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
德龙汇能000593.SZ
最近收盘价19.852026-07-17
最近交易日2026-07-17
成交量（股）23,668,043
成交额（元）495,391,412
日线记录725
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 725 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 | 21.55 | 22.50 | 19.85 | 19.85 | 19.85 | qfq | 23,668,043 | 495,391,412 | -9.98% |
| 2026-07-16 | 22.44 | 22.85 | 21.30 | 22.05 | 22.05 | qfq | 33,211,985 | 738,635,158 | 2.27% |
| 2026-07-15 | 20.08 | 21.56 | 19.88 | 21.56 | 21.56 | qfq | 10,910,619 | 230,445,605 | 10.00% |
| 2026-07-14 | 19.63 | 20.13 | 18.06 | 19.60 | 19.60 | qfq | 27,559,977 | 521,104,507 | -2.15% |
| 2026-07-13 | 22.00 | 22.72 | 20.03 | 20.03 | 20.03 | qfq | 23,254,405 | 489,355,115 | -10.02% |
| 2026-07-10 | 21.60 | 23.62 | 21.22 | 22.26 | 22.26 | qfq | 28,862,077 | 652,170,127 | 0.13% |
| 2026-07-09 | 22.73 | 23.98 | 21.90 | 22.23 | 22.23 | qfq | 31,055,352 | 704,321,155 | -5.92% |
| 2026-07-08 | 24.94 | 25.25 | 23.63 | 23.63 | 23.63 | qfq | 35,487,002 | 850,009,830 | -9.98% |
| 2026-07-07 | 25.40 | 26.78 | 23.05 | 26.25 | 26.25 | qfq | 50,875,852 | 1,263,732,212 | 6.45% |
| 2026-07-06 | 22.87 | 24.66 | 21.61 | 24.66 | 24.66 | qfq | 17,433,602 | 415,247,410 | 9.99% |
| 2026-07-03 | 22.87 | 23.66 | 21.10 | 22.42 | 22.42 | qfq | 30,498,383 | 688,056,301 | -1.67% |
| 2026-07-02 | 22.21 | 24.08 | 22.21 | 22.80 | 22.80 | qfq | 20,243,803 | 467,869,125 | 0.57% |
| 2026-07-01 | 21.38 | 23.26 | 21.02 | 22.67 | 22.67 | qfq | 20,680,962 | 463,890,207 | 6.03% |
| 2026-06-30 | 19.95 | 21.85 | 19.70 | 21.38 | 21.38 | qfq | 23,464,448 | 486,947,647 | 7.44% |
| 2026-06-29 | 21.75 | 21.80 | 19.67 | 19.90 | 19.90 | qfq | 33,165,450 | 664,656,682 | -8.92% |
| 2026-06-26 | 23.16 | 23.16 | 21.64 | 21.85 | 21.85 | qfq | 20,849,985 | 464,342,307 | -6.22% |
| 2026-06-25 | 24.00 | 24.28 | 22.33 | 23.30 | 23.30 | qfq | 23,858,482 | 550,085,500 | -3.16% |
| 2026-06-24 | 24.68 | 25.72 | 23.75 | 24.06 | 24.06 | qfq | 21,776,367 | 537,471,156 | -1.80% |
| 2026-06-23 | 25.98 | 26.50 | 24.50 | 24.50 | 24.50 | qfq | 20,160,305 | 508,841,990 | -7.02% |
| 2026-06-22 | 25.28 | 26.60 | 24.41 | 26.35 | 26.35 | qfq | 28,251,028 | 720,937,893 | 4.56% |
| 2026-06-18 | 24.92 | 26.30 | 24.70 | 25.20 | 25.20 | qfq | 23,233,699 | 590,449,670 | 0.20% |
| 2026-06-17 | 23.76 | 25.36 | 23.40 | 25.15 | 25.15 | qfq | 32,810,807 | 801,003,639 | 5.85% |
| 2026-06-16 | 23.00 | 24.11 | 22.53 | 23.76 | 23.76 | qfq | 29,482,672 | 691,939,360 | 4.81% |
| 2026-06-15 | 20.43 | 22.67 | 20.03 | 22.67 | 22.67 | qfq | 27,788,852 | 609,241,374 | 10.00% |
| 2026-06-12 | 20.42 | 21.50 | 20.16 | 20.61 | 20.61 | qfq | 16,570,042 | 343,534,715 | -0.10% |
| 2026-06-11 | 21.87 | 22.38 | 20.42 | 20.63 | 20.63 | qfq | 23,344,204 | 498,018,954 | -5.67% |
| 2026-06-10 | 21.79 | 22.09 | 20.76 | 21.87 | 21.87 | qfq | 24,378,345 | 526,140,337 | 1.72% |
| 2026-06-09 | 20.25 | 21.74 | 19.91 | 21.50 | 21.50 | qfq | 20,483,946 | 429,679,785 | 7.55% |
| 2026-06-08 | 19.80 | 20.64 | 19.54 | 19.99 | 19.99 | qfq | 9,355,026 | 187,894,186 | -1.19% |
| 2026-06-05 | 20.39 | 21.05 | 19.90 | 20.23 | 20.23 | qfq | 10,638,936 | 216,234,054 | -0.78% |
| 2026-06-04 | 20.41 | 20.70 | 20.04 | 20.39 | 20.39 | qfq | 9,621,897 | 195,712,311 | -1.55% |
| 2026-06-03 | 20.76 | 20.95 | 20.29 | 20.71 | 20.71 | qfq | 11,068,942 | 228,242,758 | -0.24% |
| 2026-06-02 | 21.26 | 21.49 | 20.50 | 20.76 | 20.76 | qfq | 13,054,171 | 272,054,761 | -2.31% |
| 2026-06-01 | 20.65 | 21.78 | 20.48 | 21.25 | 21.25 | qfq | 16,435,505 | 349,219,187 | 3.21% |
| 2026-05-29 | 21.00 | 21.44 | 20.45 | 20.59 | 20.59 | qfq | 13,251,124 | 277,549,558 | -2.56% |
| 2026-05-28 | 21.71 | 21.85 | 20.67 | 21.13 | 21.13 | qfq | 18,471,892 | 391,265,312 | -2.98% |
| 2026-05-27 | 20.50 | 22.77 | 20.22 | 21.78 | 21.78 | qfq | 33,163,891 | 719,700,502 | 5.22% |
| 2026-05-26 | 22.20 | 22.20 | 20.22 | 20.70 | 20.70 | qfq | 26,366,222 | 548,243,813 | -7.17% |
| 2026-05-25 | 23.16 | 23.24 | 22.01 | 22.30 | 22.30 | qfq | 21,389,812 | 479,306,511 | -3.92% |
| 2026-05-22 | 23.28 | 23.65 | 22.88 | 23.21 | 23.21 | qfq | 20,965,085 | 486,476,464 | -1.02% |
| 2026-05-21 | 24.49 | 25.20 | 23.32 | 23.45 | 23.45 | qfq | 32,120,640 | 776,935,058 | -4.44% |
| 2026-05-20 | 24.03 | 25.65 | 24.03 | 24.54 | 24.54 | qfq | 31,476,295 | 781,875,642 | 0.78% |
| 2026-05-19 | 23.97 | 24.89 | 23.69 | 24.35 | 24.35 | qfq | 30,298,577 | 735,859,950 | 2.44% |
| 2026-05-18 | 22.97 | 24.00 | 22.40 | 23.77 | 23.77 | qfq | 22,909,440 | 534,224,427 | 0.98% |
| 2026-05-15 | 23.59 | 24.29 | 22.88 | 23.54 | 23.54 | qfq | 28,261,706 | 669,133,874 | 0.60% |
| 2026-05-14 | 23.66 | 24.28 | 23.40 | 23.40 | 23.40 | qfq | 22,931,534 | 546,028,137 | -1.10% |
| 2026-05-13 | 22.60 | 24.30 | 22.23 | 23.66 | 23.66 | qfq | 33,466,012 | 789,811,251 | 4.69% |
| 2026-05-12 | 24.01 | 24.20 | 21.99 | 22.60 | 22.60 | qfq | 49,127,603 | 1,119,050,887 | -7.45% |
| 2026-05-11 | 26.39 | 26.66 | 24.18 | 24.42 | 24.42 | qfq | 43,457,395 | 1,082,627,638 | -7.11% |
| 2026-05-08 | 25.68 | 26.56 | 24.40 | 26.29 | 26.29 | qfq | 48,689,295 | 1,246,128,225 | 2.14% |
| 2026-05-07 | 27.11 | 27.99 | 24.38 | 25.74 | 25.74 | qfq | 70,725,744 | 1,864,935,926 | -4.67% |
| 2026-05-06 | 25.11 | 27.32 | 24.81 | 27.00 | 27.00 | qfq | 57,476,157 | 1,496,225,059 | 6.72% |
| 2026-04-30 | 26.13 | 26.60 | 24.04 | 25.30 | 25.30 | qfq | 66,710,154 | 1,666,404,925 | -5.28% |
| 2026-04-29 | 25.89 | 27.88 | 25.80 | 26.71 | 26.71 | qfq | 66,493,113 | 1,763,796,644 | 4.99% |
| 2026-04-28 | 24.00 | 25.44 | 23.60 | 25.44 | 25.44 | qfq | 53,379,759 | 1,324,219,275 | 9.99% |
| 2026-04-27 | 21.80 | 23.13 | 21.76 | 23.13 | 23.13 | qfq | 22,032,845 | 499,790,635 | 9.99% |
| 2026-04-24 | 19.64 | 21.60 | 19.61 | 21.03 | 21.03 | qfq | 50,881,748 | 1,034,529,059 | 7.08% |
| 2026-04-23 | 18.17 | 19.64 | 17.70 | 19.64 | 19.64 | qfq | 31,373,029 | 596,914,204 | 10.03% |
| 2026-04-22 | 18.28 | 19.10 | 17.82 | 17.85 | 17.85 | qfq | 26,114,831 | 476,413,119 | -4.24% |
| 2026-04-21 | 18.41 | 18.85 | 18.21 | 18.64 | 18.64 | qfq | 24,120,996 | 446,303,434 | 1.64% |
| 2026-04-20 | 18.75 | 18.97 | 18.15 | 18.34 | 18.34 | qfq | 24,483,165 | 452,219,781 | -2.24% |
| 2026-04-17 | 18.88 | 19.45 | 18.43 | 18.76 | 18.76 | qfq | 38,687,796 | 728,923,809 | 2.35% |
| 2026-04-16 | 16.94 | 18.33 | 16.52 | 18.33 | 18.33 | qfq | 27,493,165 | 486,316,964 | 10.02% |
| 2026-04-15 | 16.56 | 17.05 | 16.21 | 16.66 | 16.66 | qfq | 15,061,735 | 250,703,817 | 0.06% |
| 2026-04-14 | 16.99 | 17.13 | 16.37 | 16.65 | 16.65 | qfq | 25,844,467 | 430,532,803 | -2.46% |
| 2026-04-13 | 17.30 | 18.50 | 17.01 | 17.07 | 17.07 | qfq | 27,883,962 | 488,734,049 | -1.67% |
| 2026-04-10 | 17.18 | 17.64 | 16.39 | 17.36 | 17.36 | qfq | 32,466,956 | 556,463,913 | 2.84% |
| 2026-04-09 | 18.34 | 19.02 | 16.72 | 16.88 | 16.88 | qfq | 45,520,233 | 812,265,527 | -7.30% |
| 2026-04-08 | 17.19 | 18.69 | 17.19 | 18.21 | 18.21 | qfq | 38,433,156 | 695,056,209 | 0.44% |
| 2026-04-07 | 17.85 | 18.39 | 17.06 | 18.13 | 18.13 | qfq | 41,116,693 | 735,084,162 | 8.43% |
| 2026-04-03 | 16.90 | 17.48 | 16.66 | 16.72 | 16.72 | qfq | 27,159,061 | 462,350,082 | -1.53% |
| 2026-04-02 | 15.70 | 17.27 | 15.50 | 16.98 | 16.98 | qfq | 37,218,501 | 612,274,674 | 8.15% |
| 2026-04-01 | 15.88 | 16.26 | 15.49 | 15.70 | 15.70 | qfq | 20,932,412 | 332,137,916 | -0.32% |
| 2026-03-31 | 15.66 | 16.35 | 15.61 | 15.75 | 15.75 | qfq | 25,470,410 | 406,404,597 | 0.70% |
| 2026-03-30 | 15.43 | 16.24 | 15.11 | 15.64 | 15.64 | qfq | 24,838,910 | 386,264,139 | 2.02% |
| 2026-03-27 | 14.67 | 15.41 | 14.60 | 15.33 | 15.33 | qfq | 20,820,502 | 316,395,592 | 4.07% |
| 2026-03-26 | 15.18 | 15.61 | 14.68 | 14.73 | 14.73 | qfq | 19,426,500 | 293,577,344 | -2.58% |
| 2026-03-25 | 14.95 | 15.22 | 14.71 | 15.12 | 15.12 | qfq | 21,597,703 | 324,051,840 | 1.00% |
| 2026-03-24 | 13.75 | 15.08 | 13.73 | 14.97 | 14.97 | qfq | 32,338,739 | 469,871,808 | 9.03% |
| 2026-03-23 | 13.35 | 14.08 | 13.03 | 13.73 | 13.73 | qfq | 22,607,618 | 306,035,683 | 0.96% |
| 2026-03-20 | 14.20 | 14.35 | 13.47 | 13.60 | 13.60 | qfq | 23,200,317 | 320,381,324 | -6.21% |
| 2026-03-19 | 14.71 | 14.93 | 14.03 | 14.50 | 14.50 | qfq | 26,500,611 | 381,545,318 | -0.89% |
| 2026-03-18 | 14.44 | 15.00 | 14.01 | 14.63 | 14.63 | qfq | 24,660,900 | 357,459,068 | 2.88% |
| 2026-03-17 | 14.69 | 14.83 | 14.22 | 14.22 | 14.22 | qfq | 16,207,400 | 235,446,774 | -2.27% |
| 2026-03-16 | 14.99 | 15.16 | 14.28 | 14.55 | 14.55 | qfq | 19,406,700 | 282,968,521 | -3.19% |
| 2026-03-13 | 15.65 | 15.70 | 14.97 | 15.03 | 15.03 | qfq | 35,263,046 | 537,352,611 | -3.96% |
| 2026-03-12 | 14.42 | 15.65 | 14.15 | 15.65 | 15.65 | qfq | 29,551,011 | 450,433,209 | 9.98% |
| 2026-03-11 | 14.41 | 14.49 | 14.15 | 14.23 | 14.23 | qfq | 13,455,728 | 191,979,884 | -1.25% |
| 2026-03-10 | 14.00 | 14.80 | 13.89 | 14.41 | 14.41 | qfq | 18,864,458 | 271,757,999 | 1.55% |
| 2026-03-09 | 15.20 | 15.36 | 14.01 | 14.19 | 14.19 | qfq | 26,404,121 | 382,445,893 | -5.08% |
| 2026-03-06 | 14.54 | 15.06 | 14.25 | 14.95 | 14.95 | qfq | 23,825,404 | 350,501,107 | 1.84% |
| 2026-03-05 | 14.70 | 15.07 | 14.19 | 14.68 | 14.68 | qfq | 30,117,970 | 440,388,411 | -3.42% |
| 2026-03-04 | 15.47 | 15.80 | 14.96 | 15.20 | 15.20 | qfq | 42,134,846 | 637,956,376 | -8.54% |
| 2026-03-03 | 15.91 | 17.00 | 15.33 | 16.62 | 16.62 | qfq | 65,980,151 | 1,075,626,697 | 7.23% |
| 2026-03-02 | 15.70 | 15.90 | 15.21 | 15.50 | 15.50 | qfq | 40,278,780 | 626,650,611 | -1.52% |
| 2026-02-27 | 14.18 | 15.74 | 14.18 | 15.74 | 15.74 | qfq | 35,376,696 | 527,072,395 | 9.99% |
| 2026-02-26 | 16.45 | 16.45 | 14.31 | 14.31 | 14.31 | qfq | 49,028,912 | 726,212,180 | -10.00% |
| 2026-02-25 | 14.48 | 15.90 | 14.24 | 15.90 | 15.90 | qfq | 27,963,791 | 432,157,155 | 10.03% |
| 2026-02-24 | 14.01 | 14.60 | 13.70 | 14.45 | 14.45 | qfq | 23,290,552 | 329,385,030 | 4.86% |
| 2026-02-13 | 13.91 | 14.26 | 13.75 | 13.78 | 13.78 | qfq | 11,590,900 | 162,232,215 | -1.36% |
| 2026-02-12 | 13.57 | 14.21 | 13.43 | 13.97 | 13.97 | qfq | 16,732,904 | 231,266,669 | 3.02% |
| 2026-02-11 | 13.84 | 13.98 | 13.55 | 13.56 | 13.56 | qfq | 12,474,941 | 171,559,169 | -1.74% |
| 2026-02-10 | 14.15 | 14.19 | 13.78 | 13.80 | 13.80 | qfq | 14,764,500 | 206,120,891 | -2.75% |
| 2026-02-09 | 14.36 | 14.59 | 14.16 | 14.19 | 14.19 | qfq | 11,152,586 | 159,331,711 | -1.18% |
| 2026-02-06 | 14.15 | 14.72 | 14.10 | 14.36 | 14.36 | qfq | 11,715,001 | 169,577,509 | 0.35% |
| 2026-02-05 | 14.68 | 14.69 | 14.20 | 14.31 | 14.31 | qfq | 13,710,868 | 197,285,885 | -2.59% |
| 2026-02-04 | 14.74 | 14.94 | 14.42 | 14.69 | 14.69 | qfq | 13,990,428 | 204,834,891 | -1.54% |
| 2026-02-03 | 14.80 | 15.01 | 14.53 | 14.92 | 14.92 | qfq | 15,410,981 | 227,638,185 | 2.19% |
| 2026-02-02 | 15.15 | 15.25 | 14.53 | 14.60 | 14.60 | qfq | 19,814,975 | 293,505,592 | -0.68% |
| 2026-01-30 | 16.02 | 16.10 | 14.56 | 14.70 | 14.70 | qfq | 31,407,050 | 473,393,641 | -9.15% |
| 2026-01-29 | 16.70 | 16.83 | 16.12 | 16.18 | 16.18 | qfq | 21,649,418 | 355,779,041 | -3.86% |
| 2026-01-28 | 16.92 | 17.10 | 16.21 | 16.83 | 16.83 | qfq | 30,012,734 | 498,198,942 | -1.29% |
| 2026-01-27 | 18.00 | 18.38 | 16.70 | 17.05 | 17.05 | qfq | 40,283,245 | 691,580,057 | -3.73% |
| 2026-01-26 | 16.26 | 17.71 | 16.12 | 17.71 | 17.71 | qfq | 45,936,510 | 785,745,929 | 10.00% |
| 2026-01-23 | 14.70 | 16.10 | 14.59 | 16.10 | 16.10 | qfq | 17,862,377 | 275,999,190 | 9.97% |
| 2026-01-22 | 14.52 | 15.02 | 14.30 | 14.64 | 14.64 | qfq | 29,490,852 | 431,315,949 | 1.46% |
| 2026-01-21 | 15.02 | 15.14 | 14.29 | 14.43 | 14.43 | qfq | 28,878,212 | 421,534,483 | -4.06% |
| 2026-01-20 | 15.05 | 15.46 | 14.81 | 15.04 | 15.04 | qfq | 33,994,234 | 512,538,754 | -1.05% |
| 2026-01-19 | 16.16 | 16.95 | 15.13 | 15.20 | 15.20 | qfq | 54,955,069 | 871,778,550 | -7.60% |
| 2026-01-16 | 18.09 | 18.90 | 16.45 | 16.45 | 16.45 | qfq | 65,617,274 | 1,119,599,234 | -10.01% |
| 2026-01-15 | 15.67 | 18.95 | 15.67 | 18.28 | 18.28 | qfq | 81,888,676 | 1,425,300,563 | 5.00% |
| 2026-01-14 | 16.41 | 17.41 | 16.21 | 17.41 | 17.41 | qfq | 72,884,766 | 1,239,114,378 | 9.98% |
| 2026-01-13 | 15.83 | 15.83 | 15.53 | 15.83 | 15.83 | qfq | 30,838,374 | 487,973,028 | 10.01% |
| 2026-01-12 | 13.06 | 14.39 | 12.94 | 14.39 | 14.39 | qfq | 34,213,615 | 478,731,240 | 10.02% |
| 2026-01-09 | 12.31 | 13.30 | 12.19 | 13.08 | 13.08 | qfq | 41,491,824 | 526,839,207 | 8.01% |
| 2026-01-08 | 11.39 | 12.13 | 11.21 | 12.11 | 12.11 | qfq | 29,939,449 | 354,140,457 | 6.32% |
| 2026-01-07 | 11.28 | 11.54 | 11.19 | 11.39 | 11.39 | qfq | 14,829,264 | 168,650,259 | 1.15% |
| 2026-01-06 | 11.02 | 11.28 | 10.93 | 11.26 | 11.26 | qfq | 18,376,600 | 203,751,464 | 2.64% |
| 2026-01-05 | 11.45 | 11.45 | 10.86 | 10.97 | 10.97 | qfq | 22,913,389 | 252,869,915 | -2.05% |
| 2025-12-31 | 11.23 | 11.38 | 11.08 | 11.20 | 11.20 | qfq | 12,445,462 | 139,517,153 | -0.09% |
| 2025-12-30 | 11.50 | 11.55 | 11.02 | 11.21 | 11.21 | qfq | 19,832,967 | 222,989,078 | -4.19% |
| 2025-12-29 | 11.59 | 11.98 | 11.54 | 11.70 | 11.70 | qfq | 28,113,870 | 330,979,142 | 0.95% |
| 2025-12-26 | 11.45 | 11.73 | 11.27 | 11.59 | 11.59 | qfq | 32,606,258 | 375,250,206 | 2.11% |
| 2025-12-25 | 10.33 | 11.35 | 10.30 | 11.35 | 11.35 | qfq | 27,796,208 | 306,114,899 | 9.98% |
| 2025-12-24 | 10.25 | 10.38 | 10.14 | 10.32 | 10.32 | qfq | 13,435,372 | 137,882,052 | 0.78% |
| 2025-12-23 | 10.50 | 10.50 | 10.00 | 10.24 | 10.24 | qfq | 17,643,029 | 180,524,146 | 0.79% |
| 2025-12-22 | 10.34 | 10.40 | 10.00 | 10.16 | 10.16 | qfq | 11,736,700 | 119,306,750 | -1.07% |
| 2025-12-19 | 10.02 | 10.32 | 10.02 | 10.27 | 10.27 | qfq | 14,249,381 | 145,555,404 | 2.50% |
| 2025-12-18 | 10.19 | 10.19 | 9.97 | 10.02 | 10.02 | qfq | 11,706,231 | 117,735,330 | -1.76% |
| 2025-12-17 | 10.00 | 10.29 | 9.89 | 10.20 | 10.20 | qfq | 22,450,492 | 226,800,008 | 1.19% |
| 2025-12-16 | 10.65 | 10.70 | 9.86 | 10.08 | 10.08 | qfq | 25,649,401 | 259,556,159 | -5.26% |
| 2025-12-15 | 10.87 | 10.91 | 10.51 | 10.64 | 10.64 | qfq | 15,606,669 | 166,327,415 | -2.56% |
| 2025-12-12 | 10.94 | 11.13 | 10.82 | 10.92 | 10.92 | qfq | 18,472,570 | 202,477,539 | 0.18% |
| 2025-12-11 | 11.49 | 11.57 | 10.88 | 10.90 | 10.90 | qfq | 29,404,565 | 327,054,689 | -5.22% |
| 2025-12-10 | 11.91 | 12.30 | 11.25 | 11.50 | 11.50 | qfq | 28,186,948 | 325,672,983 | -3.44% |
| 2025-12-09 | 12.36 | 12.42 | 11.85 | 11.91 | 11.91 | qfq | 30,715,426 | 370,604,664 | -3.95% |
| 2025-12-08 | 12.80 | 12.91 | 12.28 | 12.40 | 12.40 | qfq | 37,137,968 | 463,007,478 | -2.36% |
| 2025-12-05 | 13.18 | 13.25 | 12.45 | 12.70 | 12.70 | qfq | 42,359,965 | 540,340,997 | -2.31% |
| 2025-12-04 | 13.72 | 14.26 | 12.71 | 13.00 | 13.00 | qfq | 63,286,024 | 841,823,197 | -4.34% |
| 2025-12-03 | 13.01 | 14.32 | 12.98 | 13.59 | 13.59 | qfq | 80,121,944 | 1,099,490,521 | 4.38% |
| 2025-12-02 | 11.98 | 13.02 | 11.95 | 13.02 | 13.02 | qfq | 57,168,734 | 714,912,345 | 9.97% |
| 2025-12-01 | 12.48 | 13.16 | 11.53 | 11.84 | 11.84 | qfq | 69,641,863 | 855,415,856 | -1.00% |
| 2025-11-28 | 11.23 | 12.29 | 11.11 | 11.96 | 11.96 | qfq | 50,635,920 | 588,997,936 | 6.22% |
| 2025-11-27 | 10.91 | 11.72 | 10.66 | 11.26 | 11.26 | qfq | 39,190,617 | 442,788,810 | 1.53% |
| 2025-11-26 | 10.90 | 11.42 | 10.85 | 11.09 | 11.09 | qfq | 34,994,449 | 386,974,836 | 1.74% |
| 2025-11-25 | 10.52 | 11.21 | 10.42 | 10.90 | 10.90 | qfq | 33,051,794 | 361,356,007 | 3.51% |
| 2025-11-24 | 10.65 | 10.97 | 10.25 | 10.53 | 10.53 | qfq | 31,456,509 | 332,510,996 | -2.14% |
| 2025-11-21 | 10.77 | 11.20 | 10.54 | 10.76 | 10.76 | qfq | 37,956,114 | 410,364,959 | -0.37% |
| 2025-11-20 | 10.25 | 11.24 | 10.21 | 10.80 | 10.80 | qfq | 47,280,302 | 517,029,939 | 4.35% |
| 2025-11-19 | 10.40 | 10.63 | 10.14 | 10.35 | 10.35 | qfq | 36,607,065 | 377,028,763 | -3.54% |
| 2025-11-18 | 10.00 | 10.93 | 9.89 | 10.73 | 10.73 | qfq | 56,978,471 | 602,504,421 | 7.95% |
| 2025-11-17 | 10.40 | 10.40 | 9.61 | 9.94 | 9.94 | qfq | 39,100,427 | 386,731,969 | -4.33% |
| 2025-11-14 | 10.37 | 10.68 | 10.06 | 10.39 | 10.39 | qfq | 49,423,371 | 510,206,218 | -1.05% |
| 2025-11-13 | 10.98 | 11.10 | 10.30 | 10.50 | 10.50 | qfq | 85,993,615 | 903,471,313 | -8.22% |
| 2025-11-12 | 10.71 | 11.44 | 10.54 | 11.44 | 11.44 | qfq | 87,191,888 | 979,327,467 | 10.00% |
| 2025-11-11 | 9.96 | 10.96 | 9.96 | 10.40 | 10.40 | qfq | 56,967,689 | 603,223,983 | 4.42% |
| 2025-11-10 | 10.20 | 10.30 | 9.41 | 9.96 | 9.96 | qfq | 32,319,390 | 319,389,927 | -1.58% |
| 2025-11-07 | 9.65 | 10.36 | 9.56 | 10.12 | 10.12 | qfq | 46,028,484 | 460,905,113 | 3.27% |
| 2025-11-06 | 9.86 | 9.98 | 9.57 | 9.80 | 9.80 | qfq | 34,336,921 | 335,215,807 | -0.51% |
| 2025-11-05 | 10.13 | 10.46 | 9.70 | 9.85 | 9.85 | qfq | 52,412,922 | 521,663,826 | -3.71% |
| 2025-11-04 | 9.51 | 10.23 | 9.28 | 10.23 | 10.23 | qfq | 39,018,725 | 381,305,772 | 10.00% |
| 2025-11-03 | 8.76 | 9.65 | 8.59 | 9.30 | 9.30 | qfq | 60,844,624 | 550,508,246 | -2.00% |
| 2025-10-31 | 10.00 | 10.16 | 9.49 | 9.49 | 9.49 | qfq | 35,222,801 | 339,730,138 | -9.96% |
| 2025-10-30 | 10.54 | 10.54 | 9.93 | 10.54 | 10.54 | qfq | 51,984,745 | 544,111,869 | 10.02% |
| 2025-10-29 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | qfq | 3,815,318 | 36,550,746 | 9.99% |
| 2025-10-24 | 8.17 | 8.71 | 8.02 | 8.71 | 8.71 | qfq | 55,445,202 | 473,606,937 | 9.97% |
| 2025-10-23 | 7.69 | 8.32 | 7.68 | 7.92 | 7.92 | qfq | 20,669,497 | 163,481,353 | 3.39% |
| 2025-10-22 | 7.56 | 7.72 | 7.51 | 7.66 | 7.66 | qfq | 13,379,990 | 101,795,560 | 0.79% |
| 2025-10-21 | 7.18 | 7.65 | 7.11 | 7.60 | 7.60 | qfq | 17,708,959 | 131,224,977 | 6.00% |
| 2025-10-20 | 7.06 | 7.26 | 7.00 | 7.17 | 7.17 | qfq | 13,791,600 | 98,351,910 | 2.72% |
| 2025-10-17 | 6.92 | 7.07 | 6.83 | 6.98 | 6.98 | qfq | 12,288,100 | 85,621,791 | 1.01% |
| 2025-10-16 | 7.01 | 7.05 | 6.80 | 6.91 | 6.91 | qfq | 7,772,802 | 53,834,148 | -1.43% |
| 2025-10-15 | 7.03 | 7.08 | 6.94 | 7.01 | 7.01 | qfq | 7,415,073 | 51,952,493 | 0.14% |
| 2025-10-14 | 7.03 | 7.13 | 6.94 | 7.00 | 7.00 | qfq | 10,840,901 | 76,152,388 | 0.00% |
| 2025-10-13 | 6.81 | 7.08 | 6.80 | 7.00 | 7.00 | qfq | 13,059,500 | 91,011,894 | -2.37% |
| 2025-10-10 | 7.20 | 7.34 | 7.12 | 7.17 | 7.17 | qfq | 11,125,889 | 80,369,094 | -0.97% |
| 2025-10-09 | 7.33 | 7.37 | 7.09 | 7.24 | 7.24 | qfq | 12,711,200 | 91,318,156 | -0.55% |
| 2025-09-30 | 7.38 | 7.46 | 7.26 | 7.28 | 7.28 | qfq | 15,751,599 | 115,543,252 | -1.36% |
| 2025-09-29 | 7.12 | 7.43 | 6.87 | 7.38 | 7.38 | qfq | 30,437,997 | 220,022,126 | 3.65% |
| 2025-09-26 | 6.88 | 7.31 | 6.70 | 7.12 | 7.12 | qfq | 28,015,400 | 197,516,924 | 3.34% |
| 2025-09-25 | 6.93 | 7.27 | 6.81 | 6.89 | 6.89 | qfq | 31,776,018 | 221,022,168 | 2.38% |
| 2025-09-24 | 6.26 | 6.95 | 6.21 | 6.73 | 6.73 | qfq | 36,036,511 | 242,544,805 | 6.49% |
| 2025-09-23 | 6.45 | 6.50 | 6.08 | 6.32 | 6.32 | qfq | 10,475,500 | 65,171,744 | -2.47% |
| 2025-09-22 | 6.50 | 6.57 | 6.40 | 6.48 | 6.48 | qfq | 8,605,863 | 55,836,609 | -0.31% |
| 2025-09-19 | 6.51 | 6.55 | 6.32 | 6.50 | 6.50 | qfq | 9,754,310 | 62,679,728 | 0.15% |
| 2025-09-18 | 6.68 | 6.68 | 6.40 | 6.49 | 6.49 | qfq | 8,510,755 | 55,706,795 | -2.41% |
| 2025-09-17 | 6.70 | 6.74 | 6.65 | 6.65 | 6.65 | qfq | 5,005,703 | 33,533,633 | -0.60% |
| 2025-09-16 | 6.67 | 6.69 | 6.61 | 6.69 | 6.69 | qfq | 5,551,400 | 37,022,388 | 0.60% |
| 2025-09-15 | 6.66 | 6.68 | 6.58 | 6.65 | 6.65 | qfq | 5,723,089 | 37,931,184 | 0.00% |
| 2025-09-12 | 6.69 | 6.72 | 6.62 | 6.65 | 6.65 | qfq | 5,531,175 | 36,866,023 | -0.89% |
| 2025-09-11 | 6.68 | 6.73 | 6.56 | 6.71 | 6.71 | qfq | 7,659,800 | 51,058,543 | 0.60% |
| 2025-09-10 | 6.64 | 6.69 | 6.60 | 6.67 | 6.67 | qfq | 5,699,658 | 37,931,698 | 0.45% |
| 2025-09-09 | 6.67 | 6.69 | 6.57 | 6.64 | 6.64 | qfq | 5,721,901 | 37,911,335 | -0.45% |
| 2025-09-08 | 6.62 | 6.72 | 6.55 | 6.67 | 6.67 | qfq | 8,162,200 | 54,335,451 | 1.37% |
| 2025-09-05 | 6.46 | 6.59 | 6.35 | 6.58 | 6.58 | qfq | 8,320,924 | 54,137,762 | 1.86% |
| 2025-09-04 | 6.46 | 6.58 | 6.32 | 6.46 | 6.46 | qfq | 8,418,622 | 54,545,474 | 1.25% |
| 2025-09-03 | 6.62 | 6.64 | 6.35 | 6.38 | 6.38 | qfq | 6,507,884 | 42,220,059 | -3.33% |
| 2025-09-02 | 6.61 | 6.66 | 6.47 | 6.60 | 6.60 | qfq | 7,888,400 | 51,759,968 | -0.15% |
| 2025-09-01 | 6.46 | 6.71 | 6.46 | 6.61 | 6.61 | qfq | 8,157,500 | 53,994,607 | 1.38% |
| 2025-08-29 | 6.46 | 6.65 | 6.46 | 6.52 | 6.52 | qfq | 7,426,700 | 48,552,358 | -0.91% |
| 2025-08-28 | 6.59 | 6.70 | 6.29 | 6.58 | 6.58 | qfq | 12,388,466 | 80,271,328 | -0.45% |
| 2025-08-27 | 6.86 | 6.86 | 6.61 | 6.61 | 6.61 | qfq | 10,396,612 | 69,981,470 | -3.50% |
| 2025-08-26 | 6.70 | 7.00 | 6.68 | 6.85 | 6.85 | qfq | 13,332,512 | 91,119,033 | 2.24% |
| 2025-08-25 | 6.80 | 6.85 | 6.69 | 6.70 | 6.70 | qfq | 9,675,400 | 65,256,938 | -1.03% |
| 2025-08-22 | 6.75 | 6.85 | 6.60 | 6.77 | 6.77 | qfq | 14,123,124 | 94,606,358 | -0.29% |
| 2025-08-21 | 6.79 | 6.89 | 6.73 | 6.79 | 6.79 | qfq | 9,558,301 | 65,100,814 | 0.44% |
| 2025-08-20 | 6.71 | 6.79 | 6.61 | 6.76 | 6.76 | qfq | 7,859,934 | 52,903,477 | 0.60% |
| 2025-08-19 | 6.64 | 6.77 | 6.56 | 6.72 | 6.72 | qfq | 11,267,200 | 75,194,039 | 2.13% |
| 2025-08-18 | 6.74 | 6.82 | 6.56 | 6.58 | 6.58 | qfq | 16,365,100 | 109,465,953 | -0.75% |
| 2025-08-15 | 6.50 | 6.70 | 6.46 | 6.63 | 6.63 | qfq | 10,831,400 | 71,230,537 | 2.00% |
| 2025-08-14 | 6.64 | 6.83 | 6.49 | 6.50 | 6.50 | qfq | 13,266,900 | 88,067,848 | -1.66% |
| 2025-08-13 | 6.68 | 6.69 | 6.57 | 6.61 | 6.61 | qfq | 5,260,201 | 34,778,272 | -0.75% |
| 2025-08-12 | 6.66 | 6.75 | 6.62 | 6.66 | 6.66 | qfq | 6,478,000 | 43,146,033 | 0.45% |
| 2025-08-11 | 6.63 | 6.65 | 6.56 | 6.63 | 6.63 | qfq | 5,855,200 | 38,765,193 | 0.00% |
| 2025-08-08 | 6.59 | 6.65 | 6.51 | 6.63 | 6.63 | qfq | 5,791,900 | 38,104,435 | 0.61% |
| 2025-08-07 | 6.56 | 6.61 | 6.53 | 6.59 | 6.59 | qfq | 5,298,900 | 34,801,868 | 0.30% |
| 2025-08-06 | 6.59 | 6.64 | 6.53 | 6.57 | 6.57 | qfq | 7,329,600 | 48,218,159 | 0.00% |
| 2025-08-05 | 6.54 | 6.59 | 6.47 | 6.57 | 6.57 | qfq | 6,886,400 | 45,141,152 | 0.92% |
| 2025-08-04 | 6.39 | 6.56 | 6.32 | 6.51 | 6.51 | qfq | 7,205,900 | 46,636,254 | 2.04% |
| 2025-08-01 | 6.32 | 6.43 | 6.21 | 6.38 | 6.38 | qfq | 8,524,201 | 54,244,316 | 2.08% |
| 2025-07-31 | 6.38 | 6.41 | 6.22 | 6.25 | 6.25 | qfq | 7,311,802 | 45,963,279 | -2.50% |
| 2025-07-30 | 6.44 | 6.50 | 6.33 | 6.41 | 6.41 | qfq | 5,925,166 | 37,911,761 | -0.16% |
| 2025-07-29 | 6.52 | 6.59 | 6.39 | 6.42 | 6.42 | qfq | 9,761,593 | 63,189,609 | -0.93% |
| 2025-07-28 | 6.27 | 6.54 | 6.25 | 6.48 | 6.48 | qfq | 11,009,405 | 70,828,985 | 3.18% |
| 2025-07-25 | 6.23 | 6.35 | 6.16 | 6.28 | 6.28 | qfq | 6,960,025 | 43,514,311 | 1.13% |
| 2025-07-24 | 6.13 | 6.23 | 6.13 | 6.21 | 6.21 | qfq | 5,449,900 | 33,704,614 | 1.14% |
| 2025-07-23 | 6.19 | 6.27 | 6.14 | 6.14 | 6.14 | qfq | 6,142,584 | 37,890,348 | -0.97% |
| 2025-07-22 | 6.18 | 6.23 | 6.15 | 6.20 | 6.20 | qfq | 6,654,702 | 41,167,707 | 0.16% |
| 2025-07-21 | 6.07 | 6.20 | 6.07 | 6.19 | 6.19 | qfq | 10,539,200 | 64,676,672 | 2.31% |
| 2025-07-18 | 6.08 | 6.08 | 6.01 | 6.05 | 6.05 | qfq | 4,615,700 | 27,899,825 | -0.33% |
| 2025-07-17 | 6.12 | 6.12 | 6.03 | 6.07 | 6.07 | qfq | 4,572,901 | 27,719,106 | 0.00% |
| 2025-07-16 | 6.04 | 6.11 | 6.00 | 6.07 | 6.07 | qfq | 6,166,401 | 37,404,173 | 0.66% |
| 2025-07-15 | 6.22 | 6.22 | 5.94 | 6.03 | 6.03 | qfq | 10,513,200 | 63,281,455 | -2.74% |
| 2025-07-14 | 6.13 | 6.21 | 6.09 | 6.20 | 6.20 | qfq | 6,470,900 | 39,844,865 | 1.81% |
| 2025-07-11 | 6.20 | 6.23 | 6.05 | 6.09 | 6.09 | qfq | 10,531,431 | 64,394,605 | -1.77% |
| 2025-07-10 | 6.23 | 6.29 | 6.15 | 6.20 | 6.20 | qfq | 10,227,525 | 63,441,508 | -0.48% |
| 2025-07-09 | 6.26 | 6.38 | 6.19 | 6.23 | 6.23 | qfq | 9,753,600 | 61,460,037 | -0.95% |
| 2025-07-08 | 6.23 | 6.30 | 6.16 | 6.29 | 6.29 | qfq | 8,901,000 | 55,578,716 | 1.13% |
| 2025-07-07 | 6.07 | 6.23 | 6.04 | 6.22 | 6.22 | qfq | 7,447,300 | 45,856,483 | 1.97% |
| 2025-07-04 | 6.14 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 5,832,036 | 35,795,435 | -0.65% |
| 2025-07-03 | 6.06 | 6.16 | 6.04 | 6.14 | 6.14 | qfq | 6,366,000 | 38,921,431 | 1.32% |
| 2025-07-02 | 6.07 | 6.07 | 6.01 | 6.06 | 6.06 | qfq | 4,265,336 | 25,762,441 | 0.17% |
| 2025-07-01 | 6.04 | 6.12 | 6.00 | 6.05 | 6.05 | qfq | 5,938,759 | 35,899,481 | 0.50% |
| 2025-06-30 | 5.98 | 6.08 | 5.96 | 6.02 | 6.02 | qfq | 8,167,601 | 49,169,245 | 0.67% |
| 2025-06-27 | 6.03 | 6.06 | 5.95 | 5.98 | 5.98 | qfq | 6,630,036 | 39,749,986 | -0.99% |
| 2025-06-26 | 6.11 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 6,834,000 | 41,294,521 | -0.82% |
| 2025-06-25 | 6.04 | 6.10 | 6.02 | 6.09 | 6.09 | qfq | 9,332,059 | 56,630,901 | 0.66% |
| 2025-06-24 | 6.01 | 6.11 | 5.88 | 6.05 | 6.05 | qfq | 14,581,200 | 87,517,983 | -1.31% |
| 2025-06-23 | 6.07 | 6.14 | 5.96 | 6.13 | 6.13 | qfq | 15,828,380 | 95,738,149 | 2.34% |
| 2025-06-20 | 5.84 | 6.09 | 5.78 | 5.99 | 5.99 | qfq | 17,311,400 | 102,668,427 | 2.57% |
| 2025-06-19 | 5.85 | 5.95 | 5.72 | 5.84 | 5.84 | qfq | 12,186,637 | 71,194,539 | -0.51% |
| 2025-06-18 | 5.99 | 6.00 | 5.84 | 5.87 | 5.87 | qfq | 8,789,536 | 51,769,647 | -2.17% |
| 2025-06-17 | 5.95 | 6.00 | 5.86 | 6.00 | 6.00 | qfq | 10,736,502 | 63,848,676 | 0.84% |
| 2025-06-16 | 5.98 | 6.03 | 5.87 | 5.95 | 5.95 | qfq | 10,988,900 | 65,319,696 | 0.51% |
| 2025-06-13 | 5.99 | 6.08 | 5.91 | 5.92 | 5.92 | qfq | 8,716,500 | 52,191,793 | -1.17% |
| 2025-06-12 | 5.98 | 6.01 | 5.91 | 5.99 | 5.99 | qfq | 6,193,900 | 36,869,328 | -0.17% |
| 2025-06-11 | 5.94 | 6.03 | 5.92 | 6.00 | 6.00 | qfq | 6,680,700 | 39,959,155 | 1.01% |
| 2025-06-10 | 6.01 | 6.05 | 5.90 | 5.94 | 5.94 | qfq | 10,871,600 | 64,742,807 | -1.66% |
| 2025-06-09 | 6.09 | 6.12 | 5.94 | 6.04 | 6.04 | qfq | 11,424,450 | 68,769,837 | 0.50% |
| 2025-06-06 | 5.91 | 6.06 | 5.91 | 6.01 | 6.01 | qfq | 11,856,567 | 70,991,608 | 1.69% |
| 2025-06-05 | 5.91 | 5.98 | 5.86 | 5.91 | 5.91 | qfq | 7,757,100 | 45,837,426 | 0.17% |
| 2025-06-04 | 5.95 | 5.97 | 5.86 | 5.90 | 5.90 | qfq | 9,014,501 | 53,085,913 | -0.34% |
| 2025-06-03 | 5.75 | 5.95 | 5.69 | 5.92 | 5.92 | qfq | 14,033,933 | 82,244,269 | 2.96% |
| 2025-05-30 | 5.84 | 5.98 | 5.73 | 5.75 | 5.75 | qfq | 12,505,269 | 72,356,706 | -1.03% |
| 2025-05-29 | 5.70 | 5.93 | 5.66 | 5.81 | 5.81 | qfq | 23,014,616 | 133,197,881 | 2.29% |
| 2025-05-28 | 5.77 | 5.82 | 5.64 | 5.68 | 5.68 | qfq | 19,407,300 | 110,653,261 | -1.05% |
| 2025-05-27 | 5.95 | 5.96 | 5.63 | 5.74 | 5.74 | qfq | 38,810,626 | 222,532,573 | -4.01% |
| 2025-05-26 | 5.85 | 6.13 | 5.73 | 5.98 | 5.98 | qfq | 53,534,673 | 321,719,400 | 7.36% |
| 2025-05-23 | 5.80 | 5.99 | 5.57 | 5.57 | 5.57 | qfq | 25,483,151 | 147,508,715 | -1.24% |
| 2025-05-22 | 5.68 | 5.76 | 5.59 | 5.64 | 5.64 | qfq | 6,050,000 | 34,279,072 | -1.05% |
| 2025-05-21 | 5.77 | 5.77 | 5.69 | 5.70 | 5.70 | qfq | 3,498,300 | 20,008,907 | -0.87% |
| 2025-05-20 | 5.73 | 5.76 | 5.67 | 5.75 | 5.75 | qfq | 3,468,800 | 19,843,130 | 0.52% |
| 2025-05-19 | 5.66 | 5.75 | 5.61 | 5.72 | 5.72 | qfq | 5,442,901 | 30,973,622 | 1.06% |
| 2025-05-16 | 5.60 | 5.68 | 5.58 | 5.66 | 5.66 | qfq | 4,260,500 | 24,059,755 | 1.07% |
| 2025-05-15 | 5.62 | 5.67 | 5.59 | 5.60 | 5.60 | qfq | 3,920,500 | 22,049,280 | -0.71% |
| 2025-05-14 | 5.61 | 5.68 | 5.58 | 5.64 | 5.64 | qfq | 5,179,302 | 29,160,550 | 0.36% |
| 2025-05-13 | 5.63 | 5.74 | 5.54 | 5.62 | 5.62 | qfq | 8,823,100 | 49,622,808 | 0.54% |
| 2025-05-12 | 5.60 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 5,812,300 | 32,317,768 | 0.00% |
| 2025-05-09 | 5.57 | 5.64 | 5.55 | 5.59 | 5.59 | qfq | 6,727,000 | 37,672,479 | 0.18% |
| 2025-05-08 | 5.48 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 5,831,200 | 32,505,817 | 1.27% |
| 2025-05-07 | 5.51 | 5.58 | 5.47 | 5.51 | 5.51 | qfq | 6,177,003 | 34,119,173 | 0.55% |
| 2025-05-06 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | qfq | 5,646,700 | 30,708,934 | 2.43% |
| 2025-04-30 | 5.31 | 5.42 | 5.27 | 5.35 | 5.35 | qfq | 4,871,300 | 26,176,301 | 0.56% |
| 2025-04-29 | 5.37 | 5.39 | 5.15 | 5.32 | 5.32 | qfq | 6,750,600 | 35,951,595 | 0.00% |
| 2025-04-28 | 5.44 | 5.59 | 5.29 | 5.32 | 5.32 | qfq | 7,988,000 | 42,971,316 | -1.85% |
| 2025-04-25 | 5.37 | 5.47 | 5.35 | 5.42 | 5.42 | qfq | 4,363,401 | 23,624,776 | 0.93% |
| 2025-04-24 | 5.38 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 4,447,600 | 23,838,064 | 0.19% |
| 2025-04-23 | 5.37 | 5.42 | 5.34 | 5.36 | 5.36 | qfq | 3,611,502 | 19,385,381 | -0.37% |
| 2025-04-22 | 5.34 | 5.43 | 5.34 | 5.38 | 5.38 | qfq | 5,565,150 | 29,913,143 | 0.75% |
| 2025-04-21 | 5.24 | 5.42 | 5.20 | 5.34 | 5.34 | qfq | 6,514,700 | 34,655,157 | 1.91% |
| 2025-04-18 | 5.23 | 5.28 | 5.16 | 5.24 | 5.24 | qfq | 3,704,200 | 19,311,096 | 0.00% |
| 2025-04-17 | 5.17 | 5.29 | 5.13 | 5.24 | 5.24 | qfq | 4,731,650 | 24,835,253 | 1.35% |
| 2025-04-16 | 5.25 | 5.29 | 5.06 | 5.17 | 5.17 | qfq | 5,368,500 | 27,750,414 | -1.52% |
| 2025-04-15 | 5.25 | 5.30 | 5.19 | 5.25 | 5.25 | qfq | 4,054,202 | 21,229,057 | 0.19% |
| 2025-04-14 | 5.11 | 5.30 | 5.10 | 5.24 | 5.24 | qfq | 7,994,600 | 41,766,590 | 3.56% |
| 2025-04-11 | 5.03 | 5.12 | 5.02 | 5.06 | 5.06 | qfq | 5,171,900 | 26,284,786 | -0.20% |
| 2025-04-10 | 4.98 | 5.17 | 4.98 | 5.07 | 5.07 | qfq | 9,084,330 | 46,280,236 | 2.42% |
| 2025-04-09 | 4.71 | 5.02 | 4.45 | 4.95 | 4.95 | qfq | 11,251,100 | 53,295,508 | 3.99% |
| 2025-04-08 | 4.90 | 4.97 | 4.67 | 4.76 | 4.76 | qfq | 13,251,300 | 63,709,045 | -4.23% |
| 2025-04-07 | 5.35 | 5.35 | 4.97 | 4.97 | 4.97 | qfq | 7,453,300 | 37,641,223 | -9.96% |
| 2025-04-03 | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | qfq | 7,942,100 | 43,579,709 | 1.47% |
| 2025-04-02 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | qfq | 4,099,800 | 22,355,757 | -0.91% |
| 2025-04-01 | 5.35 | 5.58 | 5.33 | 5.49 | 5.49 | qfq | 8,482,100 | 46,542,842 | 3.00% |
| 2025-03-31 | 5.42 | 5.42 | 5.25 | 5.33 | 5.33 | qfq | 6,687,500 | 35,524,571 | -1.84% |
| 2025-03-28 | 5.60 | 5.63 | 5.38 | 5.43 | 5.43 | qfq | 7,406,901 | 40,331,229 | -2.86% |
| 2025-03-27 | 5.69 | 5.69 | 5.54 | 5.59 | 5.59 | qfq | 6,326,800 | 35,396,277 | -0.89% |
| 2025-03-26 | 5.54 | 5.67 | 5.49 | 5.64 | 5.64 | qfq | 7,634,700 | 42,907,662 | 2.17% |
| 2025-03-25 | 5.46 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 7,353,400 | 40,260,759 | 1.10% |
| 2025-03-24 | 5.69 | 5.74 | 5.35 | 5.46 | 5.46 | qfq | 9,848,265 | 54,447,542 | -4.71% |
| 2025-03-21 | 5.71 | 5.79 | 5.68 | 5.73 | 5.73 | qfq | 6,863,213 | 39,324,942 | -0.17% |
| 2025-03-20 | 5.76 | 5.78 | 5.70 | 5.74 | 5.74 | qfq | 4,851,201 | 27,869,056 | -0.35% |
| 2025-03-19 | 5.77 | 5.80 | 5.72 | 5.76 | 5.76 | qfq | 3,974,701 | 22,880,262 | -0.35% |
| 2025-03-18 | 5.80 | 5.80 | 5.71 | 5.78 | 5.78 | qfq | 4,792,400 | 27,548,595 | 0.00% |
| 2025-03-17 | 5.68 | 5.80 | 5.63 | 5.78 | 5.78 | qfq | 10,064,690 | 57,734,915 | 2.48% |
| 2025-03-14 | 5.59 | 5.65 | 5.54 | 5.64 | 5.64 | qfq | 7,139,500 | 40,006,532 | 0.89% |
| 2025-03-13 | 5.63 | 5.63 | 5.48 | 5.59 | 5.59 | qfq | 5,933,034 | 32,890,302 | 0.18% |
| 2025-03-12 | 5.60 | 5.63 | 5.56 | 5.58 | 5.58 | qfq | 5,308,312 | 29,621,378 | 0.18% |
| 2025-03-11 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | qfq | 6,895,700 | 38,071,740 | 1.27% |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.50 | 5.50 | qfq | 4,444,100 | 24,492,609 | 0.92% |
| 2025-03-07 | 5.49 | 5.53 | 5.42 | 5.45 | 5.45 | qfq | 4,454,400 | 24,400,571 | -0.91% |
| 2025-03-06 | 5.44 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 5,886,900 | 32,296,277 | 0.92% |
| 2025-03-05 | 5.51 | 5.53 | 5.36 | 5.45 | 5.45 | qfq | 6,094,651 | 32,989,952 | -1.09% |
| 2025-03-04 | 5.44 | 5.52 | 5.42 | 5.51 | 5.51 | qfq | 3,914,800 | 21,480,965 | 0.55% |
| 2025-03-03 | 5.43 | 5.57 | 5.43 | 5.48 | 5.48 | qfq | 6,594,162 | 36,364,982 | 1.11% |
| 2025-02-28 | 5.50 | 5.60 | 5.42 | 5.42 | 5.42 | qfq | 7,772,001 | 42,852,900 | -1.99% |
| 2025-02-27 | 5.51 | 5.55 | 5.41 | 5.53 | 5.53 | qfq | 5,606,801 | 30,702,122 | 0.55% |
| 2025-02-26 | 5.45 | 5.53 | 5.43 | 5.50 | 5.50 | qfq | 4,436,676 | 24,394,064 | 1.48% |
| 2025-02-25 | 5.46 | 5.48 | 5.41 | 5.42 | 5.42 | qfq | 4,131,801 | 22,480,745 | -1.09% |
| 2025-02-24 | 5.44 | 5.54 | 5.41 | 5.48 | 5.48 | qfq | 5,822,940 | 31,960,719 | 1.11% |
| 2025-02-21 | 5.49 | 5.53 | 5.39 | 5.42 | 5.42 | qfq | 5,616,541 | 30,448,301 | -1.63% |
| 2025-02-20 | 5.46 | 5.52 | 5.43 | 5.51 | 5.51 | qfq | 4,332,200 | 23,756,515 | 1.10% |
| 2025-02-19 | 5.42 | 5.47 | 5.38 | 5.45 | 5.45 | qfq | 4,085,601 | 22,199,949 | 0.93% |
| 2025-02-18 | 5.56 | 5.61 | 5.38 | 5.40 | 5.40 | qfq | 5,355,019 | 29,368,005 | -2.88% |
| 2025-02-17 | 5.46 | 5.58 | 5.43 | 5.56 | 5.56 | qfq | 5,478,502 | 30,205,868 | 1.83% |
| 2025-02-14 | 5.51 | 5.55 | 5.44 | 5.46 | 5.46 | qfq | 3,407,165 | 18,697,824 | -1.09% |
| 2025-02-13 | 5.61 | 5.62 | 5.52 | 5.52 | 5.52 | qfq | 3,874,501 | 21,517,554 | -1.43% |
| 2025-02-12 | 5.60 | 5.60 | 5.54 | 5.60 | 5.60 | qfq | 3,697,301 | 20,599,907 | 0.54% |
| 2025-02-11 | 5.61 | 5.63 | 5.53 | 5.57 | 5.57 | qfq | 3,910,835 | 21,778,601 | -0.54% |
| 2025-02-10 | 5.53 | 5.61 | 5.52 | 5.60 | 5.60 | qfq | 5,340,378 | 29,768,937 | 1.63% |
| 2025-02-07 | 5.49 | 5.56 | 5.44 | 5.51 | 5.51 | qfq | 5,799,000 | 31,981,402 | 0.36% |
| 2025-02-06 | 5.46 | 5.49 | 5.35 | 5.49 | 5.49 | qfq | 4,693,600 | 25,509,228 | 0.37% |
| 2025-02-05 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | qfq | 4,105,150 | 22,396,429 | 0.74% |
| 2025-01-27 | 5.40 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 5,169,750 | 28,337,752 | 0.74% |
| 2025-01-24 | 5.43 | 5.44 | 5.32 | 5.39 | 5.39 | qfq | 5,514,450 | 29,574,428 | -0.19% |
| 2025-01-23 | 5.44 | 5.49 | 5.40 | 5.40 | 5.40 | qfq | 4,633,538 | 25,245,364 | 0.37% |
| 2025-01-22 | 5.44 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 3,521,550 | 19,017,388 | -1.47% |
| 2025-01-21 | 5.50 | 5.61 | 5.39 | 5.46 | 5.46 | qfq | 7,219,593 | 39,585,544 | 0.00% |
| 2025-01-20 | 5.34 | 5.51 | 5.25 | 5.46 | 5.46 | qfq | 6,349,800 | 34,416,290 | 2.82% |
| 2025-01-17 | 5.32 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 3,410,300 | 18,038,910 | -0.38% |
| 2025-01-16 | 5.31 | 5.39 | 5.25 | 5.33 | 5.33 | qfq | 4,742,957 | 25,256,499 | 0.76% |
| 2025-01-15 | 5.31 | 5.35 | 5.26 | 5.29 | 5.29 | qfq | 4,010,100 | 21,254,155 | 0.00% |
| 2025-01-14 | 5.13 | 5.30 | 5.09 | 5.29 | 5.29 | qfq | 7,060,850 | 36,947,548 | 4.13% |
| 2025-01-13 | 4.97 | 5.10 | 4.92 | 5.08 | 5.08 | qfq | 4,493,901 | 22,513,177 | 1.40% |
| 2025-01-10 | 5.15 | 5.18 | 5.01 | 5.01 | 5.01 | qfq | 4,318,700 | 21,968,913 | -2.91% |
| 2025-01-09 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 4,132,200 | 21,341,986 | -0.39% |
| 2025-01-08 | 5.20 | 5.26 | 5.01 | 5.18 | 5.18 | qfq | 5,744,300 | 29,558,435 | -0.38% |
| 2025-01-07 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | qfq | 4,971,101 | 25,613,844 | 2.36% |
| 2025-01-06 | 5.06 | 5.13 | 4.84 | 5.08 | 5.08 | qfq | 6,042,220 | 30,245,751 | 0.40% |
| 2025-01-03 | 5.39 | 5.39 | 5.03 | 5.06 | 5.06 | qfq | 8,140,500 | 42,112,674 | -4.71% |
| 2025-01-02 | 5.35 | 5.60 | 5.26 | 5.31 | 5.31 | qfq | 10,690,401 | 57,969,595 | -2.57% |
| 2024-12-31 | 5.49 | 5.80 | 5.43 | 5.45 | 5.45 | qfq | 13,400,300 | 74,959,062 | 0.74% |
| 2024-12-30 | 5.63 | 5.63 | 5.36 | 5.41 | 5.41 | qfq | 8,920,616 | 48,349,029 | -3.91% |
| 2024-12-27 | 5.43 | 5.66 | 5.43 | 5.63 | 5.63 | qfq | 6,995,801 | 39,118,104 | 3.68% |
| 2024-12-26 | 5.44 | 5.53 | 5.36 | 5.43 | 5.43 | qfq | 4,801,600 | 26,235,206 | 0.56% |
| 2024-12-25 | 5.54 | 5.56 | 5.32 | 5.40 | 5.40 | qfq | 7,320,200 | 39,578,455 | -2.88% |
| 2024-12-24 | 5.54 | 5.59 | 5.45 | 5.56 | 5.56 | qfq | 5,776,201 | 31,898,839 | 1.28% |
| 2024-12-23 | 5.85 | 5.86 | 5.45 | 5.49 | 5.49 | qfq | 10,233,353 | 57,514,941 | -6.31% |
| 2024-12-20 | 5.78 | 5.93 | 5.76 | 5.86 | 5.86 | qfq | 5,839,201 | 34,121,501 | 1.21% |
| 2024-12-19 | 5.78 | 5.85 | 5.66 | 5.79 | 5.79 | qfq | 7,637,500 | 43,785,075 | -0.86% |
| 2024-12-18 | 5.84 | 5.93 | 5.67 | 5.84 | 5.84 | qfq | 9,532,883 | 55,506,702 | 0.00% |
| 2024-12-17 | 6.25 | 6.30 | 5.81 | 5.84 | 5.84 | qfq | 14,741,119 | 88,242,947 | -6.71% |
| 2024-12-16 | 6.18 | 6.40 | 6.16 | 6.26 | 6.26 | qfq | 13,634,300 | 85,105,288 | 2.29% |
| 2024-12-13 | 6.33 | 6.39 | 6.10 | 6.12 | 6.12 | qfq | 14,356,200 | 88,975,799 | -3.47% |
| 2024-12-12 | 6.11 | 6.40 | 6.07 | 6.34 | 6.34 | qfq | 27,382,600 | 171,784,570 | 3.93% |
| 2024-12-11 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | qfq | 8,712,336 | 52,738,899 | 1.50% |
| 2024-12-10 | 6.19 | 6.23 | 6.01 | 6.01 | 6.01 | qfq | 11,131,000 | 67,644,509 | -0.83% |
| 2024-12-09 | 6.08 | 6.18 | 6.00 | 6.06 | 6.06 | qfq | 10,092,700 | 61,445,113 | -0.33% |
| 2024-12-06 | 6.05 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 8,825,694 | 53,554,638 | 0.33% |
| 2024-12-05 | 6.11 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 8,245,974 | 49,905,802 | -0.49% |
| 2024-12-04 | 6.07 | 6.20 | 6.01 | 6.09 | 6.09 | qfq | 15,218,100 | 92,829,702 | -0.33% |
| 2024-12-03 | 6.02 | 6.11 | 5.93 | 6.11 | 6.11 | qfq | 16,818,900 | 101,444,557 | 1.66% |
| 2024-12-02 | 5.98 | 6.03 | 5.94 | 6.01 | 6.01 | qfq | 12,090,500 | 72,421,143 | 0.84% |
| 2024-11-29 | 6.02 | 6.06 | 5.83 | 5.96 | 5.96 | qfq | 17,048,400 | 101,141,702 | -1.49% |
| 2024-11-28 | 5.97 | 6.23 | 5.91 | 6.05 | 6.05 | qfq | 18,086,768 | 110,222,880 | 0.83% |
| 2024-11-27 | 5.87 | 6.10 | 5.81 | 6.00 | 6.00 | qfq | 16,036,744 | 95,426,386 | 0.50% |
| 2024-11-26 | 6.27 | 6.30 | 5.92 | 5.97 | 5.97 | qfq | 31,599,194 | 191,792,171 | -8.01% |
| 2024-11-25 | 5.99 | 6.52 | 5.91 | 6.49 | 6.49 | qfq | 38,201,686 | 237,798,847 | 8.53% |
| 2024-11-22 | 5.83 | 6.16 | 5.83 | 5.98 | 5.98 | qfq | 24,959,100 | 151,252,433 | 1.70% |
| 2024-11-21 | 5.88 | 6.00 | 5.81 | 5.88 | 5.88 | qfq | 7,509,330 | 44,164,356 | -0.34% |
| 2024-11-20 | 5.70 | 5.90 | 5.69 | 5.90 | 5.90 | qfq | 10,526,250 | 61,439,663 | 2.97% |
| 2024-11-19 | 5.59 | 5.75 | 5.48 | 5.73 | 5.73 | qfq | 9,048,797 | 50,565,248 | 2.50% |
| 2024-11-18 | 5.66 | 5.80 | 5.54 | 5.59 | 5.59 | qfq | 8,780,300 | 49,832,735 | -1.06% |
| 2024-11-15 | 5.73 | 5.87 | 5.65 | 5.65 | 5.65 | qfq | 8,253,900 | 47,666,913 | -2.42% |
| 2024-11-14 | 5.89 | 5.98 | 5.77 | 5.79 | 5.79 | qfq | 9,968,801 | 58,526,006 | -1.70% |
| 2024-11-13 | 5.95 | 6.02 | 5.80 | 5.89 | 5.89 | qfq | 10,433,600 | 61,540,482 | -2.32% |
| 2024-11-12 | 6.02 | 6.21 | 5.92 | 6.03 | 6.03 | qfq | 19,256,202 | 116,330,356 | 0.50% |
| 2024-11-11 | 5.80 | 6.02 | 5.77 | 6.00 | 6.00 | qfq | 14,598,947 | 86,205,620 | 3.45% |
| 2024-11-08 | 5.91 | 5.95 | 5.77 | 5.80 | 5.80 | qfq | 10,289,500 | 60,004,049 | -1.53% |
| 2024-11-07 | 5.64 | 5.97 | 5.61 | 5.89 | 5.89 | qfq | 14,990,353 | 87,587,253 | 4.06% |
| 2024-11-06 | 5.68 | 5.71 | 5.60 | 5.66 | 5.66 | qfq | 9,732,944 | 55,186,594 | -0.35% |
| 2024-11-05 | 5.60 | 5.69 | 5.59 | 5.68 | 5.68 | qfq | 11,294,232 | 63,681,994 | 1.25% |
| 2024-11-04 | 5.55 | 5.62 | 5.48 | 5.61 | 5.61 | qfq | 7,357,453 | 40,956,447 | 1.45% |
| 2024-11-01 | 5.65 | 5.74 | 5.48 | 5.53 | 5.53 | qfq | 13,315,700 | 74,308,190 | -2.47% |
| 2024-10-31 | 5.70 | 5.79 | 5.65 | 5.67 | 5.67 | qfq | 13,802,253 | 78,829,046 | -1.56% |
| 2024-10-30 | 5.78 | 5.97 | 5.68 | 5.76 | 5.76 | qfq | 22,152,033 | 128,482,028 | -2.70% |
| 2024-10-29 | 5.71 | 6.16 | 5.59 | 5.92 | 5.92 | qfq | 35,271,153 | 208,869,837 | 3.68% |
| 2024-10-28 | 5.52 | 5.72 | 5.52 | 5.71 | 5.71 | qfq | 11,478,701 | 64,749,343 | 2.88% |
| 2024-10-25 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | qfq | 8,938,500 | 49,485,782 | 1.09% |
| 2024-10-24 | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 8,389,800 | 45,812,372 | 0.73% |
| 2024-10-23 | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | qfq | 9,179,201 | 49,985,147 | 1.11% |
| 2024-10-22 | 5.34 | 5.39 | 5.31 | 5.39 | 5.39 | qfq | 9,386,300 | 50,372,510 | 0.75% |
| 2024-10-21 | 5.36 | 5.41 | 5.29 | 5.35 | 5.35 | qfq | 10,962,901 | 58,498,550 | -0.56% |
| 2024-10-18 | 5.29 | 5.41 | 5.25 | 5.38 | 5.38 | qfq | 11,678,328 | 62,234,297 | 1.70% |
| 2024-10-17 | 5.48 | 5.52 | 5.28 | 5.29 | 5.29 | qfq | 14,297,900 | 77,002,232 | -3.99% |
| 2024-10-16 | 5.20 | 5.55 | 5.18 | 5.51 | 5.51 | qfq | 16,621,321 | 90,296,579 | 5.35% |
| 2024-10-15 | 5.34 | 5.37 | 5.23 | 5.23 | 5.23 | qfq | 8,135,500 | 43,139,232 | -2.43% |
| 2024-10-14 | 5.25 | 5.40 | 5.24 | 5.36 | 5.36 | qfq | 7,161,420 | 38,105,653 | 2.10% |
| 2024-10-11 | 5.35 | 5.44 | 5.18 | 5.25 | 5.25 | qfq | 9,128,502 | 48,459,236 | -2.78% |
| 2024-10-10 | 5.29 | 5.55 | 5.22 | 5.40 | 5.40 | qfq | 13,635,901 | 73,530,841 | 3.85% |
| 2024-10-09 | 5.54 | 5.54 | 5.18 | 5.20 | 5.20 | qfq | 13,227,500 | 70,717,506 | -8.77% |
| 2024-10-08 | 5.97 | 5.97 | 5.40 | 5.70 | 5.70 | qfq | 21,700,300 | 123,302,783 | 4.97% |
| 2024-09-30 | 5.12 | 5.45 | 5.01 | 5.43 | 5.43 | qfq | 19,161,985 | 100,676,380 | 9.26% |
| 2024-09-27 | 4.86 | 5.03 | 4.79 | 4.97 | 4.97 | qfq | 11,164,474 | 54,802,845 | 3.11% |
| 2024-09-26 | 4.76 | 4.83 | 4.72 | 4.82 | 4.82 | qfq | 5,945,500 | 28,516,430 | 1.05% |
| 2024-09-25 | 4.74 | 4.83 | 4.70 | 4.77 | 4.77 | qfq | 6,880,000 | 32,878,246 | 1.27% |
| 2024-09-24 | 4.58 | 4.71 | 4.55 | 4.71 | 4.71 | qfq | 6,638,110 | 30,936,788 | 3.29% |
| 2024-09-23 | 4.53 | 4.57 | 4.49 | 4.56 | 4.56 | qfq | 2,622,000 | 11,908,407 | 0.88% |
| 2024-09-20 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | qfq | 3,031,300 | 13,728,169 | -0.88% |
| 2024-09-19 | 4.38 | 4.57 | 4.38 | 4.56 | 4.56 | qfq | 6,846,644 | 30,823,211 | 4.59% |
| 2024-09-18 | 4.49 | 4.50 | 4.30 | 4.36 | 4.36 | qfq | 5,575,243 | 24,335,648 | -3.11% |
| 2024-09-13 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 3,496,400 | 15,853,749 | -1.32% |
| 2024-09-12 | 4.55 | 4.61 | 4.52 | 4.56 | 4.56 | qfq | 3,308,000 | 15,151,107 | 0.44% |
| 2024-09-11 | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | qfq | 3,337,300 | 15,234,396 | -1.94% |
| 2024-09-10 | 4.57 | 4.63 | 4.53 | 4.63 | 4.63 | qfq | 3,529,500 | 16,198,487 | 1.09% |
| 2024-09-09 | 4.51 | 4.59 | 4.46 | 4.58 | 4.58 | qfq | 3,206,360 | 14,592,182 | 0.66% |
| 2024-09-06 | 4.64 | 4.64 | 4.54 | 4.55 | 4.55 | qfq | 3,704,000 | 16,968,276 | -1.52% |
| 2024-09-05 | 4.58 | 4.63 | 4.54 | 4.62 | 4.62 | qfq | 4,350,900 | 19,936,987 | 1.32% |
| 2024-09-04 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 4,210,300 | 19,244,825 | -1.08% |
| 2024-09-03 | 4.61 | 4.64 | 4.53 | 4.61 | 4.61 | qfq | 5,224,617 | 24,046,315 | 0.44% |
| 2024-09-02 | 4.55 | 4.69 | 4.54 | 4.59 | 4.59 | qfq | 8,959,506 | 41,407,481 | 1.10% |
| 2024-08-30 | 4.47 | 4.60 | 4.45 | 4.54 | 4.54 | qfq | 7,394,575 | 33,512,615 | 1.34% |
| 2024-08-29 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | qfq | 7,992,283 | 35,534,731 | -1.10% |
| 2024-08-28 | 4.44 | 4.60 | 4.44 | 4.53 | 4.53 | qfq | 8,103,213 | 36,825,818 | 1.34% |
| 2024-08-27 | 4.56 | 4.66 | 4.47 | 4.47 | 4.47 | qfq | 9,771,079 | 44,215,220 | -3.25% |
| 2024-08-26 | 4.64 | 4.75 | 4.51 | 4.62 | 4.62 | qfq | 13,885,950 | 63,962,646 | 1.76% |
| 2024-08-23 | 4.45 | 4.86 | 4.37 | 4.54 | 4.54 | qfq | 15,473,813 | 70,713,518 | 2.48% |
| 2024-08-22 | 4.48 | 4.50 | 4.42 | 4.43 | 4.43 | qfq | 2,878,800 | 12,808,916 | -1.12% |
| 2024-08-21 | 4.48 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 2,623,104 | 11,750,670 | -0.22% |
| 2024-08-20 | 4.59 | 4.61 | 4.47 | 4.49 | 4.49 | qfq | 3,962,700 | 17,928,463 | -2.39% |
| 2024-08-19 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | qfq | 3,126,400 | 14,419,137 | -0.22% |
| 2024-08-16 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 3,994,202 | 18,603,468 | -1.91% |
| 2024-08-15 | 4.70 | 4.74 | 4.65 | 4.70 | 4.70 | qfq | 3,390,900 | 15,938,462 | 0.00% |
| 2024-08-14 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | qfq | 2,806,800 | 13,295,989 | -1.67% |
| 2024-08-13 | 4.68 | 4.78 | 4.60 | 4.78 | 4.78 | qfq | 5,354,600 | 25,222,121 | 2.36% |
| 2024-08-12 | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 3,762,900 | 17,595,770 | 0.43% |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.65 | 4.65 | qfq | 3,673,400 | 17,223,318 | -1.48% |
| 2024-08-08 | 4.69 | 4.73 | 4.64 | 4.72 | 4.72 | qfq | 3,339,700 | 15,669,277 | 0.85% |
| 2024-08-07 | 4.63 | 4.70 | 4.62 | 4.68 | 4.68 | qfq | 3,070,715 | 14,352,791 | 0.65% |
| 2024-08-06 | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 3,926,900 | 18,100,736 | 2.88% |
| 2024-08-05 | 4.62 | 4.68 | 4.52 | 4.52 | 4.52 | qfq | 4,267,000 | 19,691,011 | -2.80% |
| 2024-08-02 | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | qfq | 4,147,900 | 19,409,650 | -0.85% |
| 2024-08-01 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 4,268,753 | 20,090,877 | -0.64% |
| 2024-07-31 | 4.66 | 4.74 | 4.61 | 4.72 | 4.72 | qfq | 5,313,200 | 24,949,147 | 2.16% |
| 2024-07-30 | 4.62 | 4.67 | 4.56 | 4.62 | 4.62 | qfq | 3,504,600 | 16,179,020 | 0.65% |
| 2024-07-29 | 4.63 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 3,815,100 | 17,571,050 | 0.44% |
| 2024-07-26 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | qfq | 3,934,500 | 17,948,603 | 1.78% |
| 2024-07-25 | 4.50 | 4.57 | 4.36 | 4.49 | 4.49 | qfq | 5,286,400 | 23,580,121 | 0.67% |
| 2024-07-24 | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 3,817,700 | 17,111,108 | -0.67% |
| 2024-07-23 | 4.53 | 4.63 | 4.48 | 4.49 | 4.49 | qfq | 3,833,110 | 17,548,175 | -0.88% |
| 2024-07-22 | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | qfq | 2,985,100 | 13,440,039 | 1.34% |
| 2024-07-19 | 4.46 | 4.50 | 4.40 | 4.47 | 4.47 | qfq | 2,727,000 | 12,144,115 | -0.22% |
| 2024-07-18 | 4.51 | 4.51 | 4.37 | 4.48 | 4.48 | qfq | 4,232,701 | 18,717,299 | -0.44% |
| 2024-07-17 | 4.58 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 3,800,800 | 17,153,188 | -1.75% |
| 2024-07-16 | 4.61 | 4.63 | 4.53 | 4.58 | 4.58 | qfq | 3,359,700 | 15,364,284 | -0.43% |
| 2024-07-15 | 4.72 | 4.78 | 4.56 | 4.60 | 4.60 | qfq | 4,303,000 | 19,844,830 | -3.36% |
| 2024-07-12 | 4.77 | 4.86 | 4.71 | 4.76 | 4.76 | qfq | 3,642,600 | 17,433,386 | 0.00% |
| 2024-07-11 | 4.59 | 4.78 | 4.59 | 4.76 | 4.76 | qfq | 6,179,401 | 29,144,218 | 4.85% |
| 2024-07-10 | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 3,266,000 | 14,941,273 | -2.37% |
| 2024-07-09 | 4.58 | 4.66 | 4.47 | 4.65 | 4.65 | qfq | 3,818,300 | 17,453,802 | 1.31% |
| 2024-07-08 | 4.71 | 4.73 | 4.56 | 4.59 | 4.59 | qfq | 3,006,300 | 13,838,392 | -2.55% |
| 2024-07-05 | 4.66 | 4.73 | 4.57 | 4.71 | 4.71 | qfq | 2,946,100 | 13,776,754 | 1.29% |
| 2024-07-04 | 4.85 | 4.86 | 4.63 | 4.65 | 4.65 | qfq | 4,073,500 | 19,232,092 | -3.73% |
| 2024-07-03 | 4.86 | 4.95 | 4.82 | 4.83 | 4.83 | qfq | 3,611,600 | 17,608,132 | -0.62% |
| 2024-07-02 | 4.78 | 4.87 | 4.72 | 4.86 | 4.86 | qfq | 4,287,200 | 20,682,734 | 2.32% |
| 2024-07-01 | 4.67 | 4.78 | 4.63 | 4.75 | 4.75 | qfq | 4,092,900 | 19,279,905 | 1.93% |
| 2024-06-28 | 4.62 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 3,910,900 | 18,310,963 | 1.30% |
| 2024-06-27 | 4.66 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 3,753,300 | 17,460,991 | -1.50% |
| 2024-06-26 | 4.56 | 4.67 | 4.45 | 4.67 | 4.67 | qfq | 3,497,400 | 15,969,705 | 2.86% |
| 2024-06-25 | 4.48 | 4.61 | 4.45 | 4.54 | 4.54 | qfq | 4,203,600 | 19,024,650 | 2.02% |
| 2024-06-24 | 4.63 | 4.65 | 4.40 | 4.45 | 4.45 | qfq | 5,325,001 | 23,873,195 | -4.51% |
| 2024-06-21 | 4.63 | 4.69 | 4.51 | 4.66 | 4.66 | qfq | 3,985,953 | 18,475,996 | 1.53% |
| 2024-06-20 | 4.78 | 4.80 | 4.58 | 4.59 | 4.59 | qfq | 5,377,800 | 25,030,053 | -3.97% |
| 2024-06-19 | 4.83 | 4.89 | 4.78 | 4.78 | 4.78 | qfq | 2,894,500 | 13,943,234 | -1.04% |
| 2024-06-18 | 4.80 | 4.84 | 4.75 | 4.83 | 4.83 | qfq | 3,708,266 | 17,819,212 | 1.05% |
| 2024-06-17 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | qfq | 3,340,200 | 16,126,455 | -2.45% |
| 2024-06-14 | 4.91 | 4.92 | 4.80 | 4.90 | 4.90 | qfq | 4,568,800 | 22,286,752 | 0.00% |
| 2024-06-13 | 5.03 | 5.03 | 4.86 | 4.90 | 4.90 | qfq | 4,056,800 | 19,895,093 | -1.61% |
| 2024-06-12 | 4.87 | 5.00 | 4.84 | 4.98 | 4.98 | qfq | 4,170,300 | 20,657,633 | 2.05% |
| 2024-06-11 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | qfq | 5,630,800 | 27,304,846 | -1.21% |
| 2024-06-07 | 4.66 | 4.97 | 4.66 | 4.94 | 4.94 | qfq | 8,919,400 | 43,290,203 | 6.70% |
| 2024-06-06 | 4.95 | 4.98 | 4.57 | 4.63 | 4.63 | qfq | 8,166,800 | 38,430,901 | -6.09% |
| 2024-06-05 | 5.08 | 5.08 | 4.89 | 4.93 | 4.93 | qfq | 4,564,300 | 22,656,910 | -3.14% |
| 2024-06-04 | 5.20 | 5.20 | 5.00 | 5.09 | 5.09 | qfq | 5,647,901 | 28,594,564 | -2.12% |
| 2024-06-03 | 5.36 | 5.41 | 5.15 | 5.20 | 5.20 | qfq | 5,873,601 | 30,756,258 | -2.99% |
| 2024-05-31 | 5.45 | 5.45 | 5.35 | 5.36 | 5.36 | qfq | 4,344,700 | 23,361,460 | -1.11% |
| 2024-05-30 | 5.50 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 5,547,900 | 30,363,459 | -2.52% |
| 2024-05-29 | 5.52 | 5.62 | 5.40 | 5.56 | 5.56 | qfq | 6,218,601 | 34,507,724 | 0.72% |
| 2024-05-28 | 5.47 | 5.58 | 5.43 | 5.52 | 5.52 | qfq | 6,028,301 | 33,316,483 | 0.91% |
| 2024-05-27 | 5.42 | 5.49 | 5.35 | 5.47 | 5.47 | qfq | 4,454,110 | 24,158,746 | 0.92% |
| 2024-05-24 | 5.36 | 5.52 | 5.35 | 5.42 | 5.42 | qfq | 5,764,251 | 31,531,094 | 0.93% |
| 2024-05-23 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | qfq | 4,783,001 | 25,903,828 | -2.19% |
| 2024-05-22 | 5.47 | 5.55 | 5.44 | 5.49 | 5.49 | qfq | 5,298,300 | 29,151,858 | 0.18% |
| 2024-05-21 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 4,962,100 | 27,224,576 | -1.97% |
| 2024-05-20 | 5.54 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 5,476,151 | 30,551,474 | 0.90% |
| 2024-05-17 | 5.50 | 5.58 | 5.48 | 5.54 | 5.54 | qfq | 4,705,000 | 25,979,305 | 0.73% |
| 2024-05-16 | 5.49 | 5.61 | 5.48 | 5.50 | 5.50 | qfq | 5,814,010 | 32,189,611 | 0.00% |
| 2024-05-15 | 5.68 | 5.70 | 5.49 | 5.50 | 5.50 | qfq | 8,222,400 | 45,842,905 | -3.34% |
| 2024-05-14 | 5.62 | 5.74 | 5.47 | 5.69 | 5.69 | qfq | 12,957,200 | 73,344,429 | 0.35% |
| 2024-05-13 | 5.55 | 5.82 | 5.45 | 5.67 | 5.67 | qfq | 17,617,900 | 99,881,376 | 1.80% |
| 2024-05-10 | 5.54 | 5.60 | 5.45 | 5.57 | 5.57 | qfq | 6,538,151 | 36,149,198 | 0.54% |
| 2024-05-09 | 5.47 | 5.58 | 5.46 | 5.54 | 5.54 | qfq | 5,233,820 | 29,059,402 | 0.73% |
| 2024-05-08 | 5.46 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 6,017,800 | 33,237,363 | -0.36% |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.52 | 5.52 | qfq | 6,640,540 | 36,379,846 | 0.55% |
| 2024-05-06 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | qfq | 9,009,300 | 49,433,805 | 1.86% |
| 2024-04-30 | 5.33 | 5.45 | 5.30 | 5.39 | 5.39 | qfq | 7,887,901 | 42,410,491 | -0.19% |
| 2024-04-29 | 5.06 | 5.42 | 5.06 | 5.40 | 5.40 | qfq | 12,785,300 | 68,132,578 | 7.14% |
| 2024-04-26 | 5.02 | 5.09 | 4.97 | 5.04 | 5.04 | qfq | 6,694,700 | 33,703,798 | -0.40% |
| 2024-04-25 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | qfq | 5,068,797 | 25,639,346 | 0.20% |
| 2024-04-24 | 4.84 | 5.11 | 4.84 | 5.05 | 5.05 | qfq | 9,794,624 | 48,968,651 | 4.55% |
| 2024-04-23 | 4.72 | 4.88 | 4.67 | 4.83 | 4.83 | qfq | 8,030,700 | 38,558,085 | 2.99% |
| 2024-04-22 | 4.90 | 4.90 | 4.62 | 4.69 | 4.69 | qfq | 8,453,900 | 39,818,313 | -4.48% |
| 2024-04-19 | 4.83 | 5.01 | 4.76 | 4.91 | 4.91 | qfq | 10,314,300 | 50,722,171 | 1.87% |
| 2024-04-18 | 4.95 | 4.98 | 4.76 | 4.82 | 4.82 | qfq | 10,454,938 | 50,768,726 | -2.82% |
| 2024-04-17 | 4.50 | 5.01 | 4.50 | 4.96 | 4.96 | qfq | 13,879,998 | 67,746,774 | 5.31% |
| 2024-04-16 | 5.16 | 5.16 | 4.71 | 4.71 | 4.71 | qfq | 8,293,900 | 39,628,030 | -9.94% |
| 2024-04-15 | 5.59 | 5.59 | 5.12 | 5.23 | 5.23 | qfq | 19,975,985 | 105,672,126 | -8.08% |
| 2024-04-12 | 5.85 | 5.88 | 5.65 | 5.69 | 5.69 | qfq | 13,552,959 | 77,899,861 | -2.90% |
| 2024-04-11 | 5.74 | 5.96 | 5.45 | 5.86 | 5.86 | qfq | 19,532,662 | 113,708,447 | 0.17% |
| 2024-04-10 | 5.75 | 5.97 | 5.68 | 5.85 | 5.85 | qfq | 21,346,470 | 124,081,083 | 1.74% |
| 2024-04-09 | 5.68 | 5.76 | 5.64 | 5.75 | 5.75 | qfq | 8,032,634 | 45,825,724 | 1.59% |
| 2024-04-08 | 5.70 | 5.84 | 5.60 | 5.66 | 5.66 | qfq | 12,206,900 | 69,879,274 | -0.88% |
| 2024-04-03 | 5.77 | 5.89 | 5.60 | 5.71 | 5.71 | qfq | 13,127,230 | 75,255,480 | -1.38% |
| 2024-04-02 | 5.66 | 5.90 | 5.60 | 5.79 | 5.79 | qfq | 13,637,781 | 79,001,971 | 2.12% |
| 2024-04-01 | 5.56 | 5.67 | 5.54 | 5.67 | 5.67 | qfq | 6,983,416 | 39,199,203 | 2.53% |
| 2024-03-29 | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | qfq | 6,101,454 | 33,583,289 | 1.10% |
| 2024-03-28 | 5.30 | 5.54 | 5.30 | 5.47 | 5.47 | qfq | 6,373,954 | 34,679,253 | 2.63% |
| 2024-03-27 | 5.52 | 5.65 | 5.32 | 5.33 | 5.33 | qfq | 6,979,193 | 38,216,083 | -2.91% |
| 2024-03-26 | 5.44 | 5.52 | 5.37 | 5.49 | 5.49 | qfq | 6,961,700 | 37,895,542 | 0.37% |
| 2024-03-25 | 5.65 | 5.68 | 5.45 | 5.47 | 5.47 | qfq | 7,267,906 | 40,501,558 | -3.19% |
| 2024-03-22 | 5.76 | 5.88 | 5.59 | 5.65 | 5.65 | qfq | 14,019,219 | 80,199,103 | -1.91% |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.76 | 5.76 | qfq | 9,259,087 | 52,986,812 | 0.52% |
| 2024-03-20 | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | qfq | 8,846,938 | 50,359,707 | 1.78% |
| 2024-03-19 | 5.68 | 5.76 | 5.61 | 5.63 | 5.63 | qfq | 9,423,311 | 53,514,831 | -0.35% |
| 2024-03-18 | 5.59 | 5.66 | 5.57 | 5.65 | 5.65 | qfq | 9,204,550 | 51,694,754 | 1.62% |
| 2024-03-15 | 5.47 | 5.57 | 5.45 | 5.56 | 5.56 | qfq | 6,000,909 | 33,201,308 | 0.91% |
| 2024-03-14 | 5.60 | 5.60 | 5.43 | 5.51 | 5.51 | qfq | 7,387,909 | 40,738,910 | -1.25% |
| 2024-03-13 | 5.53 | 5.59 | 5.45 | 5.58 | 5.58 | qfq | 8,576,800 | 47,407,516 | 0.90% |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.53 | 5.53 | qfq | 9,338,817 | 51,474,653 | 0.00% |
| 2024-03-11 | 5.38 | 5.54 | 5.38 | 5.53 | 5.53 | qfq | 10,238,144 | 56,090,895 | 2.79% |
| 2024-03-08 | 5.33 | 5.43 | 5.26 | 5.38 | 5.38 | qfq | 10,135,522 | 54,325,805 | -0.37% |
| 2024-03-07 | 5.69 | 5.73 | 5.40 | 5.40 | 5.40 | qfq | 25,543,431 | 141,072,750 | -5.92% |
| 2024-03-06 | 5.47 | 5.97 | 5.43 | 5.74 | 5.74 | qfq | 33,040,373 | 192,549,654 | 5.71% |
| 2024-03-05 | 5.58 | 5.59 | 5.35 | 5.43 | 5.43 | qfq | 15,983,011 | 86,661,160 | -3.89% |
| 2024-03-04 | 5.87 | 6.18 | 5.43 | 5.65 | 5.65 | qfq | 28,937,228 | 162,617,734 | -3.75% |
| 2024-03-01 | 5.39 | 5.87 | 5.30 | 5.87 | 5.87 | qfq | 13,747,230 | 78,909,309 | 9.93% |
| 2024-02-29 | 5.11 | 5.42 | 5.00 | 5.34 | 5.34 | qfq | 12,319,894 | 64,522,809 | 3.69% |
| 2024-02-28 | 5.59 | 5.95 | 5.12 | 5.15 | 5.15 | qfq | 20,884,300 | 116,872,434 | -7.71% |
| 2024-02-27 | 5.47 | 5.58 | 5.35 | 5.58 | 5.58 | qfq | 8,491,493 | 46,540,518 | 2.76% |
| 2024-02-26 | 5.31 | 5.64 | 5.30 | 5.43 | 5.43 | qfq | 13,089,500 | 71,241,055 | 2.45% |
| 2024-02-23 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | qfq | 10,586,736 | 54,682,642 | 6.00% |
| 2024-02-22 | 4.89 | 5.02 | 4.85 | 5.00 | 5.00 | qfq | 8,247,300 | 40,817,694 | 2.46% |
| 2024-02-21 | 4.68 | 5.03 | 4.60 | 4.88 | 4.88 | qfq | 11,772,440 | 57,369,995 | 4.05% |
| 2024-02-20 | 4.55 | 4.73 | 4.40 | 4.69 | 4.69 | qfq | 10,182,050 | 46,867,646 | 3.08% |
| 2024-02-19 | 4.28 | 4.60 | 4.26 | 4.55 | 4.55 | qfq | 16,432,715 | 73,100,172 | 6.31% |
| 2024-02-08 | 3.85 | 4.30 | 3.55 | 4.28 | 4.28 | qfq | 22,861,483 | 89,585,639 | 9.18% |
| 2024-02-07 | 4.37 | 4.40 | 3.92 | 3.92 | 3.92 | qfq | 21,572,900 | 86,888,857 | -10.09% |
| 2024-02-06 | 4.42 | 4.59 | 4.27 | 4.36 | 4.36 | qfq | 17,094,047 | 74,360,261 | -8.02% |
| 2024-02-05 | 5.25 | 5.25 | 4.74 | 4.74 | 4.74 | qfq | 10,259,010 | 49,615,195 | -10.06% |
| 2024-02-02 | 5.65 | 5.73 | 5.08 | 5.27 | 5.27 | qfq | 9,851,963 | 53,013,495 | -5.89% |
| 2024-02-01 | 5.70 | 5.78 | 5.49 | 5.60 | 5.60 | qfq | 7,423,000 | 41,755,722 | -2.61% |
| 2024-01-31 | 6.00 | 6.14 | 5.73 | 5.75 | 5.75 | qfq | 7,933,705 | 46,949,994 | -5.58% |
| 2024-01-30 | 6.20 | 6.32 | 6.08 | 6.09 | 6.09 | qfq | 8,049,600 | 49,939,086 | -3.03% |
| 2024-01-29 | 6.42 | 6.46 | 6.17 | 6.28 | 6.28 | qfq | 16,931,410 | 106,361,305 | -8.32% |
| 2024-01-26 | 6.83 | 6.99 | 6.81 | 6.85 | 6.85 | qfq | 6,126,778 | 42,312,541 | 0.59% |
| 2024-01-25 | 6.67 | 6.81 | 6.61 | 6.81 | 6.81 | qfq | 6,092,910 | 40,951,935 | 3.18% |
| 2024-01-24 | 6.49 | 6.64 | 6.34 | 6.60 | 6.60 | qfq | 5,152,587 | 33,541,079 | 2.33% |
| 2024-01-23 | 6.35 | 6.48 | 6.29 | 6.45 | 6.45 | qfq | 5,412,380 | 34,609,721 | 1.42% |
| 2024-01-22 | 6.86 | 6.87 | 6.35 | 6.36 | 6.36 | qfq | 8,683,582 | 57,324,927 | -7.42% |
| 2024-01-19 | 6.83 | 7.00 | 6.79 | 6.87 | 6.87 | qfq | 5,800,977 | 40,096,094 | 0.29% |
| 2024-01-18 | 6.88 | 6.93 | 6.65 | 6.85 | 6.85 | qfq | 6,702,100 | 45,392,219 | -1.30% |
| 2024-01-17 | 7.01 | 7.09 | 6.94 | 6.94 | 6.94 | qfq | 5,008,523 | 35,230,801 | -1.42% |
| 2024-01-16 | 7.12 | 7.21 | 6.96 | 7.04 | 7.04 | qfq | 6,963,405 | 49,126,507 | -1.95% |
| 2024-01-15 | 7.17 | 7.29 | 7.15 | 7.18 | 7.18 | qfq | 5,308,105 | 38,239,531 | -0.28% |
| 2024-01-12 | 7.24 | 7.33 | 7.20 | 7.20 | 7.20 | qfq | 5,364,830 | 39,018,532 | -0.96% |
| 2024-01-11 | 7.21 | 7.28 | 7.19 | 7.27 | 7.27 | qfq | 4,222,800 | 30,621,297 | 1.11% |
| 2024-01-10 | 7.28 | 7.31 | 7.15 | 7.19 | 7.19 | qfq | 4,892,300 | 35,372,008 | -1.24% |
| 2024-01-09 | 7.23 | 7.36 | 7.20 | 7.28 | 7.28 | qfq | 4,633,979 | 33,728,639 | 0.97% |
| 2024-01-08 | 7.36 | 7.37 | 7.21 | 7.21 | 7.21 | qfq | 4,316,100 | 31,439,305 | -1.90% |
| 2024-01-05 | 7.55 | 7.58 | 7.30 | 7.35 | 7.35 | qfq | 6,859,978 | 50,890,127 | -2.65% |
| 2024-01-04 | 7.43 | 7.60 | 7.43 | 7.55 | 7.55 | qfq | 7,334,200 | 55,442,927 | 0.80% |
| 2024-01-03 | 7.50 | 7.51 | 7.39 | 7.49 | 7.49 | qfq | 5,887,000 | 43,894,653 | -0.66% |
| 2024-01-02 | 7.40 | 7.60 | 7.38 | 7.54 | 7.54 | qfq | 8,381,000 | 63,140,651 | 1.89% |
| 2023-12-29 | 7.32 | 7.43 | 7.30 | 7.40 | 7.40 | qfq | 5,840,541 | 43,136,889 | 0.95% |
| 2023-12-28 | 7.26 | 7.39 | 7.19 | 7.33 | 7.33 | qfq | 9,132,174 | 66,850,158 | 0.83% |
| 2023-12-27 | 7.50 | 7.53 | 7.22 | 7.27 | 7.27 | qfq | 13,291,294 | 97,104,072 | -3.07% |
| 2023-12-26 | 7.68 | 7.68 | 7.49 | 7.50 | 7.50 | qfq | 11,044,259 | 83,849,098 | -1.70% |
| 2023-12-25 | 7.40 | 7.65 | 7.31 | 7.63 | 7.63 | qfq | 14,423,522 | 108,441,819 | 2.42% |
| 2023-12-22 | 7.54 | 7.61 | 7.43 | 7.45 | 7.45 | qfq | 9,741,994 | 73,149,270 | -1.59% |
| 2023-12-21 | 7.51 | 7.59 | 7.27 | 7.57 | 7.57 | qfq | 14,889,305 | 110,812,316 | 0.26% |
| 2023-12-20 | 7.86 | 7.90 | 7.51 | 7.55 | 7.55 | qfq | 19,206,012 | 147,473,677 | -5.03% |
| 2023-12-19 | 8.21 | 8.28 | 7.86 | 7.95 | 7.95 | qfq | 19,588,957 | 157,123,150 | -2.81% |
| 2023-12-18 | 8.02 | 8.28 | 7.81 | 8.18 | 8.18 | qfq | 29,239,711 | 236,762,162 | 1.74% |
| 2023-12-15 | 8.10 | 8.28 | 7.95 | 8.04 | 8.04 | qfq | 26,539,735 | 214,214,625 | -0.99% |
| 2023-12-14 | 7.85 | 8.12 | 7.73 | 8.12 | 8.12 | qfq | 32,137,541 | 256,151,662 | 3.97% |
| 2023-12-13 | 7.73 | 7.94 | 7.69 | 7.81 | 7.81 | qfq | 16,308,301 | 127,909,698 | 0.77% |
| 2023-12-12 | 7.72 | 7.78 | 7.55 | 7.75 | 7.75 | qfq | 14,408,144 | 110,333,434 | 0.00% |
| 2023-12-11 | 7.59 | 7.80 | 7.58 | 7.75 | 7.75 | qfq | 12,646,401 | 97,690,150 | 1.84% |
| 2023-12-08 | 7.70 | 7.85 | 7.60 | 7.61 | 7.61 | qfq | 14,496,600 | 112,185,303 | -0.52% |
| 2023-12-07 | 7.76 | 7.78 | 7.62 | 7.65 | 7.65 | qfq | 9,947,200 | 76,314,429 | -1.67% |
| 2023-12-06 | 7.71 | 7.86 | 7.71 | 7.78 | 7.78 | qfq | 7,403,100 | 57,780,890 | 0.26% |
| 2023-12-05 | 7.83 | 7.90 | 7.76 | 7.76 | 7.76 | qfq | 9,117,799 | 71,364,232 | -1.02% |
| 2023-12-04 | 7.89 | 7.96 | 7.83 | 7.84 | 7.84 | qfq | 10,252,012 | 80,700,481 | -0.88% |
| 2023-12-01 | 7.98 | 8.03 | 7.88 | 7.91 | 7.91 | qfq | 11,006,073 | 87,374,403 | -0.88% |
| 2023-11-30 | 7.84 | 8.05 | 7.83 | 7.98 | 7.98 | qfq | 17,868,945 | 142,114,461 | 1.66% |
| 2023-11-29 | 7.91 | 7.95 | 7.83 | 7.85 | 7.85 | qfq | 7,639,330 | 60,244,132 | -0.63% |
| 2023-11-28 | 7.92 | 7.96 | 7.85 | 7.90 | 7.90 | qfq | 9,221,536 | 72,876,196 | -0.25% |
| 2023-11-27 | 8.00 | 8.10 | 7.87 | 7.92 | 7.92 | qfq | 12,861,911 | 102,203,871 | -1.00% |
| 2023-11-24 | 8.13 | 8.25 | 7.98 | 8.00 | 8.00 | qfq | 15,668,131 | 127,002,056 | -1.60% |
| 2023-11-23 | 8.04 | 8.22 | 8.03 | 8.13 | 8.13 | qfq | 12,827,770 | 104,309,672 | 0.62% |
| 2023-11-22 | 8.32 | 8.35 | 8.08 | 8.08 | 8.08 | qfq | 23,131,812 | 188,840,015 | -3.46% |
| 2023-11-21 | 8.40 | 8.55 | 8.35 | 8.37 | 8.37 | qfq | 25,109,163 | 212,300,694 | -0.83% |
| 2023-11-20 | 8.35 | 8.55 | 8.30 | 8.44 | 8.44 | qfq | 21,106,319 | 177,768,054 | 0.84% |
| 2023-11-17 | 8.33 | 8.60 | 8.23 | 8.37 | 8.37 | qfq | 29,014,561 | 242,756,033 | -1.06% |
| 2023-11-16 | 8.56 | 8.74 | 8.44 | 8.46 | 8.46 | qfq | 31,408,547 | 267,706,697 | -3.31% |
| 2023-11-15 | 8.44 | 9.13 | 8.37 | 8.75 | 8.75 | qfq | 52,530,980 | 459,482,733 | 2.70% |
| 2023-11-14 | 8.63 | 8.70 | 8.40 | 8.52 | 8.52 | qfq | 39,098,758 | 332,753,162 | -1.73% |
| 2023-11-13 | 9.00 | 9.33 | 8.61 | 8.67 | 8.67 | qfq | 67,948,613 | 609,427,728 | -1.92% |
| 2023-11-10 | 8.05 | 8.84 | 7.95 | 8.84 | 8.84 | qfq | 34,201,857 | 290,740,033 | 9.95% |
| 2023-11-09 | 8.54 | 8.60 | 8.03 | 8.04 | 8.04 | qfq | 43,675,046 | 360,256,463 | -8.84% |
| 2023-11-08 | 8.63 | 9.22 | 8.53 | 8.82 | 8.82 | qfq | 57,175,386 | 508,442,795 | 0.23% |
| 2023-11-07 | 8.26 | 9.00 | 8.21 | 8.80 | 8.80 | qfq | 52,599,937 | 454,633,263 | 4.51% |
| 2023-11-06 | 8.12 | 8.48 | 8.05 | 8.42 | 8.42 | qfq | 43,483,613 | 360,237,657 | 4.34% |
| 2023-11-03 | 7.87 | 8.52 | 7.79 | 8.07 | 8.07 | qfq | 36,045,881 | 291,514,411 | 2.15% |
| 2023-11-02 | 7.80 | 8.04 | 7.65 | 7.90 | 7.90 | qfq | 25,596,317 | 200,609,536 | 0.89% |
| 2023-11-01 | 7.98 | 8.02 | 7.74 | 7.83 | 7.83 | qfq | 26,266,511 | 206,903,799 | -3.81% |
| 2023-10-31 | 7.80 | 8.20 | 7.63 | 8.14 | 8.14 | qfq | 46,651,646 | 371,694,951 | 4.63% |
| 2023-10-30 | 7.68 | 7.84 | 7.66 | 7.78 | 7.78 | qfq | 17,859,794 | 138,613,852 | 0.52% |
| 2023-10-27 | 7.74 | 7.87 | 7.63 | 7.74 | 7.74 | qfq | 25,829,167 | 200,302,766 | -1.28% |
| 2023-10-26 | 7.76 | 7.92 | 7.66 | 7.84 | 7.84 | qfq | 33,640,487 | 262,491,317 | 0.64% |
| 2023-10-25 | 7.53 | 7.88 | 7.50 | 7.79 | 7.79 | qfq | 41,103,558 | 316,901,036 | -1.39% |
| 2023-10-24 | 7.58 | 8.22 | 7.44 | 7.90 | 7.90 | qfq | 63,566,229 | 488,318,549 | 2.20% |
| 2023-10-23 | 7.01 | 7.73 | 6.92 | 7.73 | 7.73 | qfq | 40,038,486 | 303,546,680 | 9.96% |
| 2023-10-20 | 6.85 | 7.17 | 6.77 | 7.03 | 7.03 | qfq | 15,146,336 | 106,240,302 | 1.74% |
| 2023-10-19 | 7.23 | 7.32 | 6.86 | 6.91 | 6.91 | qfq | 18,618,800 | 130,985,280 | -5.21% |
| 2023-10-18 | 6.92 | 7.33 | 6.74 | 7.29 | 7.29 | qfq | 18,792,228 | 133,151,780 | 4.89% |
| 2023-10-17 | 7.06 | 7.10 | 6.91 | 6.95 | 6.95 | qfq | 8,610,800 | 59,885,449 | -2.66% |
| 2023-10-16 | 6.88 | 7.18 | 6.88 | 7.14 | 7.14 | qfq | 12,088,923 | 85,876,935 | 3.63% |
| 2023-10-13 | 7.00 | 7.01 | 6.87 | 6.89 | 6.89 | qfq | 5,744,300 | 39,785,914 | -1.57% |
| 2023-10-12 | 7.00 | 7.05 | 6.96 | 7.00 | 7.00 | qfq | 5,867,104 | 41,034,091 | -0.28% |
| 2023-10-11 | 7.21 | 7.23 | 6.94 | 7.02 | 7.02 | qfq | 12,263,421 | 86,292,434 | -3.04% |
| 2023-10-10 | 7.35 | 7.42 | 7.21 | 7.24 | 7.24 | qfq | 10,849,190 | 79,290,665 | -0.96% |
| 2023-10-09 | 7.30 | 7.46 | 7.25 | 7.31 | 7.31 | qfq | 9,698,537 | 70,899,517 | 0.41% |
| 2023-09-28 | 7.30 | 7.34 | 7.19 | 7.28 | 7.28 | qfq | 8,700,000 | 63,056,948 | 0.83% |
| 2023-09-27 | 7.16 | 7.49 | 7.09 | 7.22 | 7.22 | qfq | 12,662,754 | 92,155,369 | 0.28% |
| 2023-09-26 | 7.06 | 7.21 | 7.01 | 7.20 | 7.20 | qfq | 5,358,150 | 38,205,871 | 1.69% |
| 2023-09-25 | 7.14 | 7.19 | 7.06 | 7.08 | 7.08 | qfq | 3,830,611 | 27,239,763 | -0.98% |
| 2023-09-22 | 7.09 | 7.18 | 7.07 | 7.15 | 7.15 | qfq | 3,836,101 | 27,387,250 | 0.85% |
| 2023-09-21 | 7.21 | 7.25 | 7.09 | 7.09 | 7.09 | qfq | 5,225,900 | 37,317,157 | -1.66% |
| 2023-09-20 | 7.26 | 7.29 | 7.20 | 7.21 | 7.21 | qfq | 5,774,900 | 41,879,269 | -0.41% |
| 2023-09-19 | 7.22 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 6,344,701 | 46,021,847 | 0.42% |
| 2023-09-18 | 7.18 | 7.23 | 7.04 | 7.21 | 7.21 | qfq | 5,231,001 | 37,437,493 | 1.12% |
| 2023-09-15 | 7.20 | 7.26 | 7.12 | 7.13 | 7.13 | qfq | 4,599,700 | 33,018,832 | -0.97% |
| 2023-09-14 | 7.17 | 7.27 | 7.14 | 7.20 | 7.20 | qfq | 4,912,821 | 35,430,509 | 0.42% |
| 2023-09-13 | 7.25 | 7.36 | 7.12 | 7.17 | 7.17 | qfq | 5,780,248 | 41,911,846 | -0.69% |
| 2023-09-12 | 7.23 | 7.29 | 7.15 | 7.22 | 7.22 | qfq | 3,289,900 | 23,819,235 | -0.14% |
| 2023-09-11 | 7.11 | 7.25 | 7.08 | 7.23 | 7.23 | qfq | 4,304,800 | 30,970,725 | 1.83% |
| 2023-09-08 | 7.13 | 7.15 | 7.06 | 7.10 | 7.10 | qfq | 3,404,100 | 24,158,027 | 0.00% |
| 2023-09-07 | 7.29 | 7.31 | 7.09 | 7.10 | 7.10 | qfq | 5,246,200 | 37,567,622 | -2.87% |
| 2023-09-06 | 7.37 | 7.42 | 7.30 | 7.31 | 7.31 | qfq | 4,118,200 | 30,274,924 | -0.81% |
| 2023-09-05 | 7.34 | 7.39 | 7.28 | 7.37 | 7.37 | qfq | 4,838,538 | 35,483,601 | 0.14% |
| 2023-09-04 | 7.29 | 7.39 | 7.21 | 7.36 | 7.36 | qfq | 6,749,137 | 49,517,695 | 1.10% |
| 2023-09-01 | 7.20 | 7.31 | 7.15 | 7.28 | 7.28 | qfq | 5,918,700 | 42,927,382 | 0.97% |
| 2023-08-31 | 7.22 | 7.30 | 7.17 | 7.21 | 7.21 | qfq | 4,585,100 | 33,134,809 | -0.41% |
| 2023-08-30 | 7.28 | 7.39 | 7.21 | 7.24 | 7.24 | qfq | 5,383,702 | 39,222,579 | -0.82% |
| 2023-08-29 | 7.20 | 7.34 | 7.19 | 7.30 | 7.30 | qfq | 5,472,812 | 39,854,229 | 0.97% |
| 2023-08-28 | 7.45 | 7.45 | 7.18 | 7.23 | 7.23 | qfq | 10,530,598 | 77,157,989 | 1.83% |
| 2023-08-25 | 6.93 | 7.27 | 6.93 | 7.10 | 7.10 | qfq | 10,668,348 | 76,356,387 | 1.57% |
| 2023-08-24 | 7.10 | 7.16 | 6.97 | 6.99 | 6.99 | qfq | 8,332,248 | 58,653,167 | -1.83% |
| 2023-08-23 | 7.15 | 7.23 | 7.08 | 7.12 | 7.12 | qfq | 6,276,922 | 44,830,699 | -1.52% |
| 2023-08-22 | 7.32 | 7.33 | 7.08 | 7.23 | 7.23 | qfq | 9,362,604 | 67,229,826 | -1.09% |
| 2023-08-21 | 7.26 | 7.41 | 7.22 | 7.31 | 7.31 | qfq | 12,440,900 | 90,881,650 | 0.97% |
| 2023-08-18 | 7.07 | 7.42 | 7.07 | 7.24 | 7.24 | qfq | 15,250,822 | 111,308,596 | 1.97% |
| 2023-08-17 | 7.04 | 7.12 | 6.87 | 7.10 | 7.10 | qfq | 8,808,400 | 61,373,090 | 0.71% |
| 2023-08-16 | 7.16 | 7.50 | 7.04 | 7.05 | 7.05 | qfq | 9,158,900 | 65,670,391 | -0.70% |
| 2023-08-15 | 7.27 | 7.27 | 7.07 | 7.10 | 7.10 | qfq | 8,112,600 | 57,892,637 | -1.66% |
| 2023-08-14 | 6.97 | 7.23 | 6.86 | 7.22 | 7.22 | qfq | 13,806,622 | 98,405,116 | 0.70% |
| 2023-08-11 | 7.50 | 7.54 | 7.15 | 7.17 | 7.17 | qfq | 21,049,300 | 152,586,805 | -5.53% |
| 2023-08-10 | 7.23 | 7.72 | 7.23 | 7.59 | 7.59 | qfq | 25,283,493 | 189,667,443 | 6.30% |
| 2023-08-09 | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | qfq | 2,912,312 | 20,938,467 | -1.38% |
| 2023-08-08 | 7.20 | 7.30 | 7.17 | 7.24 | 7.24 | qfq | 3,121,725 | 22,578,751 | 0.42% |
| 2023-08-07 | 7.20 | 7.26 | 7.15 | 7.21 | 7.21 | qfq | 3,911,468 | 28,202,757 | 0.00% |
| 2023-08-04 | 7.34 | 7.36 | 7.20 | 7.21 | 7.21 | qfq | 4,443,600 | 32,196,004 | -1.64% |
| 2023-08-03 | 7.31 | 7.35 | 7.24 | 7.33 | 7.33 | qfq | 3,225,201 | 23,559,041 | 0.41% |
| 2023-08-02 | 7.38 | 7.38 | 7.26 | 7.30 | 7.30 | qfq | 3,096,542 | 22,560,897 | -1.08% |
| 2023-08-01 | 7.40 | 7.40 | 7.32 | 7.38 | 7.38 | qfq | 3,615,991 | 26,616,336 | 0.82% |
| 2023-07-31 | 7.27 | 7.34 | 7.23 | 7.32 | 7.32 | qfq | 5,473,300 | 39,857,852 | 1.10% |
| 2023-07-28 | 7.20 | 7.26 | 7.18 | 7.24 | 7.24 | qfq | 3,570,658 | 25,816,047 | 0.42% |
| 2023-07-27 | 7.27 | 7.32 | 7.20 | 7.21 | 7.21 | qfq | 4,162,300 | 30,165,393 | -0.96% |
| 2023-07-26 | 7.18 | 7.31 | 7.17 | 7.28 | 7.28 | qfq | 5,636,303 | 40,980,151 | 0.97% |
| 2023-07-25 | 7.17 | 7.25 | 7.09 | 7.21 | 7.21 | qfq | 4,320,036 | 30,934,915 | 0.70% |
| 2023-07-24 | 7.13 | 7.19 | 7.08 | 7.16 | 7.16 | qfq | 3,253,445 | 23,249,503 | 0.42% |
| 2023-07-21 | 7.11 | 7.16 | 7.05 | 7.13 | 7.13 | qfq | 4,179,202 | 29,789,667 | 0.71% |
| 2023-07-20 | 7.23 | 7.27 | 7.07 | 7.08 | 7.08 | qfq | 6,402,600 | 45,868,137 | -2.07% |
| 2023-07-19 | 7.14 | 7.29 | 7.13 | 7.23 | 7.23 | qfq | 6,211,385 | 44,966,274 | 0.84% |
| 2023-07-18 | 7.07 | 7.20 | 7.07 | 7.17 | 7.17 | qfq | 6,686,172 | 47,829,144 | 0.84% |