 | 6.81 | 7.09 | 7.02 | qfq | 41,528,199 | 290,147,380 | 0.71% |
| 2023-09-21 | 7.01 | 7.08 | 6.93 | 7.04 | 6.97 | qfq | 41,944,487 | 293,691,355 | 0.43% |
| 2023-09-20 | 7.35 | 7.38 | 7.00 | 7.01 | 6.94 | qfq | 65,868,956 | 470,147,518 | -5.91% |
| 2023-09-19 | 8.19 | 8.28 | 7.45 | 7.45 | 7.38 | qfq | 89,669,713 | 682,401,035 | -10.02% |
| 2023-09-18 | 8.50 | 9.35 | 8.15 | 8.28 | 8.20 | qfq | 132,076,090 | 1,150,449,905 | -2.59% |
| 2023-09-15 | 7.75 | 8.50 | 7.60 | 8.50 | 8.42 | qfq | 83,245,713 | 678,646,339 | 9.96% |
| 2023-09-14 | 8.27 | 8.54 | 7.68 | 7.73 | 7.66 | qfq | 121,369,267 | 992,088,594 | -2.64% |
| 2023-09-13 | 7.11 | 7.94 | 7.05 | 7.94 | 7.87 | qfq | 67,060,210 | 508,704,515 | 9.97% |
| 2023-09-12 | 6.80 | 7.49 | 6.75 | 7.22 | 7.15 | qfq | 69,947,564 | 504,737,313 | 4.79% |
| 2023-09-11 | 7.02 | 7.03 | 6.76 | 6.89 | 6.83 | qfq | 44,318,895 | 304,476,495 | -3.09% |
| 2023-09-08 | 6.84 | 7.17 | 6.71 | 7.11 | 7.04 | qfq | 61,978,903 | 433,474,207 | 3.49% |
| 2023-09-07 | 7.33 | 7.59 | 6.84 | 6.87 | 6.81 | qfq | 81,928,997 | 587,828,624 | -2.55% |
| 2023-09-06 | 6.40 | 7.05 | 6.33 | 7.05 | 6.98 | qfq | 31,997,933 | 220,668,810 | 9.98% |
| 2023-09-05 | 6.45 | 6.50 | 6.39 | 6.41 | 6.35 | qfq | 7,787,098 | 50,059,658 | -1.23% |
| 2023-09-04 | 6.49 | 6.58 | 6.33 | 6.49 | 6.43 | qfq | 14,203,806 | 91,495,638 | -0.46% |
| 2023-09-01 | 6.60 | 6.68 | 6.46 | 6.52 | 6.46 | qfq | 11,771,160 | 77,202,921 | -0.91% |
| 2023-08-31 | 6.80 | 6.85 | 6.54 | 6.58 | 6.52 | qfq | 14,761,599 | 98,040,942 | -2.23% |
| 2023-08-30 | 6.80 | 6.88 | 6.66 | 6.73 | 6.67 | qfq | 18,715,500 | 125,891,856 | -3.17% |
| 2023-08-29 | 6.54 | 7.04 | 6.49 | 6.95 | 6.89 | qfq | 21,758,208 | 148,555,072 | 5.95% |
| 2023-08-28 | 6.70 | 6.78 | 6.54 | 6.56 | 6.50 | qfq | 11,298,500 | 75,025,822 | 3.63% |
| 2023-08-25 | 6.38 | 6.47 | 6.30 | 6.33 | 6.27 | qfq | 6,502,663 | 41,458,140 | -1.09% |
| 2023-08-24 | 6.41 | 6.50 | 6.36 | 6.40 | 6.34 | qfq | 5,130,256 | 32,958,148 | -0.16% |
| 2023-08-23 | 6.48 | 6.54 | 6.40 | 6.41 | 6.35 | qfq | 5,048,446 | 32,573,712 | -1.38% |
| 2023-08-22 | 6.45 | 6.54 | 6.38 | 6.50 | 6.44 | qfq | 5,159,600 | 33,313,082 | 0.62% |
| 2023-08-21 | 6.50 | 6.63 | 6.46 | 6.46 | 6.40 | qfq | 5,741,300 | 37,524,384 | -1.22% |
| 2023-08-18 | 6.76 | 6.79 | 6.53 | 6.54 | 6.48 | qfq | 6,704,600 | 44,549,483 | -3.40% |
| 2023-08-17 | 6.66 | 6.78 | 6.58 | 6.77 | 6.71 | qfq | 8,601,652 | 57,711,892 | 1.04% |
| 2023-08-16 | 6.61 | 6.78 | 6.55 | 6.70 | 6.64 | qfq | 6,562,700 | 43,940,489 | 0.75% |
| 2023-08-15 | 6.58 | 6.73 | 6.58 | 6.65 | 6.59 | qfq | 7,831,100 | 52,160,781 | 0.61% |
| 2023-08-14 | 6.53 | 6.62 | 6.45 | 6.61 | 6.55 | qfq | 7,246,295 | 47,421,279 | 0.30% |
| 2023-08-11 | 6.73 | 6.79 | 6.57 | 6.59 | 6.53 | qfq | 8,358,662 | 55,589,188 | -0.90% |
| 2023-08-10 | 6.61 | 6.74 | 6.60 | 6.65 | 6.59 | qfq | 4,822,100 | 32,142,677 | 0.30% |
| 2023-08-09 | 6.71 | 6.73 | 6.59 | 6.63 | 6.57 | qfq | 5,214,900 | 34,660,421 | -1.04% |
| 2023-08-08 | 6.83 | 6.84 | 6.69 | 6.70 | 6.64 | qfq | 7,642,700 | 51,547,850 | -1.47% |
| 2023-08-07 | 6.83 | 6.87 | 6.77 | 6.80 | 6.74 | qfq | 9,197,300 | 62,638,695 | -0.58% |
| 2023-08-04 | 6.93 | 6.94 | 6.83 | 6.84 | 6.78 | qfq | 8,549,100 | 58,747,185 | -0.87% |
| 2023-08-03 | 6.92 | 6.97 | 6.84 | 6.90 | 6.84 | qfq | 9,344,396 | 64,444,936 | 0.58% |
| 2023-08-02 | 6.82 | 6.97 | 6.79 | 6.86 | 6.80 | qfq | 7,353,216 | 50,593,682 | 0.44% |
| 2023-08-01 | 6.87 | 6.91 | 6.79 | 6.83 | 6.77 | qfq | 7,985,101 | 54,593,382 | -0.87% |
| 2023-07-31 | 6.79 | 6.93 | 6.75 | 6.89 | 6.83 | qfq | 12,265,847 | 83,990,359 | 1.32% |
| 2023-07-28 | 6.67 | 6.83 | 6.67 | 6.80 | 6.74 | qfq | 10,865,532 | 73,697,574 | 1.64% |
| 2023-07-27 | 6.66 | 6.79 | 6.63 | 6.69 | 6.63 | qfq | 7,615,042 | 51,203,456 | -0.59% |
| 2023-07-26 | 6.68 | 6.76 | 6.62 | 6.73 | 6.67 | qfq | 9,531,666 | 63,763,786 | 0.45% |
| 2023-07-25 | 6.64 | 6.72 | 6.62 | 6.70 | 6.64 | qfq | 10,681,994 | 71,347,461 | 1.52% |
| 2023-07-24 | 6.63 | 6.68 | 6.53 | 6.60 | 6.54 | qfq | 10,112,177 | 66,954,361 | 0.15% |
| 2023-07-21 | 6.50 | 6.63 | 6.45 | 6.59 | 6.53 | qfq | 10,123,048 | 66,589,405 | 1.07% |
| 2023-07-20 | 6.57 | 6.61 | 6.48 | 6.52 | 6.46 | qfq | 10,310,538 | 67,315,833 | -0.76% |
| 2023-07-19 | 6.54 | 6.60 | 6.50 | 6.57 | 6.51 | qfq | 8,353,800 | 54,876,204 | 0.61% |
| 2023-07-18 | 6.43 | 6.55 | 6.38 | 6.53 | 6.47 | qfq | 10,772,207 | 70,076,112 | 1.08% |