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
大连友谊000679.SZ
最近收盘价6.032026-07-17
最近交易日2026-07-17
成交量（股）24,617,001
成交额（元）155,527,815
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 | 6.43 | 6.74 | 5.95 | 6.03 | 6.03 | qfq | 24,617,001 | 155,527,815 | -3.67% |
| 2026-07-16 | 5.82 | 6.44 | 5.73 | 6.26 | 6.26 | qfq | 23,303,850 | 145,828,499 | 7.01% |
| 2026-07-15 | 5.66 | 5.98 | 5.65 | 5.85 | 5.85 | qfq | 6,225,700 | 36,431,573 | 2.09% |
| 2026-07-14 | 5.62 | 5.75 | 5.48 | 5.73 | 5.73 | qfq | 6,402,100 | 36,105,481 | 1.42% |
| 2026-07-13 | 5.88 | 5.98 | 5.64 | 5.65 | 5.65 | qfq | 8,889,600 | 51,420,177 | -5.52% |
| 2026-07-10 | 5.84 | 6.08 | 5.75 | 5.98 | 5.98 | qfq | 10,345,700 | 62,029,417 | 2.05% |
| 2026-07-09 | 5.86 | 6.01 | 5.73 | 5.86 | 5.86 | qfq | 7,770,300 | 45,631,847 | 0.17% |
| 2026-07-08 | 5.90 | 5.93 | 5.73 | 5.85 | 5.85 | qfq | 7,826,300 | 45,651,306 | -1.02% |
| 2026-07-07 | 6.08 | 6.27 | 5.87 | 5.91 | 5.91 | qfq | 12,741,600 | 77,046,656 | -3.27% |
| 2026-07-06 | 6.25 | 6.45 | 6.06 | 6.11 | 6.11 | qfq | 11,646,600 | 72,198,411 | -2.24% |
| 2026-07-03 | 6.06 | 6.35 | 6.00 | 6.25 | 6.25 | qfq | 16,563,750 | 103,160,919 | 3.48% |
| 2026-07-02 | 6.20 | 6.52 | 6.03 | 6.04 | 6.04 | qfq | 16,446,503 | 102,280,073 | -1.31% |
| 2026-07-01 | 6.17 | 6.30 | 6.08 | 6.12 | 6.12 | qfq | 12,885,000 | 79,479,195 | -0.81% |
| 2026-06-30 | 6.22 | 6.39 | 6.03 | 6.17 | 6.17 | qfq | 9,055,300 | 56,082,290 | -0.64% |
| 2026-06-29 | 6.22 | 6.37 | 6.00 | 6.21 | 6.21 | qfq | 14,111,400 | 87,517,216 | -0.80% |
| 2026-06-26 | 6.57 | 6.57 | 6.18 | 6.26 | 6.26 | qfq | 13,895,148 | 87,951,609 | -4.72% |
| 2026-06-25 | 6.84 | 7.08 | 6.50 | 6.57 | 6.57 | qfq | 19,136,900 | 128,153,644 | -4.51% |
| 2026-06-24 | 7.37 | 7.50 | 6.79 | 6.88 | 6.88 | qfq | 24,787,200 | 174,055,953 | -6.78% |
| 2026-06-23 | 7.59 | 7.73 | 7.35 | 7.38 | 7.38 | qfq | 18,951,458 | 142,776,763 | -2.64% |
| 2026-06-22 | 7.58 | 7.85 | 7.28 | 7.58 | 7.58 | qfq | 32,868,207 | 248,830,553 | 0.00% |
| 2026-06-18 | 7.35 | 8.09 | 7.20 | 7.58 | 7.58 | qfq | 44,347,065 | 343,634,424 | 3.13% |
| 2026-06-17 | 6.81 | 7.35 | 6.70 | 7.35 | 7.35 | qfq | 22,487,911 | 157,769,156 | 10.03% |
| 2026-06-16 | 6.07 | 6.68 | 5.95 | 6.68 | 6.68 | qfq | 11,877,173 | 75,919,659 | 10.05% |
| 2026-06-15 | 6.20 | 6.34 | 6.03 | 6.07 | 6.07 | qfq | 5,944,500 | 36,666,604 | -1.30% |
| 2026-06-12 | 6.00 | 6.19 | 5.88 | 6.15 | 6.15 | qfq | 6,151,300 | 37,554,602 | 2.84% |
| 2026-06-11 | 6.02 | 6.06 | 5.87 | 5.98 | 5.98 | qfq | 3,438,178 | 20,451,306 | -0.83% |
| 2026-06-10 | 6.06 | 6.13 | 5.92 | 6.03 | 6.03 | qfq | 4,585,300 | 27,560,954 | -1.15% |
| 2026-06-09 | 6.19 | 6.26 | 6.03 | 6.10 | 6.10 | qfq | 4,835,500 | 29,677,333 | -0.97% |
| 2026-06-08 | 6.31 | 6.47 | 6.08 | 6.16 | 6.16 | qfq | 6,132,500 | 38,399,901 | -3.14% |
| 2026-06-05 | 6.23 | 6.49 | 6.22 | 6.36 | 6.36 | qfq | 6,886,700 | 43,900,710 | 1.76% |
| 2026-06-04 | 6.33 | 6.50 | 6.22 | 6.25 | 6.25 | qfq | 4,808,700 | 30,505,762 | -1.57% |
| 2026-06-03 | 6.48 | 6.49 | 6.22 | 6.35 | 6.35 | qfq | 6,753,600 | 42,743,068 | -2.16% |
| 2026-06-02 | 6.70 | 6.70 | 6.44 | 6.49 | 6.49 | qfq | 5,587,071 | 36,341,973 | -2.55% |
| 2026-06-01 | 6.48 | 6.73 | 6.21 | 6.66 | 6.66 | qfq | 7,358,871 | 48,193,864 | 1.83% |
| 2026-05-29 | 6.40 | 6.57 | 6.34 | 6.54 | 6.54 | qfq | 7,662,751 | 49,614,462 | 2.19% |
| 2026-05-28 | 6.36 | 6.46 | 6.28 | 6.40 | 6.40 | qfq | 4,677,600 | 29,877,955 | -0.31% |
| 2026-05-27 | 6.59 | 6.59 | 6.31 | 6.42 | 6.42 | qfq | 5,604,800 | 35,973,323 | -2.58% |
| 2026-05-26 | 6.71 | 6.78 | 6.52 | 6.59 | 6.59 | qfq | 5,211,200 | 34,672,704 | -2.08% |
| 2026-05-25 | 6.78 | 6.84 | 6.66 | 6.73 | 6.73 | qfq | 4,405,800 | 29,716,097 | -0.59% |
| 2026-05-22 | 6.69 | 6.80 | 6.60 | 6.77 | 6.77 | qfq | 5,445,381 | 36,562,176 | 1.35% |
| 2026-05-21 | 6.83 | 6.99 | 6.66 | 6.68 | 6.68 | qfq | 7,454,351 | 51,032,845 | -1.18% |
| 2026-05-20 | 6.90 | 6.90 | 6.75 | 6.76 | 6.76 | qfq | 4,925,500 | 33,451,334 | -2.03% |
| 2026-05-19 | 6.96 | 7.06 | 6.85 | 6.90 | 6.90 | qfq | 5,951,500 | 41,338,600 | 0.15% |
| 2026-05-18 | 6.92 | 6.92 | 6.77 | 6.89 | 6.89 | qfq | 5,610,700 | 38,379,860 | -0.43% |
| 2026-05-15 | 6.98 | 7.03 | 6.87 | 6.92 | 6.92 | qfq | 7,149,302 | 49,614,037 | -1.28% |
| 2026-05-14 | 6.95 | 7.15 | 6.82 | 7.01 | 7.01 | qfq | 9,545,315 | 66,545,631 | 1.01% |
| 2026-05-13 | 6.92 | 7.01 | 6.88 | 6.94 | 6.94 | qfq | 4,977,400 | 34,502,144 | 0.29% |
| 2026-05-12 | 7.00 | 7.06 | 6.87 | 6.92 | 6.92 | qfq | 6,147,810 | 42,775,854 | 0.14% |
| 2026-05-11 | 7.03 | 7.04 | 6.83 | 6.91 | 6.91 | qfq | 6,935,700 | 47,841,790 | -0.86% |
| 2026-05-08 | 6.83 | 7.00 | 6.82 | 6.97 | 6.97 | qfq | 7,034,600 | 48,913,705 | 1.75% |
| 2026-05-07 | 7.11 | 7.21 | 6.80 | 6.85 | 6.85 | qfq | 15,609,300 | 108,203,672 | -3.66% |
| 2026-05-06 | 7.28 | 7.29 | 7.00 | 7.11 | 7.11 | qfq | 7,063,700 | 50,363,896 | -1.80% |
| 2026-04-30 | 7.09 | 7.30 | 7.09 | 7.24 | 7.24 | qfq | 5,528,360 | 39,997,837 | 1.97% |
| 2026-04-29 | 6.96 | 7.19 | 6.91 | 7.10 | 7.10 | qfq | 5,143,600 | 36,684,965 | 1.87% |
| 2026-04-28 | 6.89 | 7.00 | 6.89 | 6.97 | 6.97 | qfq | 3,444,258 | 23,942,129 | 0.14% |
| 2026-04-27 | 6.78 | 7.00 | 6.70 | 6.96 | 6.96 | qfq | 6,607,200 | 45,314,803 | 2.81% |
| 2026-04-24 | 6.74 | 6.81 | 6.65 | 6.77 | 6.77 | qfq | 4,214,050 | 28,350,659 | 0.59% |
| 2026-04-23 | 6.80 | 6.82 | 6.67 | 6.73 | 6.73 | qfq | 4,290,850 | 28,927,633 | -1.03% |
| 2026-04-22 | 6.84 | 6.87 | 6.73 | 6.80 | 6.80 | qfq | 4,481,792 | 30,404,317 | -0.44% |
| 2026-04-21 | 6.81 | 6.89 | 6.68 | 6.83 | 6.83 | qfq | 5,593,531 | 37,873,183 | 0.44% |
| 2026-04-20 | 6.72 | 6.85 | 6.62 | 6.80 | 6.80 | qfq | 6,244,800 | 41,969,009 | 0.59% |
| 2026-04-17 | 6.89 | 6.96 | 6.73 | 6.76 | 6.76 | qfq | 4,832,952 | 32,857,460 | -2.03% |
| 2026-04-16 | 6.70 | 6.94 | 6.66 | 6.90 | 6.90 | qfq | 7,045,072 | 48,323,706 | 3.29% |
| 2026-04-15 | 6.75 | 6.75 | 6.63 | 6.68 | 6.68 | qfq | 4,056,702 | 27,119,605 | -0.60% |
| 2026-04-14 | 6.69 | 6.77 | 6.58 | 6.72 | 6.72 | qfq | 7,898,995 | 52,770,757 | 0.90% |
| 2026-04-13 | 6.92 | 6.95 | 6.58 | 6.66 | 6.66 | qfq | 8,911,900 | 59,631,324 | -3.62% |
| 2026-04-10 | 6.93 | 7.01 | 6.82 | 6.91 | 6.91 | qfq | 5,585,295 | 38,632,269 | 0.58% |
| 2026-04-09 | 6.80 | 7.15 | 6.72 | 6.87 | 6.87 | qfq | 10,022,225 | 69,384,753 | 1.48% |
| 2026-04-08 | 6.70 | 6.83 | 6.58 | 6.77 | 6.77 | qfq | 5,465,470 | 36,666,894 | 2.73% |
| 2026-04-07 | 6.36 | 6.61 | 6.33 | 6.59 | 6.59 | qfq | 5,999,000 | 39,064,229 | 4.44% |
| 2026-04-03 | 6.48 | 6.51 | 6.31 | 6.31 | 6.31 | qfq | 5,394,900 | 34,433,752 | -2.62% |
| 2026-04-02 | 6.66 | 6.66 | 6.43 | 6.48 | 6.48 | qfq | 4,402,000 | 28,730,453 | -2.70% |
| 2026-04-01 | 6.80 | 6.87 | 6.58 | 6.66 | 6.66 | qfq | 4,874,600 | 32,452,867 | -0.89% |
| 2026-03-31 | 6.78 | 6.95 | 6.65 | 6.72 | 6.72 | qfq | 4,485,600 | 30,507,234 | -0.59% |
| 2026-03-30 | 6.64 | 6.79 | 6.63 | 6.76 | 6.76 | qfq | 4,542,570 | 30,518,937 | 0.45% |
| 2026-03-27 | 6.47 | 6.75 | 6.42 | 6.73 | 6.73 | qfq | 5,760,550 | 38,380,580 | 2.75% |
| 2026-03-26 | 6.61 | 6.68 | 6.50 | 6.55 | 6.55 | qfq | 4,327,100 | 28,422,850 | -0.76% |
| 2026-03-25 | 6.47 | 6.62 | 6.47 | 6.60 | 6.60 | qfq | 5,329,300 | 34,992,076 | 2.01% |
| 2026-03-24 | 6.33 | 6.47 | 6.17 | 6.47 | 6.47 | qfq | 8,126,430 | 51,486,396 | 4.02% |
| 2026-03-23 | 6.48 | 6.50 | 6.18 | 6.22 | 6.22 | qfq | 7,316,966 | 46,293,185 | -4.60% |
| 2026-03-20 | 6.72 | 6.77 | 6.49 | 6.52 | 6.52 | qfq | 6,538,450 | 43,188,665 | -3.12% |
| 2026-03-19 | 6.91 | 6.95 | 6.70 | 6.73 | 6.73 | qfq | 4,520,700 | 30,760,034 | -2.89% |
| 2026-03-18 | 6.97 | 7.00 | 6.79 | 6.93 | 6.93 | qfq | 4,685,500 | 32,187,827 | -0.14% |
| 2026-03-17 | 7.05 | 7.10 | 6.93 | 6.94 | 6.94 | qfq | 4,174,400 | 29,324,789 | -1.28% |
| 2026-03-16 | 6.92 | 7.10 | 6.92 | 7.03 | 7.03 | qfq | 3,667,000 | 25,781,987 | 0.72% |
| 2026-03-13 | 7.00 | 7.10 | 6.91 | 6.98 | 6.98 | qfq | 4,607,734 | 32,342,828 | -0.29% |
| 2026-03-12 | 7.05 | 7.11 | 6.93 | 7.00 | 7.00 | qfq | 6,059,200 | 42,388,211 | -0.71% |
| 2026-03-11 | 7.33 | 7.35 | 6.96 | 7.05 | 7.05 | qfq | 11,271,981 | 80,276,769 | -3.69% |
| 2026-03-10 | 7.23 | 7.33 | 7.20 | 7.32 | 7.32 | qfq | 4,168,600 | 30,397,620 | 2.38% |
| 2026-03-09 | 7.21 | 7.32 | 7.10 | 7.15 | 7.15 | qfq | 5,317,800 | 38,174,701 | -2.32% |
| 2026-03-06 | 7.00 | 7.35 | 6.95 | 7.32 | 7.32 | qfq | 6,468,181 | 46,689,866 | 4.13% |
| 2026-03-05 | 6.98 | 7.10 | 6.97 | 7.03 | 7.03 | qfq | 5,656,750 | 39,876,282 | 1.88% |
| 2026-03-04 | 6.99 | 7.07 | 6.86 | 6.90 | 6.90 | qfq | 6,233,900 | 43,317,407 | -1.99% |
| 2026-03-03 | 7.11 | 7.29 | 7.02 | 7.04 | 7.04 | qfq | 5,770,500 | 41,286,071 | -1.26% |
| 2026-03-02 | 7.29 | 7.36 | 7.09 | 7.13 | 7.13 | qfq | 6,202,306 | 44,441,552 | -3.13% |
| 2026-02-27 | 7.31 | 7.40 | 7.24 | 7.36 | 7.36 | qfq | 3,572,656 | 26,100,284 | 0.68% |
| 2026-02-26 | 7.47 | 7.48 | 7.31 | 7.31 | 7.31 | qfq | 3,521,777 | 25,922,985 | -1.88% |
| 2026-02-25 | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | qfq | 4,485,300 | 33,360,446 | 1.36% |
| 2026-02-24 | 7.23 | 7.38 | 7.19 | 7.35 | 7.35 | qfq | 4,930,500 | 36,045,485 | 2.65% |
| 2026-02-13 | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | qfq | 3,749,000 | 26,939,221 | 0.14% |
| 2026-02-12 | 7.33 | 7.33 | 7.14 | 7.15 | 7.15 | qfq | 4,961,601 | 35,796,617 | -2.19% |
| 2026-02-11 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | qfq | 2,791,900 | 20,429,730 | -0.95% |
| 2026-02-10 | 7.41 | 7.47 | 7.36 | 7.38 | 7.38 | qfq | 3,142,500 | 23,292,766 | -0.67% |
| 2026-02-09 | 7.35 | 7.44 | 7.31 | 7.43 | 7.43 | qfq | 4,891,605 | 36,150,200 | 1.09% |
| 2026-02-06 | 7.33 | 7.53 | 7.24 | 7.35 | 7.35 | qfq | 7,683,705 | 56,599,869 | 0.27% |
| 2026-02-05 | 7.15 | 7.40 | 7.15 | 7.33 | 7.33 | qfq | 5,447,100 | 39,842,471 | 1.66% |
| 2026-02-04 | 7.10 | 7.24 | 7.05 | 7.21 | 7.21 | qfq | 5,624,050 | 40,407,867 | 1.84% |
| 2026-02-03 | 7.15 | 7.15 | 7.04 | 7.08 | 7.08 | qfq | 5,395,998 | 38,215,768 | 0.00% |
| 2026-02-02 | 7.09 | 7.28 | 7.06 | 7.08 | 7.08 | qfq | 5,413,979 | 38,952,502 | -0.42% |
| 2026-01-30 | 7.14 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 5,464,836 | 39,005,408 | -1.39% |
| 2026-01-29 | 7.10 | 7.28 | 7.01 | 7.21 | 7.21 | qfq | 6,088,550 | 43,808,229 | 1.55% |
| 2026-01-28 | 7.22 | 7.31 | 7.09 | 7.10 | 7.10 | qfq | 4,946,000 | 35,557,747 | -1.66% |
| 2026-01-27 | 7.35 | 7.37 | 7.16 | 7.22 | 7.22 | qfq | 3,757,500 | 27,217,424 | -1.77% |
| 2026-01-26 | 7.50 | 7.50 | 7.22 | 7.35 | 7.35 | qfq | 5,553,300 | 40,746,571 | -1.74% |
| 2026-01-23 | 7.42 | 7.48 | 7.40 | 7.48 | 7.48 | qfq | 4,392,150 | 32,706,999 | 0.81% |
| 2026-01-22 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | qfq | 4,944,081 | 36,435,939 | 1.50% |
| 2026-01-21 | 7.31 | 7.38 | 7.22 | 7.31 | 7.31 | qfq | 5,567,900 | 40,621,772 | -0.95% |
| 2026-01-20 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | qfq | 4,865,200 | 35,985,457 | 0.00% |
| 2026-01-19 | 7.35 | 7.44 | 7.32 | 7.38 | 7.38 | qfq | 4,532,900 | 33,532,496 | -0.14% |
| 2026-01-16 | 7.42 | 7.45 | 7.32 | 7.39 | 7.39 | qfq | 5,435,500 | 40,130,953 | 0.14% |
| 2026-01-15 | 7.54 | 7.58 | 7.38 | 7.38 | 7.38 | qfq | 7,054,700 | 52,584,390 | -3.02% |
| 2026-01-14 | 7.60 | 7.74 | 7.45 | 7.61 | 7.61 | qfq | 14,139,413 | 107,604,197 | -1.30% |
| 2026-01-13 | 7.56 | 7.92 | 7.44 | 7.71 | 7.71 | qfq | 17,183,753 | 131,331,377 | 2.12% |
| 2026-01-12 | 7.50 | 7.63 | 7.40 | 7.55 | 7.55 | qfq | 10,043,115 | 75,697,299 | 0.27% |
| 2026-01-09 | 7.42 | 7.60 | 7.36 | 7.53 | 7.53 | qfq | 12,024,097 | 89,940,190 | 0.80% |
| 2026-01-08 | 7.20 | 7.63 | 7.09 | 7.47 | 7.47 | qfq | 16,708,550 | 122,712,479 | 4.48% |
| 2026-01-07 | 7.19 | 7.20 | 7.13 | 7.15 | 7.15 | qfq | 5,429,450 | 38,869,067 | -0.42% |
| 2026-01-06 | 7.15 | 7.24 | 7.13 | 7.18 | 7.18 | qfq | 8,251,800 | 59,297,060 | 0.56% |
| 2026-01-05 | 7.11 | 7.19 | 7.10 | 7.14 | 7.14 | qfq | 6,995,432 | 49,915,889 | 0.28% |
| 2025-12-31 | 7.22 | 7.28 | 6.99 | 7.12 | 7.12 | qfq | 9,797,782 | 69,747,077 | -1.39% |
| 2025-12-30 | 7.39 | 7.41 | 7.18 | 7.22 | 7.22 | qfq | 8,917,700 | 64,973,850 | -2.56% |
| 2025-12-29 | 7.66 | 7.71 | 7.41 | 7.41 | 7.41 | qfq | 10,571,203 | 79,228,344 | -3.52% |
| 2025-12-26 | 7.77 | 7.83 | 7.67 | 7.68 | 7.68 | qfq | 8,602,147 | 66,381,409 | -1.16% |
| 2025-12-25 | 7.74 | 7.84 | 7.67 | 7.77 | 7.77 | qfq | 11,308,500 | 87,406,267 | 0.39% |
| 2025-12-24 | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | qfq | 15,232,329 | 117,598,357 | -1.65% |
| 2025-12-23 | 8.41 | 8.43 | 7.86 | 7.87 | 7.87 | qfq | 26,637,442 | 213,312,811 | -6.42% |
| 2025-12-22 | 8.96 | 9.05 | 8.41 | 8.41 | 8.41 | qfq | 35,693,301 | 305,644,667 | -5.40% |
| 2025-12-19 | 8.34 | 9.12 | 8.22 | 8.89 | 8.89 | qfq | 46,451,716 | 417,020,483 | 7.24% |
| 2025-12-18 | 8.10 | 8.38 | 8.08 | 8.29 | 8.29 | qfq | 8,674,700 | 71,846,981 | 1.22% |
| 2025-12-17 | 7.96 | 8.24 | 7.90 | 8.19 | 8.19 | qfq | 10,995,657 | 89,264,221 | 1.99% |
| 2025-12-16 | 7.95 | 8.35 | 7.95 | 8.03 | 8.03 | qfq | 9,992,427 | 81,424,075 | 0.38% |
| 2025-12-15 | 7.96 | 8.09 | 7.91 | 8.00 | 8.00 | qfq | 4,345,000 | 34,753,783 | 0.50% |
| 2025-12-12 | 7.99 | 8.04 | 7.83 | 7.96 | 7.96 | qfq | 3,522,500 | 27,999,523 | -0.75% |
| 2025-12-11 | 8.22 | 8.34 | 8.01 | 8.02 | 8.02 | qfq | 6,284,500 | 50,804,700 | -3.26% |
| 2025-12-10 | 8.27 | 8.55 | 8.22 | 8.29 | 8.29 | qfq | 7,406,672 | 61,954,624 | 0.36% |
| 2025-12-09 | 8.05 | 8.35 | 8.00 | 8.26 | 8.26 | qfq | 7,903,200 | 65,192,958 | 2.10% |
| 2025-12-08 | 8.35 | 8.46 | 8.08 | 8.09 | 8.09 | qfq | 9,947,073 | 81,892,675 | -2.88% |
| 2025-12-05 | 8.32 | 8.37 | 8.23 | 8.33 | 8.33 | qfq | 2,793,100 | 23,194,109 | 0.24% |
| 2025-12-04 | 8.40 | 8.53 | 8.30 | 8.31 | 8.31 | qfq | 3,729,200 | 31,250,006 | -0.72% |
| 2025-12-03 | 8.49 | 8.51 | 8.30 | 8.37 | 8.37 | qfq | 4,395,900 | 36,805,846 | -1.65% |
| 2025-12-02 | 8.52 | 8.62 | 8.46 | 8.51 | 8.51 | qfq | 4,060,497 | 34,548,979 | -0.58% |
| 2025-12-01 | 8.61 | 8.78 | 8.55 | 8.56 | 8.56 | qfq | 6,576,200 | 56,934,501 | -1.15% |
| 2025-11-28 | 8.38 | 8.85 | 8.30 | 8.66 | 8.66 | qfq | 10,077,401 | 86,681,984 | 3.22% |
| 2025-11-27 | 8.47 | 8.55 | 8.39 | 8.39 | 8.39 | qfq | 4,290,700 | 36,305,992 | -0.94% |
| 2025-11-26 | 8.26 | 8.52 | 8.21 | 8.47 | 8.47 | qfq | 6,532,300 | 55,041,938 | 2.54% |
| 2025-11-25 | 8.35 | 8.43 | 8.26 | 8.26 | 8.26 | qfq | 5,216,000 | 43,510,851 | -0.48% |
| 2025-11-24 | 8.13 | 8.39 | 8.13 | 8.30 | 8.30 | qfq | 5,612,157 | 46,373,420 | 3.11% |
| 2025-11-21 | 8.46 | 8.59 | 8.05 | 8.05 | 8.05 | qfq | 8,595,500 | 71,441,474 | -6.29% |
| 2025-11-20 | 8.48 | 8.71 | 8.21 | 8.59 | 8.59 | qfq | 9,749,594 | 81,601,086 | 1.66% |
| 2025-11-19 | 8.55 | 8.69 | 8.43 | 8.45 | 8.45 | qfq | 5,751,200 | 49,176,484 | -1.86% |
| 2025-11-18 | 8.73 | 8.73 | 8.40 | 8.61 | 8.61 | qfq | 7,560,303 | 64,550,257 | -1.37% |
| 2025-11-17 | 8.70 | 8.83 | 8.57 | 8.73 | 8.73 | qfq | 7,646,797 | 66,358,058 | -0.34% |
| 2025-11-14 | 8.81 | 9.09 | 8.75 | 8.76 | 8.76 | qfq | 11,836,600 | 105,558,385 | -2.45% |
| 2025-11-13 | 8.63 | 9.11 | 8.63 | 8.98 | 8.98 | qfq | 15,944,500 | 141,220,490 | 4.06% |
| 2025-11-12 | 8.49 | 8.87 | 8.46 | 8.63 | 8.63 | qfq | 13,172,848 | 113,932,186 | 1.05% |
| 2025-11-11 | 8.62 | 8.63 | 8.37 | 8.54 | 8.54 | qfq | 9,362,045 | 79,595,644 | -1.04% |
| 2025-11-10 | 8.62 | 8.73 | 8.47 | 8.63 | 8.63 | qfq | 9,773,797 | 83,960,294 | 0.12% |
| 2025-11-07 | 8.80 | 8.88 | 8.57 | 8.62 | 8.62 | qfq | 11,411,600 | 99,369,923 | -2.60% |
| 2025-11-06 | 9.08 | 9.08 | 8.70 | 8.85 | 8.85 | qfq | 10,960,797 | 96,743,820 | -1.88% |
| 2025-11-05 | 8.99 | 9.19 | 8.94 | 9.02 | 9.02 | qfq | 7,443,000 | 67,446,723 | -0.22% |
| 2025-11-04 | 9.05 | 9.26 | 8.91 | 9.04 | 9.04 | qfq | 10,329,424 | 93,447,639 | -0.66% |
| 2025-11-03 | 9.18 | 9.35 | 9.08 | 9.10 | 9.10 | qfq | 10,913,624 | 100,243,606 | -0.76% |
| 2025-10-31 | 9.42 | 9.54 | 9.17 | 9.17 | 9.17 | qfq | 10,551,314 | 98,563,884 | -0.97% |
| 2025-10-30 | 9.58 | 9.60 | 9.26 | 9.26 | 9.26 | qfq | 11,263,224 | 106,575,961 | -4.34% |
| 2025-10-29 | 9.65 | 9.85 | 9.10 | 9.68 | 9.68 | qfq | 23,227,540 | 220,180,634 | -0.72% |
| 2025-10-28 | 9.28 | 10.10 | 9.23 | 9.75 | 9.75 | qfq | 24,332,898 | 234,253,775 | 3.72% |
| 2025-10-27 | 8.50 | 9.40 | 8.35 | 9.40 | 9.40 | qfq | 26,550,274 | 236,004,245 | 9.94% |
| 2025-10-24 | 8.46 | 8.67 | 8.35 | 8.55 | 8.55 | qfq | 13,381,556 | 113,839,510 | 1.18% |
| 2025-10-23 | 8.36 | 8.53 | 8.25 | 8.45 | 8.45 | qfq | 11,257,200 | 94,783,883 | 2.05% |
| 2025-10-22 | 8.30 | 8.88 | 8.25 | 8.28 | 8.28 | qfq | 12,596,100 | 106,295,491 | -0.24% |
| 2025-10-21 | 8.33 | 8.45 | 8.22 | 8.30 | 8.30 | qfq | 11,067,456 | 92,098,385 | -0.36% |
| 2025-10-20 | 7.80 | 8.40 | 7.80 | 8.33 | 8.33 | qfq | 18,334,444 | 150,681,594 | 7.48% |
| 2025-10-17 | 7.70 | 7.85 | 7.68 | 7.75 | 7.75 | qfq | 6,256,000 | 48,740,071 | 0.13% |
| 2025-10-16 | 7.87 | 7.99 | 7.72 | 7.74 | 7.74 | qfq | 7,322,220 | 57,304,807 | -2.15% |
| 2025-10-15 | 7.89 | 8.19 | 7.81 | 7.91 | 7.91 | qfq | 13,841,900 | 110,556,725 | 0.64% |
| 2025-10-14 | 7.83 | 7.99 | 7.79 | 7.86 | 7.86 | qfq | 7,896,439 | 62,353,612 | 0.90% |
| 2025-10-13 | 7.61 | 7.87 | 7.40 | 7.79 | 7.79 | qfq | 7,138,325 | 55,136,080 | 0.13% |
| 2025-10-10 | 7.79 | 7.97 | 7.76 | 7.78 | 7.78 | qfq | 7,361,420 | 57,798,368 | -0.26% |
| 2025-10-09 | 7.67 | 7.87 | 7.57 | 7.80 | 7.80 | qfq | 7,768,500 | 60,274,714 | 1.43% |
| 2025-09-30 | 7.61 | 7.71 | 7.53 | 7.69 | 7.69 | qfq | 7,767,305 | 59,194,199 | 1.05% |
| 2025-09-29 | 7.75 | 7.91 | 7.55 | 7.61 | 7.61 | qfq | 13,717,600 | 105,707,125 | -1.81% |
| 2025-09-26 | 7.77 | 7.85 | 7.64 | 7.75 | 7.75 | qfq | 7,415,300 | 57,506,619 | -0.26% |
| 2025-09-25 | 7.93 | 8.07 | 7.73 | 7.77 | 7.77 | qfq | 10,803,285 | 85,247,298 | -1.65% |
| 2025-09-24 | 7.85 | 8.01 | 7.81 | 7.90 | 7.90 | qfq | 5,863,373 | 46,339,655 | 0.77% |
| 2025-09-23 | 7.96 | 7.96 | 7.70 | 7.84 | 7.84 | qfq | 7,721,405 | 60,096,280 | -1.51% |
| 2025-09-22 | 8.16 | 8.18 | 7.91 | 7.96 | 7.96 | qfq | 5,708,444 | 45,635,860 | -1.61% |
| 2025-09-19 | 8.16 | 8.21 | 8.02 | 8.09 | 8.09 | qfq | 8,403,600 | 68,045,341 | -1.10% |
| 2025-09-18 | 8.60 | 8.65 | 8.10 | 8.18 | 8.18 | qfq | 17,460,920 | 145,710,773 | -4.77% |
| 2025-09-17 | 8.79 | 8.88 | 8.55 | 8.59 | 8.59 | qfq | 10,660,750 | 92,493,796 | -2.16% |
| 2025-09-16 | 8.68 | 8.80 | 8.67 | 8.78 | 8.78 | qfq | 6,471,050 | 56,544,231 | 1.27% |
| 2025-09-15 | 8.96 | 8.99 | 8.59 | 8.67 | 8.67 | qfq | 11,382,650 | 99,533,523 | -3.02% |
| 2025-09-12 | 9.13 | 9.32 | 8.93 | 8.94 | 8.94 | qfq | 13,523,201 | 123,374,090 | -2.83% |
| 2025-09-11 | 9.20 | 9.44 | 9.00 | 9.20 | 9.20 | qfq | 12,488,011 | 115,750,136 | -0.54% |
| 2025-09-10 | 9.30 | 9.47 | 9.20 | 9.25 | 9.25 | qfq | 6,112,102 | 56,792,610 | -0.75% |
| 2025-09-09 | 9.48 | 9.62 | 9.31 | 9.32 | 9.32 | qfq | 7,563,600 | 71,157,951 | -1.79% |
| 2025-09-08 | 9.28 | 9.52 | 9.26 | 9.49 | 9.49 | qfq | 7,489,172 | 70,799,014 | 1.82% |
| 2025-09-05 | 9.45 | 9.60 | 9.20 | 9.32 | 9.32 | qfq | 8,255,816 | 76,961,003 | -1.48% |
| 2025-09-04 | 9.23 | 9.60 | 9.12 | 9.46 | 9.46 | qfq | 12,442,067 | 117,331,588 | 1.61% |
| 2025-09-03 | 9.33 | 9.46 | 9.04 | 9.31 | 9.31 | qfq | 11,354,700 | 104,974,646 | 0.11% |
| 2025-09-02 | 9.54 | 9.56 | 9.30 | 9.30 | 9.30 | qfq | 9,263,800 | 87,135,075 | -2.92% |
| 2025-09-01 | 9.57 | 9.83 | 9.35 | 9.58 | 9.58 | qfq | 16,853,989 | 161,790,237 | -1.03% |
| 2025-08-29 | 9.80 | 9.93 | 9.62 | 9.68 | 9.68 | qfq | 13,660,900 | 133,401,035 | -2.12% |
| 2025-08-28 | 9.83 | 10.56 | 9.46 | 9.89 | 9.89 | qfq | 27,878,002 | 276,841,771 | 0.30% |
| 2025-08-27 | 9.28 | 10.10 | 9.16 | 9.86 | 9.86 | qfq | 18,816,643 | 180,288,174 | 5.91% |
| 2025-08-26 | 9.24 | 9.40 | 9.10 | 9.31 | 9.31 | qfq | 9,377,479 | 86,608,815 | 0.11% |
| 2025-08-25 | 9.60 | 9.62 | 9.16 | 9.30 | 9.30 | qfq | 17,435,744 | 162,416,956 | -2.92% |
| 2025-08-22 | 9.66 | 9.78 | 9.56 | 9.58 | 9.58 | qfq | 9,817,300 | 94,894,268 | -1.74% |
| 2025-08-21 | 9.65 | 9.87 | 9.45 | 9.75 | 9.75 | qfq | 13,473,800 | 130,352,635 | -0.71% |
| 2025-08-20 | 9.88 | 10.05 | 9.79 | 9.82 | 9.82 | qfq | 13,703,651 | 135,191,085 | -3.16% |
| 2025-08-19 | 9.91 | 10.15 | 9.42 | 10.14 | 10.14 | qfq | 27,610,430 | 269,869,793 | 0.70% |
| 2025-08-18 | 9.30 | 10.20 | 9.21 | 10.07 | 10.07 | qfq | 30,776,564 | 306,650,896 | 8.63% |
| 2025-08-15 | 8.87 | 9.39 | 8.74 | 9.27 | 9.27 | qfq | 18,057,574 | 165,524,862 | 5.70% |
| 2025-08-14 | 8.92 | 8.99 | 8.76 | 8.77 | 8.77 | qfq | 9,533,529 | 84,469,159 | -2.77% |
| 2025-08-13 | 9.01 | 9.09 | 8.64 | 9.02 | 9.02 | qfq | 15,880,429 | 139,965,404 | 0.56% |
| 2025-08-12 | 9.00 | 9.19 | 8.88 | 8.97 | 8.97 | qfq | 11,352,300 | 102,436,326 | -0.44% |
| 2025-08-11 | 8.74 | 9.04 | 8.71 | 9.01 | 9.01 | qfq | 10,276,910 | 91,575,237 | 3.21% |
| 2025-08-08 | 8.96 | 9.00 | 8.73 | 8.73 | 8.73 | qfq | 10,477,700 | 92,838,176 | -2.02% |
| 2025-08-07 | 8.95 | 9.14 | 8.80 | 8.91 | 8.91 | qfq | 17,104,315 | 153,337,525 | -0.34% |
| 2025-08-06 | 8.90 | 8.99 | 8.59 | 8.94 | 8.94 | qfq | 19,251,856 | 170,134,476 | 1.02% |
| 2025-08-05 | 8.97 | 9.30 | 8.78 | 8.85 | 8.85 | qfq | 25,827,949 | 231,849,030 | -2.96% |
| 2025-08-04 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | qfq | 5,281,500 | 48,167,280 | -9.97% |
| 2025-08-01 | 11.02 | 11.26 | 10.13 | 10.13 | 10.13 | qfq | 20,162,129 | 211,566,285 | -10.04% |
| 2025-07-31 | 11.13 | 11.70 | 10.35 | 11.26 | 11.26 | qfq | 32,986,988 | 364,089,799 | -0.27% |
| 2025-07-30 | 10.24 | 11.43 | 10.06 | 11.29 | 11.29 | qfq | 30,129,520 | 327,930,961 | 8.66% |
| 2025-07-29 | 9.50 | 10.39 | 9.42 | 10.39 | 10.39 | qfq | 21,672,184 | 217,248,555 | 9.37% |
| 2025-07-28 | 9.20 | 9.99 | 9.20 | 9.50 | 9.50 | qfq | 22,211,329 | 213,474,970 | -0.84% |
| 2025-07-25 | 8.66 | 9.60 | 8.63 | 9.58 | 9.58 | qfq | 22,768,064 | 208,051,812 | 9.49% |
| 2025-07-24 | 8.38 | 8.80 | 8.24 | 8.75 | 8.75 | qfq | 22,734,025 | 194,863,344 | 5.42% |
| 2025-07-23 | 8.19 | 8.78 | 7.98 | 8.30 | 8.30 | qfq | 27,862,579 | 231,903,094 | 0.36% |
| 2025-07-22 | 8.12 | 8.43 | 7.96 | 8.27 | 8.27 | qfq | 25,011,578 | 204,290,191 | 1.47% |
| 2025-07-21 | 7.40 | 8.15 | 7.31 | 8.15 | 8.15 | qfq | 29,008,280 | 230,050,924 | 9.99% |
| 2025-07-18 | 7.40 | 7.64 | 7.28 | 7.41 | 7.41 | qfq | 19,376,500 | 144,165,864 | -2.37% |
| 2025-07-17 | 7.24 | 7.68 | 6.89 | 7.59 | 7.59 | qfq | 24,816,179 | 178,287,803 | 2.99% |
| 2025-07-16 | 7.29 | 7.45 | 7.25 | 7.37 | 7.37 | qfq | 10,785,434 | 79,175,190 | 0.68% |
| 2025-07-15 | 7.42 | 7.53 | 7.27 | 7.32 | 7.32 | qfq | 15,588,515 | 115,317,160 | -4.19% |
| 2025-07-14 | 7.56 | 7.88 | 7.46 | 7.64 | 7.64 | qfq | 20,116,064 | 153,567,739 | -1.93% |
| 2025-07-11 | 7.24 | 7.90 | 7.03 | 7.79 | 7.79 | qfq | 28,583,068 | 210,220,298 | 5.27% |
| 2025-07-10 | 6.86 | 7.67 | 6.77 | 7.40 | 7.40 | qfq | 38,655,524 | 280,171,343 | 4.52% |
| 2025-07-09 | 6.52 | 7.12 | 6.46 | 7.08 | 7.08 | qfq | 23,247,127 | 158,210,828 | 9.09% |
| 2025-07-08 | 6.38 | 6.52 | 6.34 | 6.49 | 6.49 | qfq | 6,063,225 | 38,979,604 | 1.88% |
| 2025-07-07 | 6.34 | 6.48 | 6.29 | 6.37 | 6.37 | qfq | 7,748,300 | 49,421,611 | 0.31% |
| 2025-07-04 | 6.44 | 6.49 | 6.33 | 6.35 | 6.35 | qfq | 2,844,400 | 18,154,880 | -1.09% |
| 2025-07-03 | 6.40 | 6.55 | 6.38 | 6.42 | 6.42 | qfq | 5,404,701 | 34,773,015 | 0.63% |
| 2025-07-02 | 6.39 | 6.42 | 6.31 | 6.38 | 6.38 | qfq | 4,856,355 | 30,938,802 | 0.31% |
| 2025-07-01 | 6.54 | 6.61 | 6.35 | 6.36 | 6.36 | qfq | 8,786,550 | 56,780,934 | -2.30% |
| 2025-06-30 | 6.37 | 6.61 | 6.37 | 6.51 | 6.51 | qfq | 16,183,655 | 105,378,693 | 2.52% |
| 2025-06-27 | 6.28 | 6.46 | 6.28 | 6.35 | 6.35 | qfq | 12,935,100 | 82,304,289 | 1.11% |
| 2025-06-26 | 6.26 | 6.32 | 6.17 | 6.28 | 6.28 | qfq | 4,744,411 | 29,730,711 | 0.16% |
| 2025-06-25 | 6.27 | 6.30 | 6.17 | 6.27 | 6.27 | qfq | 6,277,301 | 39,265,010 | 0.64% |
| 2025-06-24 | 6.06 | 6.30 | 6.01 | 6.23 | 6.23 | qfq | 9,341,103 | 57,802,238 | 3.15% |
| 2025-06-23 | 5.86 | 6.06 | 5.85 | 6.04 | 6.04 | qfq | 3,869,468 | 23,119,198 | 2.03% |
| 2025-06-20 | 5.90 | 6.07 | 5.90 | 5.92 | 5.92 | qfq | 3,071,100 | 18,294,120 | -0.17% |
| 2025-06-19 | 6.07 | 6.08 | 5.93 | 5.93 | 5.93 | qfq | 3,954,600 | 23,655,116 | -1.98% |
| 2025-06-18 | 6.00 | 6.19 | 5.97 | 6.05 | 6.05 | qfq | 5,556,600 | 33,501,619 | -0.82% |
| 2025-06-17 | 6.21 | 6.29 | 6.08 | 6.10 | 6.10 | qfq | 6,228,700 | 38,306,539 | 0.00% |
| 2025-06-16 | 6.08 | 6.15 | 6.06 | 6.10 | 6.10 | qfq | 4,052,400 | 24,775,508 | 0.00% |
| 2025-06-13 | 6.17 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 6,493,800 | 39,762,890 | -1.61% |
| 2025-06-12 | 6.27 | 6.31 | 6.11 | 6.20 | 6.20 | qfq | 6,554,400 | 40,716,237 | -1.59% |
| 2025-06-11 | 6.25 | 6.38 | 6.21 | 6.30 | 6.30 | qfq | 8,432,900 | 53,213,603 | 0.64% |
| 2025-06-10 | 6.19 | 6.33 | 6.09 | 6.26 | 6.26 | qfq | 8,239,101 | 51,286,271 | 1.13% |
| 2025-06-09 | 6.17 | 6.23 | 6.15 | 6.19 | 6.19 | qfq | 4,015,300 | 24,834,099 | 0.16% |
| 2025-06-06 | 6.20 | 6.22 | 6.12 | 6.18 | 6.18 | qfq | 4,809,251 | 29,629,037 | 0.16% |
| 2025-06-05 | 6.20 | 6.26 | 6.14 | 6.17 | 6.17 | qfq | 7,490,300 | 46,278,148 | -1.28% |
| 2025-06-04 | 6.30 | 6.32 | 6.20 | 6.25 | 6.25 | qfq | 6,442,300 | 40,350,025 | -0.64% |
| 2025-06-03 | 6.24 | 6.30 | 6.22 | 6.29 | 6.29 | qfq | 4,344,400 | 27,279,055 | 0.80% |
| 2025-05-30 | 6.37 | 6.38 | 6.24 | 6.24 | 6.24 | qfq | 4,342,700 | 27,242,037 | -1.73% |
| 2025-05-29 | 6.36 | 6.39 | 6.24 | 6.35 | 6.35 | qfq | 7,609,800 | 48,118,081 | 0.32% |
| 2025-05-28 | 6.28 | 6.56 | 6.23 | 6.33 | 6.33 | qfq | 11,068,500 | 70,520,500 | 1.44% |
| 2025-05-27 | 6.28 | 6.28 | 6.13 | 6.24 | 6.24 | qfq | 4,614,971 | 28,742,338 | 0.97% |
| 2025-05-26 | 6.11 | 6.23 | 6.11 | 6.18 | 6.18 | qfq | 4,312,671 | 26,579,196 | 0.16% |
| 2025-05-23 | 6.15 | 6.28 | 6.10 | 6.17 | 6.17 | qfq | 5,981,300 | 37,009,613 | 0.33% |
| 2025-05-22 | 6.21 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 5,144,750 | 31,943,528 | -1.60% |
| 2025-05-21 | 6.40 | 6.42 | 6.21 | 6.25 | 6.25 | qfq | 5,964,401 | 37,421,787 | -1.88% |
| 2025-05-20 | 6.32 | 6.42 | 6.30 | 6.37 | 6.37 | qfq | 6,797,300 | 43,277,030 | 0.63% |
| 2025-05-19 | 6.21 | 6.37 | 6.19 | 6.33 | 6.33 | qfq | 5,377,079 | 33,920,562 | 1.44% |
| 2025-05-16 | 6.20 | 6.26 | 6.17 | 6.24 | 6.24 | qfq | 4,566,479 | 28,438,136 | -0.16% |
| 2025-05-15 | 6.38 | 6.38 | 6.23 | 6.25 | 6.25 | qfq | 7,035,300 | 44,182,667 | -1.88% |
| 2025-05-14 | 6.37 | 6.45 | 6.25 | 6.37 | 6.37 | qfq | 9,646,200 | 61,085,127 | -0.78% |
| 2025-05-13 | 6.23 | 6.50 | 6.23 | 6.42 | 6.42 | qfq | 17,473,581 | 111,712,669 | 4.05% |
| 2025-05-12 | 6.30 | 6.38 | 6.08 | 6.17 | 6.17 | qfq | 11,615,950 | 71,938,048 | -1.12% |
| 2025-05-09 | 6.46 | 6.46 | 6.24 | 6.24 | 6.24 | qfq | 10,027,310 | 63,688,078 | -3.41% |
| 2025-05-08 | 6.35 | 6.54 | 6.33 | 6.46 | 6.46 | qfq | 11,132,067 | 72,200,232 | 0.94% |
| 2025-05-07 | 6.28 | 6.46 | 6.23 | 6.40 | 6.40 | qfq | 11,069,805 | 70,287,242 | 2.73% |
| 2025-05-06 | 6.16 | 6.25 | 6.15 | 6.23 | 6.23 | qfq | 6,766,700 | 41,996,089 | 1.14% |
| 2025-04-30 | 6.23 | 6.37 | 6.15 | 6.16 | 6.16 | qfq | 8,295,005 | 51,876,989 | -1.75% |
| 2025-04-29 | 6.13 | 6.29 | 6.08 | 6.27 | 6.27 | qfq | 7,466,700 | 46,181,617 | 1.62% |
| 2025-04-28 | 6.01 | 6.24 | 6.01 | 6.17 | 6.17 | qfq | 10,202,705 | 62,694,537 | 2.66% |
| 2025-04-25 | 6.13 | 6.20 | 6.00 | 6.01 | 6.01 | qfq | 8,857,628 | 54,016,997 | -1.48% |
| 2025-04-24 | 6.23 | 6.28 | 6.08 | 6.10 | 6.10 | qfq | 12,307,308 | 75,682,613 | -2.87% |
| 2025-04-23 | 6.43 | 6.52 | 6.21 | 6.28 | 6.28 | qfq | 26,541,873 | 167,525,468 | -4.27% |
| 2025-04-22 | 6.20 | 6.74 | 6.20 | 6.56 | 6.56 | qfq | 37,970,071 | 252,168,542 | 7.01% |
| 2025-04-21 | 6.06 | 6.25 | 6.06 | 6.13 | 6.13 | qfq | 9,541,800 | 58,806,747 | 0.00% |
| 2025-04-18 | 6.15 | 6.20 | 6.05 | 6.13 | 6.13 | qfq | 9,368,900 | 57,294,902 | -1.13% |
| 2025-04-17 | 6.15 | 6.27 | 6.12 | 6.20 | 6.20 | qfq | 8,914,000 | 55,413,563 | 0.16% |
| 2025-04-16 | 6.22 | 6.33 | 6.03 | 6.19 | 6.19 | qfq | 12,475,555 | 76,988,458 | -1.59% |
| 2025-04-15 | 6.50 | 6.54 | 6.29 | 6.29 | 6.29 | qfq | 16,529,800 | 105,841,652 | -3.68% |
| 2025-04-14 | 6.41 | 6.74 | 6.38 | 6.53 | 6.53 | qfq | 20,695,000 | 136,214,810 | 0.31% |
| 2025-04-11 | 6.73 | 6.81 | 6.50 | 6.51 | 6.51 | qfq | 27,200,065 | 180,729,492 | -5.79% |
| 2025-04-10 | 6.36 | 7.23 | 6.28 | 6.91 | 6.91 | qfq | 39,638,593 | 272,177,306 | 5.18% |
| 2025-04-09 | 6.42 | 6.87 | 5.90 | 6.57 | 6.57 | qfq | 36,518,517 | 226,898,653 | 0.31% |
| 2025-04-08 | 5.92 | 6.55 | 5.85 | 6.55 | 6.55 | qfq | 37,678,714 | 243,507,781 | 10.08% |
| 2025-04-07 | 6.10 | 6.43 | 5.65 | 5.95 | 5.95 | qfq | 15,480,575 | 92,996,211 | -4.95% |
| 2025-04-03 | 6.08 | 6.48 | 6.06 | 6.26 | 6.26 | qfq | 9,363,475 | 59,420,573 | 1.29% |
| 2025-04-02 | 6.35 | 6.40 | 6.15 | 6.18 | 6.18 | qfq | 7,279,300 | 45,498,042 | -2.52% |
| 2025-04-01 | 6.65 | 6.67 | 6.33 | 6.34 | 6.34 | qfq | 6,446,675 | 41,723,778 | -4.66% |
| 2025-03-31 | 6.65 | 6.79 | 6.26 | 6.65 | 6.65 | qfq | 10,104,001 | 65,434,087 | -0.60% |
| 2025-03-28 | 6.80 | 6.85 | 6.65 | 6.69 | 6.69 | qfq | 7,727,581 | 51,955,201 | -2.76% |
| 2025-03-27 | 6.94 | 6.98 | 6.77 | 6.88 | 6.88 | qfq | 9,794,900 | 67,364,626 | -0.86% |
| 2025-03-26 | 6.85 | 6.98 | 6.81 | 6.94 | 6.94 | qfq | 7,890,335 | 54,284,957 | 0.43% |
| 2025-03-25 | 6.95 | 7.11 | 6.84 | 6.91 | 6.91 | qfq | 8,345,100 | 57,913,047 | -1.57% |
| 2025-03-24 | 6.80 | 7.06 | 6.60 | 7.02 | 7.02 | qfq | 15,235,181 | 104,677,890 | 2.33% |
| 2025-03-21 | 6.88 | 7.12 | 6.85 | 6.86 | 6.86 | qfq | 13,521,000 | 94,008,060 | -0.29% |
| 2025-03-20 | 7.02 | 7.10 | 6.87 | 6.88 | 6.88 | qfq | 12,424,450 | 86,693,856 | -1.99% |
| 2025-03-19 | 7.29 | 7.31 | 7.00 | 7.02 | 7.02 | qfq | 15,155,003 | 107,590,540 | -3.84% |
| 2025-03-18 | 7.46 | 7.51 | 7.28 | 7.30 | 7.30 | qfq | 13,434,100 | 99,040,172 | -2.93% |
| 2025-03-17 | 7.40 | 7.55 | 7.26 | 7.52 | 7.52 | qfq | 21,776,981 | 161,935,980 | 2.73% |
| 2025-03-14 | 7.23 | 7.43 | 7.19 | 7.32 | 7.32 | qfq | 22,990,300 | 168,420,609 | 1.53% |
| 2025-03-13 | 6.89 | 7.35 | 6.60 | 7.21 | 7.21 | qfq | 29,341,956 | 205,248,549 | 4.64% |
| 2025-03-12 | 6.96 | 7.06 | 6.87 | 6.89 | 6.89 | qfq | 11,512,754 | 79,783,056 | -1.57% |
| 2025-03-11 | 6.84 | 7.07 | 6.80 | 7.00 | 7.00 | qfq | 14,505,284 | 101,027,531 | 1.16% |
| 2025-03-10 | 6.78 | 7.10 | 6.77 | 6.92 | 6.92 | qfq | 13,118,250 | 91,170,560 | 0.87% |
| 2025-03-07 | 6.98 | 7.14 | 6.82 | 6.86 | 6.86 | qfq | 14,935,800 | 104,199,164 | -2.28% |
| 2025-03-06 | 7.02 | 7.23 | 6.85 | 7.02 | 7.02 | qfq | 20,973,720 | 147,829,392 | 0.00% |
| 2025-03-05 | 6.85 | 7.08 | 6.75 | 7.02 | 7.02 | qfq | 22,437,600 | 155,428,544 | 4.00% |
| 2025-03-04 | 7.07 | 7.07 | 6.74 | 6.75 | 6.75 | qfq | 27,011,385 | 185,417,730 | -9.03% |
| 2025-03-03 | 7.90 | 7.99 | 7.42 | 7.42 | 7.42 | qfq | 26,184,060 | 199,194,958 | -9.95% |
| 2025-02-28 | 8.40 | 8.87 | 7.75 | 8.24 | 8.24 | qfq | 46,915,718 | 389,297,407 | -4.30% |
| 2025-02-27 | 7.72 | 8.62 | 7.61 | 8.61 | 8.61 | qfq | 50,349,307 | 407,769,758 | 9.54% |
| 2025-02-26 | 7.25 | 8.00 | 7.13 | 7.86 | 7.86 | qfq | 42,405,153 | 319,481,368 | 4.24% |
| 2025-02-25 | 6.87 | 7.59 | 6.81 | 7.54 | 7.54 | qfq | 45,154,747 | 335,387,646 | 9.28% |
| 2025-02-24 | 6.66 | 6.90 | 6.57 | 6.90 | 6.90 | qfq | 24,675,581 | 167,156,813 | 2.68% |
| 2025-02-21 | 6.70 | 6.91 | 6.51 | 6.72 | 6.72 | qfq | 26,951,083 | 181,042,791 | -0.74% |
| 2025-02-20 | 6.68 | 6.91 | 6.52 | 6.77 | 6.77 | qfq | 24,798,400 | 166,707,011 | 0.45% |
| 2025-02-19 | 6.72 | 6.81 | 6.58 | 6.74 | 6.74 | qfq | 25,494,050 | 171,314,749 | 0.00% |
| 2025-02-18 | 6.51 | 6.79 | 6.33 | 6.74 | 6.74 | qfq | 27,296,204 | 179,420,980 | 0.60% |
| 2025-02-17 | 6.05 | 6.71 | 5.97 | 6.70 | 6.70 | qfq | 38,626,504 | 241,948,057 | 9.84% |
| 2025-02-14 | 6.45 | 6.45 | 6.06 | 6.10 | 6.10 | qfq | 21,615,689 | 134,022,113 | -6.15% |
| 2025-02-13 | 6.70 | 6.87 | 6.50 | 6.50 | 6.50 | qfq | 24,796,747 | 166,607,448 | -4.69% |
| 2025-02-12 | 6.45 | 6.83 | 6.38 | 6.82 | 6.82 | qfq | 31,791,839 | 211,709,872 | 4.44% |
| 2025-02-11 | 6.38 | 6.90 | 6.33 | 6.53 | 6.53 | qfq | 29,213,072 | 191,762,474 | 3.00% |
| 2025-02-10 | 6.25 | 6.43 | 6.25 | 6.34 | 6.34 | qfq | 20,597,401 | 130,445,433 | 0.48% |
| 2025-02-07 | 6.39 | 6.51 | 6.26 | 6.31 | 6.31 | qfq | 24,808,607 | 158,142,716 | -2.47% |
| 2025-02-06 | 6.25 | 6.65 | 6.17 | 6.47 | 6.47 | qfq | 29,284,253 | 186,082,262 | 0.78% |
| 2025-02-05 | 6.17 | 6.48 | 5.63 | 6.42 | 6.42 | qfq | 29,219,702 | 175,325,453 | 4.05% |
| 2025-01-27 | 6.12 | 6.50 | 6.12 | 6.17 | 6.17 | qfq | 24,192,219 | 152,585,902 | 3.01% |
| 2025-01-24 | 6.10 | 6.18 | 5.90 | 5.99 | 5.99 | qfq | 17,607,433 | 106,428,308 | -3.07% |
| 2025-01-23 | 6.40 | 6.42 | 6.10 | 6.18 | 6.18 | qfq | 24,056,420 | 150,779,732 | -3.29% |
| 2025-01-22 | 6.19 | 6.50 | 6.00 | 6.39 | 6.39 | qfq | 34,425,353 | 215,290,341 | 3.23% |
| 2025-01-21 | 6.48 | 6.52 | 6.16 | 6.19 | 6.19 | qfq | 28,882,197 | 182,561,507 | -2.37% |
| 2025-01-20 | 6.58 | 6.86 | 6.30 | 6.34 | 6.34 | qfq | 31,305,427 | 205,301,353 | -3.50% |
| 2025-01-17 | 6.53 | 7.12 | 6.10 | 6.57 | 6.57 | qfq | 45,866,407 | 295,472,246 | -1.20% |
| 2025-01-16 | 6.28 | 6.88 | 6.11 | 6.65 | 6.65 | qfq | 54,902,515 | 361,074,074 | 2.31% |
| 2025-01-15 | 6.08 | 6.80 | 5.90 | 6.50 | 6.50 | qfq | 62,906,720 | 402,718,396 | 5.18% |
| 2025-01-14 | 5.95 | 6.18 | 5.72 | 6.18 | 6.18 | qfq | 51,802,987 | 308,934,758 | 9.96% |
| 2025-01-13 | 5.09 | 5.62 | 4.76 | 5.62 | 5.62 | qfq | 38,379,103 | 202,139,179 | 9.98% |
| 2025-01-10 | 5.40 | 5.40 | 5.04 | 5.11 | 5.11 | qfq | 26,166,600 | 136,353,328 | -6.07% |
| 2025-01-09 | 5.54 | 5.78 | 5.40 | 5.44 | 5.44 | qfq | 23,531,283 | 129,613,094 | -3.55% |
| 2025-01-08 | 5.45 | 5.82 | 5.27 | 5.64 | 5.64 | qfq | 36,407,675 | 202,227,719 | 1.26% |
| 2025-01-07 | 5.30 | 5.82 | 5.11 | 5.57 | 5.57 | qfq | 51,993,128 | 279,329,233 | -1.94% |
| 2025-01-06 | 5.97 | 5.97 | 5.68 | 5.68 | 5.68 | qfq | 27,401,630 | 156,160,924 | -9.98% |
| 2025-01-03 | 6.76 | 7.00 | 6.30 | 6.31 | 6.31 | qfq | 62,071,604 | 400,893,058 | -9.86% |
| 2025-01-02 | 6.22 | 7.18 | 6.22 | 7.00 | 7.00 | qfq | 76,205,805 | 518,712,248 | 7.03% |
| 2024-12-31 | 6.00 | 6.56 | 5.86 | 6.54 | 6.54 | qfq | 74,973,848 | 476,652,455 | 9.73% |
| 2024-12-30 | 5.28 | 5.96 | 5.00 | 5.96 | 5.96 | qfq | 54,940,922 | 305,490,050 | 9.96% |
| 2024-12-27 | 5.30 | 5.66 | 5.26 | 5.42 | 5.42 | qfq | 23,514,635 | 129,186,688 | 0.93% |
| 2024-12-26 | 5.30 | 5.52 | 5.24 | 5.37 | 5.37 | qfq | 30,064,326 | 161,533,534 | 1.32% |
| 2024-12-25 | 5.56 | 5.60 | 5.00 | 5.30 | 5.30 | qfq | 40,429,172 | 211,713,227 | -4.68% |
| 2024-12-24 | 5.26 | 5.70 | 5.26 | 5.56 | 5.56 | qfq | 40,001,741 | 222,314,373 | -4.47% |
| 2024-12-23 | 5.87 | 6.28 | 5.82 | 5.82 | 5.82 | qfq | 36,178,373 | 212,578,942 | -10.05% |
| 2024-12-20 | 6.50 | 6.80 | 6.28 | 6.47 | 6.47 | qfq | 39,358,624 | 255,253,971 | -4.85% |
| 2024-12-19 | 6.60 | 7.40 | 6.60 | 6.80 | 6.80 | qfq | 52,843,824 | 365,736,621 | -1.02% |
| 2024-12-18 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | qfq | 9,258,100 | 63,603,147 | -9.96% |
| 2024-12-17 | 8.40 | 8.40 | 7.63 | 7.63 | 7.63 | qfq | 23,162,778 | 180,718,688 | -10.02% |
| 2024-12-16 | 7.82 | 8.48 | 7.70 | 8.48 | 8.48 | qfq | 79,189,138 | 659,982,315 | 9.99% |
| 2024-12-13 | 6.81 | 7.71 | 6.71 | 7.71 | 7.71 | qfq | 57,981,869 | 424,711,381 | 9.99% |
| 2024-12-12 | 6.70 | 7.30 | 6.61 | 7.01 | 7.01 | qfq | 66,084,446 | 463,228,236 | 5.57% |
| 2024-12-11 | 6.05 | 6.64 | 5.97 | 6.64 | 6.64 | qfq | 36,046,551 | 229,818,525 | 9.93% |
| 2024-12-10 | 6.00 | 6.24 | 5.90 | 6.04 | 6.04 | qfq | 30,601,952 | 185,111,342 | 3.42% |
| 2024-12-09 | 5.90 | 6.16 | 5.80 | 5.84 | 5.84 | qfq | 22,653,950 | 134,567,462 | -2.83% |
| 2024-12-06 | 5.74 | 6.32 | 5.60 | 6.01 | 6.01 | qfq | 41,453,524 | 247,567,352 | 3.26% |
| 2024-12-05 | 5.56 | 5.87 | 5.54 | 5.82 | 5.82 | qfq | 31,177,852 | 178,969,700 | 2.28% |
| 2024-12-04 | 5.55 | 5.90 | 5.42 | 5.69 | 5.69 | qfq | 35,355,138 | 202,367,747 | 0.35% |
| 2024-12-03 | 5.70 | 5.92 | 5.55 | 5.67 | 5.67 | qfq | 47,509,300 | 271,859,959 | -6.74% |
| 2024-12-02 | 5.55 | 6.17 | 5.38 | 6.08 | 6.08 | qfq | 76,359,872 | 446,169,193 | 8.38% |
| 2024-11-29 | 5.10 | 5.61 | 4.88 | 5.61 | 5.61 | qfq | 49,978,272 | 258,977,789 | 10.00% |
| 2024-11-28 | 4.93 | 5.22 | 4.89 | 5.10 | 5.10 | qfq | 36,765,100 | 186,333,431 | 1.39% |
| 2024-11-27 | 5.10 | 5.15 | 4.89 | 5.03 | 5.03 | qfq | 40,102,852 | 201,033,583 | -4.37% |
| 2024-11-26 | 5.01 | 5.48 | 4.95 | 5.26 | 5.26 | qfq | 54,141,536 | 283,906,059 | 3.14% |
| 2024-11-25 | 5.30 | 5.45 | 4.96 | 5.10 | 5.10 | qfq | 54,134,347 | 281,805,756 | -1.35% |
| 2024-11-22 | 5.34 | 5.87 | 5.11 | 5.17 | 5.17 | qfq | 76,967,282 | 425,870,946 | -3.18% |
| 2024-11-21 | 4.81 | 5.34 | 4.65 | 5.34 | 5.34 | qfq | 49,760,099 | 248,763,789 | 10.10% |
| 2024-11-20 | 4.49 | 4.85 | 4.49 | 4.85 | 4.85 | qfq | 15,635,187 | 74,613,062 | 9.98% |
| 2024-11-19 | 4.31 | 4.47 | 4.22 | 4.41 | 4.41 | qfq | 33,072,413 | 143,505,279 | -0.23% |
| 2024-11-18 | 4.73 | 4.80 | 4.39 | 4.42 | 4.42 | qfq | 50,528,510 | 230,797,467 | -9.43% |
| 2024-11-15 | 4.80 | 5.18 | 4.76 | 4.88 | 4.88 | qfq | 74,738,591 | 370,352,003 | 2.52% |
| 2024-11-14 | 4.29 | 4.76 | 4.23 | 4.76 | 4.76 | qfq | 34,924,315 | 160,627,658 | 9.93% |
| 2024-11-13 | 4.32 | 4.55 | 4.25 | 4.33 | 4.33 | qfq | 16,723,300 | 73,047,365 | -1.59% |
| 2024-11-12 | 4.36 | 4.57 | 4.36 | 4.40 | 4.40 | qfq | 26,966,700 | 120,175,774 | 0.92% |
| 2024-11-11 | 4.40 | 4.41 | 4.28 | 4.36 | 4.36 | qfq | 28,053,282 | 121,226,695 | -2.68% |
| 2024-11-08 | 4.68 | 4.88 | 4.41 | 4.48 | 4.48 | qfq | 60,864,669 | 279,936,437 | 0.45% |
| 2024-11-07 | 4.04 | 4.46 | 4.00 | 4.46 | 4.46 | qfq | 13,905,997 | 60,577,826 | 10.12% |
| 2024-11-06 | 4.03 | 4.12 | 3.93 | 4.05 | 4.05 | qfq | 18,139,850 | 72,852,386 | 0.75% |
| 2024-11-05 | 3.94 | 4.02 | 3.90 | 4.02 | 4.02 | qfq | 18,003,500 | 71,238,415 | 1.77% |
| 2024-11-04 | 3.97 | 3.98 | 3.81 | 3.95 | 3.95 | qfq | 19,472,801 | 75,834,282 | -1.50% |
| 2024-11-01 | 3.96 | 4.15 | 3.81 | 4.01 | 4.01 | qfq | 30,197,650 | 120,941,566 | 1.26% |
| 2024-10-31 | 3.85 | 4.00 | 3.85 | 3.96 | 3.96 | qfq | 15,833,750 | 62,453,691 | 0.51% |
| 2024-10-30 | 3.94 | 4.05 | 3.89 | 3.94 | 3.94 | qfq | 16,172,241 | 64,268,322 | -0.76% |
| 2024-10-29 | 4.10 | 4.19 | 3.97 | 3.97 | 3.97 | qfq | 21,590,748 | 87,704,895 | -4.11% |
| 2024-10-28 | 3.95 | 4.15 | 3.94 | 4.14 | 4.14 | qfq | 26,100,969 | 106,598,920 | 4.02% |
| 2024-10-25 | 3.87 | 4.15 | 3.82 | 3.98 | 3.98 | qfq | 30,347,839 | 120,071,157 | 3.11% |
| 2024-10-24 | 3.71 | 3.94 | 3.68 | 3.86 | 3.86 | qfq | 20,109,044 | 76,969,189 | 3.21% |
| 2024-10-23 | 3.70 | 3.78 | 3.66 | 3.74 | 3.74 | qfq | 19,825,952 | 74,206,973 | 1.08% |
| 2024-10-22 | 3.65 | 3.72 | 3.61 | 3.70 | 3.70 | qfq | 19,443,501 | 71,450,277 | -1.33% |
| 2024-10-21 | 3.50 | 3.76 | 3.45 | 3.75 | 3.75 | qfq | 26,337,803 | 95,472,743 | 5.93% |
| 2024-10-18 | 3.47 | 3.60 | 3.47 | 3.54 | 3.54 | qfq | 12,557,400 | 44,459,811 | 1.14% |
| 2024-10-17 | 3.57 | 3.70 | 3.50 | 3.50 | 3.50 | qfq | 11,237,100 | 40,392,096 | -1.69% |
| 2024-10-16 | 3.52 | 3.60 | 3.48 | 3.56 | 3.56 | qfq | 11,695,627 | 41,598,465 | -0.28% |
| 2024-10-15 | 3.67 | 3.71 | 3.57 | 3.57 | 3.57 | qfq | 13,102,079 | 47,559,688 | -4.03% |
| 2024-10-14 | 3.57 | 3.72 | 3.50 | 3.72 | 3.72 | qfq | 16,210,675 | 58,467,954 | 2.20% |
| 2024-10-11 | 3.68 | 3.93 | 3.56 | 3.64 | 3.64 | qfq | 21,499,234 | 80,981,857 | -1.62% |
| 2024-10-10 | 3.63 | 4.04 | 3.38 | 3.70 | 3.70 | qfq | 29,050,050 | 106,441,461 | -0.54% |
| 2024-10-09 | 4.09 | 4.09 | 3.72 | 3.72 | 3.72 | qfq | 18,808,429 | 71,223,376 | -9.93% |
| 2024-10-08 | 4.40 | 4.40 | 3.96 | 4.13 | 4.13 | qfq | 43,564,313 | 183,150,084 | 3.25% |
| 2024-09-30 | 3.80 | 4.00 | 3.61 | 4.00 | 4.00 | qfq | 35,829,950 | 137,162,931 | 9.89% |
| 2024-09-27 | 3.48 | 3.70 | 3.40 | 3.64 | 3.64 | qfq | 25,893,796 | 91,064,168 | 6.12% |
| 2024-09-26 | 3.28 | 3.46 | 3.28 | 3.43 | 3.43 | qfq | 21,154,568 | 71,350,116 | 4.89% |
| 2024-09-25 | 3.33 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 16,073,073 | 53,236,298 | -0.30% |
| 2024-09-24 | 3.18 | 3.41 | 3.18 | 3.28 | 3.28 | qfq | 18,577,974 | 60,635,558 | 3.47% |
| 2024-09-23 | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | qfq | 11,445,500 | 36,346,390 | 0.00% |
| 2024-09-20 | 3.25 | 3.26 | 3.13 | 3.17 | 3.17 | qfq | 15,981,100 | 50,815,487 | -1.86% |
| 2024-09-19 | 3.19 | 3.29 | 3.12 | 3.23 | 3.23 | qfq | 23,387,724 | 75,155,740 | 2.87% |
| 2024-09-18 | 3.04 | 3.15 | 2.90 | 3.14 | 3.14 | qfq | 22,000,650 | 67,364,239 | 3.97% |
| 2024-09-13 | 3.02 | 3.08 | 2.97 | 3.02 | 3.02 | qfq | 10,081,200 | 30,567,129 | -0.33% |
| 2024-09-12 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 10,134,200 | 30,863,146 | -0.33% |
| 2024-09-11 | 3.14 | 3.14 | 3.01 | 3.04 | 3.04 | qfq | 13,108,500 | 39,996,679 | -3.49% |
| 2024-09-10 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | qfq | 16,727,401 | 52,542,758 | -2.78% |
| 2024-09-09 | 3.09 | 3.40 | 2.89 | 3.24 | 3.24 | qfq | 31,821,695 | 101,043,779 | 4.18% |
| 2024-09-06 | 3.03 | 3.15 | 2.98 | 3.11 | 3.11 | qfq | 23,117,694 | 70,877,970 | 2.30% |
| 2024-09-05 | 3.00 | 3.09 | 2.99 | 3.04 | 3.04 | qfq | 19,149,050 | 58,183,040 | 2.01% |
| 2024-09-04 | 2.98 | 3.01 | 2.91 | 2.98 | 2.98 | qfq | 13,513,100 | 39,923,948 | -0.33% |
| 2024-09-03 | 3.00 | 3.02 | 2.92 | 2.99 | 2.99 | qfq | 17,584,500 | 52,038,240 | 0.34% |
| 2024-09-02 | 3.06 | 3.20 | 2.95 | 2.98 | 2.98 | qfq | 28,886,300 | 87,935,037 | -2.61% |
| 2024-08-30 | 2.75 | 3.06 | 2.73 | 3.06 | 3.06 | qfq | 15,285,650 | 44,562,930 | 10.07% |
| 2024-08-29 | 2.79 | 2.81 | 2.67 | 2.78 | 2.78 | qfq | 13,089,050 | 35,969,160 | -0.71% |
| 2024-08-28 | 2.94 | 3.00 | 2.80 | 2.80 | 2.80 | qfq | 19,222,200 | 55,184,151 | 2.56% |
| 2024-08-27 | 2.76 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 7,886,200 | 21,705,400 | -2.15% |
| 2024-08-26 | 2.77 | 2.85 | 2.70 | 2.79 | 2.79 | qfq | 11,774,650 | 32,923,048 | 3.33% |
| 2024-08-23 | 2.77 | 2.82 | 2.66 | 2.70 | 2.70 | qfq | 14,903,390 | 40,658,869 | -4.59% |
| 2024-08-22 | 2.94 | 2.98 | 2.81 | 2.83 | 2.83 | qfq | 12,419,100 | 36,026,270 | -3.74% |
| 2024-08-21 | 2.89 | 3.03 | 2.88 | 2.94 | 2.94 | qfq | 12,995,800 | 38,228,220 | 0.68% |
| 2024-08-20 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | qfq | 11,338,700 | 33,261,800 | -0.34% |
| 2024-08-19 | 3.02 | 3.06 | 2.90 | 2.93 | 2.93 | qfq | 18,930,427 | 55,719,765 | -2.98% |
| 2024-08-16 | 3.31 | 3.35 | 3.02 | 3.02 | 3.02 | qfq | 26,622,939 | 83,654,602 | -8.76% |
| 2024-08-15 | 3.29 | 3.46 | 3.28 | 3.31 | 3.31 | qfq | 20,083,677 | 67,585,442 | -0.90% |
| 2024-08-14 | 3.25 | 3.34 | 3.21 | 3.34 | 3.34 | qfq | 16,884,116 | 55,252,495 | 1.83% |
| 2024-08-13 | 3.20 | 3.31 | 3.12 | 3.28 | 3.28 | qfq | 16,915,550 | 54,651,557 | 1.55% |
| 2024-08-12 | 3.33 | 3.37 | 3.17 | 3.23 | 3.23 | qfq | 21,715,700 | 70,423,947 | -5.00% |
| 2024-08-09 | 3.40 | 3.54 | 3.28 | 3.40 | 3.40 | qfq | 33,497,316 | 113,566,851 | -5.56% |
| 2024-08-08 | 3.22 | 3.62 | 3.22 | 3.60 | 3.60 | qfq | 51,351,304 | 176,703,388 | 5.26% |
| 2024-08-07 | 3.61 | 3.76 | 3.39 | 3.42 | 3.42 | qfq | 63,113,518 | 224,722,870 | -9.28% |
| 2024-08-06 | 3.75 | 3.77 | 3.56 | 3.77 | 3.77 | qfq | 76,173,946 | 285,007,931 | 9.91% |
| 2024-08-05 | 3.26 | 3.43 | 3.23 | 3.43 | 3.43 | qfq | 20,241,104 | 68,400,680 | 9.94% |
| 2024-08-02 | 3.06 | 3.18 | 2.96 | 3.12 | 3.12 | qfq | 27,103,250 | 83,696,717 | 1.63% |
| 2024-08-01 | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 17,278,607 | 53,153,879 | -1.60% |
| 2024-07-31 | 3.04 | 3.18 | 3.01 | 3.12 | 3.12 | qfq | 26,831,304 | 83,136,539 | 0.65% |
| 2024-07-30 | 2.98 | 3.26 | 2.95 | 3.10 | 3.10 | qfq | 30,839,156 | 95,678,027 | 2.31% |
| 2024-07-29 | 3.04 | 3.07 | 2.89 | 3.03 | 3.03 | qfq | 22,621,106 | 67,246,459 | 0.00% |
| 2024-07-26 | 3.05 | 3.27 | 3.02 | 3.03 | 3.03 | qfq | 28,408,906 | 88,400,330 | 0.33% |
| 2024-07-25 | 3.05 | 3.15 | 2.96 | 3.02 | 3.02 | qfq | 29,434,046 | 90,118,125 | -5.03% |
| 2024-07-24 | 3.00 | 3.39 | 2.89 | 3.18 | 3.18 | qfq | 48,673,293 | 149,110,486 | -0.93% |
| 2024-07-23 | 3.10 | 3.38 | 2.97 | 3.21 | 3.21 | qfq | 58,223,399 | 184,119,727 | 3.88% |
| 2024-07-22 | 2.79 | 3.09 | 2.72 | 3.09 | 3.09 | qfq | 32,802,903 | 97,350,215 | 9.96% |
| 2024-07-19 | 2.73 | 2.89 | 2.72 | 2.81 | 2.81 | qfq | 35,260,502 | 98,463,880 | -5.39% |
| 2024-07-18 | 2.94 | 3.07 | 2.82 | 2.97 | 2.97 | qfq | 53,158,142 | 158,467,266 | 6.45% |
| 2024-07-17 | 2.52 | 2.79 | 2.50 | 2.79 | 2.79 | qfq | 16,772,921 | 44,917,669 | 9.84% |
| 2024-07-16 | 2.60 | 2.60 | 2.49 | 2.54 | 2.54 | qfq | 13,128,900 | 33,176,144 | -1.17% |
| 2024-07-15 | 2.63 | 2.67 | 2.53 | 2.57 | 2.57 | qfq | 17,914,200 | 46,274,438 | -3.02% |
| 2024-07-12 | 2.68 | 2.80 | 2.61 | 2.65 | 2.65 | qfq | 32,164,852 | 86,858,842 | -1.12% |
| 2024-07-11 | 2.47 | 2.68 | 2.38 | 2.68 | 2.68 | qfq | 26,169,850 | 66,698,631 | 9.84% |
| 2024-07-10 | 2.57 | 2.60 | 2.44 | 2.44 | 2.44 | qfq | 35,287,482 | 88,044,530 | -9.96% |
| 2024-07-09 | 2.56 | 2.84 | 2.55 | 2.71 | 2.71 | qfq | 51,091,867 | 134,065,278 | -4.24% |
| 2024-07-08 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | qfq | 3,907,700 | 11,058,791 | -9.87% |
| 2024-07-05 | 2.87 | 3.30 | 2.84 | 3.14 | 3.14 | qfq | 65,774,202 | 206,504,250 | 4.67% |
| 2024-07-04 | 2.89 | 3.00 | 2.88 | 3.00 | 3.00 | qfq | 28,239,550 | 84,178,278 | 9.89% |
| 2024-07-03 | 2.48 | 2.73 | 2.46 | 2.73 | 2.73 | qfq | 9,201,700 | 24,557,760 | 10.08% |
| 2024-07-02 | 2.36 | 2.53 | 2.36 | 2.48 | 2.48 | qfq | 7,801,651 | 19,225,496 | 4.20% |
| 2024-07-01 | 2.36 | 2.41 | 2.31 | 2.38 | 2.38 | qfq | 5,778,000 | 13,588,091 | 0.42% |
| 2024-06-28 | 2.41 | 2.45 | 2.33 | 2.37 | 2.37 | qfq | 7,028,700 | 16,888,440 | -1.66% |
| 2024-06-27 | 2.47 | 2.53 | 2.40 | 2.41 | 2.41 | qfq | 8,178,300 | 19,989,758 | -2.43% |
| 2024-06-26 | 2.34 | 2.47 | 2.30 | 2.47 | 2.47 | qfq | 9,526,100 | 22,703,862 | 4.66% |
| 2024-06-25 | 2.32 | 2.43 | 2.32 | 2.36 | 2.36 | qfq | 7,642,700 | 18,150,756 | 1.72% |
| 2024-06-24 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | qfq | 10,253,600 | 24,104,905 | -6.45% |
| 2024-06-21 | 2.49 | 2.54 | 2.38 | 2.48 | 2.48 | qfq | 11,571,712 | 28,795,430 | -0.40% |
| 2024-06-20 | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | qfq | 11,690,700 | 29,149,678 | -3.49% |
| 2024-06-19 | 2.75 | 2.77 | 2.49 | 2.58 | 2.58 | qfq | 21,827,765 | 56,237,785 | -2.64% |
| 2024-06-18 | 2.45 | 2.65 | 2.45 | 2.65 | 2.65 | qfq | 8,471,399 | 22,382,949 | 9.96% |
| 2024-06-17 | 2.48 | 2.54 | 2.38 | 2.41 | 2.41 | qfq | 8,843,100 | 21,552,424 | -3.21% |
| 2024-06-14 | 2.53 | 2.55 | 2.41 | 2.49 | 2.49 | qfq | 10,573,700 | 26,258,826 | -2.35% |
| 2024-06-13 | 2.80 | 2.85 | 2.50 | 2.55 | 2.55 | qfq | 18,894,404 | 48,547,942 | -3.41% |
| 2024-06-12 | 2.41 | 2.64 | 2.41 | 2.64 | 2.64 | qfq | 9,764,600 | 25,047,229 | 10.00% |
| 2024-06-11 | 2.35 | 2.43 | 2.27 | 2.40 | 2.40 | qfq | 12,940,164 | 30,662,245 | 0.84% |
| 2024-06-07 | 2.22 | 2.45 | 2.20 | 2.38 | 2.38 | qfq | 18,188,674 | 43,413,661 | 6.73% |
| 2024-06-06 | 2.48 | 2.48 | 2.23 | 2.23 | 2.23 | qfq | 10,016,882 | 23,067,051 | -10.08% |
| 2024-06-05 | 2.57 | 2.57 | 2.46 | 2.48 | 2.48 | qfq | 9,108,759 | 22,851,783 | -4.62% |
| 2024-06-04 | 2.81 | 2.81 | 2.53 | 2.60 | 2.60 | qfq | 13,794,900 | 36,127,069 | -7.47% |
| 2024-06-03 | 3.01 | 3.04 | 2.75 | 2.81 | 2.81 | qfq | 9,103,800 | 25,906,603 | -5.39% |
| 2024-05-31 | 2.95 | 3.00 | 2.79 | 2.97 | 2.97 | qfq | 10,858,800 | 31,618,436 | 0.00% |
| 2024-05-30 | 3.09 | 3.10 | 2.95 | 2.97 | 2.97 | qfq | 7,020,400 | 21,235,246 | -4.81% |
| 2024-05-29 | 3.10 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 10,281,600 | 31,503,608 | 0.97% |
| 2024-05-28 | 3.19 | 3.20 | 3.08 | 3.09 | 3.09 | qfq | 3,855,600 | 11,998,515 | -2.83% |
| 2024-05-27 | 3.17 | 3.22 | 3.11 | 3.18 | 3.18 | qfq | 5,318,446 | 16,789,158 | 1.27% |
| 2024-05-24 | 3.18 | 3.23 | 3.12 | 3.14 | 3.14 | qfq | 4,135,465 | 13,130,693 | -1.88% |
| 2024-05-23 | 3.30 | 3.32 | 3.17 | 3.20 | 3.20 | qfq | 7,358,101 | 23,691,572 | -3.32% |
| 2024-05-22 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 4,733,000 | 15,782,979 | -0.90% |
| 2024-05-21 | 3.41 | 3.41 | 3.30 | 3.34 | 3.34 | qfq | 4,690,400 | 15,631,546 | -1.76% |
| 2024-05-20 | 3.43 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 6,071,700 | 20,738,495 | -0.29% |
| 2024-05-17 | 3.45 | 3.49 | 3.36 | 3.41 | 3.41 | qfq | 5,100,100 | 17,377,774 | 0.00% |
| 2024-05-16 | 3.31 | 3.46 | 3.30 | 3.41 | 3.41 | qfq | 7,950,300 | 27,121,191 | 3.02% |
| 2024-05-15 | 3.26 | 3.36 | 3.21 | 3.31 | 3.31 | qfq | 5,351,200 | 17,737,042 | 1.53% |
| 2024-05-14 | 3.19 | 3.29 | 3.16 | 3.26 | 3.26 | qfq | 6,589,900 | 21,363,084 | 2.52% |
| 2024-05-13 | 3.35 | 3.35 | 3.13 | 3.18 | 3.18 | qfq | 6,298,800 | 20,279,484 | -5.36% |
| 2024-05-10 | 3.46 | 3.49 | 3.34 | 3.36 | 3.36 | qfq | 5,647,900 | 19,086,317 | -2.33% |
| 2024-05-09 | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | qfq | 6,257,502 | 21,469,328 | 2.08% |
| 2024-05-08 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 5,842,900 | 19,780,958 | -0.88% |
| 2024-05-07 | 3.39 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 6,452,202 | 21,764,094 | 0.29% |
| 2024-05-06 | 3.30 | 3.42 | 3.26 | 3.39 | 3.39 | qfq | 10,247,400 | 34,177,818 | 2.73% |
| 2024-04-30 | 3.42 | 3.43 | 3.22 | 3.30 | 3.30 | qfq | 11,579,900 | 38,128,791 | -3.51% |
| 2024-04-29 | 3.16 | 3.43 | 3.12 | 3.42 | 3.42 | qfq | 11,312,166 | 37,158,793 | 8.23% |
| 2024-04-26 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | qfq | 9,083,900 | 28,753,174 | -2.77% |
| 2024-04-25 | 3.22 | 3.28 | 3.15 | 3.25 | 3.25 | qfq | 6,680,725 | 21,644,868 | 0.62% |
| 2024-04-24 | 3.11 | 3.24 | 3.10 | 3.23 | 3.23 | qfq | 9,397,600 | 29,895,399 | 4.19% |
| 2024-04-23 | 2.97 | 3.12 | 2.95 | 3.10 | 3.10 | qfq | 11,980,312 | 36,595,687 | 4.73% |
| 2024-04-22 | 3.10 | 3.13 | 2.90 | 2.96 | 2.96 | qfq | 14,741,802 | 43,782,431 | -4.82% |
| 2024-04-19 | 3.20 | 3.24 | 3.09 | 3.11 | 3.11 | qfq | 12,714,702 | 40,118,497 | -4.01% |
| 2024-04-18 | 3.24 | 3.37 | 3.11 | 3.24 | 3.24 | qfq | 16,836,600 | 54,597,184 | 1.25% |
| 2024-04-17 | 3.00 | 3.28 | 3.00 | 3.20 | 3.20 | qfq | 26,352,515 | 83,483,108 | -3.90% |
| 2024-04-16 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 1,564,600 | 5,210,118 | -10.00% |
| 2024-04-15 | 3.73 | 3.96 | 3.70 | 3.70 | 3.70 | qfq | 7,790,743 | 29,276,278 | -9.98% |
| 2024-04-12 | 4.08 | 4.20 | 4.08 | 4.11 | 4.11 | qfq | 8,446,200 | 34,994,681 | 0.49% |
| 2024-04-11 | 4.02 | 4.17 | 4.02 | 4.09 | 4.09 | qfq | 11,467,401 | 47,012,109 | -0.97% |
| 2024-04-10 | 4.26 | 4.36 | 4.03 | 4.13 | 4.13 | qfq | 16,880,801 | 70,108,184 | -3.95% |
| 2024-04-09 | 4.15 | 4.37 | 4.15 | 4.30 | 4.30 | qfq | 13,426,516 | 57,057,771 | 2.87% |
| 2024-04-08 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | qfq | 19,406,574 | 82,889,489 | -6.07% |
| 2024-04-03 | 4.27 | 4.56 | 4.24 | 4.45 | 4.45 | qfq | 29,263,719 | 128,332,526 | 0.00% |
| 2024-04-02 | 4.26 | 4.66 | 4.22 | 4.45 | 4.45 | qfq | 29,982,802 | 133,862,116 | 4.95% |
| 2024-04-01 | 4.16 | 4.25 | 4.15 | 4.24 | 4.24 | qfq | 6,045,302 | 25,449,495 | 2.42% |
| 2024-03-29 | 4.11 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 4,435,500 | 18,240,235 | 1.22% |
| 2024-03-28 | 4.00 | 4.14 | 4.00 | 4.09 | 4.09 | qfq | 6,443,000 | 26,303,457 | 2.00% |
| 2024-03-27 | 4.12 | 4.19 | 4.00 | 4.01 | 4.01 | qfq | 5,995,600 | 24,532,124 | -3.14% |
| 2024-03-26 | 4.17 | 4.23 | 4.07 | 4.14 | 4.14 | qfq | 6,176,101 | 25,545,769 | -0.48% |
| 2024-03-25 | 4.24 | 4.29 | 4.14 | 4.16 | 4.16 | qfq | 7,660,628 | 32,302,346 | -3.03% |
| 2024-03-22 | 4.33 | 4.34 | 4.17 | 4.29 | 4.29 | qfq | 9,812,300 | 41,729,264 | -0.92% |
| 2024-03-21 | 4.27 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 7,772,001 | 33,409,363 | 1.64% |
| 2024-03-20 | 4.17 | 4.26 | 4.13 | 4.26 | 4.26 | qfq | 5,511,400 | 23,162,056 | 2.65% |
| 2024-03-19 | 4.16 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 5,956,500 | 24,950,266 | -0.48% |
| 2024-03-18 | 4.09 | 4.18 | 4.07 | 4.17 | 4.17 | qfq | 7,255,301 | 29,993,450 | 1.96% |
| 2024-03-15 | 3.96 | 4.11 | 3.94 | 4.09 | 4.09 | qfq | 9,842,100 | 39,758,605 | 3.81% |
| 2024-03-14 | 3.97 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 6,481,800 | 25,602,356 | -0.25% |
| 2024-03-13 | 3.99 | 4.03 | 3.88 | 3.95 | 3.95 | qfq | 7,012,800 | 27,601,327 | -0.75% |
| 2024-03-12 | 3.88 | 3.98 | 3.85 | 3.98 | 3.98 | qfq | 10,371,100 | 40,674,619 | 3.38% |
| 2024-03-11 | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | qfq | 7,119,200 | 27,158,043 | 2.39% |
| 2024-03-08 | 3.82 | 3.88 | 3.71 | 3.76 | 3.76 | qfq | 8,361,300 | 31,455,226 | -2.34% |
| 2024-03-07 | 3.81 | 3.95 | 3.76 | 3.85 | 3.85 | qfq | 10,982,300 | 42,472,914 | 2.12% |
| 2024-03-06 | 3.61 | 3.81 | 3.61 | 3.77 | 3.77 | qfq | 9,066,245 | 33,744,777 | 3.57% |
| 2024-03-05 | 3.82 | 3.82 | 3.59 | 3.64 | 3.64 | qfq | 12,802,301 | 47,029,693 | -4.96% |
| 2024-03-04 | 3.90 | 4.00 | 3.74 | 3.83 | 3.83 | qfq | 7,809,958 | 29,927,369 | -1.79% |
| 2024-03-01 | 3.92 | 3.96 | 3.81 | 3.90 | 3.90 | qfq | 10,127,802 | 39,424,660 | 0.52% |
| 2024-02-29 | 3.60 | 3.92 | 3.57 | 3.88 | 3.88 | qfq | 16,479,801 | 62,882,650 | 3.74% |
| 2024-02-28 | 4.20 | 4.49 | 3.74 | 3.74 | 3.74 | qfq | 27,500,750 | 113,279,466 | -10.10% |
| 2024-02-27 | 4.03 | 4.17 | 3.99 | 4.16 | 4.16 | qfq | 15,931,884 | 65,392,431 | 3.23% |
| 2024-02-26 | 3.90 | 4.18 | 3.83 | 4.03 | 4.03 | qfq | 20,924,901 | 83,950,530 | 3.07% |
| 2024-02-23 | 3.86 | 3.96 | 3.77 | 3.91 | 3.91 | qfq | 18,993,356 | 73,133,690 | 3.71% |
| 2024-02-22 | 3.67 | 3.78 | 3.56 | 3.77 | 3.77 | qfq | 24,853,604 | 91,315,921 | 1.62% |
| 2024-02-21 | 3.36 | 3.71 | 3.35 | 3.71 | 3.71 | qfq | 24,656,612 | 87,940,332 | 10.09% |
| 2024-02-20 | 3.30 | 3.40 | 3.22 | 3.37 | 3.37 | qfq | 16,597,012 | 55,280,586 | 0.90% |
| 2024-02-19 | 3.13 | 3.46 | 3.01 | 3.34 | 3.34 | qfq | 29,459,887 | 95,076,124 | 1.83% |
| 2024-02-08 | 2.86 | 3.33 | 2.84 | 3.28 | 3.28 | qfq | 40,496,467 | 119,648,399 | 4.13% |
| 2024-02-07 | 3.40 | 3.40 | 3.15 | 3.15 | 3.15 | qfq | 13,754,200 | 43,534,526 | -10.00% |
| 2024-02-06 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | qfq | 15,262,447 | 53,691,703 | -10.03% |
| 2024-02-05 | 4.17 | 4.32 | 3.89 | 3.89 | 3.89 | qfq | 7,174,500 | 28,361,902 | -9.95% |
| 2024-02-02 | 4.70 | 4.80 | 4.20 | 4.32 | 4.32 | qfq | 10,380,100 | 46,615,855 | -7.49% |
| 2024-02-01 | 4.84 | 4.84 | 4.46 | 4.67 | 4.67 | qfq | 11,474,300 | 53,267,669 | -3.51% |
| 2024-01-31 | 5.11 | 5.24 | 4.84 | 4.84 | 4.84 | qfq | 10,302,700 | 51,893,771 | -6.20% |
| 2024-01-30 | 5.40 | 5.42 | 5.14 | 5.16 | 5.16 | qfq | 6,766,600 | 35,544,955 | -4.62% |
| 2024-01-29 | 5.65 | 5.80 | 5.40 | 5.41 | 5.41 | qfq | 8,279,700 | 45,750,602 | -5.25% |
| 2024-01-26 | 5.69 | 5.83 | 5.62 | 5.71 | 5.71 | qfq | 8,549,758 | 49,157,162 | 1.96% |
| 2024-01-25 | 5.36 | 5.61 | 5.26 | 5.60 | 5.60 | qfq | 9,779,800 | 53,366,293 | 5.66% |
| 2024-01-24 | 5.10 | 5.37 | 5.10 | 5.30 | 5.30 | qfq | 10,968,500 | 57,629,608 | 4.33% |
| 2024-01-23 | 5.19 | 5.23 | 4.98 | 5.08 | 5.08 | qfq | 12,626,300 | 63,653,745 | -1.55% |
| 2024-01-22 | 5.53 | 5.62 | 5.11 | 5.16 | 5.16 | qfq | 13,337,700 | 71,892,663 | -7.53% |
| 2024-01-19 | 5.60 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 13,747,897 | 77,320,765 | -0.36% |
| 2024-01-18 | 5.82 | 5.86 | 5.43 | 5.60 | 5.60 | qfq | 23,570,800 | 132,066,304 | -4.27% |
| 2024-01-17 | 6.08 | 6.43 | 5.85 | 5.85 | 5.85 | qfq | 26,900,400 | 164,908,048 | -2.99% |
| 2024-01-16 | 6.14 | 6.20 | 5.90 | 6.03 | 6.03 | qfq | 25,081,301 | 151,208,706 | -1.79% |
| 2024-01-15 | 5.96 | 6.44 | 5.95 | 6.14 | 6.14 | qfq | 31,497,900 | 195,589,701 | 0.99% |
| 2024-01-12 | 6.23 | 6.41 | 6.05 | 6.08 | 6.08 | qfq | 46,199,863 | 285,998,577 | -4.70% |
| 2024-01-11 | 6.10 | 6.70 | 6.10 | 6.38 | 6.38 | qfq | 58,914,553 | 374,236,504 | 2.90% |
| 2024-01-10 | 6.48 | 7.07 | 6.20 | 6.20 | 6.20 | qfq | 84,774,112 | 563,143,582 | -6.20% |
| 2024-01-09 | 6.28 | 6.61 | 6.04 | 6.61 | 6.61 | qfq | 57,807,508 | 370,743,469 | 9.98% |
| 2024-01-08 | 5.89 | 6.24 | 5.85 | 6.01 | 6.01 | qfq | 24,842,847 | 150,368,359 | 1.18% |
| 2024-01-05 | 6.02 | 6.23 | 5.90 | 5.94 | 5.94 | qfq | 14,240,200 | 85,707,697 | -1.33% |
| 2024-01-04 | 5.87 | 6.09 | 5.82 | 6.02 | 6.02 | qfq | 11,141,600 | 66,344,175 | 2.73% |
| 2024-01-03 | 5.78 | 5.87 | 5.71 | 5.86 | 5.86 | qfq | 7,979,250 | 46,222,451 | 0.86% |
| 2024-01-02 | 5.55 | 5.81 | 5.54 | 5.81 | 5.81 | qfq | 8,262,200 | 47,216,139 | 5.25% |
| 2023-12-29 | 5.52 | 5.59 | 5.51 | 5.52 | 5.52 | qfq | 5,400,050 | 29,907,629 | 0.00% |
| 2023-12-28 | 5.49 | 5.57 | 5.40 | 5.52 | 5.52 | qfq | 3,822,700 | 21,042,983 | 0.18% |
| 2023-12-27 | 5.46 | 5.54 | 5.36 | 5.51 | 5.51 | qfq | 4,127,200 | 22,485,864 | 1.66% |
| 2023-12-26 | 5.52 | 5.56 | 5.40 | 5.42 | 5.42 | qfq | 4,076,500 | 22,205,450 | -1.45% |
| 2023-12-25 | 5.63 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 4,956,100 | 27,283,898 | -2.31% |
| 2023-12-22 | 5.79 | 5.81 | 5.59 | 5.63 | 5.63 | qfq | 5,674,400 | 32,099,748 | -2.26% |
| 2023-12-21 | 5.73 | 5.79 | 5.65 | 5.76 | 5.76 | qfq | 5,281,400 | 30,237,492 | -0.69% |
| 2023-12-20 | 5.83 | 5.87 | 5.76 | 5.80 | 5.80 | qfq | 6,120,685 | 35,424,609 | -0.85% |
| 2023-12-19 | 5.90 | 5.94 | 5.78 | 5.85 | 5.85 | qfq | 6,115,600 | 35,686,184 | -1.18% |
| 2023-12-18 | 5.96 | 6.02 | 5.90 | 5.92 | 5.92 | qfq | 6,684,500 | 39,800,794 | -1.66% |
| 2023-12-15 | 6.00 | 6.09 | 5.95 | 6.02 | 6.02 | qfq | 7,327,500 | 44,013,674 | -0.33% |
| 2023-12-14 | 6.01 | 6.11 | 6.00 | 6.04 | 6.04 | qfq | 7,841,700 | 47,463,588 | 0.67% |
| 2023-12-13 | 6.05 | 6.15 | 5.98 | 6.00 | 6.00 | qfq | 9,827,400 | 59,510,631 | -0.17% |
| 2023-12-12 | 5.92 | 6.04 | 5.90 | 6.01 | 6.01 | qfq | 8,387,400 | 50,115,626 | 2.04% |
| 2023-12-11 | 5.77 | 5.90 | 5.72 | 5.89 | 5.89 | qfq | 11,116,500 | 64,954,158 | 1.55% |
| 2023-12-08 | 6.08 | 6.20 | 5.77 | 5.80 | 5.80 | qfq | 19,190,585 | 113,893,438 | -3.33% |
| 2023-12-07 | 6.07 | 6.14 | 5.96 | 6.00 | 6.00 | qfq | 14,087,000 | 84,611,521 | -1.15% |
| 2023-12-06 | 5.99 | 6.35 | 5.94 | 6.07 | 6.07 | qfq | 22,096,461 | 134,664,997 | 1.34% |
| 2023-12-05 | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | qfq | 8,163,300 | 48,951,044 | 0.17% |
| 2023-12-04 | 5.98 | 6.03 | 5.91 | 5.98 | 5.98 | qfq | 6,578,900 | 39,190,723 | 0.17% |
| 2023-12-01 | 5.91 | 6.00 | 5.88 | 5.97 | 5.97 | qfq | 9,205,100 | 54,917,741 | 0.84% |
| 2023-11-30 | 5.83 | 5.92 | 5.80 | 5.92 | 5.92 | qfq | 7,433,900 | 43,667,649 | 1.54% |
| 2023-11-29 | 5.83 | 5.87 | 5.78 | 5.83 | 5.83 | qfq | 4,716,555 | 27,450,892 | 0.00% |
| 2023-11-28 | 5.79 | 5.88 | 5.76 | 5.83 | 5.83 | qfq | 5,449,800 | 31,797,277 | 0.69% |
| 2023-11-27 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | qfq | 6,194,601 | 35,922,910 | -1.19% |
| 2023-11-24 | 5.85 | 5.88 | 5.79 | 5.86 | 5.86 | qfq | 5,773,801 | 33,694,566 | 0.34% |
| 2023-11-23 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | qfq | 6,664,401 | 38,702,170 | 0.69% |
| 2023-11-22 | 5.82 | 5.90 | 5.77 | 5.80 | 5.80 | qfq | 9,386,316 | 54,836,312 | -0.51% |
| 2023-11-21 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 7,828,514 | 45,432,330 | 1.57% |
| 2023-11-20 | 5.67 | 5.74 | 5.65 | 5.74 | 5.74 | qfq | 5,369,800 | 30,603,992 | 0.53% |
| 2023-11-17 | 5.59 | 5.76 | 5.58 | 5.71 | 5.71 | qfq | 8,830,600 | 50,231,401 | 1.96% |
| 2023-11-16 | 5.62 | 5.64 | 5.53 | 5.60 | 5.60 | qfq | 5,996,700 | 33,612,931 | 0.18% |
| 2023-11-15 | 5.64 | 5.65 | 5.55 | 5.59 | 5.59 | qfq | 4,103,300 | 22,927,322 | -0.18% |
| 2023-11-14 | 5.64 | 5.65 | 5.54 | 5.60 | 5.60 | qfq | 5,988,900 | 33,437,195 | -0.53% |
| 2023-11-13 | 5.58 | 5.63 | 5.54 | 5.63 | 5.63 | qfq | 5,613,100 | 31,403,690 | 1.62% |
| 2023-11-10 | 5.56 | 5.57 | 5.47 | 5.54 | 5.54 | qfq | 5,113,200 | 28,202,939 | 0.18% |
| 2023-11-09 | 5.55 | 5.67 | 5.50 | 5.53 | 5.53 | qfq | 8,283,847 | 46,145,534 | -1.07% |
| 2023-11-08 | 5.57 | 5.66 | 5.53 | 5.59 | 5.59 | qfq | 7,513,000 | 42,041,239 | 0.36% |
| 2023-11-07 | 5.49 | 5.58 | 5.45 | 5.57 | 5.57 | qfq | 8,527,200 | 47,130,401 | 1.09% |
| 2023-11-06 | 5.45 | 5.52 | 5.40 | 5.51 | 5.51 | qfq | 11,732,300 | 64,124,265 | 1.29% |
| 2023-11-03 | 5.50 | 5.53 | 5.40 | 5.44 | 5.44 | qfq | 9,029,705 | 49,057,172 | -1.63% |
| 2023-11-02 | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | qfq | 10,708,900 | 59,018,100 | 1.10% |
| 2023-11-01 | 5.39 | 5.54 | 5.39 | 5.47 | 5.47 | qfq | 11,304,851 | 62,095,256 | 1.48% |
| 2023-10-31 | 5.35 | 5.44 | 5.30 | 5.39 | 5.39 | qfq | 8,333,440 | 44,827,941 | 0.19% |
| 2023-10-30 | 5.39 | 5.54 | 5.37 | 5.38 | 5.38 | qfq | 10,710,600 | 58,157,096 | 0.56% |
| 2023-10-27 | 5.32 | 5.46 | 5.32 | 5.35 | 5.35 | qfq | 11,534,200 | 62,073,462 | -0.56% |
| 2023-10-26 | 5.44 | 5.59 | 5.30 | 5.38 | 5.38 | qfq | 16,021,564 | 86,588,058 | -2.00% |
| 2023-10-25 | 5.36 | 5.67 | 5.26 | 5.49 | 5.49 | qfq | 31,004,910 | 169,810,874 | 2.43% |
| 2023-10-24 | 4.89 | 5.36 | 4.88 | 5.36 | 5.36 | qfq | 11,064,100 | 58,716,674 | 10.06% |
| 2023-10-23 | 5.01 | 5.07 | 4.85 | 4.87 | 4.87 | qfq | 14,294,200 | 70,394,106 | -4.70% |
| 2023-10-20 | 5.18 | 5.22 | 5.00 | 5.11 | 5.11 | qfq | 28,013,392 | 142,637,098 | -3.40% |
| 2023-10-19 | 5.18 | 5.60 | 5.14 | 5.29 | 5.29 | qfq | 36,521,925 | 200,316,889 | 3.93% |
| 2023-10-18 | 5.58 | 5.58 | 5.09 | 5.09 | 5.09 | qfq | 30,145,125 | 157,878,988 | -9.91% |
| 2023-10-17 | 5.88 | 5.90 | 5.65 | 5.65 | 5.65 | qfq | 20,171,900 | 116,198,550 | -4.88% |
| 2023-10-16 | 5.81 | 6.02 | 5.71 | 5.94 | 5.94 | qfq | 24,918,804 | 146,897,981 | 1.54% |
| 2023-10-13 | 5.90 | 5.94 | 5.77 | 5.85 | 5.85 | qfq | 24,469,964 | 142,585,471 | -3.47% |
| 2023-10-12 | 5.78 | 6.37 | 5.74 | 6.06 | 6.06 | qfq | 35,836,620 | 217,052,039 | 4.66% |
| 2023-10-11 | 5.87 | 5.87 | 5.64 | 5.79 | 5.79 | qfq | 23,614,351 | 135,476,777 | -2.36% |
| 2023-10-10 | 5.86 | 6.18 | 5.69 | 5.93 | 5.93 | qfq | 30,565,402 | 180,635,841 | -0.17% |
| 2023-10-09 | 5.82 | 5.94 | 5.77 | 5.94 | 5.94 | qfq | 23,484,822 | 137,758,526 | 0.68% |
| 2023-09-28 | 5.98 | 6.02 | 5.83 | 5.90 | 5.90 | qfq | 26,496,800 | 156,014,018 | -1.17% |
| 2023-09-27 | 6.10 | 6.26 | 5.96 | 5.97 | 5.97 | qfq | 38,591,460 | 234,287,805 | -0.83% |
| 2023-09-26 | 6.22 | 6.29 | 5.94 | 6.02 | 6.02 | qfq | 51,588,466 | 312,380,906 | -1.63% |
| 2023-09-25 | 5.55 | 6.12 | 5.48 | 6.12 | 6.12 | qfq | 21,508,569 | 128,423,623 | 10.07% |
| 2023-09-22 | 5.62 | 5.65 | 5.43 | 5.56 | 5.56 | qfq | 21,316,102 | 117,157,414 | -1.59% |
| 2023-09-21 | 5.71 | 5.75 | 5.56 | 5.65 | 5.65 | qfq | 20,916,502 | 117,773,439 | -1.91% |
| 2023-09-20 | 5.83 | 5.90 | 5.67 | 5.76 | 5.76 | qfq | 28,586,397 | 164,727,904 | -1.54% |
| 2023-09-19 | 5.88 | 6.16 | 5.79 | 5.85 | 5.85 | qfq | 45,549,254 | 270,798,693 | -1.02% |
| 2023-09-18 | 5.38 | 5.91 | 5.33 | 5.91 | 5.91 | qfq | 15,423,302 | 87,736,542 | 10.06% |
| 2023-09-15 | 5.29 | 5.41 | 5.26 | 5.37 | 5.37 | qfq | 4,217,821 | 22,566,709 | 1.70% |
| 2023-09-14 | 5.32 | 5.33 | 5.24 | 5.28 | 5.28 | qfq | 4,566,900 | 24,076,188 | -0.94% |
| 2023-09-13 | 5.35 | 5.40 | 5.30 | 5.33 | 5.33 | qfq | 3,208,700 | 17,146,363 | 0.00% |
| 2023-09-12 | 5.44 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 3,682,400 | 19,708,770 | -1.84% |
| 2023-09-11 | 5.38 | 5.44 | 5.29 | 5.43 | 5.43 | qfq | 4,324,100 | 23,229,698 | 1.50% |
| 2023-09-08 | 5.38 | 5.47 | 5.33 | 5.35 | 5.35 | qfq | 4,098,800 | 22,098,971 | -0.74% |
| 2023-09-07 | 5.46 | 5.49 | 5.37 | 5.39 | 5.39 | qfq | 5,310,000 | 28,759,923 | -0.74% |
| 2023-09-06 | 5.54 | 5.55 | 5.42 | 5.43 | 5.43 | qfq | 4,130,300 | 22,530,320 | -1.27% |
| 2023-09-05 | 5.62 | 5.67 | 5.50 | 5.50 | 5.50 | qfq | 5,050,200 | 27,988,832 | -3.00% |
| 2023-09-04 | 5.54 | 5.67 | 5.53 | 5.67 | 5.67 | qfq | 8,478,350 | 47,654,498 | 1.80% |
| 2023-09-01 | 5.48 | 5.68 | 5.43 | 5.57 | 5.57 | qfq | 9,616,700 | 53,646,173 | 2.01% |
| 2023-08-31 | 5.55 | 5.58 | 5.45 | 5.46 | 5.46 | qfq | 4,607,100 | 25,278,002 | -1.62% |
| 2023-08-30 | 5.63 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 5,173,781 | 28,946,884 | -1.94% |
| 2023-08-29 | 5.61 | 5.71 | 5.58 | 5.66 | 5.66 | qfq | 5,687,700 | 32,178,109 | 0.00% |
| 2023-08-28 | 5.75 | 5.86 | 5.65 | 5.66 | 5.66 | qfq | 9,645,500 | 55,399,233 | 3.47% |
| 2023-08-25 | 5.59 | 5.68 | 5.46 | 5.47 | 5.47 | qfq | 5,942,500 | 32,979,653 | -2.32% |
| 2023-08-24 | 5.57 | 5.70 | 5.49 | 5.60 | 5.60 | qfq | 6,631,400 | 37,059,913 | -0.88% |
| 2023-08-23 | 5.69 | 5.72 | 5.59 | 5.65 | 5.65 | qfq | 4,585,681 | 25,954,255 | -0.35% |
| 2023-08-22 | 5.71 | 5.78 | 5.59 | 5.67 | 5.67 | qfq | 6,283,381 | 35,506,236 | -0.18% |
| 2023-08-21 | 5.70 | 5.78 | 5.67 | 5.68 | 5.68 | qfq | 5,653,300 | 32,378,679 | 0.35% |
| 2023-08-18 | 5.86 | 5.89 | 5.66 | 5.66 | 5.66 | qfq | 6,581,901 | 37,890,731 | -3.58% |
| 2023-08-17 | 5.77 | 5.88 | 5.70 | 5.87 | 5.87 | qfq | 10,566,100 | 61,566,239 | 1.73% |
| 2023-08-16 | 5.71 | 5.84 | 5.63 | 5.77 | 5.77 | qfq | 9,775,350 | 56,315,522 | 0.70% |
| 2023-08-15 | 5.71 | 5.83 | 5.69 | 5.73 | 5.73 | qfq | 8,028,300 | 46,201,010 | 0.70% |
| 2023-08-14 | 5.58 | 5.71 | 5.55 | 5.69 | 5.69 | qfq | 7,307,050 | 41,388,950 | 1.25% |
| 2023-08-11 | 5.69 | 5.73 | 5.60 | 5.62 | 5.62 | qfq | 10,409,850 | 58,764,500 | -1.06% |
| 2023-08-10 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 7,918,852 | 45,168,291 | -0.35% |
| 2023-08-09 | 5.66 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 13,730,700 | 78,513,285 | -1.55% |
| 2023-08-08 | 5.78 | 5.99 | 5.75 | 5.79 | 5.79 | qfq | 12,405,000 | 71,980,948 | -1.19% |
| 2023-08-07 | 5.83 | 5.95 | 5.75 | 5.86 | 5.86 | qfq | 18,289,094 | 107,299,395 | 0.69% |
| 2023-08-04 | 5.85 | 6.04 | 5.81 | 5.82 | 5.82 | qfq | 19,955,908 | 117,460,749 | -1.36% |
| 2023-08-03 | 5.77 | 5.95 | 5.69 | 5.90 | 5.90 | qfq | 22,299,901 | 129,985,497 | 1.20% |
| 2023-08-02 | 5.91 | 5.99 | 5.75 | 5.83 | 5.83 | qfq | 22,509,952 | 131,620,393 | 0.34% |
| 2023-08-01 | 6.01 | 6.04 | 5.77 | 5.81 | 5.81 | qfq | 33,282,783 | 195,502,946 | -4.28% |
| 2023-07-31 | 5.79 | 6.17 | 5.69 | 6.07 | 6.07 | qfq | 46,725,834 | 277,083,025 | 4.84% |
| 2023-07-28 | 5.63 | 6.05 | 5.63 | 5.79 | 5.79 | qfq | 38,125,720 | 222,959,876 | -1.86% |
| 2023-07-27 | 6.09 | 6.30 | 5.90 | 5.90 | 5.90 | qfq | 50,695,529 | 307,531,922 | -9.92% |
| 2023-07-26 | 6.33 | 6.85 | 6.01 | 6.55 | 6.55 | qfq | 72,253,404 | 457,793,576 | -1.65% |
| 2023-07-25 | 6.75 | 7.11 | 6.35 | 6.66 | 6.66 | qfq | 86,765,194 | 582,958,817 | 1.68% |
| 2023-07-24 | 5.78 | 6.55 | 5.61 | 6.55 | 6.55 | qfq | 41,796,312 | 260,945,162 | 10.08% |
| 2023-07-21 | 6.28 | 6.50 | 5.85 | 5.95 | 5.95 | qfq | 55,132,453 | 337,483,488 | -1.98% |
| 2023-07-20 | 5.50 | 6.07 | 5.50 | 6.07 | 6.07 | qfq | 14,365,580 | 84,598,769 | 9.96% |
| 2023-07-19 | 5.38 | 5.66 | 5.36 | 5.52 | 5.52 | qfq | 10,915,847 | 59,968,932 | 3.37% |
| 2023-07-18 | 5.28 | 5.43 | 5.22 | 5.34 | 5.34 | qfq | 6,474,000 | 34,720,603 | 1.14% |