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
永安林业000663.SZ
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）7,635,700
成交额（元）39,278,108
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.23 | 5.37 | 4.96 | 5.01 | 5.01 | qfq | 7,635,700 | 39,278,108 | -3.84% |
| 2026-07-16 | 5.14 | 5.30 | 5.09 | 5.21 | 5.21 | qfq | 5,339,000 | 27,876,955 | 0.77% |
| 2026-07-15 | 5.08 | 5.23 | 5.05 | 5.17 | 5.17 | qfq | 5,439,400 | 28,077,167 | 1.57% |
| 2026-07-14 | 4.97 | 5.11 | 4.88 | 5.09 | 5.09 | qfq | 5,792,500 | 29,056,353 | 2.41% |
| 2026-07-13 | 5.10 | 5.20 | 4.94 | 4.97 | 4.97 | qfq | 7,362,900 | 37,046,549 | -3.68% |
| 2026-07-10 | 5.02 | 5.30 | 4.91 | 5.16 | 5.16 | qfq | 7,385,200 | 38,179,955 | 2.99% |
| 2026-07-09 | 5.05 | 5.15 | 4.90 | 5.01 | 5.01 | qfq | 5,904,201 | 29,565,685 | -1.76% |
| 2026-07-08 | 5.11 | 5.23 | 5.03 | 5.10 | 5.10 | qfq | 5,807,700 | 29,591,096 | 0.39% |
| 2026-07-07 | 5.29 | 5.35 | 5.07 | 5.08 | 5.08 | qfq | 6,523,400 | 33,553,875 | -4.69% |
| 2026-07-06 | 5.39 | 5.47 | 5.28 | 5.33 | 5.33 | qfq | 5,027,200 | 26,925,080 | -1.11% |
| 2026-07-03 | 5.39 | 5.42 | 5.21 | 5.39 | 5.39 | qfq | 6,080,500 | 32,420,849 | 2.08% |
| 2026-07-02 | 5.27 | 5.46 | 5.24 | 5.28 | 5.28 | qfq | 7,221,300 | 38,509,048 | -0.38% |
| 2026-07-01 | 5.10 | 5.38 | 5.08 | 5.30 | 5.30 | qfq | 7,735,616 | 40,623,541 | 3.92% |
| 2026-06-30 | 5.09 | 5.24 | 5.02 | 5.10 | 5.10 | qfq | 5,339,501 | 27,223,614 | -1.16% |
| 2026-06-29 | 5.13 | 5.20 | 4.92 | 5.16 | 5.16 | qfq | 7,631,260 | 38,806,428 | 0.58% |
| 2026-06-26 | 5.18 | 5.24 | 5.03 | 5.13 | 5.13 | qfq | 5,679,801 | 29,153,236 | -1.54% |
| 2026-06-25 | 5.34 | 5.39 | 5.18 | 5.21 | 5.21 | qfq | 7,343,084 | 38,490,243 | -2.43% |
| 2026-06-24 | 5.60 | 5.68 | 5.28 | 5.34 | 5.34 | qfq | 7,532,515 | 40,656,025 | -4.64% |
| 2026-06-23 | 5.50 | 5.72 | 5.45 | 5.60 | 5.60 | qfq | 7,934,384 | 44,587,643 | 2.94% |
| 2026-06-22 | 5.35 | 5.48 | 5.16 | 5.44 | 5.44 | qfq | 7,155,022 | 38,030,204 | 1.12% |
| 2026-06-18 | 5.43 | 5.48 | 5.28 | 5.38 | 5.38 | qfq | 4,711,500 | 25,368,747 | -0.92% |
| 2026-06-17 | 5.59 | 5.63 | 5.39 | 5.43 | 5.43 | qfq | 6,079,046 | 33,233,569 | -3.38% |
| 2026-06-16 | 5.58 | 5.64 | 5.43 | 5.62 | 5.62 | qfq | 5,890,300 | 32,641,321 | 0.72% |
| 2026-06-15 | 5.74 | 5.91 | 5.55 | 5.58 | 5.58 | qfq | 6,159,900 | 34,981,426 | -2.11% |
| 2026-06-12 | 5.70 | 5.76 | 5.52 | 5.70 | 5.70 | qfq | 6,288,605 | 35,768,061 | 1.79% |
| 2026-06-11 | 5.60 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 5,464,015 | 30,498,260 | -1.06% |
| 2026-06-10 | 5.73 | 5.75 | 5.53 | 5.66 | 5.66 | qfq | 5,377,900 | 30,228,550 | -0.70% |
| 2026-06-09 | 5.71 | 5.83 | 5.58 | 5.70 | 5.70 | qfq | 6,347,800 | 36,296,081 | -0.18% |
| 2026-06-08 | 5.80 | 5.93 | 5.56 | 5.71 | 5.71 | qfq | 7,378,700 | 42,389,299 | -2.39% |
| 2026-06-05 | 5.75 | 5.95 | 5.70 | 5.85 | 5.85 | qfq | 7,277,600 | 42,419,955 | 1.74% |
| 2026-06-04 | 5.88 | 5.96 | 5.71 | 5.75 | 5.75 | qfq | 5,486,100 | 31,811,013 | -2.04% |
| 2026-06-03 | 5.98 | 6.02 | 5.81 | 5.87 | 5.87 | qfq | 7,323,722 | 43,114,600 | -1.84% |
| 2026-06-02 | 6.26 | 6.37 | 5.92 | 5.98 | 5.98 | qfq | 7,476,800 | 45,059,183 | -4.01% |
| 2026-06-01 | 5.94 | 6.28 | 5.86 | 6.23 | 6.23 | qfq | 7,887,300 | 48,754,306 | 4.71% |
| 2026-05-29 | 6.14 | 6.24 | 5.91 | 5.95 | 5.95 | qfq | 6,341,800 | 38,450,303 | -3.09% |
| 2026-05-28 | 6.17 | 6.20 | 5.98 | 6.14 | 6.14 | qfq | 6,733,177 | 41,122,269 | 0.66% |
| 2026-05-27 | 6.18 | 6.26 | 6.02 | 6.10 | 6.10 | qfq | 7,324,502 | 44,783,573 | -1.45% |
| 2026-05-26 | 6.36 | 6.40 | 6.13 | 6.19 | 6.19 | qfq | 7,562,301 | 47,047,190 | -3.13% |
| 2026-05-25 | 6.48 | 6.66 | 6.32 | 6.39 | 6.39 | qfq | 6,864,901 | 44,235,272 | -1.24% |
| 2026-05-22 | 6.40 | 6.55 | 6.28 | 6.47 | 6.47 | qfq | 6,250,600 | 40,074,964 | 2.54% |
| 2026-05-21 | 6.63 | 6.70 | 6.29 | 6.31 | 6.31 | qfq | 5,979,900 | 38,722,272 | -4.39% |
| 2026-05-20 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | qfq | 4,866,300 | 32,123,136 | -1.49% |
| 2026-05-19 | 6.73 | 6.82 | 6.60 | 6.70 | 6.70 | qfq | 4,856,300 | 32,554,852 | 0.00% |
| 2026-05-18 | 6.62 | 6.73 | 6.56 | 6.70 | 6.70 | qfq | 5,702,300 | 37,852,442 | 1.21% |
| 2026-05-15 | 6.74 | 6.76 | 6.58 | 6.62 | 6.62 | qfq | 6,050,901 | 40,354,681 | -1.63% |
| 2026-05-14 | 6.82 | 6.86 | 6.71 | 6.73 | 6.73 | qfq | 5,262,701 | 35,670,973 | -1.17% |
| 2026-05-13 | 6.80 | 6.86 | 6.75 | 6.81 | 6.81 | qfq | 5,559,840 | 37,806,606 | 0.29% |
| 2026-05-12 | 6.94 | 6.95 | 6.79 | 6.79 | 6.79 | qfq | 4,270,540 | 29,278,902 | -2.30% |
| 2026-05-11 | 6.95 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 6,704,400 | 46,502,618 | 0.29% |
| 2026-05-08 | 6.84 | 6.97 | 6.82 | 6.93 | 6.93 | qfq | 7,001,600 | 48,464,158 | 1.46% |
| 2026-05-07 | 6.86 | 6.98 | 6.80 | 6.83 | 6.83 | qfq | 7,156,300 | 49,303,153 | -0.15% |
| 2026-05-06 | 6.88 | 6.95 | 6.80 | 6.84 | 6.84 | qfq | 9,159,103 | 62,612,572 | -0.58% |
| 2026-04-30 | 6.82 | 6.92 | 6.75 | 6.88 | 6.88 | qfq | 8,991,601 | 61,761,781 | 1.62% |
| 2026-04-29 | 6.64 | 6.85 | 6.53 | 6.77 | 6.77 | qfq | 10,833,200 | 73,173,135 | 1.50% |
| 2026-04-28 | 6.48 | 6.67 | 6.47 | 6.67 | 6.67 | qfq | 11,500,900 | 75,855,044 | 3.25% |
| 2026-04-27 | 6.31 | 6.48 | 6.20 | 6.46 | 6.46 | qfq | 9,066,002 | 57,526,715 | 1.73% |
| 2026-04-24 | 6.32 | 6.38 | 6.19 | 6.35 | 6.35 | qfq | 8,643,600 | 54,286,964 | 0.47% |
| 2026-04-23 | 6.36 | 6.38 | 6.26 | 6.32 | 6.32 | qfq | 7,132,900 | 45,101,377 | -0.32% |
| 2026-04-22 | 6.33 | 6.37 | 6.29 | 6.34 | 6.34 | qfq | 4,741,900 | 29,982,622 | -0.31% |
| 2026-04-21 | 6.42 | 6.43 | 6.29 | 6.36 | 6.36 | qfq | 6,540,900 | 41,573,748 | -1.09% |
| 2026-04-20 | 6.36 | 6.44 | 6.33 | 6.43 | 6.43 | qfq | 6,486,300 | 41,431,788 | 1.26% |
| 2026-04-17 | 6.41 | 6.50 | 6.30 | 6.35 | 6.35 | qfq | 7,320,600 | 46,590,762 | -0.94% |
| 2026-04-16 | 6.34 | 6.49 | 6.27 | 6.41 | 6.41 | qfq | 8,174,510 | 52,228,025 | 1.10% |
| 2026-04-15 | 6.46 | 6.50 | 6.33 | 6.34 | 6.34 | qfq | 7,036,500 | 44,799,199 | -1.71% |
| 2026-04-14 | 6.62 | 6.65 | 6.35 | 6.45 | 6.45 | qfq | 9,230,901 | 59,719,561 | -1.98% |
| 2026-04-13 | 6.69 | 6.70 | 6.56 | 6.58 | 6.58 | qfq | 7,167,400 | 47,316,856 | -1.64% |
| 2026-04-10 | 6.64 | 6.69 | 6.57 | 6.69 | 6.69 | qfq | 4,960,701 | 32,959,713 | 1.83% |
| 2026-04-09 | 6.75 | 6.76 | 6.55 | 6.57 | 6.57 | qfq | 6,150,400 | 40,656,819 | -2.67% |
| 2026-04-08 | 6.69 | 6.77 | 6.63 | 6.75 | 6.75 | qfq | 8,195,300 | 54,993,156 | 2.74% |
| 2026-04-07 | 6.27 | 6.59 | 6.22 | 6.57 | 6.57 | qfq | 8,731,710 | 56,523,459 | 2.50% |
| 2026-04-03 | 6.75 | 6.75 | 6.31 | 6.41 | 6.41 | qfq | 9,834,502 | 63,142,993 | -4.47% |
| 2026-04-02 | 6.80 | 6.87 | 6.67 | 6.71 | 6.71 | qfq | 6,861,902 | 46,362,865 | -1.18% |
| 2026-04-01 | 7.07 | 7.12 | 6.72 | 6.79 | 6.79 | qfq | 9,393,400 | 64,165,888 | -2.86% |
| 2026-03-31 | 7.06 | 7.20 | 6.94 | 6.99 | 6.99 | qfq | 9,123,140 | 64,571,373 | -0.57% |
| 2026-03-30 | 6.90 | 7.06 | 6.77 | 7.03 | 7.03 | qfq | 10,451,100 | 72,646,979 | 1.59% |
| 2026-03-27 | 6.72 | 6.92 | 6.65 | 6.92 | 6.92 | qfq | 6,289,800 | 43,010,455 | 2.06% |
| 2026-03-26 | 6.92 | 7.03 | 6.75 | 6.78 | 6.78 | qfq | 7,276,240 | 49,912,549 | -1.88% |
| 2026-03-25 | 6.82 | 6.93 | 6.75 | 6.91 | 6.91 | qfq | 7,635,551 | 52,261,959 | 1.77% |
| 2026-03-24 | 6.57 | 6.81 | 6.45 | 6.79 | 6.79 | qfq | 10,366,151 | 68,698,613 | 5.76% |
| 2026-03-23 | 6.72 | 6.75 | 6.38 | 6.42 | 6.42 | qfq | 10,006,101 | 65,671,064 | -6.00% |
| 2026-03-20 | 6.99 | 7.00 | 6.76 | 6.83 | 6.83 | qfq | 8,517,011 | 58,285,358 | -1.59% |
| 2026-03-19 | 7.13 | 7.14 | 6.91 | 6.94 | 6.94 | qfq | 7,150,300 | 50,070,346 | -2.94% |
| 2026-03-18 | 7.14 | 7.18 | 7.03 | 7.15 | 7.15 | qfq | 6,140,902 | 43,595,251 | 0.56% |
| 2026-03-17 | 7.28 | 7.40 | 7.09 | 7.11 | 7.11 | qfq | 8,240,100 | 59,765,113 | -2.20% |
| 2026-03-16 | 7.19 | 7.38 | 7.19 | 7.27 | 7.27 | qfq | 8,712,801 | 63,328,226 | 1.54% |
| 2026-03-13 | 7.09 | 7.23 | 7.06 | 7.16 | 7.16 | qfq | 7,709,435 | 55,354,918 | 0.70% |
| 2026-03-12 | 7.31 | 7.31 | 7.10 | 7.11 | 7.11 | qfq | 11,102,101 | 79,621,217 | -2.74% |
| 2026-03-11 | 7.43 | 7.45 | 7.24 | 7.31 | 7.31 | qfq | 11,534,313 | 84,522,427 | -1.48% |
| 2026-03-10 | 7.40 | 7.47 | 7.30 | 7.42 | 7.42 | qfq | 11,768,311 | 86,933,438 | 0.82% |
| 2026-03-09 | 7.63 | 7.75 | 7.27 | 7.36 | 7.36 | qfq | 23,944,000 | 177,793,049 | -7.42% |
| 2026-03-06 | 7.72 | 7.97 | 7.70 | 7.95 | 7.95 | qfq | 8,714,002 | 68,574,707 | 2.98% |
| 2026-03-05 | 7.83 | 7.90 | 7.67 | 7.72 | 7.72 | qfq | 9,031,900 | 70,062,655 | -0.13% |
| 2026-03-04 | 7.80 | 7.85 | 7.63 | 7.73 | 7.73 | qfq | 10,517,400 | 81,328,178 | -1.02% |
| 2026-03-03 | 8.04 | 8.12 | 7.80 | 7.81 | 7.81 | qfq | 13,505,910 | 107,939,505 | -2.13% |
| 2026-03-02 | 8.31 | 8.36 | 7.94 | 7.98 | 7.98 | qfq | 19,015,301 | 153,177,747 | -6.34% |
| 2026-02-27 | 8.28 | 8.58 | 8.25 | 8.52 | 8.52 | qfq | 13,919,200 | 117,543,692 | 2.77% |
| 2026-02-26 | 8.25 | 8.39 | 8.15 | 8.29 | 8.29 | qfq | 10,385,100 | 85,761,299 | 0.48% |
| 2026-02-25 | 8.18 | 8.33 | 8.16 | 8.25 | 8.25 | qfq | 9,093,691 | 75,086,314 | 0.86% |
| 2026-02-24 | 8.11 | 8.21 | 8.04 | 8.18 | 8.18 | qfq | 10,896,368 | 88,754,913 | 0.99% |
| 2026-02-13 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | qfq | 13,041,001 | 106,521,298 | 1.25% |
| 2026-02-12 | 8.06 | 8.12 | 7.90 | 8.00 | 8.00 | qfq | 11,093,800 | 88,971,895 | -0.25% |
| 2026-02-11 | 8.06 | 8.13 | 7.98 | 8.02 | 8.02 | qfq | 8,869,000 | 71,456,044 | -0.74% |
| 2026-02-10 | 8.06 | 8.18 | 7.98 | 8.08 | 8.08 | qfq | 9,547,202 | 77,278,547 | 0.75% |
| 2026-02-09 | 8.08 | 8.08 | 7.93 | 8.02 | 8.02 | qfq | 12,751,801 | 102,255,524 | 0.50% |
| 2026-02-06 | 7.80 | 8.08 | 7.77 | 7.98 | 7.98 | qfq | 16,646,901 | 132,555,299 | 1.40% |
| 2026-02-05 | 7.80 | 8.09 | 7.75 | 7.87 | 7.87 | qfq | 18,802,355 | 149,894,427 | 0.51% |
| 2026-02-04 | 7.74 | 7.88 | 7.65 | 7.83 | 7.83 | qfq | 9,060,240 | 70,638,757 | 1.42% |
| 2026-02-03 | 7.66 | 7.74 | 7.55 | 7.72 | 7.72 | qfq | 12,393,000 | 95,161,061 | 1.71% |
| 2026-02-02 | 7.76 | 7.88 | 7.59 | 7.59 | 7.59 | qfq | 13,727,900 | 106,422,314 | -3.07% |
| 2026-01-30 | 7.56 | 8.06 | 7.53 | 7.83 | 7.83 | qfq | 23,536,099 | 183,292,057 | 3.57% |
| 2026-01-29 | 7.66 | 7.75 | 7.50 | 7.56 | 7.56 | qfq | 10,969,840 | 83,687,714 | -0.79% |
| 2026-01-28 | 7.89 | 7.89 | 7.47 | 7.62 | 7.62 | qfq | 18,611,301 | 142,150,749 | -3.18% |
| 2026-01-27 | 7.97 | 8.00 | 7.69 | 7.87 | 7.87 | qfq | 14,097,700 | 110,120,450 | -1.25% |
| 2026-01-26 | 8.10 | 8.14 | 7.90 | 7.97 | 7.97 | qfq | 18,383,286 | 146,660,241 | -1.85% |
| 2026-01-23 | 8.14 | 8.30 | 7.97 | 8.12 | 8.12 | qfq | 25,467,700 | 206,279,634 | -0.25% |
| 2026-01-22 | 7.80 | 8.22 | 7.75 | 8.14 | 8.14 | qfq | 22,749,000 | 183,610,995 | 4.36% |
| 2026-01-21 | 7.77 | 7.86 | 7.57 | 7.80 | 7.80 | qfq | 13,218,400 | 102,258,759 | 0.26% |
| 2026-01-20 | 7.61 | 7.84 | 7.60 | 7.78 | 7.78 | qfq | 14,066,640 | 109,090,375 | 1.83% |
| 2026-01-19 | 7.58 | 7.68 | 7.50 | 7.64 | 7.64 | qfq | 8,641,914 | 65,805,347 | 1.06% |
| 2026-01-16 | 7.66 | 7.68 | 7.56 | 7.56 | 7.56 | qfq | 12,016,001 | 91,320,121 | -1.05% |
| 2026-01-15 | 7.62 | 7.68 | 7.56 | 7.64 | 7.64 | qfq | 10,153,829 | 77,433,221 | -0.13% |
| 2026-01-14 | 7.63 | 7.74 | 7.51 | 7.65 | 7.65 | qfq | 13,405,700 | 102,333,279 | 0.39% |
| 2026-01-13 | 7.77 | 7.80 | 7.60 | 7.62 | 7.62 | qfq | 15,233,800 | 117,303,777 | -1.68% |
| 2026-01-12 | 7.56 | 7.86 | 7.50 | 7.75 | 7.75 | qfq | 15,921,502 | 122,524,337 | 2.51% |
| 2026-01-09 | 7.51 | 7.59 | 7.46 | 7.56 | 7.56 | qfq | 12,184,200 | 91,910,212 | 0.53% |
| 2026-01-08 | 7.35 | 7.54 | 7.26 | 7.52 | 7.52 | qfq | 15,355,502 | 114,225,256 | 1.90% |
| 2026-01-07 | 7.36 | 7.44 | 7.30 | 7.38 | 7.38 | qfq | 13,795,486 | 101,602,909 | 0.14% |
| 2026-01-06 | 7.41 | 7.51 | 7.29 | 7.37 | 7.37 | qfq | 20,657,300 | 152,635,782 | -0.67% |
| 2026-01-05 | 7.40 | 7.54 | 7.37 | 7.42 | 7.42 | qfq | 12,919,200 | 96,061,480 | 0.54% |
| 2025-12-31 | 7.60 | 7.64 | 7.23 | 7.38 | 7.38 | qfq | 15,732,500 | 115,739,398 | -2.38% |
| 2025-12-30 | 7.61 | 7.71 | 7.44 | 7.56 | 7.56 | qfq | 13,729,600 | 103,949,956 | -1.31% |
| 2025-12-29 | 7.82 | 7.84 | 7.56 | 7.66 | 7.66 | qfq | 15,813,400 | 121,119,964 | -2.17% |
| 2025-12-26 | 7.76 | 7.91 | 7.70 | 7.83 | 7.83 | qfq | 16,747,685 | 130,832,176 | 0.90% |
| 2025-12-25 | 7.74 | 7.91 | 7.65 | 7.76 | 7.76 | qfq | 16,392,000 | 127,172,462 | 0.13% |
| 2025-12-24 | 7.48 | 7.77 | 7.48 | 7.75 | 7.75 | qfq | 21,315,500 | 164,072,140 | 2.92% |
| 2025-12-23 | 7.57 | 7.68 | 7.39 | 7.53 | 7.53 | qfq | 18,415,800 | 138,548,542 | -0.26% |
| 2025-12-22 | 7.70 | 7.79 | 7.51 | 7.55 | 7.55 | qfq | 18,545,300 | 141,138,425 | -1.56% |
| 2025-12-19 | 7.40 | 7.85 | 7.40 | 7.67 | 7.67 | qfq | 23,618,000 | 180,561,274 | 3.09% |
| 2025-12-18 | 7.57 | 7.61 | 7.40 | 7.44 | 7.44 | qfq | 16,614,300 | 124,647,862 | -0.80% |
| 2025-12-17 | 7.70 | 7.70 | 7.35 | 7.50 | 7.50 | qfq | 23,009,000 | 172,364,924 | -3.10% |
| 2025-12-16 | 8.20 | 8.28 | 7.71 | 7.74 | 7.74 | qfq | 25,696,086 | 202,395,347 | -5.49% |
| 2025-12-15 | 7.89 | 8.69 | 7.87 | 8.19 | 8.19 | qfq | 28,877,300 | 236,163,957 | 3.02% |
| 2025-12-12 | 8.41 | 8.43 | 7.90 | 7.95 | 7.95 | qfq | 33,120,000 | 268,213,137 | -4.56% |
| 2025-12-11 | 8.91 | 8.96 | 8.31 | 8.33 | 8.33 | qfq | 31,667,686 | 269,349,103 | -7.24% |
| 2025-12-10 | 8.91 | 9.30 | 8.82 | 8.98 | 8.98 | qfq | 36,792,800 | 332,328,540 | 0.56% |
| 2025-12-09 | 9.08 | 9.24 | 8.65 | 8.93 | 8.93 | qfq | 31,942,587 | 284,921,317 | -2.72% |
| 2025-12-08 | 8.86 | 9.35 | 8.81 | 9.18 | 9.18 | qfq | 40,526,687 | 368,863,036 | 5.03% |
| 2025-12-05 | 8.16 | 8.87 | 7.95 | 8.74 | 8.74 | qfq | 43,490,200 | 371,860,543 | 5.30% |
| 2025-12-04 | 8.64 | 8.86 | 8.29 | 8.30 | 8.30 | qfq | 33,734,402 | 286,163,240 | -5.25% |
| 2025-12-03 | 8.82 | 9.19 | 8.55 | 8.76 | 8.76 | qfq | 43,607,605 | 383,452,497 | -3.31% |
| 2025-12-02 | 8.73 | 9.20 | 8.69 | 9.06 | 9.06 | qfq | 47,110,304 | 424,951,096 | 3.42% |
| 2025-12-01 | 8.78 | 9.10 | 8.51 | 8.76 | 8.76 | qfq | 44,325,206 | 385,160,183 | 0.46% |
| 2025-11-28 | 8.37 | 8.81 | 8.11 | 8.72 | 8.72 | qfq | 43,141,234 | 367,491,251 | 3.69% |
| 2025-11-27 | 8.98 | 9.06 | 8.39 | 8.41 | 8.41 | qfq | 46,246,591 | 397,181,571 | -6.45% |
| 2025-11-26 | 9.71 | 9.90 | 8.99 | 8.99 | 8.99 | qfq | 65,923,666 | 610,659,333 | -10.01% |
| 2025-11-25 | 9.65 | 10.60 | 9.19 | 9.99 | 9.99 | qfq | 94,204,095 | 925,989,359 | -2.15% |
| 2025-11-24 | 8.77 | 10.21 | 8.77 | 10.21 | 10.21 | qfq | 72,921,278 | 686,024,547 | 10.02% |
| 2025-11-21 | 9.86 | 10.78 | 9.16 | 9.28 | 9.28 | qfq | 117,249,446 | 1,220,227,807 | -5.31% |
| 2025-11-20 | 8.67 | 9.80 | 8.15 | 9.80 | 9.80 | qfq | 96,543,544 | 878,322,389 | 9.99% |
| 2025-11-19 | 7.93 | 8.91 | 7.72 | 8.91 | 8.91 | qfq | 51,638,403 | 441,457,384 | 10.00% |
| 2025-11-18 | 9.51 | 9.70 | 8.10 | 8.10 | 8.10 | qfq | 66,504,000 | 569,606,208 | -10.00% |
| 2025-11-17 | 8.15 | 9.00 | 8.03 | 9.00 | 9.00 | qfq | 37,214,033 | 311,869,637 | 10.02% |
| 2025-11-14 | 7.82 | 8.30 | 7.82 | 8.18 | 8.18 | qfq | 29,844,001 | 243,599,129 | 3.68% |
| 2025-11-13 | 7.64 | 7.98 | 7.60 | 7.89 | 7.89 | qfq | 26,863,500 | 210,963,536 | 2.33% |
| 2025-11-12 | 7.65 | 8.08 | 7.57 | 7.71 | 7.71 | qfq | 21,944,400 | 169,893,315 | 1.18% |
| 2025-11-11 | 7.66 | 7.69 | 7.50 | 7.62 | 7.62 | qfq | 21,198,801 | 161,031,969 | -1.17% |
| 2025-11-10 | 7.83 | 7.90 | 7.50 | 7.71 | 7.71 | qfq | 37,263,101 | 285,494,019 | -1.28% |
| 2025-11-07 | 7.40 | 8.14 | 7.40 | 7.81 | 7.81 | qfq | 50,817,401 | 398,160,243 | 5.54% |
| 2025-11-06 | 7.77 | 7.79 | 7.37 | 7.40 | 7.40 | qfq | 24,013,000 | 179,247,067 | -3.90% |
| 2025-11-05 | 7.55 | 7.93 | 7.55 | 7.70 | 7.70 | qfq | 26,052,408 | 201,234,753 | 0.00% |
| 2025-11-04 | 7.43 | 7.80 | 7.35 | 7.70 | 7.70 | qfq | 27,970,209 | 213,201,129 | 2.26% |
| 2025-11-03 | 7.39 | 7.65 | 7.30 | 7.53 | 7.53 | qfq | 23,746,502 | 177,841,023 | 2.59% |
| 2025-10-31 | 7.16 | 7.45 | 7.15 | 7.34 | 7.34 | qfq | 17,608,500 | 129,475,920 | 1.80% |
| 2025-10-30 | 7.09 | 7.33 | 7.01 | 7.21 | 7.21 | qfq | 17,252,303 | 124,140,527 | 2.12% |
| 2025-10-29 | 7.28 | 7.31 | 6.97 | 7.06 | 7.06 | qfq | 12,566,101 | 88,925,707 | -3.16% |
| 2025-10-28 | 7.06 | 7.44 | 7.06 | 7.29 | 7.29 | qfq | 17,405,801 | 126,773,451 | 2.53% |
| 2025-10-27 | 7.11 | 7.23 | 6.90 | 7.11 | 7.11 | qfq | 11,653,100 | 82,784,848 | 0.14% |
| 2025-10-24 | 7.11 | 7.23 | 7.06 | 7.10 | 7.10 | qfq | 10,647,500 | 75,971,803 | -0.28% |
| 2025-10-23 | 6.89 | 7.15 | 6.89 | 7.12 | 7.12 | qfq | 12,313,611 | 86,652,978 | 2.59% |
| 2025-10-22 | 6.82 | 6.99 | 6.80 | 6.94 | 6.94 | qfq | 8,375,901 | 58,115,743 | 1.02% |
| 2025-10-21 | 6.84 | 6.88 | 6.72 | 6.87 | 6.87 | qfq | 10,573,014 | 72,150,694 | 0.15% |
| 2025-10-20 | 6.72 | 6.86 | 6.69 | 6.86 | 6.86 | qfq | 12,852,808 | 87,566,335 | 2.85% |
| 2025-10-17 | 6.59 | 6.90 | 6.57 | 6.67 | 6.67 | qfq | 9,728,600 | 65,127,007 | 1.06% |
| 2025-10-16 | 6.67 | 6.72 | 6.54 | 6.60 | 6.60 | qfq | 5,641,800 | 37,270,436 | -1.20% |
| 2025-10-15 | 6.75 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 6,300,180 | 42,231,318 | -0.74% |
| 2025-10-14 | 6.71 | 6.83 | 6.66 | 6.73 | 6.73 | qfq | 11,024,827 | 74,461,458 | 0.30% |
| 2025-10-13 | 6.47 | 6.80 | 6.40 | 6.71 | 6.71 | qfq | 9,197,700 | 60,838,938 | 1.51% |
| 2025-10-10 | 6.54 | 6.64 | 6.49 | 6.61 | 6.61 | qfq | 4,954,500 | 32,696,327 | 1.38% |
| 2025-10-09 | 6.56 | 6.59 | 6.48 | 6.52 | 6.52 | qfq | 3,763,500 | 24,535,567 | -0.46% |
| 2025-09-30 | 6.58 | 6.59 | 6.48 | 6.55 | 6.55 | qfq | 3,546,400 | 23,208,900 | 0.15% |
| 2025-09-29 | 6.48 | 6.60 | 6.33 | 6.54 | 6.54 | qfq | 5,146,900 | 33,401,263 | 0.46% |
| 2025-09-26 | 6.38 | 6.57 | 6.35 | 6.51 | 6.51 | qfq | 5,265,180 | 34,203,308 | 1.56% |
| 2025-09-25 | 6.44 | 6.52 | 6.38 | 6.41 | 6.41 | qfq | 3,512,700 | 22,641,575 | -0.62% |
| 2025-09-24 | 6.28 | 6.48 | 6.25 | 6.45 | 6.45 | qfq | 4,412,789 | 28,255,398 | 2.22% |
| 2025-09-23 | 6.39 | 6.41 | 6.14 | 6.31 | 6.31 | qfq | 6,700,643 | 41,860,769 | -1.41% |
| 2025-09-22 | 6.48 | 6.53 | 6.37 | 6.40 | 6.40 | qfq | 4,801,200 | 30,817,621 | -1.54% |
| 2025-09-19 | 6.56 | 6.59 | 6.42 | 6.50 | 6.50 | qfq | 5,079,840 | 32,949,174 | -0.46% |
| 2025-09-18 | 6.73 | 6.73 | 6.50 | 6.53 | 6.53 | qfq | 6,663,402 | 43,989,355 | -2.25% |
| 2025-09-17 | 6.70 | 6.73 | 6.65 | 6.68 | 6.68 | qfq | 3,531,000 | 23,606,898 | -0.45% |
| 2025-09-16 | 6.67 | 6.72 | 6.62 | 6.71 | 6.71 | qfq | 4,466,401 | 29,830,750 | 0.60% |
| 2025-09-15 | 6.69 | 6.70 | 6.59 | 6.67 | 6.67 | qfq | 3,643,300 | 24,172,339 | -0.30% |
| 2025-09-12 | 6.68 | 6.71 | 6.64 | 6.69 | 6.69 | qfq | 4,838,451 | 32,306,505 | -0.15% |
| 2025-09-11 | 6.72 | 6.72 | 6.58 | 6.70 | 6.70 | qfq | 6,221,551 | 41,328,176 | -0.30% |
| 2025-09-10 | 6.55 | 6.78 | 6.55 | 6.72 | 6.72 | qfq | 7,345,951 | 49,022,346 | 2.13% |
| 2025-09-09 | 6.62 | 6.65 | 6.54 | 6.58 | 6.58 | qfq | 4,415,500 | 29,103,149 | -0.60% |
| 2025-09-08 | 6.53 | 6.63 | 6.52 | 6.62 | 6.62 | qfq | 6,590,702 | 43,403,356 | 1.69% |
| 2025-09-05 | 6.50 | 6.54 | 6.36 | 6.51 | 6.51 | qfq | 5,604,812 | 36,259,783 | 0.46% |
| 2025-09-04 | 6.39 | 6.55 | 6.38 | 6.48 | 6.48 | qfq | 8,314,900 | 53,947,094 | 1.41% |
| 2025-09-03 | 6.60 | 6.61 | 6.36 | 6.39 | 6.39 | qfq | 7,035,000 | 45,534,119 | -3.33% |
| 2025-09-02 | 6.59 | 6.76 | 6.40 | 6.61 | 6.61 | qfq | 11,368,812 | 74,302,095 | 0.30% |
| 2025-09-01 | 6.56 | 6.66 | 6.48 | 6.59 | 6.59 | qfq | 6,941,802 | 45,808,982 | 1.07% |
| 2025-08-29 | 6.58 | 6.61 | 6.50 | 6.52 | 6.52 | qfq | 7,931,112 | 51,932,413 | -1.06% |
| 2025-08-28 | 6.64 | 6.73 | 6.42 | 6.59 | 6.59 | qfq | 16,049,401 | 105,479,885 | -0.75% |
| 2025-08-27 | 7.04 | 7.06 | 6.64 | 6.64 | 6.64 | qfq | 28,972,375 | 198,814,063 | -5.28% |
| 2025-08-26 | 7.44 | 7.55 | 6.97 | 7.01 | 7.01 | qfq | 42,461,714 | 301,376,798 | -3.84% |
| 2025-08-25 | 7.00 | 7.50 | 6.95 | 7.29 | 7.29 | qfq | 24,077,355 | 173,450,433 | 4.14% |
| 2025-08-22 | 7.02 | 7.15 | 6.94 | 7.00 | 7.00 | qfq | 9,364,846 | 65,804,121 | -0.28% |
| 2025-08-21 | 6.98 | 7.08 | 6.96 | 7.02 | 7.02 | qfq | 5,788,601 | 40,595,692 | 0.43% |
| 2025-08-20 | 6.93 | 7.02 | 6.91 | 6.99 | 6.99 | qfq | 6,378,100 | 44,471,178 | 0.43% |
| 2025-08-19 | 6.87 | 7.00 | 6.80 | 6.96 | 6.96 | qfq | 7,069,951 | 48,790,334 | 1.31% |
| 2025-08-18 | 6.95 | 6.98 | 6.85 | 6.87 | 6.87 | qfq | 8,053,675 | 55,557,060 | 0.00% |
| 2025-08-15 | 6.90 | 6.92 | 6.82 | 6.87 | 6.87 | qfq | 6,230,800 | 42,809,640 | 0.00% |
| 2025-08-14 | 7.10 | 7.15 | 6.87 | 6.87 | 6.87 | qfq | 11,555,479 | 80,146,579 | -3.10% |
| 2025-08-13 | 7.18 | 7.24 | 7.07 | 7.09 | 7.09 | qfq | 12,677,400 | 90,585,675 | -0.98% |
| 2025-08-12 | 7.20 | 7.30 | 7.12 | 7.16 | 7.16 | qfq | 17,012,202 | 122,141,445 | 0.28% |
| 2025-08-11 | 7.15 | 7.23 | 7.11 | 7.14 | 7.14 | qfq | 6,191,625 | 44,373,684 | 0.00% |
| 2025-08-08 | 7.11 | 7.16 | 7.04 | 7.14 | 7.14 | qfq | 5,328,500 | 37,844,016 | 0.42% |
| 2025-08-07 | 7.13 | 7.20 | 7.08 | 7.11 | 7.11 | qfq | 6,725,914 | 47,910,575 | 0.14% |
| 2025-08-06 | 7.15 | 7.18 | 7.04 | 7.10 | 7.10 | qfq | 5,520,101 | 39,124,999 | -0.70% |
| 2025-08-05 | 7.02 | 7.18 | 6.97 | 7.15 | 7.15 | qfq | 8,534,206 | 60,823,947 | 2.00% |
| 2025-08-04 | 6.95 | 7.02 | 6.84 | 7.01 | 7.01 | qfq | 5,752,406 | 40,010,533 | 0.57% |
| 2025-08-01 | 6.89 | 6.99 | 6.83 | 6.97 | 6.97 | qfq | 5,622,786 | 38,947,854 | 1.90% |
| 2025-07-31 | 6.90 | 6.92 | 6.81 | 6.84 | 6.84 | qfq | 5,411,001 | 37,160,201 | -0.58% |
| 2025-07-30 | 6.92 | 6.95 | 6.82 | 6.88 | 6.88 | qfq | 4,136,798 | 28,460,708 | -0.86% |
| 2025-07-29 | 6.98 | 6.99 | 6.83 | 6.94 | 6.94 | qfq | 7,122,203 | 49,070,758 | -0.57% |
| 2025-07-28 | 6.97 | 7.08 | 6.94 | 6.98 | 6.98 | qfq | 6,233,000 | 43,535,511 | 0.29% |
| 2025-07-25 | 7.03 | 7.07 | 6.94 | 6.96 | 6.96 | qfq | 5,345,601 | 37,395,981 | -0.85% |
| 2025-07-24 | 7.02 | 7.09 | 6.99 | 7.02 | 7.02 | qfq | 5,049,015 | 35,494,323 | 0.00% |
| 2025-07-23 | 7.05 | 7.13 | 6.97 | 7.02 | 7.02 | qfq | 7,555,700 | 53,144,456 | -0.28% |
| 2025-07-22 | 7.04 | 7.08 | 6.99 | 7.04 | 7.04 | qfq | 4,263,600 | 29,944,210 | -0.14% |
| 2025-07-21 | 7.02 | 7.07 | 7.00 | 7.05 | 7.05 | qfq | 6,671,400 | 46,902,058 | 0.43% |
| 2025-07-18 | 6.92 | 7.05 | 6.92 | 7.02 | 7.02 | qfq | 9,500,400 | 66,595,918 | 1.74% |
| 2025-07-17 | 6.89 | 6.93 | 6.82 | 6.90 | 6.90 | qfq | 4,621,300 | 31,842,461 | 0.29% |
| 2025-07-16 | 6.69 | 6.90 | 6.68 | 6.88 | 6.88 | qfq | 8,814,900 | 60,010,549 | 3.46% |
| 2025-07-15 | 6.88 | 6.90 | 6.55 | 6.65 | 6.65 | qfq | 11,005,901 | 73,511,982 | -3.62% |
| 2025-07-14 | 6.95 | 6.95 | 6.88 | 6.90 | 6.90 | qfq | 5,434,400 | 37,518,043 | 0.15% |
| 2025-07-11 | 7.05 | 7.10 | 6.87 | 6.89 | 6.89 | qfq | 12,066,300 | 83,709,114 | -2.68% |
| 2025-07-10 | 6.98 | 7.09 | 6.93 | 7.08 | 7.08 | qfq | 7,959,300 | 56,000,865 | 0.71% |
| 2025-07-09 | 6.97 | 7.07 | 6.91 | 7.03 | 7.03 | qfq | 8,352,100 | 58,289,762 | 1.15% |
| 2025-07-08 | 7.05 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 10,671,300 | 74,148,959 | -1.14% |
| 2025-07-07 | 7.05 | 7.10 | 6.96 | 7.03 | 7.03 | qfq | 7,170,401 | 50,454,353 | 0.00% |
| 2025-07-04 | 7.06 | 7.20 | 7.00 | 7.03 | 7.03 | qfq | 11,164,000 | 79,162,252 | -0.42% |
| 2025-07-03 | 6.95 | 7.10 | 6.90 | 7.06 | 7.06 | qfq | 9,445,500 | 66,116,086 | 1.44% |
| 2025-07-02 | 7.00 | 7.04 | 6.86 | 6.96 | 6.96 | qfq | 12,412,301 | 85,890,230 | -0.71% |
| 2025-07-01 | 6.92 | 7.06 | 6.86 | 7.01 | 7.01 | qfq | 15,056,103 | 104,499,516 | 1.74% |
| 2025-06-30 | 6.75 | 6.95 | 6.71 | 6.89 | 6.89 | qfq | 10,888,100 | 74,713,968 | 2.07% |
| 2025-06-27 | 6.76 | 6.79 | 6.64 | 6.75 | 6.75 | qfq | 7,968,000 | 53,364,292 | 0.30% |
| 2025-06-26 | 6.65 | 6.79 | 6.61 | 6.73 | 6.73 | qfq | 8,347,700 | 56,021,342 | 1.20% |
| 2025-06-25 | 6.69 | 6.74 | 6.54 | 6.65 | 6.65 | qfq | 11,027,800 | 73,079,206 | -0.15% |
| 2025-06-24 | 6.66 | 6.68 | 6.53 | 6.66 | 6.66 | qfq | 11,250,000 | 74,414,424 | 1.06% |
| 2025-06-23 | 6.42 | 6.60 | 6.38 | 6.59 | 6.59 | qfq | 12,389,100 | 80,851,773 | 1.70% |
| 2025-06-20 | 6.68 | 6.81 | 6.45 | 6.48 | 6.48 | qfq | 16,929,246 | 111,972,413 | -3.28% |
| 2025-06-19 | 6.57 | 6.93 | 6.54 | 6.70 | 6.70 | qfq | 27,252,877 | 183,956,937 | 2.13% |
| 2025-06-18 | 7.10 | 7.32 | 6.55 | 6.56 | 6.56 | qfq | 37,231,249 | 254,920,640 | -4.37% |
| 2025-06-17 | 6.82 | 6.92 | 6.69 | 6.86 | 6.86 | qfq | 22,057,940 | 149,809,249 | 0.59% |
| 2025-06-16 | 6.49 | 6.92 | 6.41 | 6.82 | 6.82 | qfq | 27,194,341 | 183,180,993 | 5.41% |
| 2025-06-13 | 6.63 | 6.64 | 6.42 | 6.47 | 6.47 | qfq | 10,424,700 | 67,905,511 | -2.56% |
| 2025-06-12 | 6.60 | 6.66 | 6.49 | 6.64 | 6.64 | qfq | 7,352,300 | 48,304,148 | 0.91% |
| 2025-06-11 | 6.59 | 6.63 | 6.50 | 6.58 | 6.58 | qfq | 6,008,600 | 39,509,208 | 0.46% |
| 2025-06-10 | 6.59 | 6.69 | 6.46 | 6.55 | 6.55 | qfq | 9,533,300 | 62,582,956 | 0.15% |
| 2025-06-09 | 6.53 | 6.57 | 6.49 | 6.54 | 6.54 | qfq | 5,928,800 | 38,734,792 | 0.00% |
| 2025-06-06 | 6.43 | 6.62 | 6.39 | 6.54 | 6.54 | qfq | 10,783,300 | 70,453,959 | 1.71% |
| 2025-06-05 | 6.56 | 6.56 | 6.38 | 6.43 | 6.43 | qfq | 9,140,700 | 58,987,770 | -1.68% |
| 2025-06-04 | 6.48 | 6.56 | 6.42 | 6.54 | 6.54 | qfq | 8,943,801 | 58,189,001 | 0.77% |
| 2025-06-03 | 6.36 | 6.53 | 6.31 | 6.49 | 6.49 | qfq | 10,673,200 | 68,924,003 | 1.41% |
| 2025-05-30 | 6.60 | 6.65 | 6.34 | 6.40 | 6.40 | qfq | 17,477,000 | 112,142,880 | -2.74% |
| 2025-05-29 | 6.59 | 6.59 | 6.49 | 6.58 | 6.58 | qfq | 16,078,980 | 105,188,725 | -0.15% |
| 2025-05-28 | 6.30 | 6.70 | 6.30 | 6.59 | 6.59 | qfq | 34,877,498 | 229,351,871 | 3.45% |
| 2025-05-27 | 6.16 | 6.45 | 6.07 | 6.37 | 6.37 | qfq | 24,411,700 | 153,269,559 | 4.08% |
| 2025-05-26 | 6.03 | 6.23 | 6.00 | 6.12 | 6.12 | qfq | 12,515,200 | 76,720,223 | 1.49% |
| 2025-05-23 | 6.16 | 6.23 | 5.99 | 6.03 | 6.03 | qfq | 17,220,001 | 105,041,632 | -2.43% |
| 2025-05-22 | 6.03 | 6.30 | 5.87 | 6.18 | 6.18 | qfq | 27,599,001 | 168,698,702 | 2.32% |
| 2025-05-21 | 6.10 | 6.12 | 5.99 | 6.04 | 6.04 | qfq | 6,367,002 | 38,501,256 | -0.82% |
| 2025-05-20 | 6.10 | 6.14 | 6.00 | 6.09 | 6.09 | qfq | 8,113,200 | 49,295,315 | 0.83% |
| 2025-05-19 | 5.95 | 6.16 | 5.91 | 6.04 | 6.04 | qfq | 12,199,801 | 73,808,479 | 2.72% |
| 2025-05-16 | 5.91 | 5.96 | 5.86 | 5.88 | 5.88 | qfq | 4,659,200 | 27,452,885 | -0.51% |
| 2025-05-15 | 5.82 | 5.92 | 5.75 | 5.91 | 5.91 | qfq | 8,198,025 | 48,141,631 | 2.07% |
| 2025-05-14 | 5.83 | 5.86 | 5.76 | 5.79 | 5.79 | qfq | 5,552,401 | 32,220,710 | -0.86% |
| 2025-05-13 | 5.82 | 5.93 | 5.79 | 5.84 | 5.84 | qfq | 7,176,200 | 42,008,045 | 0.86% |
| 2025-05-12 | 5.81 | 5.84 | 5.71 | 5.79 | 5.79 | qfq | 4,803,142 | 27,724,496 | -0.17% |
| 2025-05-09 | 5.77 | 5.86 | 5.75 | 5.80 | 5.80 | qfq | 7,115,300 | 41,337,413 | 0.17% |
| 2025-05-08 | 5.71 | 5.85 | 5.68 | 5.79 | 5.79 | qfq | 6,825,400 | 39,407,295 | 0.87% |
| 2025-05-07 | 5.77 | 5.78 | 5.69 | 5.74 | 5.74 | qfq | 5,778,042 | 33,128,532 | 0.88% |
| 2025-05-06 | 5.70 | 5.79 | 5.64 | 5.69 | 5.69 | qfq | 6,377,000 | 36,412,557 | 0.89% |
| 2025-04-30 | 5.56 | 5.71 | 5.55 | 5.64 | 5.64 | qfq | 6,463,800 | 36,569,908 | 0.71% |
| 2025-04-29 | 5.38 | 5.60 | 5.37 | 5.60 | 5.60 | qfq | 5,476,302 | 30,387,988 | 3.32% |
| 2025-04-28 | 5.54 | 5.55 | 5.37 | 5.42 | 5.42 | qfq | 5,340,800 | 28,989,087 | -1.81% |
| 2025-04-25 | 5.63 | 5.63 | 5.51 | 5.52 | 5.52 | qfq | 3,693,900 | 20,528,834 | -1.08% |
| 2025-04-24 | 5.66 | 5.66 | 5.50 | 5.58 | 5.58 | qfq | 3,503,001 | 19,584,929 | -1.06% |
| 2025-04-23 | 5.65 | 5.66 | 5.58 | 5.64 | 5.64 | qfq | 3,677,101 | 20,696,581 | 0.00% |
| 2025-04-22 | 5.60 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 2,931,900 | 16,520,288 | 0.71% |
| 2025-04-21 | 5.46 | 5.62 | 5.43 | 5.60 | 5.60 | qfq | 3,629,200 | 20,171,396 | 2.00% |
| 2025-04-18 | 5.55 | 5.60 | 5.40 | 5.49 | 5.49 | qfq | 4,280,100 | 23,486,613 | -1.61% |
| 2025-04-17 | 5.47 | 5.70 | 5.43 | 5.58 | 5.58 | qfq | 6,295,002 | 35,261,063 | 1.64% |
| 2025-04-16 | 5.62 | 5.63 | 5.38 | 5.49 | 5.49 | qfq | 4,684,100 | 25,760,125 | -2.31% |
| 2025-04-15 | 5.65 | 5.71 | 5.60 | 5.62 | 5.62 | qfq | 2,976,800 | 16,766,883 | -0.53% |
| 2025-04-14 | 5.63 | 5.72 | 5.63 | 5.65 | 5.65 | qfq | 4,858,700 | 27,545,014 | 0.53% |
| 2025-04-11 | 5.62 | 5.67 | 5.53 | 5.62 | 5.62 | qfq | 5,597,800 | 31,384,857 | 0.18% |
| 2025-04-10 | 5.56 | 5.73 | 5.46 | 5.61 | 5.61 | qfq | 9,499,525 | 53,484,715 | 0.36% |
| 2025-04-09 | 5.13 | 5.68 | 4.91 | 5.59 | 5.59 | qfq | 10,949,996 | 57,388,252 | 6.88% |
| 2025-04-08 | 5.09 | 5.32 | 5.02 | 5.23 | 5.23 | qfq | 8,246,100 | 42,662,369 | 1.95% |
| 2025-04-07 | 5.56 | 5.56 | 5.13 | 5.13 | 5.13 | qfq | 7,720,100 | 40,542,764 | -10.00% |
| 2025-04-03 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | qfq | 4,029,250 | 22,896,110 | 0.53% |
| 2025-04-02 | 5.59 | 5.75 | 5.56 | 5.67 | 5.67 | qfq | 4,867,000 | 27,605,096 | 0.89% |
| 2025-04-01 | 5.50 | 5.68 | 5.50 | 5.62 | 5.62 | qfq | 6,047,151 | 33,947,104 | 2.74% |
| 2025-03-31 | 5.57 | 5.59 | 5.38 | 5.47 | 5.47 | qfq | 6,848,900 | 37,402,317 | -2.32% |
| 2025-03-28 | 5.75 | 5.77 | 5.59 | 5.60 | 5.60 | qfq | 6,390,823 | 36,117,511 | -2.27% |
| 2025-03-27 | 5.88 | 5.88 | 5.70 | 5.73 | 5.73 | qfq | 9,829,200 | 56,549,343 | -2.22% |
| 2025-03-26 | 5.68 | 5.95 | 5.64 | 5.86 | 5.86 | qfq | 12,458,800 | 72,687,715 | 3.35% |
| 2025-03-25 | 5.66 | 5.74 | 5.59 | 5.67 | 5.67 | qfq | 5,514,500 | 31,245,315 | 0.18% |
| 2025-03-24 | 5.88 | 5.88 | 5.55 | 5.66 | 5.66 | qfq | 10,469,773 | 59,591,538 | -3.90% |
| 2025-03-21 | 5.86 | 5.91 | 5.82 | 5.89 | 5.89 | qfq | 7,970,903 | 46,764,454 | 0.51% |
| 2025-03-20 | 5.85 | 5.89 | 5.81 | 5.86 | 5.86 | qfq | 5,387,900 | 31,554,184 | 0.17% |
| 2025-03-19 | 5.88 | 5.89 | 5.81 | 5.85 | 5.85 | qfq | 4,223,450 | 24,695,379 | -0.68% |
| 2025-03-18 | 5.88 | 5.89 | 5.81 | 5.89 | 5.89 | qfq | 4,963,400 | 28,999,754 | 0.17% |
| 2025-03-17 | 5.81 | 5.90 | 5.78 | 5.88 | 5.88 | qfq | 8,252,796 | 48,396,364 | 1.20% |
| 2025-03-14 | 5.71 | 5.84 | 5.69 | 5.81 | 5.81 | qfq | 6,501,700 | 37,457,552 | 1.40% |
| 2025-03-13 | 5.81 | 5.83 | 5.66 | 5.73 | 5.73 | qfq | 8,150,748 | 46,555,421 | -1.55% |
| 2025-03-12 | 5.81 | 5.87 | 5.78 | 5.82 | 5.82 | qfq | 7,023,200 | 40,889,435 | 0.17% |
| 2025-03-11 | 5.70 | 5.85 | 5.70 | 5.81 | 5.81 | qfq | 9,239,629 | 53,370,578 | 1.04% |
| 2025-03-10 | 5.73 | 5.80 | 5.70 | 5.75 | 5.75 | qfq | 6,825,372 | 39,256,270 | 0.52% |
| 2025-03-07 | 5.70 | 5.84 | 5.68 | 5.72 | 5.72 | qfq | 5,842,154 | 33,508,040 | -0.17% |
| 2025-03-06 | 5.73 | 5.76 | 5.64 | 5.73 | 5.73 | qfq | 6,174,372 | 35,245,446 | 0.53% |
| 2025-03-05 | 5.87 | 5.88 | 5.63 | 5.70 | 5.70 | qfq | 10,330,972 | 59,044,389 | -1.89% |
| 2025-03-04 | 5.69 | 5.96 | 5.63 | 5.81 | 5.81 | qfq | 12,449,501 | 72,072,552 | 2.83% |
| 2025-03-03 | 5.60 | 5.73 | 5.58 | 5.65 | 5.65 | qfq | 5,177,900 | 29,330,784 | 1.44% |
| 2025-02-28 | 5.73 | 5.75 | 5.55 | 5.57 | 5.57 | qfq | 5,541,700 | 31,383,497 | -2.62% |
| 2025-02-27 | 5.69 | 5.79 | 5.63 | 5.72 | 5.72 | qfq | 6,911,354 | 39,383,833 | 0.53% |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | qfq | 6,188,745 | 35,143,096 | 0.00% |
| 2025-02-25 | 5.66 | 5.85 | 5.58 | 5.69 | 5.69 | qfq | 13,180,601 | 75,020,844 | -0.35% |
| 2025-02-24 | 5.83 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 16,820,656 | 97,087,028 | -2.06% |
| 2025-02-21 | 5.79 | 5.90 | 5.76 | 5.83 | 5.83 | qfq | 20,503,307 | 119,267,027 | -1.69% |
| 2025-02-20 | 5.69 | 6.10 | 5.65 | 5.93 | 5.93 | qfq | 32,490,100 | 192,199,863 | 4.04% |
| 2025-02-19 | 5.74 | 5.79 | 5.63 | 5.70 | 5.70 | qfq | 11,013,400 | 62,769,037 | 0.35% |
| 2025-02-18 | 5.88 | 5.90 | 5.66 | 5.68 | 5.68 | qfq | 21,761,948 | 125,298,142 | -5.18% |
| 2025-02-17 | 5.50 | 6.00 | 5.45 | 5.99 | 5.99 | qfq | 26,167,901 | 151,313,409 | 9.91% |
| 2025-02-14 | 5.40 | 5.58 | 5.37 | 5.45 | 5.45 | qfq | 10,130,700 | 55,332,149 | 1.11% |
| 2025-02-13 | 5.45 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 5,807,901 | 31,541,832 | -0.92% |
| 2025-02-12 | 5.43 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 5,330,000 | 28,931,058 | 0.18% |
| 2025-02-11 | 5.50 | 5.51 | 5.36 | 5.43 | 5.43 | qfq | 5,562,400 | 30,036,910 | -1.09% |
| 2025-02-10 | 5.40 | 5.49 | 5.36 | 5.49 | 5.49 | qfq | 5,473,600 | 29,780,607 | 2.62% |
| 2025-02-07 | 5.28 | 5.43 | 5.25 | 5.35 | 5.35 | qfq | 7,377,100 | 39,514,696 | 1.33% |
| 2025-02-06 | 5.37 | 5.37 | 5.17 | 5.28 | 5.28 | qfq | 7,807,700 | 40,939,546 | -0.75% |
| 2025-02-05 | 5.22 | 5.37 | 5.15 | 5.32 | 5.32 | qfq | 7,664,600 | 40,522,796 | 3.30% |
| 2025-01-27 | 5.09 | 5.30 | 5.08 | 5.15 | 5.15 | qfq | 7,503,600 | 39,008,803 | 1.58% |
| 2025-01-24 | 5.12 | 5.14 | 5.00 | 5.07 | 5.07 | qfq | 5,656,001 | 28,577,346 | 0.00% |
| 2025-01-23 | 5.14 | 5.22 | 5.07 | 5.07 | 5.07 | qfq | 5,974,700 | 30,737,725 | -0.20% |
| 2025-01-22 | 5.09 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 6,026,700 | 30,433,759 | 0.20% |
| 2025-01-21 | 5.30 | 5.34 | 5.03 | 5.07 | 5.07 | qfq | 8,972,204 | 46,144,024 | -4.16% |
| 2025-01-20 | 5.18 | 5.33 | 5.10 | 5.29 | 5.29 | qfq | 6,627,604 | 34,793,076 | 2.12% |
| 2025-01-17 | 5.25 | 5.25 | 5.13 | 5.18 | 5.18 | qfq | 4,954,100 | 25,660,247 | -0.77% |
| 2025-01-16 | 5.20 | 5.28 | 5.16 | 5.22 | 5.22 | qfq | 5,380,498 | 28,122,284 | 1.36% |
| 2025-01-15 | 5.11 | 5.20 | 5.09 | 5.15 | 5.15 | qfq | 5,415,700 | 27,878,493 | 0.19% |
| 2025-01-14 | 4.94 | 5.14 | 4.93 | 5.14 | 5.14 | qfq | 7,442,600 | 37,681,140 | 4.05% |
| 2025-01-13 | 4.89 | 4.96 | 4.71 | 4.94 | 4.94 | qfq | 5,691,101 | 27,591,005 | 0.61% |
| 2025-01-10 | 5.10 | 5.14 | 4.89 | 4.91 | 4.91 | qfq | 5,636,101 | 28,228,474 | -4.10% |
| 2025-01-09 | 5.14 | 5.18 | 5.05 | 5.12 | 5.12 | qfq | 5,618,900 | 28,876,592 | -0.58% |
| 2025-01-08 | 5.10 | 5.19 | 4.94 | 5.15 | 5.15 | qfq | 9,695,148 | 49,197,518 | 0.39% |
| 2025-01-07 | 5.02 | 5.13 | 4.94 | 5.13 | 5.13 | qfq | 9,080,501 | 45,759,318 | 2.19% |
| 2025-01-06 | 5.02 | 5.13 | 4.82 | 5.02 | 5.02 | qfq | 7,471,996 | 37,370,338 | -0.59% |
| 2025-01-03 | 5.38 | 5.44 | 5.04 | 5.05 | 5.05 | qfq | 10,547,200 | 54,376,190 | -6.13% |
| 2025-01-02 | 5.38 | 5.63 | 5.33 | 5.38 | 5.38 | qfq | 8,053,558 | 44,084,002 | -0.37% |
| 2024-12-31 | 5.48 | 5.55 | 5.38 | 5.40 | 5.40 | qfq | 7,841,258 | 42,811,218 | -0.55% |
| 2024-12-30 | 5.66 | 5.70 | 5.41 | 5.43 | 5.43 | qfq | 16,692,600 | 91,584,877 | -6.70% |
| 2024-12-27 | 5.73 | 5.92 | 5.64 | 5.82 | 5.82 | qfq | 14,073,095 | 81,991,878 | 1.22% |
| 2024-12-26 | 5.83 | 6.10 | 5.66 | 5.75 | 5.75 | qfq | 16,778,800 | 97,401,988 | 2.68% |
| 2024-12-25 | 5.93 | 5.99 | 5.54 | 5.60 | 5.60 | qfq | 14,355,200 | 81,325,993 | -5.56% |
| 2024-12-24 | 6.20 | 6.29 | 5.76 | 5.93 | 5.93 | qfq | 19,334,472 | 114,810,587 | -2.47% |
| 2024-12-23 | 6.60 | 6.68 | 6.06 | 6.08 | 6.08 | qfq | 30,782,995 | 194,225,232 | -8.85% |
| 2024-12-20 | 6.69 | 7.00 | 6.49 | 6.67 | 6.67 | qfq | 51,159,144 | 344,903,732 | -0.30% |
| 2024-12-19 | 6.01 | 6.69 | 6.00 | 6.69 | 6.69 | qfq | 50,822,203 | 333,887,252 | 10.03% |
| 2024-12-18 | 6.15 | 6.30 | 5.91 | 6.08 | 6.08 | qfq | 14,480,100 | 88,865,631 | 2.01% |
| 2024-12-17 | 6.40 | 6.40 | 5.93 | 5.96 | 5.96 | qfq | 12,818,102 | 77,797,879 | -7.02% |
| 2024-12-16 | 6.46 | 6.50 | 6.36 | 6.41 | 6.41 | qfq | 7,070,899 | 45,441,527 | 0.31% |
| 2024-12-13 | 6.60 | 6.62 | 6.38 | 6.39 | 6.39 | qfq | 10,627,399 | 68,747,601 | -3.03% |
| 2024-12-12 | 6.61 | 6.63 | 6.50 | 6.59 | 6.59 | qfq | 11,967,111 | 78,688,333 | 0.15% |
| 2024-12-11 | 6.35 | 6.59 | 6.34 | 6.58 | 6.58 | qfq | 19,043,699 | 123,824,104 | 5.11% |
| 2024-12-10 | 6.42 | 6.50 | 6.25 | 6.26 | 6.26 | qfq | 9,449,199 | 59,987,630 | -0.63% |
| 2024-12-09 | 6.28 | 6.41 | 6.22 | 6.30 | 6.30 | qfq | 9,591,700 | 60,646,970 | 0.32% |
| 2024-12-06 | 6.16 | 6.29 | 6.15 | 6.28 | 6.28 | qfq | 8,752,755 | 54,588,188 | 1.62% |
| 2024-12-05 | 6.04 | 6.21 | 6.01 | 6.18 | 6.18 | qfq | 6,892,805 | 42,350,692 | 2.32% |
| 2024-12-04 | 6.23 | 6.26 | 5.97 | 6.04 | 6.04 | qfq | 7,913,005 | 48,535,186 | -3.21% |
| 2024-12-03 | 6.26 | 6.35 | 6.16 | 6.24 | 6.24 | qfq | 9,070,452 | 56,792,222 | 0.00% |
| 2024-12-02 | 6.12 | 6.29 | 6.10 | 6.24 | 6.24 | qfq | 6,322,200 | 39,345,455 | 2.30% |
| 2024-11-29 | 5.96 | 6.14 | 5.90 | 6.10 | 6.10 | qfq | 7,509,222 | 45,401,191 | 2.01% |
| 2024-11-28 | 5.92 | 6.06 | 5.89 | 5.98 | 5.98 | qfq | 7,280,624 | 43,606,646 | 1.01% |
| 2024-11-27 | 5.93 | 5.95 | 5.72 | 5.92 | 5.92 | qfq | 7,182,604 | 41,814,866 | -1.00% |
| 2024-11-26 | 5.96 | 6.09 | 5.93 | 5.98 | 5.98 | qfq | 6,269,000 | 37,689,971 | -0.50% |
| 2024-11-25 | 6.12 | 6.16 | 5.84 | 6.01 | 6.01 | qfq | 14,992,804 | 88,950,779 | -2.44% |
| 2024-11-22 | 6.22 | 6.43 | 6.13 | 6.16 | 6.16 | qfq | 12,837,100 | 81,135,213 | -1.28% |
| 2024-11-21 | 6.17 | 6.33 | 6.12 | 6.24 | 6.24 | qfq | 7,393,800 | 45,982,183 | 0.97% |
| 2024-11-20 | 5.90 | 6.23 | 5.86 | 6.18 | 6.18 | qfq | 11,886,301 | 72,450,261 | 5.10% |
| 2024-11-19 | 5.84 | 5.88 | 5.70 | 5.88 | 5.88 | qfq | 6,792,642 | 39,450,730 | 1.20% |
| 2024-11-18 | 6.15 | 6.18 | 5.75 | 5.81 | 5.81 | qfq | 8,534,906 | 50,346,037 | -3.17% |
| 2024-11-15 | 6.28 | 6.30 | 5.99 | 6.00 | 6.00 | qfq | 11,406,150 | 69,874,530 | -3.85% |
| 2024-11-14 | 6.50 | 6.60 | 6.23 | 6.24 | 6.24 | qfq | 9,428,199 | 60,618,249 | -4.00% |
| 2024-11-13 | 6.52 | 6.55 | 6.26 | 6.50 | 6.50 | qfq | 13,468,108 | 86,479,021 | -0.31% |
| 2024-11-12 | 6.55 | 6.77 | 6.43 | 6.52 | 6.52 | qfq | 18,121,220 | 119,819,145 | -1.51% |
| 2024-11-11 | 6.57 | 6.75 | 6.49 | 6.62 | 6.62 | qfq | 15,587,406 | 103,019,398 | 0.30% |
| 2024-11-08 | 6.50 | 6.75 | 6.36 | 6.60 | 6.60 | qfq | 20,379,739 | 133,786,607 | 1.85% |
| 2024-11-07 | 6.28 | 6.48 | 6.18 | 6.48 | 6.48 | qfq | 17,197,300 | 110,124,801 | 3.02% |
| 2024-11-06 | 6.24 | 6.50 | 6.21 | 6.29 | 6.29 | qfq | 21,278,952 | 134,275,428 | 2.95% |
| 2024-11-05 | 6.13 | 6.19 | 5.98 | 6.11 | 6.11 | qfq | 20,002,502 | 121,544,030 | -0.33% |
| 2024-11-04 | 6.00 | 6.30 | 5.90 | 6.13 | 6.13 | qfq | 24,518,852 | 149,736,328 | 5.33% |
| 2024-11-01 | 5.97 | 6.15 | 5.74 | 5.82 | 5.82 | qfq | 14,592,400 | 86,222,293 | -3.00% |
| 2024-10-31 | 5.89 | 6.06 | 5.89 | 6.00 | 6.00 | qfq | 12,922,601 | 77,562,454 | 1.87% |
| 2024-10-30 | 5.89 | 6.04 | 5.81 | 5.89 | 5.89 | qfq | 14,253,359 | 84,244,441 | -1.01% |
| 2024-10-29 | 6.00 | 6.14 | 5.84 | 5.95 | 5.95 | qfq | 20,806,819 | 125,045,034 | -0.17% |
| 2024-10-28 | 5.71 | 5.96 | 5.69 | 5.96 | 5.96 | qfq | 13,328,261 | 78,283,465 | 4.20% |
| 2024-10-25 | 5.63 | 5.75 | 5.63 | 5.72 | 5.72 | qfq | 10,955,101 | 62,357,575 | 2.14% |
| 2024-10-24 | 5.48 | 5.73 | 5.45 | 5.60 | 5.60 | qfq | 10,500,300 | 59,034,755 | 1.45% |
| 2024-10-23 | 5.51 | 5.67 | 5.49 | 5.52 | 5.52 | qfq | 9,208,300 | 51,380,397 | -0.18% |
| 2024-10-22 | 5.45 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 6,979,105 | 38,474,467 | 0.73% |
| 2024-10-21 | 5.59 | 5.63 | 5.45 | 5.49 | 5.49 | qfq | 11,449,390 | 63,468,101 | -1.96% |
| 2024-10-18 | 5.50 | 5.64 | 5.45 | 5.60 | 5.60 | qfq | 14,218,682 | 78,938,473 | 1.08% |
| 2024-10-17 | 5.46 | 5.80 | 5.46 | 5.54 | 5.54 | qfq | 18,482,048 | 104,186,357 | 1.28% |
| 2024-10-16 | 5.33 | 5.52 | 5.32 | 5.47 | 5.47 | qfq | 9,447,606 | 51,107,268 | 0.92% |
| 2024-10-15 | 5.38 | 5.65 | 5.34 | 5.42 | 5.42 | qfq | 12,330,548 | 67,746,707 | 0.00% |
| 2024-10-14 | 5.24 | 5.50 | 5.22 | 5.42 | 5.42 | qfq | 14,350,035 | 76,920,088 | 5.04% |
| 2024-10-11 | 5.39 | 5.45 | 5.12 | 5.16 | 5.16 | qfq | 9,392,170 | 49,384,191 | -3.91% |
| 2024-10-10 | 5.37 | 5.53 | 5.26 | 5.37 | 5.37 | qfq | 11,009,315 | 59,406,941 | 1.51% |
| 2024-10-09 | 5.78 | 5.78 | 5.27 | 5.29 | 5.29 | qfq | 14,911,202 | 81,550,405 | -9.11% |
| 2024-10-08 | 6.22 | 6.22 | 5.51 | 5.82 | 5.82 | qfq | 29,522,952 | 173,507,868 | 2.46% |
| 2024-09-30 | 5.25 | 5.68 | 5.16 | 5.68 | 5.68 | qfq | 34,767,823 | 187,988,510 | 10.08% |
| 2024-09-27 | 5.07 | 5.29 | 4.90 | 5.16 | 5.16 | qfq | 29,965,009 | 151,211,375 | 2.58% |
| 2024-09-26 | 4.70 | 5.19 | 4.70 | 5.03 | 5.03 | qfq | 31,865,632 | 160,256,302 | 6.57% |
| 2024-09-25 | 4.75 | 4.83 | 4.68 | 4.72 | 4.72 | qfq | 11,678,954 | 55,461,866 | 0.43% |
| 2024-09-24 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | qfq | 11,051,123 | 51,357,883 | 1.95% |
| 2024-09-23 | 4.50 | 4.75 | 4.48 | 4.61 | 4.61 | qfq | 13,426,502 | 61,997,930 | 2.67% |
| 2024-09-20 | 4.45 | 4.56 | 4.42 | 4.49 | 4.49 | qfq | 10,727,000 | 48,166,293 | 0.45% |
| 2024-09-19 | 4.38 | 4.51 | 4.35 | 4.47 | 4.47 | qfq | 11,650,116 | 51,815,219 | 1.36% |
| 2024-09-18 | 4.52 | 4.56 | 4.28 | 4.41 | 4.41 | qfq | 12,490,935 | 54,906,239 | -0.90% |
| 2024-09-13 | 4.32 | 4.55 | 4.21 | 4.45 | 4.45 | qfq | 18,108,902 | 80,256,665 | 3.73% |
| 2024-09-12 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 8,153,700 | 35,275,366 | -0.23% |
| 2024-09-11 | 4.36 | 4.42 | 4.25 | 4.30 | 4.30 | qfq | 12,223,701 | 53,009,892 | -1.38% |
| 2024-09-10 | 4.21 | 4.55 | 4.20 | 4.36 | 4.36 | qfq | 21,390,601 | 93,380,175 | 5.06% |
| 2024-09-09 | 4.11 | 4.18 | 4.03 | 4.15 | 4.15 | qfq | 3,095,900 | 12,768,590 | 1.22% |
| 2024-09-06 | 4.17 | 4.22 | 4.09 | 4.10 | 4.10 | qfq | 3,515,000 | 14,552,440 | -2.15% |
| 2024-09-05 | 4.13 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 2,808,700 | 11,725,532 | 1.21% |
| 2024-09-04 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 2,645,800 | 10,994,758 | -1.43% |
| 2024-09-03 | 4.13 | 4.21 | 4.11 | 4.20 | 4.20 | qfq | 2,832,500 | 11,814,966 | 1.20% |
| 2024-09-02 | 4.20 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 4,353,810 | 18,283,410 | -1.19% |
| 2024-08-30 | 4.12 | 4.26 | 4.09 | 4.20 | 4.20 | qfq | 5,132,200 | 21,482,374 | 1.94% |
| 2024-08-29 | 4.09 | 4.14 | 4.02 | 4.12 | 4.12 | qfq | 2,790,200 | 11,412,141 | 0.73% |
| 2024-08-28 | 4.00 | 4.13 | 3.98 | 4.09 | 4.09 | qfq | 3,715,200 | 15,146,254 | 1.74% |
| 2024-08-27 | 4.07 | 4.09 | 3.99 | 4.02 | 4.02 | qfq | 2,845,600 | 11,463,525 | -1.23% |
| 2024-08-26 | 4.02 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 3,773,900 | 15,302,474 | 2.78% |
| 2024-08-23 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 4,144,400 | 16,434,725 | -1.74% |
| 2024-08-22 | 4.10 | 4.11 | 4.02 | 4.03 | 4.03 | qfq | 2,452,800 | 9,957,895 | -1.47% |
| 2024-08-21 | 4.10 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 2,847,100 | 11,671,838 | -0.73% |
| 2024-08-20 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 3,626,000 | 15,042,764 | -1.67% |
| 2024-08-19 | 4.18 | 4.27 | 4.15 | 4.19 | 4.19 | qfq | 3,755,400 | 15,814,229 | 0.00% |
| 2024-08-16 | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 4,630,201 | 19,495,350 | -2.10% |
| 2024-08-15 | 4.23 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 4,579,102 | 19,459,564 | 0.71% |
| 2024-08-14 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 3,113,000 | 13,264,908 | -1.16% |
| 2024-08-13 | 4.27 | 4.31 | 4.15 | 4.30 | 4.30 | qfq | 4,637,700 | 19,711,457 | 0.47% |
| 2024-08-12 | 4.32 | 4.40 | 4.26 | 4.28 | 4.28 | qfq | 5,820,902 | 25,184,046 | -0.93% |
| 2024-08-09 | 4.40 | 4.45 | 4.32 | 4.32 | 4.32 | qfq | 6,102,101 | 26,640,980 | -2.26% |
| 2024-08-08 | 4.36 | 4.47 | 4.25 | 4.42 | 4.42 | qfq | 7,138,210 | 31,223,434 | 1.61% |
| 2024-08-07 | 4.29 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 6,341,500 | 27,376,037 | 1.16% |
| 2024-08-06 | 4.26 | 4.31 | 4.22 | 4.30 | 4.30 | qfq | 6,072,600 | 25,906,657 | 2.63% |
| 2024-08-05 | 4.31 | 4.39 | 4.19 | 4.19 | 4.19 | qfq | 8,099,500 | 34,829,349 | -2.33% |
| 2024-08-02 | 4.28 | 4.36 | 4.27 | 4.29 | 4.29 | qfq | 6,698,500 | 28,885,464 | -0.69% |
| 2024-08-01 | 4.35 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 5,993,200 | 25,974,050 | -0.69% |
| 2024-07-31 | 4.21 | 4.35 | 4.20 | 4.35 | 4.35 | qfq | 7,044,900 | 30,283,795 | 2.84% |
| 2024-07-30 | 4.18 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 5,576,170 | 23,489,878 | 1.20% |
| 2024-07-29 | 4.11 | 4.24 | 4.11 | 4.18 | 4.18 | qfq | 7,546,371 | 31,496,033 | 1.46% |
| 2024-07-26 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 6,657,910 | 27,379,128 | 0.24% |
| 2024-07-25 | 4.00 | 4.16 | 3.97 | 4.11 | 4.11 | qfq | 7,490,683 | 30,521,514 | 2.49% |
| 2024-07-24 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | qfq | 7,115,901 | 28,831,953 | -2.43% |
| 2024-07-23 | 4.19 | 4.28 | 4.11 | 4.11 | 4.11 | qfq | 7,145,400 | 29,993,715 | -2.38% |
| 2024-07-22 | 4.24 | 4.24 | 4.09 | 4.21 | 4.21 | qfq | 8,005,435 | 33,305,647 | 0.24% |
| 2024-07-19 | 4.25 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 9,103,135 | 38,212,731 | -2.33% |
| 2024-07-18 | 4.30 | 4.31 | 4.13 | 4.30 | 4.30 | qfq | 9,917,801 | 41,938,173 | -1.38% |
| 2024-07-17 | 4.36 | 4.53 | 4.33 | 4.36 | 4.36 | qfq | 14,034,640 | 61,754,839 | 0.23% |
| 2024-07-16 | 4.45 | 4.47 | 4.29 | 4.35 | 4.35 | qfq | 14,964,100 | 65,065,707 | -2.68% |
| 2024-07-15 | 4.68 | 4.75 | 4.38 | 4.47 | 4.47 | qfq | 28,271,715 | 127,201,990 | -1.32% |
| 2024-07-12 | 4.15 | 4.53 | 4.14 | 4.53 | 4.53 | qfq | 13,790,133 | 60,641,372 | 9.95% |
| 2024-07-11 | 4.03 | 4.18 | 4.03 | 4.12 | 4.12 | qfq | 7,574,100 | 31,155,277 | 3.26% |
| 2024-07-10 | 4.01 | 4.04 | 3.90 | 3.99 | 3.99 | qfq | 7,826,013 | 31,217,651 | -1.97% |
| 2024-07-09 | 4.16 | 4.18 | 3.91 | 4.07 | 4.07 | qfq | 11,139,925 | 44,853,630 | -1.45% |
| 2024-07-08 | 4.22 | 4.30 | 4.11 | 4.13 | 4.13 | qfq | 11,693,100 | 48,873,114 | -6.56% |
| 2024-07-05 | 4.30 | 4.56 | 4.13 | 4.42 | 4.42 | qfq | 12,211,200 | 52,858,481 | 3.51% |
| 2024-07-04 | 4.50 | 4.53 | 4.26 | 4.27 | 4.27 | qfq | 13,207,800 | 57,543,753 | -6.36% |
| 2024-07-03 | 4.52 | 4.81 | 4.50 | 4.56 | 4.56 | qfq | 20,133,328 | 92,800,703 | 0.88% |
| 2024-07-02 | 4.43 | 4.76 | 4.40 | 4.52 | 4.52 | qfq | 20,482,416 | 94,126,554 | 4.39% |
| 2024-07-01 | 4.19 | 4.47 | 4.17 | 4.33 | 4.33 | qfq | 11,158,001 | 48,262,946 | 3.34% |
| 2024-06-28 | 4.12 | 4.27 | 4.11 | 4.19 | 4.19 | qfq | 4,132,100 | 17,391,907 | 0.48% |
| 2024-06-27 | 4.26 | 4.33 | 4.16 | 4.17 | 4.17 | qfq | 4,289,700 | 18,118,191 | -2.34% |
| 2024-06-26 | 4.07 | 4.29 | 4.03 | 4.27 | 4.27 | qfq | 4,718,001 | 19,692,233 | 4.91% |
| 2024-06-25 | 4.00 | 4.13 | 4.00 | 4.07 | 4.07 | qfq | 4,072,100 | 16,618,728 | 0.74% |
| 2024-06-24 | 4.21 | 4.24 | 4.00 | 4.04 | 4.04 | qfq | 5,672,011 | 23,100,686 | -4.72% |
| 2024-06-21 | 4.29 | 4.33 | 4.17 | 4.24 | 4.24 | qfq | 4,713,312 | 20,090,122 | 0.95% |
| 2024-06-20 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | qfq | 4,511,736 | 19,254,347 | -3.23% |
| 2024-06-19 | 4.39 | 4.45 | 4.31 | 4.34 | 4.34 | qfq | 4,189,800 | 18,337,129 | -0.91% |
| 2024-06-18 | 4.34 | 4.41 | 4.25 | 4.38 | 4.38 | qfq | 7,198,802 | 31,248,105 | 0.00% |
| 2024-06-17 | 4.51 | 4.52 | 4.36 | 4.38 | 4.38 | qfq | 4,836,400 | 21,344,092 | -2.88% |
| 2024-06-14 | 4.52 | 4.53 | 4.40 | 4.51 | 4.51 | qfq | 3,618,510 | 16,198,759 | -0.22% |
| 2024-06-13 | 4.64 | 4.66 | 4.48 | 4.52 | 4.52 | qfq | 6,434,701 | 29,143,594 | -2.59% |
| 2024-06-12 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | qfq | 4,585,300 | 21,197,732 | 1.31% |
| 2024-06-11 | 4.63 | 4.65 | 4.46 | 4.58 | 4.58 | qfq | 4,895,400 | 22,300,478 | -1.08% |
| 2024-06-07 | 4.49 | 4.70 | 4.48 | 4.63 | 4.63 | qfq | 8,514,700 | 39,148,891 | 4.99% |
| 2024-06-06 | 4.80 | 4.83 | 4.35 | 4.41 | 4.41 | qfq | 10,913,200 | 49,031,584 | -7.55% |
| 2024-06-05 | 4.87 | 4.88 | 4.76 | 4.77 | 4.77 | qfq | 5,512,001 | 26,435,892 | -2.45% |
| 2024-06-04 | 5.00 | 5.01 | 4.80 | 4.89 | 4.89 | qfq | 5,792,200 | 28,252,152 | -2.98% |
| 2024-06-03 | 5.25 | 5.27 | 4.96 | 5.04 | 5.04 | qfq | 8,016,100 | 40,634,559 | -4.36% |
| 2024-05-31 | 5.32 | 5.36 | 5.26 | 5.27 | 5.27 | qfq | 3,106,000 | 16,462,590 | -0.94% |
| 2024-05-30 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | qfq | 4,063,608 | 21,756,417 | -1.30% |
| 2024-05-29 | 5.36 | 5.47 | 5.30 | 5.39 | 5.39 | qfq | 3,635,301 | 19,634,590 | 1.13% |
| 2024-05-28 | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | qfq | 4,141,701 | 22,343,930 | -2.56% |
| 2024-05-27 | 5.53 | 5.55 | 5.36 | 5.47 | 5.47 | qfq | 4,201,500 | 22,832,792 | -0.91% |
| 2024-05-24 | 5.58 | 5.63 | 5.51 | 5.52 | 5.52 | qfq | 2,695,700 | 15,035,433 | -1.08% |
| 2024-05-23 | 5.73 | 5.74 | 5.55 | 5.58 | 5.58 | qfq | 4,878,000 | 27,352,511 | -3.13% |
| 2024-05-22 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | qfq | 3,464,500 | 19,915,412 | 1.05% |
| 2024-05-21 | 5.77 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 4,171,017 | 23,847,978 | -1.89% |
| 2024-05-20 | 5.77 | 5.86 | 5.75 | 5.81 | 5.81 | qfq | 5,074,924 | 29,451,898 | 0.35% |
| 2024-05-17 | 5.76 | 5.85 | 5.69 | 5.79 | 5.79 | qfq | 4,974,500 | 28,625,344 | 0.35% |
| 2024-05-16 | 5.75 | 5.87 | 5.70 | 5.77 | 5.77 | qfq | 5,364,700 | 31,046,798 | 1.76% |
| 2024-05-15 | 5.69 | 5.74 | 5.58 | 5.67 | 5.67 | qfq | 4,675,202 | 26,584,382 | 0.18% |
| 2024-05-14 | 5.59 | 5.69 | 5.53 | 5.66 | 5.66 | qfq | 5,998,500 | 33,801,062 | 1.07% |
| 2024-05-13 | 5.69 | 5.97 | 5.50 | 5.60 | 5.60 | qfq | 9,424,900 | 53,043,650 | -2.78% |
| 2024-05-10 | 5.86 | 5.91 | 5.73 | 5.76 | 5.76 | qfq | 4,372,400 | 25,238,984 | -1.71% |
| 2024-05-09 | 5.68 | 5.89 | 5.68 | 5.86 | 5.86 | qfq | 5,633,901 | 32,894,176 | 2.63% |
| 2024-05-08 | 5.81 | 5.85 | 5.68 | 5.71 | 5.71 | qfq | 5,466,803 | 31,386,105 | -2.23% |
| 2024-05-07 | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | qfq | 6,370,600 | 37,131,728 | 0.69% |
| 2024-05-06 | 5.80 | 5.93 | 5.77 | 5.80 | 5.80 | qfq | 8,299,401 | 48,378,708 | 0.52% |
| 2024-04-30 | 5.74 | 6.03 | 5.69 | 5.77 | 5.77 | qfq | 9,860,767 | 57,367,846 | -1.54% |
| 2024-04-29 | 5.55 | 5.90 | 5.54 | 5.86 | 5.86 | qfq | 8,453,661 | 48,812,294 | 5.40% |
| 2024-04-26 | 5.48 | 5.62 | 5.35 | 5.56 | 5.56 | qfq | 6,940,569 | 38,262,294 | 1.83% |
| 2024-04-25 | 5.33 | 5.51 | 5.28 | 5.46 | 5.46 | qfq | 6,798,801 | 36,964,802 | 1.11% |
| 2024-04-24 | 5.38 | 5.44 | 5.32 | 5.40 | 5.40 | qfq | 6,143,501 | 33,081,710 | 0.93% |
| 2024-04-23 | 5.29 | 5.40 | 5.22 | 5.35 | 5.35 | qfq | 6,268,400 | 33,446,084 | 2.10% |
| 2024-04-22 | 5.37 | 5.39 | 5.10 | 5.24 | 5.24 | qfq | 6,374,601 | 33,398,217 | -2.06% |
| 2024-04-19 | 5.43 | 5.48 | 5.29 | 5.35 | 5.35 | qfq | 7,104,901 | 38,103,689 | -1.29% |
| 2024-04-18 | 5.46 | 5.59 | 5.27 | 5.42 | 5.42 | qfq | 11,033,003 | 59,968,115 | -0.37% |
| 2024-04-17 | 5.04 | 5.47 | 5.04 | 5.44 | 5.44 | qfq | 15,149,692 | 80,746,913 | 8.58% |
| 2024-04-16 | 5.47 | 5.54 | 4.99 | 5.01 | 5.01 | qfq | 18,495,752 | 94,458,805 | -9.57% |
| 2024-04-15 | 6.15 | 6.15 | 5.54 | 5.54 | 5.54 | qfq | 17,562,701 | 99,796,454 | -9.92% |
| 2024-04-12 | 6.31 | 6.39 | 6.11 | 6.15 | 6.15 | qfq | 11,447,200 | 71,130,661 | -3.30% |
| 2024-04-11 | 6.30 | 6.58 | 6.18 | 6.36 | 6.36 | qfq | 13,706,771 | 88,007,395 | 0.79% |
| 2024-04-10 | 6.48 | 6.60 | 6.21 | 6.31 | 6.31 | qfq | 14,768,422 | 93,902,669 | -3.96% |
| 2024-04-09 | 6.36 | 6.81 | 6.29 | 6.57 | 6.57 | qfq | 16,745,381 | 109,620,677 | 3.30% |
| 2024-04-08 | 6.64 | 6.65 | 6.33 | 6.36 | 6.36 | qfq | 11,426,701 | 73,741,085 | -4.50% |
| 2024-04-03 | 6.60 | 6.75 | 6.49 | 6.66 | 6.66 | qfq | 9,759,500 | 64,463,389 | 0.30% |
| 2024-04-02 | 6.49 | 6.68 | 6.46 | 6.64 | 6.64 | qfq | 10,418,401 | 68,687,459 | 1.84% |
| 2024-04-01 | 6.37 | 6.54 | 6.31 | 6.52 | 6.52 | qfq | 11,245,600 | 72,525,212 | -0.15% |
| 2024-03-29 | 6.39 | 6.53 | 6.37 | 6.53 | 6.53 | qfq | 7,018,500 | 45,301,246 | 2.35% |
| 2024-03-28 | 6.23 | 6.46 | 6.20 | 6.38 | 6.38 | qfq | 8,383,703 | 53,247,065 | 2.41% |
| 2024-03-27 | 6.46 | 6.49 | 6.21 | 6.23 | 6.23 | qfq | 7,970,800 | 50,600,822 | -3.86% |
| 2024-03-26 | 6.48 | 6.58 | 6.29 | 6.48 | 6.48 | qfq | 9,401,800 | 60,585,642 | -0.31% |
| 2024-03-25 | 6.63 | 6.74 | 6.43 | 6.50 | 6.50 | qfq | 9,858,503 | 65,203,836 | -2.55% |
| 2024-03-22 | 6.84 | 6.86 | 6.58 | 6.67 | 6.67 | qfq | 10,296,601 | 68,885,326 | -2.77% |
| 2024-03-21 | 6.84 | 6.98 | 6.67 | 6.86 | 6.86 | qfq | 12,327,801 | 83,896,536 | 0.29% |
| 2024-03-20 | 6.65 | 6.94 | 6.62 | 6.84 | 6.84 | qfq | 14,195,600 | 96,688,056 | 2.86% |
| 2024-03-19 | 6.61 | 6.71 | 6.55 | 6.65 | 6.65 | qfq | 8,692,116 | 57,814,862 | 0.61% |
| 2024-03-18 | 6.43 | 6.61 | 6.42 | 6.61 | 6.61 | qfq | 11,992,801 | 78,165,462 | 3.28% |
| 2024-03-15 | 6.28 | 6.41 | 6.21 | 6.40 | 6.40 | qfq | 8,297,408 | 52,501,497 | 1.43% |
| 2024-03-14 | 6.35 | 6.41 | 6.19 | 6.31 | 6.31 | qfq | 9,090,769 | 57,542,035 | -0.47% |
| 2024-03-13 | 6.43 | 6.50 | 6.25 | 6.34 | 6.34 | qfq | 11,104,301 | 70,396,772 | -1.40% |
| 2024-03-12 | 6.28 | 6.43 | 6.26 | 6.43 | 6.43 | qfq | 9,297,200 | 59,092,796 | 2.39% |
| 2024-03-11 | 6.16 | 6.28 | 6.12 | 6.28 | 6.28 | qfq | 8,175,913 | 50,822,032 | 1.95% |
| 2024-03-08 | 6.14 | 6.20 | 6.08 | 6.16 | 6.16 | qfq | 6,126,501 | 37,611,045 | -0.16% |
| 2024-03-07 | 6.14 | 6.31 | 6.14 | 6.17 | 6.17 | qfq | 9,410,200 | 58,479,603 | 0.49% |
| 2024-03-06 | 6.00 | 6.20 | 5.96 | 6.14 | 6.14 | qfq | 9,316,081 | 56,962,926 | 1.49% |
| 2024-03-05 | 6.27 | 6.27 | 6.04 | 6.05 | 6.05 | qfq | 11,588,815 | 70,909,890 | -3.66% |
| 2024-03-04 | 6.40 | 6.43 | 6.18 | 6.28 | 6.28 | qfq | 10,295,015 | 64,734,207 | -1.88% |
| 2024-03-01 | 6.41 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 10,509,401 | 66,918,681 | -0.16% |
| 2024-02-29 | 6.10 | 6.43 | 6.07 | 6.41 | 6.41 | qfq | 15,498,861 | 97,930,718 | 3.22% |
| 2024-02-28 | 6.91 | 6.97 | 6.19 | 6.21 | 6.21 | qfq | 22,977,100 | 151,167,628 | -8.68% |
| 2024-02-27 | 6.49 | 6.81 | 6.42 | 6.80 | 6.80 | qfq | 12,711,262 | 84,879,669 | 4.29% |
| 2024-02-26 | 6.41 | 6.71 | 6.40 | 6.52 | 6.52 | qfq | 15,335,709 | 100,143,158 | 1.09% |
| 2024-02-23 | 6.10 | 6.49 | 6.06 | 6.45 | 6.45 | qfq | 16,481,101 | 103,549,888 | 5.91% |
| 2024-02-22 | 5.93 | 6.15 | 5.85 | 6.09 | 6.09 | qfq | 13,815,600 | 83,192,022 | 3.22% |
| 2024-02-21 | 5.70 | 6.10 | 5.66 | 5.90 | 5.90 | qfq | 17,281,941 | 102,489,370 | 2.25% |
| 2024-02-20 | 5.53 | 5.86 | 5.45 | 5.77 | 5.77 | qfq | 15,223,171 | 87,034,149 | 3.96% |
| 2024-02-19 | 5.35 | 5.57 | 5.35 | 5.55 | 5.55 | qfq | 17,570,024 | 96,408,836 | 5.11% |
| 2024-02-08 | 4.90 | 5.30 | 4.72 | 5.28 | 5.28 | qfq | 22,783,718 | 114,621,809 | 9.54% |
| 2024-02-07 | 5.33 | 5.33 | 4.80 | 4.82 | 4.82 | qfq | 28,113,711 | 137,956,814 | -9.57% |
| 2024-02-06 | 5.20 | 5.67 | 4.99 | 5.33 | 5.33 | qfq | 22,957,100 | 118,349,570 | -3.79% |
| 2024-02-05 | 6.10 | 6.10 | 5.54 | 5.54 | 5.54 | qfq | 15,059,101 | 84,767,743 | -10.06% |
| 2024-02-02 | 6.52 | 6.66 | 5.91 | 6.16 | 6.16 | qfq | 9,596,201 | 60,280,755 | -5.23% |
| 2024-02-01 | 6.65 | 6.69 | 6.32 | 6.50 | 6.50 | qfq | 9,004,501 | 58,674,488 | -3.42% |
| 2024-01-31 | 7.18 | 7.23 | 6.65 | 6.73 | 6.73 | qfq | 11,622,400 | 80,136,124 | -8.06% |
| 2024-01-30 | 7.55 | 7.63 | 7.23 | 7.32 | 7.32 | qfq | 8,458,500 | 62,863,336 | -4.19% |
| 2024-01-29 | 8.00 | 8.10 | 7.59 | 7.64 | 7.64 | qfq | 10,408,300 | 80,537,591 | -3.41% |
| 2024-01-26 | 7.92 | 8.10 | 7.82 | 7.91 | 7.91 | qfq | 10,901,300 | 86,752,532 | -0.25% |
| 2024-01-25 | 7.38 | 8.00 | 7.31 | 7.93 | 7.93 | qfq | 12,955,010 | 100,077,181 | 8.04% |
| 2024-01-24 | 7.20 | 7.42 | 6.95 | 7.34 | 7.34 | qfq | 7,607,701 | 54,688,639 | 1.94% |
| 2024-01-23 | 7.31 | 7.40 | 7.06 | 7.20 | 7.20 | qfq | 8,645,701 | 62,053,010 | -0.69% |
| 2024-01-22 | 8.06 | 8.08 | 7.20 | 7.25 | 7.25 | qfq | 7,237,800 | 54,671,464 | -9.15% |
| 2024-01-19 | 7.84 | 8.10 | 7.79 | 7.98 | 7.98 | qfq | 6,995,901 | 55,758,070 | 2.31% |
| 2024-01-18 | 7.96 | 7.97 | 7.55 | 7.80 | 7.80 | qfq | 4,902,650 | 38,023,606 | -2.62% |
| 2024-01-17 | 8.16 | 8.18 | 7.99 | 8.01 | 8.01 | qfq | 3,278,500 | 26,551,728 | -1.72% |
| 2024-01-16 | 8.21 | 8.30 | 8.05 | 8.15 | 8.15 | qfq | 3,731,400 | 30,364,920 | -1.09% |
| 2024-01-15 | 8.22 | 8.33 | 8.18 | 8.24 | 8.24 | qfq | 4,008,100 | 33,045,534 | -0.84% |
| 2024-01-12 | 8.59 | 8.68 | 8.31 | 8.31 | 8.31 | qfq | 5,966,500 | 50,439,131 | 0.00% |
| 2024-01-11 | 8.18 | 8.50 | 8.11 | 8.31 | 8.31 | qfq | 5,334,101 | 44,562,457 | 1.84% |
| 2024-01-10 | 8.13 | 8.35 | 8.10 | 8.16 | 8.16 | qfq | 3,785,800 | 31,007,827 | -0.73% |
| 2024-01-09 | 8.23 | 8.38 | 8.11 | 8.22 | 8.22 | qfq | 5,361,501 | 44,173,807 | 0.12% |
| 2024-01-08 | 8.39 | 8.45 | 8.21 | 8.21 | 8.21 | qfq | 4,407,400 | 36,583,432 | -2.03% |
| 2024-01-05 | 8.58 | 8.65 | 8.30 | 8.38 | 8.38 | qfq | 7,591,300 | 64,319,541 | -2.78% |
| 2024-01-04 | 8.49 | 8.80 | 8.37 | 8.62 | 8.62 | qfq | 9,390,418 | 80,792,468 | 1.29% |
| 2024-01-03 | 8.30 | 8.67 | 8.21 | 8.51 | 8.51 | qfq | 12,716,420 | 107,678,409 | 1.31% |
| 2024-01-02 | 8.10 | 8.49 | 8.10 | 8.40 | 8.40 | qfq | 8,426,000 | 70,392,518 | 3.96% |
| 2023-12-29 | 7.94 | 8.10 | 7.88 | 8.08 | 8.08 | qfq | 3,142,473 | 25,209,161 | 1.76% |
| 2023-12-28 | 7.77 | 7.95 | 7.71 | 7.94 | 7.94 | qfq | 3,791,900 | 29,847,349 | 2.19% |
| 2023-12-27 | 7.77 | 7.83 | 7.64 | 7.77 | 7.77 | qfq | 3,292,800 | 25,491,059 | 0.65% |
| 2023-12-26 | 7.87 | 7.91 | 7.69 | 7.72 | 7.72 | qfq | 4,849,300 | 37,665,555 | -1.78% |
| 2023-12-25 | 8.06 | 8.06 | 7.81 | 7.86 | 7.86 | qfq | 6,183,000 | 48,757,700 | -2.00% |
| 2023-12-22 | 8.19 | 8.20 | 8.01 | 8.02 | 8.02 | qfq | 5,171,200 | 41,870,400 | -1.84% |
| 2023-12-21 | 8.15 | 8.25 | 8.05 | 8.17 | 8.17 | qfq | 5,060,461 | 41,264,730 | -0.12% |
| 2023-12-20 | 8.27 | 8.33 | 8.15 | 8.18 | 8.18 | qfq | 3,515,600 | 28,883,748 | -1.33% |
| 2023-12-19 | 8.29 | 8.35 | 8.21 | 8.29 | 8.29 | qfq | 3,464,901 | 28,676,966 | 0.48% |
| 2023-12-18 | 8.45 | 8.52 | 8.22 | 8.25 | 8.25 | qfq | 6,068,300 | 50,416,225 | -3.17% |
| 2023-12-15 | 8.47 | 8.63 | 8.45 | 8.52 | 8.52 | qfq | 4,014,700 | 34,296,746 | 0.83% |
| 2023-12-14 | 8.44 | 8.57 | 8.43 | 8.45 | 8.45 | qfq | 4,412,400 | 37,479,542 | 0.84% |
| 2023-12-13 | 8.44 | 8.54 | 8.38 | 8.38 | 8.38 | qfq | 4,725,201 | 39,999,931 | -0.71% |
| 2023-12-12 | 8.34 | 8.45 | 8.29 | 8.44 | 8.44 | qfq | 5,219,700 | 43,722,201 | 0.72% |
| 2023-12-11 | 8.40 | 8.48 | 8.28 | 8.38 | 8.38 | qfq | 7,234,401 | 60,459,020 | -0.59% |
| 2023-12-08 | 8.67 | 8.70 | 8.41 | 8.43 | 8.43 | qfq | 4,730,401 | 40,256,784 | -2.54% |
| 2023-12-07 | 8.82 | 8.84 | 8.62 | 8.65 | 8.65 | qfq | 5,136,802 | 44,556,074 | -1.70% |
| 2023-12-06 | 8.70 | 8.85 | 8.65 | 8.80 | 8.80 | qfq | 2,228,300 | 19,562,906 | 1.03% |
| 2023-12-05 | 8.84 | 8.84 | 8.70 | 8.71 | 8.71 | qfq | 2,837,200 | 24,890,235 | -1.58% |
| 2023-12-04 | 8.65 | 8.88 | 8.65 | 8.85 | 8.85 | qfq | 4,707,992 | 41,425,467 | 1.61% |
| 2023-12-01 | 8.60 | 8.74 | 8.57 | 8.71 | 8.71 | qfq | 4,338,039 | 37,603,453 | 0.46% |
| 2023-11-30 | 8.85 | 8.88 | 8.56 | 8.67 | 8.67 | qfq | 6,216,100 | 53,994,489 | -2.03% |
| 2023-11-29 | 8.95 | 8.98 | 8.77 | 8.85 | 8.85 | qfq | 4,852,362 | 43,040,052 | -1.45% |
| 2023-11-28 | 8.99 | 9.03 | 8.91 | 8.98 | 8.98 | qfq | 3,110,001 | 27,947,617 | 0.11% |
| 2023-11-27 | 9.06 | 9.07 | 8.90 | 8.97 | 8.97 | qfq | 3,958,800 | 35,489,501 | -0.99% |
| 2023-11-24 | 9.15 | 9.21 | 9.01 | 9.06 | 9.06 | qfq | 4,433,100 | 40,279,213 | -1.20% |
| 2023-11-23 | 9.09 | 9.22 | 9.03 | 9.17 | 9.17 | qfq | 5,006,900 | 45,815,816 | 0.99% |
| 2023-11-22 | 9.10 | 9.22 | 9.04 | 9.08 | 9.08 | qfq | 3,587,500 | 32,706,706 | -1.20% |
| 2023-11-21 | 9.14 | 9.24 | 9.11 | 9.19 | 9.19 | qfq | 5,584,300 | 51,354,550 | 0.44% |
| 2023-11-20 | 9.02 | 9.18 | 9.01 | 9.15 | 9.15 | qfq | 4,461,800 | 40,653,177 | 1.33% |
| 2023-11-17 | 9.00 | 9.06 | 8.96 | 9.03 | 9.03 | qfq | 3,920,000 | 35,317,875 | 0.11% |
| 2023-11-16 | 9.30 | 9.30 | 9.01 | 9.02 | 9.02 | qfq | 8,591,218 | 78,094,076 | -3.01% |
| 2023-11-15 | 9.02 | 9.31 | 9.01 | 9.30 | 9.30 | qfq | 9,860,618 | 90,720,308 | 3.10% |
| 2023-11-14 | 8.99 | 9.06 | 8.94 | 9.02 | 9.02 | qfq | 3,744,300 | 33,676,646 | 0.11% |
| 2023-11-13 | 8.90 | 9.02 | 8.89 | 9.01 | 9.01 | qfq | 4,143,553 | 37,122,640 | 1.24% |
| 2023-11-10 | 8.83 | 8.93 | 8.78 | 8.90 | 8.90 | qfq | 3,431,935 | 30,420,834 | 0.23% |
| 2023-11-09 | 8.86 | 9.03 | 8.82 | 8.88 | 8.88 | qfq | 5,175,318 | 46,036,223 | 0.00% |
| 2023-11-08 | 8.89 | 8.96 | 8.83 | 8.88 | 8.88 | qfq | 4,220,400 | 37,546,939 | 0.34% |
| 2023-11-07 | 8.83 | 8.89 | 8.78 | 8.85 | 8.85 | qfq | 5,049,500 | 44,686,164 | 0.11% |
| 2023-11-06 | 8.85 | 8.92 | 8.67 | 8.84 | 8.84 | qfq | 7,998,600 | 70,158,957 | -0.79% |
| 2023-11-03 | 8.79 | 9.07 | 8.73 | 8.91 | 8.91 | qfq | 7,836,800 | 69,851,232 | 1.25% |
| 2023-11-02 | 8.71 | 8.90 | 8.67 | 8.80 | 8.80 | qfq | 7,796,301 | 68,816,837 | 1.15% |
| 2023-11-01 | 8.67 | 8.75 | 8.64 | 8.70 | 8.70 | qfq | 4,036,701 | 35,114,594 | 0.00% |
| 2023-10-31 | 8.76 | 8.82 | 8.65 | 8.70 | 8.70 | qfq | 5,082,700 | 44,457,052 | -0.46% |
| 2023-10-30 | 8.57 | 8.88 | 8.52 | 8.74 | 8.74 | qfq | 6,328,400 | 55,550,783 | 1.51% |
| 2023-10-27 | 8.36 | 8.64 | 8.34 | 8.61 | 8.61 | qfq | 6,134,200 | 52,527,699 | 2.50% |
| 2023-10-26 | 8.40 | 8.50 | 8.28 | 8.40 | 8.40 | qfq | 3,521,300 | 29,467,702 | -0.71% |
| 2023-10-25 | 8.37 | 8.56 | 8.35 | 8.46 | 8.46 | qfq | 6,240,700 | 52,858,917 | 2.05% |
| 2023-10-24 | 8.00 | 8.34 | 8.00 | 8.29 | 8.29 | qfq | 5,009,000 | 41,270,321 | 3.62% |
| 2023-10-23 | 8.23 | 8.25 | 7.96 | 8.00 | 8.00 | qfq | 4,536,600 | 36,570,300 | -2.79% |
| 2023-10-20 | 8.20 | 8.29 | 8.18 | 8.23 | 8.23 | qfq | 3,413,700 | 28,097,751 | 0.00% |
| 2023-10-19 | 8.26 | 8.42 | 8.19 | 8.23 | 8.23 | qfq | 3,726,139 | 30,946,505 | -0.60% |
| 2023-10-18 | 8.54 | 8.59 | 8.26 | 8.28 | 8.28 | qfq | 5,508,400 | 46,125,702 | -3.38% |
| 2023-10-17 | 8.63 | 8.65 | 8.50 | 8.57 | 8.57 | qfq | 4,011,800 | 34,374,252 | -0.70% |
| 2023-10-16 | 8.58 | 8.67 | 8.54 | 8.63 | 8.63 | qfq | 5,153,935 | 44,350,917 | 0.35% |
| 2023-10-13 | 8.52 | 8.63 | 8.49 | 8.60 | 8.60 | qfq | 4,895,600 | 41,900,308 | -0.23% |
| 2023-10-12 | 8.53 | 8.68 | 8.47 | 8.62 | 8.62 | qfq | 6,716,263 | 57,724,675 | 1.17% |
| 2023-10-11 | 8.72 | 8.73 | 8.48 | 8.52 | 8.52 | qfq | 9,870,600 | 84,333,535 | -2.52% |
| 2023-10-10 | 8.70 | 8.86 | 8.70 | 8.74 | 8.74 | qfq | 7,992,633 | 69,998,134 | -1.47% |
| 2023-10-09 | 8.71 | 8.99 | 8.71 | 8.87 | 8.87 | qfq | 15,940,262 | 141,006,828 | 1.95% |
| 2023-09-28 | 8.72 | 8.78 | 8.56 | 8.70 | 8.70 | qfq | 14,820,701 | 128,316,666 | -0.34% |
| 2023-09-27 | 9.01 | 9.03 | 8.67 | 8.73 | 8.73 | qfq | 26,478,702 | 232,213,101 | -6.03% |
| 2023-09-26 | 10.30 | 10.32 | 9.27 | 9.29 | 9.29 | qfq | 37,157,931 | 352,275,221 | -9.81% |
| 2023-09-25 | 9.78 | 10.37 | 9.70 | 10.30 | 10.30 | qfq | 29,581,270 | 295,439,545 | 3.21% |
| 2023-09-22 | 10.82 | 10.98 | 9.96 | 9.98 | 9.98 | qfq | 31,136,517 | 314,580,213 | -9.85% |
| 2023-09-21 | 10.52 | 11.37 | 10.52 | 11.07 | 11.07 | qfq | 24,328,912 | 270,108,370 | 4.14% |
| 2023-09-20 | 10.76 | 10.85 | 10.51 | 10.63 | 10.63 | qfq | 11,472,801 | 121,668,741 | -1.57% |
| 2023-09-19 | 10.66 | 11.51 | 10.66 | 10.80 | 10.80 | qfq | 23,552,222 | 260,459,428 | 0.47% |
| 2023-09-18 | 10.47 | 11.00 | 10.22 | 10.75 | 10.75 | qfq | 24,166,434 | 260,152,754 | 2.38% |
| 2023-09-15 | 9.77 | 10.74 | 9.77 | 10.50 | 10.50 | qfq | 25,735,901 | 270,576,099 | 7.58% |
| 2023-09-14 | 9.85 | 9.88 | 9.55 | 9.76 | 9.76 | qfq | 5,546,739 | 53,720,691 | -0.91% |
| 2023-09-13 | 10.49 | 10.50 | 9.78 | 9.85 | 9.85 | qfq | 8,403,801 | 84,256,403 | -2.96% |
| 2023-09-12 | 10.07 | 10.21 | 10.03 | 10.15 | 10.15 | qfq | 2,133,200 | 21,600,769 | 0.10% |
| 2023-09-11 | 9.99 | 10.23 | 9.90 | 10.14 | 10.14 | qfq | 3,036,400 | 30,692,790 | 1.50% |
| 2023-09-08 | 10.09 | 10.18 | 9.87 | 9.99 | 9.99 | qfq | 3,852,500 | 38,505,801 | -0.70% |
| 2023-09-07 | 10.23 | 10.23 | 10.05 | 10.06 | 10.06 | qfq | 2,766,801 | 28,008,069 | -1.95% |
| 2023-09-06 | 10.17 | 10.36 | 10.10 | 10.26 | 10.26 | qfq | 3,243,200 | 33,253,290 | -0.19% |
| 2023-09-05 | 10.34 | 10.41 | 10.22 | 10.28 | 10.28 | qfq | 5,326,901 | 54,913,758 | -0.68% |
| 2023-09-04 | 10.32 | 10.43 | 10.23 | 10.35 | 10.35 | qfq | 3,395,301 | 35,043,373 | 0.68% |
| 2023-09-01 | 10.00 | 10.29 | 10.00 | 10.28 | 10.28 | qfq | 3,950,800 | 40,209,488 | 2.19% |
| 2023-08-31 | 9.96 | 10.07 | 9.90 | 10.06 | 10.06 | qfq | 2,887,500 | 28,889,549 | 0.70% |
| 2023-08-30 | 10.14 | 10.25 | 9.89 | 9.99 | 9.99 | qfq | 2,944,718 | 29,594,252 | -0.10% |
| 2023-08-29 | 9.65 | 10.07 | 9.62 | 10.00 | 10.00 | qfq | 7,432,005 | 73,426,521 | 4.17% |
| 2023-08-28 | 10.23 | 10.31 | 9.60 | 9.60 | 9.60 | qfq | 5,494,701 | 54,280,533 | -2.34% |
| 2023-08-25 | 10.12 | 10.12 | 9.74 | 9.83 | 9.83 | qfq | 2,242,900 | 22,252,470 | -1.60% |
| 2023-08-24 | 9.94 | 10.13 | 9.87 | 9.99 | 9.99 | qfq | 2,674,400 | 26,746,102 | 1.11% |
| 2023-08-23 | 10.00 | 10.10 | 9.88 | 9.88 | 9.88 | qfq | 2,703,500 | 26,967,634 | -2.27% |
| 2023-08-22 | 10.05 | 10.13 | 9.89 | 10.11 | 10.11 | qfq | 3,297,400 | 32,962,253 | 0.90% |
| 2023-08-21 | 10.18 | 10.28 | 10.00 | 10.02 | 10.02 | qfq | 3,038,411 | 30,669,067 | -1.76% |
| 2023-08-18 | 10.45 | 10.50 | 10.16 | 10.20 | 10.20 | qfq | 2,631,010 | 27,217,993 | -2.39% |
| 2023-08-17 | 10.29 | 10.48 | 10.14 | 10.45 | 10.45 | qfq | 2,476,400 | 25,577,021 | 1.55% |
| 2023-08-16 | 10.37 | 10.52 | 10.26 | 10.29 | 10.29 | qfq | 2,429,821 | 25,204,691 | -0.48% |
| 2023-08-15 | 10.39 | 10.52 | 10.26 | 10.34 | 10.34 | qfq | 1,879,700 | 19,456,320 | -0.77% |
| 2023-08-14 | 10.40 | 10.43 | 10.26 | 10.42 | 10.42 | qfq | 2,171,300 | 22,434,678 | 0.10% |
| 2023-08-11 | 10.55 | 10.66 | 10.40 | 10.41 | 10.41 | qfq | 2,201,000 | 23,075,910 | -1.51% |
| 2023-08-10 | 10.55 | 10.69 | 10.38 | 10.57 | 10.57 | qfq | 2,835,900 | 29,971,990 | 1.05% |
| 2023-08-09 | 10.69 | 10.69 | 10.40 | 10.46 | 10.46 | qfq | 3,653,600 | 38,259,804 | -2.24% |
| 2023-08-08 | 10.70 | 10.77 | 10.48 | 10.70 | 10.70 | qfq | 4,381,800 | 46,634,603 | 0.00% |
| 2023-08-07 | 10.42 | 10.86 | 10.29 | 10.70 | 10.70 | qfq | 7,260,117 | 77,086,483 | 2.20% |
| 2023-08-04 | 10.53 | 10.62 | 10.41 | 10.47 | 10.47 | qfq | 3,696,600 | 38,706,863 | -0.38% |
| 2023-08-03 | 10.62 | 10.64 | 10.43 | 10.51 | 10.51 | qfq | 4,098,202 | 43,156,728 | -1.50% |
| 2023-08-02 | 10.71 | 10.75 | 10.50 | 10.67 | 10.67 | qfq | 6,334,840 | 67,063,889 | -0.84% |
| 2023-08-01 | 10.75 | 10.86 | 10.66 | 10.76 | 10.76 | qfq | 4,419,600 | 47,519,784 | 0.09% |
| 2023-07-31 | 11.00 | 11.03 | 10.60 | 10.75 | 10.75 | qfq | 9,454,339 | 101,458,269 | -2.54% |
| 2023-07-28 | 11.01 | 11.22 | 10.90 | 11.03 | 11.03 | qfq | 4,650,200 | 51,330,323 | -0.36% |
| 2023-07-27 | 11.31 | 11.35 | 11.04 | 11.07 | 11.07 | qfq | 5,477,300 | 61,048,788 | -2.04% |
| 2023-07-26 | 11.44 | 11.44 | 11.22 | 11.30 | 11.30 | qfq | 3,887,400 | 43,870,157 | -1.22% |
| 2023-07-25 | 11.27 | 11.65 | 11.25 | 11.44 | 11.44 | qfq | 6,236,700 | 71,197,859 | 1.96% |
| 2023-07-24 | 11.30 | 11.53 | 11.11 | 11.22 | 11.22 | qfq | 5,608,261 | 63,276,977 | -0.71% |
| 2023-07-21 | 11.03 | 11.55 | 11.00 | 11.30 | 11.30 | qfq | 7,849,600 | 88,901,633 | 2.17% |
| 2023-07-20 | 11.40 | 11.47 | 11.00 | 11.06 | 11.06 | qfq | 6,899,100 | 76,786,419 | -2.47% |
| 2023-07-19 | 11.22 | 11.75 | 11.15 | 11.34 | 11.34 | qfq | 14,904,290 | 170,837,848 | 1.98% |
| 2023-07-18 | 10.95 | 11.47 | 10.72 | 11.12 | 11.12 | qfq | 11,060,729 | 122,714,908 | 2.11% |