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
国风新材000859.SZ
最近收盘价7.652026-07-17
最近交易日2026-07-17
成交量（股）29,986,580
成交额（元）234,464,130
日线记录717
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 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.02 | 8.10 | 7.56 | 7.65 | 7.65 | qfq | 29,986,580 | 234,464,130 | -5.56% |
| 2026-07-16 | 7.85 | 8.29 | 7.73 | 8.10 | 8.10 | qfq | 31,044,637 | 250,364,243 | 2.27% |
| 2026-07-15 | 8.07 | 8.17 | 7.83 | 7.92 | 7.92 | qfq | 20,685,054 | 165,475,989 | -1.74% |
| 2026-07-14 | 7.90 | 8.11 | 7.72 | 8.06 | 8.06 | qfq | 24,467,038 | 193,977,573 | 1.13% |
| 2026-07-13 | 8.59 | 8.59 | 7.96 | 7.97 | 7.97 | qfq | 30,443,185 | 249,086,105 | -7.54% |
| 2026-07-10 | 8.66 | 8.88 | 8.61 | 8.62 | 8.62 | qfq | 36,093,173 | 315,011,318 | -0.23% |
| 2026-07-09 | 8.51 | 8.73 | 8.18 | 8.64 | 8.64 | qfq | 37,593,950 | 319,104,252 | 2.13% |
| 2026-07-08 | 9.00 | 9.02 | 8.44 | 8.46 | 8.46 | qfq | 37,898,506 | 325,345,407 | -6.00% |
| 2026-07-07 | 9.31 | 9.39 | 8.95 | 9.00 | 9.00 | qfq | 34,090,996 | 310,272,674 | -3.23% |
| 2026-07-06 | 9.59 | 9.66 | 9.08 | 9.30 | 9.30 | qfq | 42,444,800 | 398,058,885 | -2.21% |
| 2026-07-03 | 10.00 | 10.12 | 9.51 | 9.51 | 9.51 | qfq | 43,353,501 | 419,683,483 | -4.23% |
| 2026-07-02 | 10.30 | 10.42 | 9.91 | 9.93 | 9.93 | qfq | 56,199,998 | 571,365,243 | -4.89% |
| 2026-07-01 | 10.27 | 10.70 | 10.23 | 10.44 | 10.44 | qfq | 73,646,216 | 769,559,115 | 4.09% |
| 2026-06-30 | 9.41 | 10.03 | 9.28 | 10.03 | 10.03 | qfq | 31,188,101 | 305,907,439 | 9.98% |
| 2026-06-29 | 9.70 | 9.85 | 9.12 | 9.12 | 9.12 | qfq | 67,928,207 | 634,041,664 | -9.97% |
| 2026-06-26 | 11.08 | 11.09 | 10.13 | 10.13 | 10.13 | qfq | 80,229,771 | 830,798,176 | -9.96% |
| 2026-06-25 | 11.85 | 11.85 | 11.07 | 11.25 | 11.25 | qfq | 79,799,002 | 908,194,089 | -5.86% |
| 2026-06-24 | 11.81 | 12.11 | 11.42 | 11.95 | 11.95 | qfq | 83,906,023 | 987,839,841 | -0.50% |
| 2026-06-23 | 11.36 | 12.13 | 11.29 | 12.01 | 12.01 | qfq | 117,377,056 | 1,383,854,450 | 6.57% |
| 2026-06-22 | 11.30 | 11.44 | 10.87 | 11.27 | 11.27 | qfq | 60,602,139 | 673,791,918 | -1.23% |
| 2026-06-18 | 11.63 | 11.93 | 11.40 | 11.41 | 11.41 | qfq | 69,708,322 | 802,237,830 | -3.63% |
| 2026-06-17 | 11.40 | 11.90 | 11.35 | 11.84 | 11.84 | qfq | 94,786,851 | 1,107,644,940 | 2.07% |
| 2026-06-16 | 11.01 | 12.10 | 10.94 | 11.60 | 11.60 | qfq | 95,442,209 | 1,097,954,500 | 4.22% |
| 2026-06-15 | 10.99 | 11.18 | 10.76 | 11.13 | 11.13 | qfq | 64,108,969 | 706,174,186 | 3.44% |
| 2026-06-12 | 11.55 | 11.80 | 10.71 | 10.76 | 10.76 | qfq | 99,512,171 | 1,115,902,862 | -6.52% |
| 2026-06-11 | 11.00 | 11.73 | 10.90 | 11.51 | 11.51 | qfq | 108,971,782 | 1,231,654,748 | 1.23% |
| 2026-06-10 | 10.90 | 12.19 | 10.86 | 11.37 | 11.37 | qfq | 137,821,448 | 1,571,981,606 | 1.79% |
| 2026-06-09 | 10.62 | 11.17 | 10.55 | 11.17 | 11.17 | qfq | 94,444,354 | 1,033,199,851 | 6.69% |
| 2026-06-08 | 10.33 | 10.68 | 10.27 | 10.47 | 10.47 | qfq | 53,221,349 | 557,337,958 | -2.60% |
| 2026-06-05 | 10.15 | 10.96 | 9.92 | 10.75 | 10.75 | qfq | 93,022,283 | 983,815,381 | 2.87% |
| 2026-06-04 | 9.96 | 10.70 | 9.76 | 10.45 | 10.45 | qfq | 75,778,495 | 782,259,273 | 3.88% |
| 2026-06-03 | 10.29 | 10.52 | 9.90 | 10.06 | 10.06 | qfq | 64,477,065 | 659,626,044 | -2.52% |
| 2026-06-02 | 10.45 | 10.51 | 10.09 | 10.32 | 10.32 | qfq | 55,431,155 | 570,993,977 | -1.99% |
| 2026-06-01 | 10.65 | 10.89 | 10.43 | 10.53 | 10.53 | qfq | 73,028,749 | 778,177,731 | -2.32% |
| 2026-05-29 | 10.70 | 11.40 | 10.51 | 10.78 | 10.78 | qfq | 130,221,846 | 1,413,202,072 | 0.65% |
| 2026-05-28 | 9.74 | 10.71 | 9.65 | 10.71 | 10.71 | qfq | 77,912,148 | 817,119,203 | 9.96% |
| 2026-05-27 | 10.20 | 10.50 | 9.70 | 9.74 | 9.74 | qfq | 67,645,989 | 671,920,096 | -6.44% |
| 2026-05-26 | 10.99 | 11.00 | 10.08 | 10.41 | 10.41 | qfq | 96,114,475 | 1,003,811,968 | -6.97% |
| 2026-05-25 | 10.70 | 11.69 | 10.66 | 11.19 | 11.19 | qfq | 123,126,538 | 1,373,991,398 | 3.42% |
| 2026-05-22 | 10.50 | 10.85 | 10.30 | 10.82 | 10.82 | qfq | 104,245,888 | 1,104,592,695 | 4.64% |
| 2026-05-21 | 10.60 | 10.89 | 10.20 | 10.34 | 10.34 | qfq | 154,143,216 | 1,647,676,507 | -1.80% |
| 2026-05-20 | 9.48 | 10.53 | 9.45 | 10.53 | 10.53 | qfq | 92,301,636 | 936,303,505 | 10.03% |
| 2026-05-19 | 9.40 | 9.77 | 9.39 | 9.57 | 9.57 | qfq | 58,299,288 | 556,893,989 | -1.44% |
| 2026-05-18 | 9.35 | 10.00 | 9.12 | 9.71 | 9.71 | qfq | 94,443,862 | 909,362,590 | 6.59% |
| 2026-05-15 | 9.38 | 9.41 | 9.00 | 9.11 | 9.11 | qfq | 37,646,815 | 346,687,366 | -1.19% |
| 2026-05-14 | 9.43 | 9.54 | 9.21 | 9.22 | 9.22 | qfq | 28,459,516 | 266,060,898 | -2.23% |
| 2026-05-13 | 9.20 | 9.48 | 9.14 | 9.43 | 9.43 | qfq | 30,300,821 | 282,765,683 | 1.62% |
| 2026-05-12 | 9.36 | 9.40 | 9.11 | 9.28 | 9.28 | qfq | 27,791,411 | 256,115,684 | -1.59% |
| 2026-05-11 | 9.31 | 9.54 | 9.25 | 9.43 | 9.43 | qfq | 33,990,260 | 319,230,271 | 1.51% |
| 2026-05-08 | 9.23 | 9.32 | 9.14 | 9.29 | 9.29 | qfq | 24,835,457 | 229,307,801 | 0.22% |
| 2026-05-07 | 9.21 | 9.34 | 9.12 | 9.27 | 9.27 | qfq | 27,891,891 | 258,093,834 | 0.43% |
| 2026-05-06 | 9.06 | 9.31 | 9.05 | 9.23 | 9.23 | qfq | 33,602,579 | 309,531,717 | 2.10% |
| 2026-04-30 | 8.92 | 9.28 | 8.92 | 9.04 | 9.04 | qfq | 29,100,064 | 264,332,752 | 1.57% |
| 2026-04-29 | 8.82 | 8.97 | 8.75 | 8.90 | 8.90 | qfq | 26,028,403 | 231,935,267 | -0.11% |
| 2026-04-28 | 9.01 | 9.08 | 8.81 | 8.91 | 8.91 | qfq | 29,710,911 | 264,963,380 | -1.66% |
| 2026-04-27 | 9.10 | 9.25 | 9.02 | 9.06 | 9.06 | qfq | 29,116,572 | 265,103,951 | -1.63% |
| 2026-04-24 | 9.40 | 9.69 | 9.17 | 9.21 | 9.21 | qfq | 38,568,021 | 360,451,157 | -3.15% |
| 2026-04-23 | 9.90 | 9.98 | 9.51 | 9.51 | 9.51 | qfq | 44,460,653 | 429,735,073 | -2.26% |
| 2026-04-22 | 10.00 | 10.15 | 9.66 | 9.73 | 9.73 | qfq | 55,851,493 | 546,225,602 | -3.38% |
| 2026-04-21 | 10.30 | 10.35 | 9.81 | 10.07 | 10.07 | qfq | 84,449,765 | 843,016,276 | 2.86% |
| 2026-04-20 | 9.76 | 9.91 | 9.60 | 9.79 | 9.79 | qfq | 36,794,317 | 359,749,632 | 0.00% |
| 2026-04-17 | 9.61 | 9.80 | 9.48 | 9.79 | 9.79 | qfq | 33,117,736 | 321,467,057 | 1.87% |
| 2026-04-16 | 9.49 | 9.67 | 9.36 | 9.61 | 9.61 | qfq | 29,231,504 | 278,578,086 | 1.37% |
| 2026-04-15 | 9.80 | 9.81 | 9.46 | 9.48 | 9.48 | qfq | 23,633,944 | 227,444,880 | -2.27% |
| 2026-04-14 | 9.67 | 9.75 | 9.58 | 9.70 | 9.70 | qfq | 23,213,763 | 224,365,539 | 0.83% |
| 2026-04-13 | 9.50 | 9.64 | 9.48 | 9.62 | 9.62 | qfq | 22,187,634 | 212,176,209 | -0.52% |
| 2026-04-10 | 9.89 | 10.05 | 9.66 | 9.67 | 9.67 | qfq | 35,283,250 | 346,907,640 | -0.92% |
| 2026-04-09 | 9.85 | 9.98 | 9.74 | 9.76 | 9.76 | qfq | 30,160,970 | 296,737,580 | -2.50% |
| 2026-04-08 | 9.80 | 10.01 | 9.70 | 10.01 | 10.01 | qfq | 39,748,191 | 394,172,169 | 3.73% |
| 2026-04-07 | 9.58 | 9.79 | 9.54 | 9.65 | 9.65 | qfq | 24,174,560 | 233,609,804 | 1.05% |
| 2026-04-03 | 9.69 | 9.87 | 9.50 | 9.55 | 9.55 | qfq | 28,949,000 | 279,582,202 | -1.55% |
| 2026-04-02 | 9.78 | 9.95 | 9.67 | 9.70 | 9.70 | qfq | 31,133,072 | 304,463,692 | -1.42% |
| 2026-04-01 | 10.01 | 10.15 | 9.73 | 9.84 | 9.84 | qfq | 45,702,579 | 450,427,816 | -2.38% |
| 2026-03-31 | 10.33 | 10.38 | 10.07 | 10.08 | 10.08 | qfq | 36,799,979 | 374,506,245 | -3.08% |
| 2026-03-30 | 10.02 | 10.55 | 10.02 | 10.40 | 10.40 | qfq | 49,705,153 | 511,619,254 | 0.78% |
| 2026-03-27 | 10.00 | 10.45 | 9.91 | 10.32 | 10.32 | qfq | 58,333,450 | 596,836,647 | 3.30% |
| 2026-03-26 | 10.13 | 10.33 | 9.94 | 9.99 | 9.99 | qfq | 57,241,129 | 578,393,063 | -3.38% |
| 2026-03-25 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | qfq | 21,760,836 | 225,007,044 | 10.00% |
| 2026-03-24 | 9.34 | 9.42 | 9.02 | 9.40 | 9.40 | qfq | 36,477,351 | 336,007,651 | 3.75% |
| 2026-03-23 | 9.37 | 9.54 | 8.98 | 9.06 | 9.06 | qfq | 46,685,902 | 431,520,074 | -6.50% |
| 2026-03-20 | 9.90 | 10.14 | 9.64 | 9.69 | 9.69 | qfq | 42,966,840 | 427,705,445 | -1.32% |
| 2026-03-19 | 10.04 | 10.13 | 9.77 | 9.82 | 9.82 | qfq | 39,093,977 | 387,379,081 | -4.01% |
| 2026-03-18 | 10.33 | 10.44 | 9.96 | 10.23 | 10.23 | qfq | 38,812,436 | 393,125,564 | -1.25% |
| 2026-03-17 | 10.96 | 10.99 | 10.36 | 10.36 | 10.36 | qfq | 56,427,432 | 600,650,392 | -6.24% |
| 2026-03-16 | 10.57 | 11.13 | 10.57 | 11.05 | 11.05 | qfq | 66,473,378 | 725,011,417 | 2.22% |
| 2026-03-13 | 10.51 | 11.11 | 10.46 | 10.81 | 10.81 | qfq | 72,056,974 | 776,514,044 | 1.31% |
| 2026-03-12 | 10.40 | 11.15 | 10.33 | 10.67 | 10.67 | qfq | 81,292,204 | 871,415,625 | 2.60% |
| 2026-03-11 | 10.59 | 10.80 | 10.38 | 10.40 | 10.40 | qfq | 38,161,138 | 401,705,688 | -1.79% |
| 2026-03-10 | 10.52 | 10.63 | 10.41 | 10.59 | 10.59 | qfq | 33,027,315 | 348,180,473 | 2.42% |
| 2026-03-09 | 10.40 | 10.50 | 10.08 | 10.34 | 10.34 | qfq | 43,978,979 | 451,135,401 | -2.82% |
| 2026-03-06 | 10.79 | 10.89 | 10.62 | 10.64 | 10.64 | qfq | 36,368,776 | 390,026,718 | -2.12% |
| 2026-03-05 | 10.90 | 11.08 | 10.83 | 10.87 | 10.87 | qfq | 44,895,383 | 490,875,217 | 1.87% |
| 2026-03-04 | 10.60 | 10.96 | 10.60 | 10.67 | 10.67 | qfq | 43,641,989 | 469,279,328 | 0.19% |
| 2026-03-03 | 11.39 | 11.45 | 10.65 | 10.65 | 10.65 | qfq | 66,489,056 | 730,813,248 | -6.41% |
| 2026-03-02 | 11.33 | 11.70 | 11.33 | 11.38 | 11.38 | qfq | 64,612,392 | 740,592,575 | -4.29% |
| 2026-02-27 | 12.14 | 12.19 | 11.77 | 11.89 | 11.89 | qfq | 62,855,734 | 747,505,998 | -1.16% |
| 2026-02-26 | 12.00 | 12.21 | 11.83 | 12.03 | 12.03 | qfq | 80,459,856 | 963,417,400 | -0.99% |
| 2026-02-25 | 12.05 | 12.27 | 11.86 | 12.15 | 12.15 | qfq | 97,436,343 | 1,179,574,477 | -0.41% |
| 2026-02-24 | 11.58 | 12.40 | 11.58 | 12.20 | 12.20 | qfq | 184,327,892 | 2,216,300,840 | 1.92% |
| 2026-02-13 | 10.84 | 11.97 | 10.80 | 11.97 | 11.97 | qfq | 148,593,106 | 1,747,475,062 | 10.02% |
| 2026-02-12 | 11.43 | 11.43 | 10.87 | 10.88 | 10.88 | qfq | 75,414,564 | 830,770,168 | -4.90% |
| 2026-02-11 | 11.30 | 11.65 | 11.10 | 11.44 | 11.44 | qfq | 110,846,285 | 1,261,114,940 | -1.89% |
| 2026-02-10 | 10.68 | 11.66 | 10.53 | 11.66 | 11.66 | qfq | 79,269,757 | 900,553,457 | 10.00% |
| 2026-02-09 | 10.59 | 10.73 | 10.33 | 10.60 | 10.60 | qfq | 62,357,562 | 657,391,120 | 2.51% |
| 2026-02-06 | 9.96 | 10.58 | 9.89 | 10.34 | 10.34 | qfq | 62,892,770 | 644,777,531 | 3.82% |
| 2026-02-05 | 10.10 | 10.15 | 9.91 | 9.96 | 9.96 | qfq | 32,678,374 | 326,997,676 | -2.06% |
| 2026-02-04 | 10.15 | 10.26 | 10.05 | 10.17 | 10.17 | qfq | 39,249,310 | 398,644,802 | 0.30% |
| 2026-02-03 | 9.89 | 10.15 | 9.74 | 10.14 | 10.14 | qfq | 55,279,140 | 553,659,741 | 4.54% |
| 2026-02-02 | 9.98 | 10.08 | 9.68 | 9.70 | 9.70 | qfq | 39,470,360 | 390,198,274 | -2.51% |
| 2026-01-30 | 10.06 | 10.15 | 9.78 | 9.95 | 9.95 | qfq | 52,675,468 | 523,292,688 | -1.39% |
| 2026-01-29 | 10.35 | 10.60 | 10.04 | 10.09 | 10.09 | qfq | 67,504,446 | 692,067,725 | -4.00% |
| 2026-01-28 | 11.02 | 11.05 | 10.51 | 10.51 | 10.51 | qfq | 76,039,112 | 815,439,988 | -6.33% |
| 2026-01-27 | 10.91 | 11.52 | 10.46 | 11.22 | 11.22 | qfq | 94,773,803 | 1,029,043,482 | 0.99% |
| 2026-01-26 | 12.18 | 12.26 | 11.11 | 11.11 | 11.11 | qfq | 113,711,399 | 1,312,041,297 | -9.97% |
| 2026-01-23 | 12.16 | 12.50 | 12.03 | 12.34 | 12.34 | qfq | 79,895,542 | 979,742,366 | 1.40% |
| 2026-01-22 | 12.59 | 12.75 | 12.13 | 12.17 | 12.17 | qfq | 89,891,947 | 1,103,399,384 | -3.72% |
| 2026-01-21 | 12.38 | 12.97 | 12.18 | 12.64 | 12.64 | qfq | 107,765,946 | 1,364,036,062 | 0.16% |
| 2026-01-20 | 12.30 | 12.64 | 11.68 | 12.62 | 12.62 | qfq | 119,106,968 | 1,452,477,574 | 2.94% |
| 2026-01-19 | 11.97 | 12.43 | 11.97 | 12.26 | 12.26 | qfq | 76,448,458 | 932,474,156 | 1.24% |
| 2026-01-16 | 12.70 | 12.80 | 12.06 | 12.11 | 12.11 | qfq | 109,173,305 | 1,350,911,420 | -5.32% |
| 2026-01-15 | 12.03 | 13.10 | 11.59 | 12.79 | 12.79 | qfq | 170,262,309 | 2,104,629,850 | 3.31% |
| 2026-01-14 | 12.46 | 13.08 | 12.15 | 12.38 | 12.38 | qfq | 139,464,850 | 1,757,995,674 | -1.35% |
| 2026-01-13 | 13.21 | 13.88 | 12.52 | 12.55 | 12.55 | qfq | 170,036,344 | 2,208,056,671 | -7.04% |
| 2026-01-12 | 13.22 | 13.93 | 12.98 | 13.50 | 13.50 | qfq | 235,406,385 | 3,182,246,409 | 2.12% |
| 2026-01-09 | 12.51 | 14.08 | 12.51 | 13.22 | 13.22 | qfq | 269,000,512 | 3,540,576,697 | 2.24% |
| 2026-01-08 | 13.68 | 13.68 | 12.68 | 12.93 | 12.93 | qfq | 302,814,370 | 4,003,886,693 | 3.94% |
| 2026-01-07 | 12.26 | 12.44 | 12.25 | 12.44 | 12.44 | qfq | 67,729,160 | 840,521,006 | 9.99% |
| 2026-01-06 | 11.13 | 11.52 | 10.85 | 11.31 | 11.31 | qfq | 213,080,104 | 2,383,285,337 | 1.62% |
| 2026-01-05 | 10.11 | 11.13 | 9.93 | 11.13 | 11.13 | qfq | 161,668,056 | 1,758,030,719 | 9.98% |
| 2025-12-31 | 10.74 | 10.77 | 9.86 | 10.12 | 10.12 | qfq | 153,070,064 | 1,564,444,618 | -6.04% |
| 2025-12-30 | 10.83 | 11.60 | 10.61 | 10.77 | 10.77 | qfq | 183,442,871 | 2,043,655,122 | -2.71% |
| 2025-12-29 | 11.00 | 11.61 | 10.80 | 11.07 | 11.07 | qfq | 204,121,649 | 2,281,370,297 | 0.64% |
| 2025-12-26 | 11.11 | 11.42 | 10.90 | 11.00 | 11.00 | qfq | 204,839,808 | 2,282,891,276 | -4.84% |
| 2025-12-25 | 10.67 | 11.56 | 10.48 | 11.56 | 11.56 | qfq | 232,652,633 | 2,556,126,053 | 9.99% |
| 2025-12-24 | 10.80 | 11.38 | 10.28 | 10.51 | 10.51 | qfq | 287,574,575 | 3,059,267,573 | -0.47% |
| 2025-12-23 | 9.42 | 10.56 | 9.30 | 10.56 | 10.56 | qfq | 146,719,145 | 1,475,819,314 | 10.00% |
| 2025-12-22 | 8.86 | 9.89 | 8.78 | 9.60 | 9.60 | qfq | 210,019,264 | 2,000,941,330 | 6.79% |
| 2025-12-19 | 9.11 | 9.30 | 8.75 | 8.99 | 8.99 | qfq | 142,352,630 | 1,283,362,764 | -4.77% |
| 2025-12-18 | 9.88 | 10.49 | 9.36 | 9.44 | 9.44 | qfq | 157,276,741 | 1,559,083,729 | -7.18% |
| 2025-12-17 | 9.80 | 10.29 | 9.45 | 10.17 | 10.17 | qfq | 163,086,087 | 1,610,250,348 | 1.19% |
| 2025-12-16 | 10.41 | 10.69 | 9.76 | 10.05 | 10.05 | qfq | 192,667,774 | 1,959,623,853 | -5.63% |
| 2025-12-15 | 9.87 | 10.84 | 9.61 | 10.65 | 10.65 | qfq | 255,507,254 | 2,621,403,687 | 5.97% |
| 2025-12-12 | 9.77 | 10.55 | 9.38 | 10.05 | 10.05 | qfq | 283,303,704 | 2,807,073,897 | 2.87% |
| 2025-12-11 | 8.80 | 9.77 | 8.47 | 9.77 | 9.77 | qfq | 184,770,495 | 1,725,188,703 | 10.02% |
| 2025-12-10 | 8.75 | 9.26 | 8.69 | 8.88 | 8.88 | qfq | 141,054,783 | 1,251,809,883 | -1.99% |
| 2025-12-09 | 9.68 | 9.86 | 8.92 | 9.06 | 9.06 | qfq | 183,503,076 | 1,694,370,068 | -2.58% |
| 2025-12-08 | 9.49 | 9.68 | 9.13 | 9.30 | 9.30 | qfq | 226,210,845 | 2,122,629,690 | 1.86% |
| 2025-12-05 | 8.69 | 9.13 | 8.55 | 9.13 | 9.13 | qfq | 84,529,036 | 764,881,214 | 10.00% |
| 2025-12-04 | 9.17 | 9.22 | 8.30 | 8.30 | 8.30 | qfq | 192,026,406 | 1,657,209,712 | -9.98% |
| 2025-12-03 | 9.21 | 9.85 | 8.87 | 9.22 | 9.22 | qfq | 297,435,943 | 2,785,745,530 | -0.11% |
| 2025-12-02 | 8.63 | 9.23 | 8.63 | 9.23 | 9.23 | qfq | 147,015,722 | 1,321,429,980 | 10.01% |
| 2025-12-01 | 7.77 | 8.39 | 7.64 | 8.39 | 8.39 | qfq | 206,403,664 | 1,662,743,237 | 9.96% |
| 2025-11-28 | 7.88 | 7.97 | 7.62 | 7.63 | 7.63 | qfq | 203,032,348 | 1,561,463,143 | -9.92% |
| 2025-11-27 | 9.32 | 9.32 | 8.47 | 8.47 | 8.47 | qfq | 200,506,559 | 1,722,246,808 | -9.99% |
| 2025-11-26 | 9.14 | 9.80 | 9.04 | 9.41 | 9.41 | qfq | 314,126,374 | 2,961,302,413 | 3.29% |
| 2025-11-25 | 8.60 | 10.21 | 8.60 | 9.11 | 9.11 | qfq | 342,984,250 | 3,116,367,961 | -4.61% |
| 2025-11-24 | 8.76 | 9.55 | 8.62 | 9.55 | 9.55 | qfq | 202,039,700 | 1,887,096,813 | 10.02% |
| 2025-11-21 | 7.82 | 8.68 | 7.34 | 8.68 | 8.68 | qfq | 316,638,242 | 2,604,790,980 | 10.01% |
| 2025-11-20 | 7.89 | 7.89 | 7.60 | 7.89 | 7.89 | qfq | 73,243,520 | 577,101,661 | 10.04% |
| 2025-11-19 | 6.50 | 7.17 | 6.47 | 7.17 | 7.17 | qfq | 68,688,988 | 487,647,850 | 9.97% |
| 2025-11-18 | 6.55 | 6.65 | 6.48 | 6.52 | 6.52 | qfq | 17,265,400 | 113,004,078 | -0.76% |
| 2025-11-17 | 6.62 | 6.77 | 6.54 | 6.57 | 6.57 | qfq | 19,357,737 | 128,072,373 | 0.92% |
| 2025-11-14 | 6.50 | 6.60 | 6.50 | 6.51 | 6.51 | qfq | 13,749,845 | 90,170,380 | -0.76% |
| 2025-11-13 | 6.38 | 6.57 | 6.34 | 6.56 | 6.56 | qfq | 27,666,847 | 179,915,457 | 3.14% |
| 2025-11-12 | 6.43 | 6.44 | 6.33 | 6.36 | 6.36 | qfq | 9,416,420 | 59,937,645 | -1.09% |
| 2025-11-11 | 6.44 | 6.45 | 6.40 | 6.43 | 6.43 | qfq | 8,384,700 | 53,910,364 | -0.16% |
| 2025-11-10 | 6.36 | 6.44 | 6.34 | 6.44 | 6.44 | qfq | 12,229,406 | 78,303,161 | 1.42% |
| 2025-11-07 | 6.35 | 6.38 | 6.32 | 6.35 | 6.35 | qfq | 8,719,600 | 55,383,342 | -0.16% |
| 2025-11-06 | 6.37 | 6.38 | 6.33 | 6.36 | 6.36 | qfq | 8,118,049 | 51,575,857 | 0.16% |
| 2025-11-05 | 6.30 | 6.38 | 6.30 | 6.35 | 6.35 | qfq | 8,075,257 | 51,279,683 | 0.00% |
| 2025-11-04 | 6.38 | 6.39 | 6.32 | 6.35 | 6.35 | qfq | 8,650,623 | 54,963,730 | -0.63% |
| 2025-11-03 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | qfq | 7,967,705 | 50,670,263 | 0.47% |
| 2025-10-31 | 6.33 | 6.41 | 6.33 | 6.36 | 6.36 | qfq | 9,127,524 | 58,128,975 | 0.32% |
| 2025-10-30 | 6.43 | 6.44 | 6.34 | 6.34 | 6.34 | qfq | 12,934,200 | 82,408,381 | -1.40% |
| 2025-10-29 | 6.45 | 6.47 | 6.40 | 6.43 | 6.43 | qfq | 11,482,200 | 73,738,392 | -0.62% |
| 2025-10-28 | 6.48 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 18,642,123 | 120,531,019 | -1.37% |
| 2025-10-27 | 6.61 | 6.73 | 6.53 | 6.56 | 6.56 | qfq | 25,510,749 | 168,901,770 | 0.31% |
| 2025-10-24 | 6.48 | 6.67 | 6.41 | 6.54 | 6.54 | qfq | 26,182,709 | 170,423,712 | 0.93% |
| 2025-10-23 | 6.50 | 6.51 | 6.41 | 6.48 | 6.48 | qfq | 11,747,972 | 75,864,478 | -0.46% |
| 2025-10-22 | 6.42 | 6.56 | 6.40 | 6.51 | 6.51 | qfq | 19,743,211 | 127,922,574 | 0.62% |
| 2025-10-21 | 6.34 | 6.50 | 6.30 | 6.47 | 6.47 | qfq | 21,469,727 | 138,505,830 | 2.21% |
| 2025-10-20 | 6.32 | 6.37 | 6.29 | 6.33 | 6.33 | qfq | 9,281,125 | 58,651,332 | 0.32% |
| 2025-10-17 | 6.34 | 6.45 | 6.27 | 6.31 | 6.31 | qfq | 13,097,700 | 82,841,262 | -0.47% |
| 2025-10-16 | 6.47 | 6.47 | 6.31 | 6.34 | 6.34 | qfq | 18,367,689 | 116,898,143 | -2.01% |
| 2025-10-15 | 6.47 | 6.53 | 6.34 | 6.47 | 6.47 | qfq | 18,814,700 | 121,368,673 | 0.00% |
| 2025-10-14 | 6.60 | 6.68 | 6.44 | 6.47 | 6.47 | qfq | 27,776,317 | 182,089,347 | -1.22% |
| 2025-10-13 | 6.26 | 6.87 | 6.20 | 6.55 | 6.55 | qfq | 43,508,128 | 287,789,509 | 2.34% |
| 2025-10-10 | 6.31 | 6.47 | 6.26 | 6.40 | 6.40 | qfq | 21,698,075 | 138,439,422 | 0.00% |
| 2025-10-09 | 6.43 | 6.50 | 6.36 | 6.40 | 6.40 | qfq | 19,287,684 | 123,514,930 | -1.39% |
| 2025-09-30 | 6.40 | 6.53 | 6.37 | 6.49 | 6.49 | qfq | 17,781,059 | 114,684,311 | 1.72% |
| 2025-09-29 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | qfq | 26,299,638 | 168,023,067 | -2.74% |
| 2025-09-26 | 6.71 | 6.90 | 6.55 | 6.56 | 6.56 | qfq | 24,392,052 | 163,033,661 | -2.53% |
| 2025-09-25 | 6.85 | 6.90 | 6.72 | 6.73 | 6.73 | qfq | 30,966,178 | 210,014,992 | -2.60% |
| 2025-09-24 | 6.70 | 7.00 | 6.65 | 6.91 | 6.91 | qfq | 57,534,787 | 398,053,331 | 2.37% |
| 2025-09-23 | 6.64 | 6.80 | 6.37 | 6.75 | 6.75 | qfq | 33,764,886 | 221,065,981 | 1.50% |
| 2025-09-22 | 6.63 | 6.70 | 6.51 | 6.65 | 6.65 | qfq | 18,508,828 | 122,282,083 | -0.45% |
| 2025-09-19 | 6.55 | 6.72 | 6.51 | 6.68 | 6.68 | qfq | 23,226,152 | 154,280,760 | 1.98% |
| 2025-09-18 | 6.64 | 6.75 | 6.52 | 6.55 | 6.55 | qfq | 25,572,669 | 170,172,590 | -1.95% |
| 2025-09-17 | 6.61 | 6.83 | 6.60 | 6.68 | 6.68 | qfq | 25,005,275 | 168,125,226 | 1.06% |
| 2025-09-16 | 6.55 | 6.62 | 6.52 | 6.61 | 6.61 | qfq | 13,816,590 | 90,752,740 | 0.76% |
| 2025-09-15 | 6.59 | 6.60 | 6.51 | 6.56 | 6.56 | qfq | 15,248,047 | 99,905,922 | -0.61% |
| 2025-09-12 | 6.60 | 6.67 | 6.58 | 6.60 | 6.60 | qfq | 17,216,624 | 113,968,384 | -0.45% |
| 2025-09-11 | 6.54 | 6.63 | 6.47 | 6.63 | 6.63 | qfq | 17,010,690 | 111,514,328 | 1.22% |
| 2025-09-10 | 6.65 | 6.67 | 6.53 | 6.55 | 6.55 | qfq | 19,817,302 | 130,408,834 | -1.36% |
| 2025-09-09 | 6.80 | 6.81 | 6.62 | 6.64 | 6.64 | qfq | 24,521,618 | 164,346,033 | -3.07% |
| 2025-09-08 | 6.62 | 6.97 | 6.59 | 6.85 | 6.85 | qfq | 40,189,456 | 271,839,858 | 2.85% |
| 2025-09-05 | 6.56 | 6.69 | 6.45 | 6.66 | 6.66 | qfq | 33,052,209 | 217,790,871 | 0.76% |
| 2025-09-04 | 6.71 | 6.85 | 6.40 | 6.61 | 6.61 | qfq | 67,806,086 | 454,571,422 | -6.90% |
| 2025-09-03 | 6.69 | 7.36 | 6.57 | 7.10 | 7.10 | qfq | 98,224,784 | 695,774,355 | 6.13% |
| 2025-09-02 | 6.86 | 6.87 | 6.65 | 6.69 | 6.69 | qfq | 23,466,900 | 157,931,683 | -2.19% |
| 2025-09-01 | 6.88 | 6.95 | 6.83 | 6.84 | 6.84 | qfq | 18,513,800 | 127,377,033 | -0.58% |
| 2025-08-29 | 6.95 | 7.15 | 6.82 | 6.88 | 6.88 | qfq | 37,182,300 | 257,269,739 | -1.43% |
| 2025-08-28 | 6.83 | 6.98 | 6.70 | 6.98 | 6.98 | qfq | 29,728,110 | 204,481,428 | 1.90% |
| 2025-08-27 | 7.12 | 7.16 | 6.85 | 6.85 | 6.85 | qfq | 43,644,241 | 305,892,184 | -4.20% |
| 2025-08-26 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | qfq | 20,422,092 | 146,363,697 | -0.28% |
| 2025-08-25 | 7.24 | 7.26 | 7.12 | 7.17 | 7.17 | qfq | 27,753,985 | 199,157,258 | 0.00% |
| 2025-08-22 | 7.27 | 7.33 | 7.13 | 7.17 | 7.17 | qfq | 27,782,500 | 200,073,493 | -0.42% |
| 2025-08-21 | 7.15 | 7.27 | 7.13 | 7.20 | 7.20 | qfq | 31,701,990 | 228,299,233 | 0.28% |
| 2025-08-20 | 7.12 | 7.18 | 7.06 | 7.18 | 7.18 | qfq | 27,589,174 | 196,694,904 | 0.84% |
| 2025-08-19 | 7.14 | 7.17 | 7.04 | 7.12 | 7.12 | qfq | 27,734,355 | 197,008,610 | -0.14% |
| 2025-08-18 | 7.05 | 7.19 | 7.03 | 7.13 | 7.13 | qfq | 36,023,799 | 255,762,284 | 1.13% |
| 2025-08-15 | 6.84 | 7.08 | 6.83 | 7.05 | 7.05 | qfq | 26,665,446 | 187,049,506 | 2.47% |
| 2025-08-14 | 7.10 | 7.13 | 6.86 | 6.88 | 6.88 | qfq | 31,610,499 | 220,618,551 | -3.37% |
| 2025-08-13 | 7.06 | 7.24 | 7.05 | 7.12 | 7.12 | qfq | 36,489,095 | 260,595,222 | 0.56% |
| 2025-08-12 | 7.01 | 7.15 | 6.92 | 7.08 | 7.08 | qfq | 33,389,514 | 235,094,007 | 1.29% |
| 2025-08-11 | 6.96 | 7.01 | 6.91 | 6.99 | 6.99 | qfq | 18,627,400 | 129,669,709 | 0.00% |
| 2025-08-08 | 6.98 | 7.11 | 6.93 | 6.99 | 6.99 | qfq | 30,547,586 | 213,809,674 | -1.41% |
| 2025-08-07 | 6.82 | 7.27 | 6.82 | 7.09 | 7.09 | qfq | 55,691,027 | 395,107,400 | 3.96% |
| 2025-08-06 | 6.79 | 6.89 | 6.77 | 6.82 | 6.82 | qfq | 16,154,750 | 110,433,231 | 0.15% |
| 2025-08-05 | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | qfq | 13,594,112 | 92,560,748 | 1.19% |
| 2025-08-04 | 6.65 | 6.73 | 6.62 | 6.73 | 6.73 | qfq | 9,021,098 | 60,348,969 | 0.45% |
| 2025-08-01 | 6.75 | 6.77 | 6.68 | 6.70 | 6.70 | qfq | 11,776,876 | 78,967,071 | -0.59% |
| 2025-07-31 | 6.83 | 6.89 | 6.72 | 6.74 | 6.74 | qfq | 20,033,042 | 135,833,116 | -1.32% |
| 2025-07-30 | 6.88 | 6.95 | 6.81 | 6.83 | 6.83 | qfq | 19,435,254 | 133,424,014 | -1.16% |
| 2025-07-29 | 6.94 | 7.01 | 6.88 | 6.91 | 6.91 | qfq | 18,814,446 | 130,565,278 | -1.29% |
| 2025-07-28 | 6.93 | 7.09 | 6.86 | 7.00 | 7.00 | qfq | 29,907,956 | 208,077,708 | 1.01% |
| 2025-07-25 | 6.82 | 6.95 | 6.82 | 6.93 | 6.93 | qfq | 26,800,948 | 184,559,731 | 1.46% |
| 2025-07-24 | 6.75 | 6.86 | 6.74 | 6.83 | 6.83 | qfq | 17,404,195 | 118,487,348 | 1.19% |
| 2025-07-23 | 6.80 | 6.84 | 6.75 | 6.75 | 6.75 | qfq | 16,153,060 | 109,628,371 | -0.74% |
| 2025-07-22 | 6.89 | 6.89 | 6.78 | 6.80 | 6.80 | qfq | 17,868,500 | 121,693,895 | -1.45% |
| 2025-07-21 | 6.87 | 6.90 | 6.83 | 6.90 | 6.90 | qfq | 17,427,908 | 119,806,538 | -0.14% |
| 2025-07-18 | 6.83 | 6.92 | 6.72 | 6.91 | 6.91 | qfq | 25,006,381 | 170,560,902 | 1.02% |
| 2025-07-17 | 6.78 | 6.84 | 6.77 | 6.84 | 6.84 | qfq | 15,756,061 | 107,215,999 | 0.44% |
| 2025-07-16 | 6.80 | 6.84 | 6.75 | 6.81 | 6.81 | qfq | 13,586,581 | 92,343,082 | 0.59% |
| 2025-07-15 | 6.88 | 6.88 | 6.66 | 6.77 | 6.77 | qfq | 29,944,507 | 202,209,862 | -2.45% |
| 2025-07-14 | 6.93 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 16,846,200 | 116,416,919 | 0.00% |
| 2025-07-11 | 6.94 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 19,556,200 | 135,316,457 | 0.00% |
| 2025-07-10 | 7.04 | 7.06 | 6.93 | 6.94 | 6.94 | qfq | 26,683,520 | 185,845,918 | -1.70% |
| 2025-07-09 | 7.12 | 7.18 | 7.05 | 7.06 | 7.06 | qfq | 29,790,145 | 211,716,159 | -1.53% |
| 2025-07-08 | 7.23 | 7.25 | 7.15 | 7.17 | 7.17 | qfq | 25,264,355 | 181,753,209 | 0.28% |
| 2025-07-07 | 7.14 | 7.20 | 7.08 | 7.15 | 7.15 | qfq | 19,125,956 | 136,451,165 | 0.28% |
| 2025-07-04 | 7.36 | 7.39 | 7.13 | 7.13 | 7.13 | qfq | 35,995,700 | 259,203,908 | -3.26% |
| 2025-07-03 | 7.34 | 7.45 | 7.25 | 7.37 | 7.37 | qfq | 35,894,935 | 263,917,266 | -0.14% |
| 2025-07-02 | 7.55 | 7.55 | 7.36 | 7.38 | 7.38 | qfq | 55,476,055 | 412,076,717 | -4.03% |
| 2025-07-01 | 7.28 | 7.88 | 7.28 | 7.69 | 7.69 | qfq | 95,679,708 | 726,164,082 | 5.34% |
| 2025-06-30 | 7.25 | 7.46 | 7.16 | 7.30 | 7.30 | qfq | 57,842,454 | 421,320,883 | 3.69% |
| 2025-06-27 | 6.99 | 7.15 | 6.99 | 7.04 | 7.04 | qfq | 33,966,771 | 240,216,878 | 0.28% |
| 2025-06-26 | 7.03 | 7.21 | 6.98 | 7.02 | 7.02 | qfq | 39,910,778 | 283,316,525 | -0.85% |
| 2025-06-25 | 7.03 | 7.15 | 6.97 | 7.08 | 7.08 | qfq | 37,958,201 | 268,346,260 | 0.43% |
| 2025-06-24 | 6.95 | 7.15 | 6.95 | 7.05 | 7.05 | qfq | 39,782,092 | 280,979,914 | 0.71% |
| 2025-06-23 | 6.73 | 7.10 | 6.66 | 7.00 | 7.00 | qfq | 35,367,513 | 245,847,079 | 2.19% |
| 2025-06-20 | 6.70 | 7.04 | 6.57 | 6.85 | 6.85 | qfq | 42,671,346 | 293,054,186 | 1.63% |
| 2025-06-19 | 6.95 | 6.95 | 6.70 | 6.74 | 6.74 | qfq | 35,479,616 | 241,420,519 | -3.71% |
| 2025-06-18 | 7.10 | 7.11 | 6.96 | 7.00 | 7.00 | qfq | 36,292,080 | 254,626,592 | -2.91% |
| 2025-06-17 | 6.95 | 7.22 | 6.88 | 7.21 | 7.21 | qfq | 70,123,384 | 498,067,934 | 6.34% |
| 2025-06-16 | 6.74 | 6.82 | 6.70 | 6.78 | 6.78 | qfq | 22,512,155 | 152,189,632 | 0.59% |
| 2025-06-13 | 6.81 | 6.92 | 6.66 | 6.74 | 6.74 | qfq | 40,773,974 | 275,682,796 | -2.60% |
| 2025-06-12 | 6.86 | 6.95 | 6.78 | 6.92 | 6.92 | qfq | 37,342,936 | 256,273,372 | 0.14% |
| 2025-06-11 | 7.03 | 7.14 | 6.88 | 6.91 | 6.91 | qfq | 58,203,792 | 404,821,097 | -2.12% |
| 2025-06-10 | 7.57 | 7.64 | 7.06 | 7.06 | 7.06 | qfq | 89,249,801 | 647,340,501 | -7.23% |
| 2025-06-09 | 7.53 | 7.67 | 7.51 | 7.61 | 7.61 | qfq | 35,767,812 | 270,967,960 | 0.40% |
| 2025-06-06 | 7.91 | 7.91 | 7.52 | 7.58 | 7.58 | qfq | 65,417,602 | 501,078,136 | -3.93% |
| 2025-06-05 | 7.51 | 7.90 | 7.35 | 7.89 | 7.89 | qfq | 97,853,482 | 756,609,670 | 5.06% |
| 2025-06-04 | 7.50 | 7.63 | 7.45 | 7.51 | 7.51 | qfq | 49,648,810 | 374,294,034 | -0.53% |
| 2025-06-03 | 7.30 | 7.75 | 7.26 | 7.55 | 7.55 | qfq | 66,309,620 | 499,845,007 | 2.44% |
| 2025-05-30 | 7.62 | 7.65 | 7.30 | 7.37 | 7.37 | qfq | 75,457,350 | 559,818,372 | -5.51% |
| 2025-05-29 | 7.65 | 7.92 | 7.49 | 7.80 | 7.80 | qfq | 100,326,213 | 773,101,055 | 1.04% |
| 2025-05-28 | 7.96 | 8.01 | 7.65 | 7.72 | 7.72 | qfq | 138,340,694 | 1,080,331,851 | -5.97% |
| 2025-05-27 | 8.00 | 8.65 | 7.99 | 8.21 | 8.21 | qfq | 178,042,318 | 1,479,759,869 | -0.73% |
| 2025-05-26 | 7.92 | 8.68 | 7.85 | 8.27 | 8.27 | qfq | 209,232,360 | 1,715,623,625 | 4.42% |
| 2025-05-23 | 7.50 | 7.92 | 7.37 | 7.92 | 7.92 | qfq | 198,530,596 | 1,546,265,046 | 10.00% |
| 2025-05-22 | 7.40 | 7.55 | 7.18 | 7.20 | 7.20 | qfq | 80,452,656 | 590,089,049 | -5.26% |
| 2025-05-21 | 7.40 | 8.00 | 7.18 | 7.60 | 7.60 | qfq | 124,303,139 | 939,044,374 | 1.60% |
| 2025-05-20 | 7.23 | 7.65 | 7.12 | 7.48 | 7.48 | qfq | 100,960,504 | 744,018,004 | 2.47% |
| 2025-05-19 | 7.07 | 7.33 | 7.03 | 7.30 | 7.30 | qfq | 79,846,365 | 574,405,213 | 4.14% |
| 2025-05-16 | 6.82 | 7.11 | 6.82 | 7.01 | 7.01 | qfq | 62,139,281 | 435,306,948 | 2.19% |
| 2025-05-15 | 7.11 | 7.24 | 6.83 | 6.86 | 6.86 | qfq | 77,750,768 | 545,241,310 | -4.32% |
| 2025-05-14 | 7.05 | 7.64 | 7.05 | 7.17 | 7.17 | qfq | 128,176,745 | 931,868,122 | 1.85% |
| 2025-05-13 | 6.88 | 7.11 | 6.66 | 7.04 | 7.04 | qfq | 92,606,963 | 637,785,425 | 2.62% |
| 2025-05-12 | 6.81 | 6.88 | 6.68 | 6.86 | 6.86 | qfq | 62,134,990 | 421,023,247 | 1.18% |
| 2025-05-09 | 6.99 | 7.25 | 6.77 | 6.78 | 6.78 | qfq | 103,203,663 | 720,190,945 | -2.16% |
| 2025-05-08 | 6.86 | 6.99 | 6.71 | 6.93 | 6.93 | qfq | 106,777,221 | 733,845,368 | 0.14% |
| 2025-05-07 | 6.40 | 6.92 | 6.28 | 6.92 | 6.92 | qfq | 66,603,138 | 440,464,952 | 10.02% |
| 2025-05-06 | 6.10 | 6.32 | 6.06 | 6.29 | 6.29 | qfq | 61,017,355 | 381,513,412 | 4.49% |
| 2025-04-30 | 6.15 | 6.34 | 6.00 | 6.02 | 6.02 | qfq | 56,894,917 | 347,723,677 | -1.79% |
| 2025-04-29 | 6.06 | 6.21 | 5.95 | 6.13 | 6.13 | qfq | 48,959,775 | 300,038,824 | 0.82% |
| 2025-04-28 | 6.38 | 6.43 | 6.06 | 6.08 | 6.08 | qfq | 71,495,716 | 439,408,762 | -5.30% |
| 2025-04-25 | 6.70 | 6.77 | 6.40 | 6.42 | 6.42 | qfq | 104,482,309 | 681,162,103 | -6.55% |
| 2025-04-24 | 6.76 | 7.04 | 6.56 | 6.87 | 6.87 | qfq | 136,859,513 | 934,320,128 | 2.23% |
| 2025-04-23 | 7.20 | 7.30 | 6.65 | 6.72 | 6.72 | qfq | 169,315,247 | 1,176,729,751 | -8.94% |
| 2025-04-22 | 7.34 | 8.10 | 7.09 | 7.38 | 7.38 | qfq | 212,147,706 | 1,595,667,461 | -2.12% |
| 2025-04-21 | 7.04 | 7.54 | 6.94 | 7.54 | 7.54 | qfq | 190,091,750 | 1,371,481,017 | 10.07% |
| 2025-04-18 | 6.71 | 7.15 | 6.61 | 6.85 | 6.85 | qfq | 213,599,752 | 1,455,845,626 | 5.22% |
| 2025-04-17 | 5.88 | 6.51 | 5.81 | 6.51 | 6.51 | qfq | 47,525,298 | 304,567,427 | 9.97% |
| 2025-04-16 | 6.01 | 6.11 | 5.71 | 5.92 | 5.92 | qfq | 79,005,031 | 464,101,281 | -3.11% |
| 2025-04-15 | 6.28 | 6.29 | 6.06 | 6.11 | 6.11 | qfq | 74,802,444 | 459,939,178 | -4.08% |
| 2025-04-14 | 6.23 | 6.48 | 6.13 | 6.37 | 6.37 | qfq | 121,609,757 | 763,020,468 | 2.58% |
| 2025-04-11 | 6.16 | 6.53 | 6.10 | 6.21 | 6.21 | qfq | 144,326,971 | 905,795,599 | -0.48% |
| 2025-04-10 | 5.94 | 6.58 | 5.94 | 6.24 | 6.24 | qfq | 187,757,519 | 1,179,922,715 | 0.97% |
| 2025-04-09 | 5.83 | 6.46 | 5.47 | 6.18 | 6.18 | qfq | 204,817,792 | 1,262,222,126 | 5.28% |
| 2025-04-08 | 5.24 | 5.87 | 5.07 | 5.87 | 5.87 | qfq | 102,290,515 | 558,884,941 | 9.93% |
| 2025-04-07 | 5.56 | 5.90 | 5.34 | 5.34 | 5.34 | qfq | 89,450,242 | 497,217,959 | -9.95% |
| 2025-04-03 | 5.97 | 6.28 | 5.91 | 5.93 | 5.93 | qfq | 136,772,190 | 829,113,126 | 2.24% |
| 2025-04-02 | 6.04 | 6.15 | 5.75 | 5.80 | 5.80 | qfq | 136,468,139 | 804,136,012 | -1.19% |
| 2025-04-01 | 5.38 | 5.87 | 5.37 | 5.87 | 5.87 | qfq | 47,026,733 | 273,714,956 | 9.93% |
| 2025-03-31 | 5.45 | 5.59 | 5.26 | 5.34 | 5.34 | qfq | 65,286,851 | 351,151,385 | -3.09% |
| 2025-03-28 | 5.74 | 5.96 | 5.48 | 5.51 | 5.51 | qfq | 111,029,300 | 630,539,162 | -3.16% |
| 2025-03-27 | 5.15 | 5.69 | 5.09 | 5.69 | 5.69 | qfq | 64,643,174 | 352,699,106 | 10.06% |
| 2025-03-26 | 5.03 | 5.21 | 5.01 | 5.17 | 5.17 | qfq | 17,758,681 | 91,542,544 | 2.78% |
| 2025-03-25 | 5.02 | 5.08 | 4.96 | 5.03 | 5.03 | qfq | 12,991,101 | 65,136,547 | 0.00% |
| 2025-03-24 | 5.21 | 5.21 | 4.93 | 5.03 | 5.03 | qfq | 21,351,100 | 107,826,686 | -3.08% |
| 2025-03-21 | 5.32 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 21,741,525 | 114,146,074 | -2.99% |
| 2025-03-20 | 5.35 | 5.42 | 5.31 | 5.35 | 5.35 | qfq | 15,675,541 | 84,145,653 | 0.19% |
| 2025-03-19 | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 19,212,438 | 103,052,935 | -2.02% |
| 2025-03-18 | 5.50 | 5.54 | 5.42 | 5.45 | 5.45 | qfq | 16,580,871 | 90,609,460 | -1.09% |
| 2025-03-17 | 5.55 | 5.59 | 5.47 | 5.51 | 5.51 | qfq | 21,633,001 | 119,616,104 | -0.72% |
| 2025-03-14 | 5.46 | 5.56 | 5.34 | 5.55 | 5.55 | qfq | 23,969,825 | 131,379,496 | 1.65% |
| 2025-03-13 | 5.55 | 5.56 | 5.34 | 5.46 | 5.46 | qfq | 22,498,300 | 121,911,089 | -1.62% |
| 2025-03-12 | 5.53 | 5.62 | 5.50 | 5.55 | 5.55 | qfq | 24,168,800 | 134,168,077 | 0.73% |
| 2025-03-11 | 5.42 | 5.57 | 5.39 | 5.51 | 5.51 | qfq | 25,598,669 | 139,985,382 | 0.55% |
| 2025-03-10 | 5.30 | 5.55 | 5.30 | 5.48 | 5.48 | qfq | 32,548,979 | 176,968,213 | 2.62% |
| 2025-03-07 | 5.47 | 5.47 | 5.31 | 5.34 | 5.34 | qfq | 24,363,400 | 131,036,374 | -2.55% |
| 2025-03-06 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | qfq | 20,076,500 | 109,811,019 | 0.55% |
| 2025-03-05 | 5.41 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 16,536,800 | 89,315,976 | 0.18% |
| 2025-03-04 | 5.36 | 5.46 | 5.34 | 5.44 | 5.44 | qfq | 16,356,154 | 88,375,537 | 0.74% |
| 2025-03-03 | 5.31 | 5.47 | 5.25 | 5.40 | 5.40 | qfq | 22,410,180 | 121,076,327 | 2.27% |
| 2025-02-28 | 5.47 | 5.50 | 5.26 | 5.28 | 5.28 | qfq | 21,921,400 | 117,622,531 | -4.35% |
| 2025-02-27 | 5.60 | 5.63 | 5.40 | 5.52 | 5.52 | qfq | 25,066,600 | 137,941,663 | -1.25% |
| 2025-02-26 | 5.48 | 5.68 | 5.48 | 5.59 | 5.59 | qfq | 31,815,479 | 177,840,964 | 2.19% |
| 2025-02-25 | 5.38 | 5.58 | 5.33 | 5.47 | 5.47 | qfq | 26,685,658 | 146,323,210 | 0.55% |
| 2025-02-24 | 5.45 | 5.52 | 5.36 | 5.44 | 5.44 | qfq | 21,835,400 | 118,802,863 | -0.18% |
| 2025-02-21 | 5.43 | 5.52 | 5.34 | 5.45 | 5.45 | qfq | 25,081,276 | 136,329,745 | 0.37% |
| 2025-02-20 | 5.29 | 5.45 | 5.27 | 5.43 | 5.43 | qfq | 27,934,417 | 150,703,488 | 2.45% |
| 2025-02-19 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | qfq | 16,409,100 | 86,369,970 | 2.51% |
| 2025-02-18 | 5.37 | 5.40 | 5.13 | 5.17 | 5.17 | qfq | 19,957,399 | 105,051,069 | -3.72% |
| 2025-02-17 | 5.30 | 5.40 | 5.26 | 5.37 | 5.37 | qfq | 22,676,341 | 121,069,220 | 1.90% |
| 2025-02-14 | 5.33 | 5.35 | 5.23 | 5.27 | 5.27 | qfq | 24,682,230 | 130,650,009 | -1.68% |
| 2025-02-13 | 5.39 | 5.54 | 5.28 | 5.36 | 5.36 | qfq | 36,334,330 | 196,225,588 | 0.37% |
| 2025-02-12 | 5.25 | 5.36 | 5.24 | 5.34 | 5.34 | qfq | 23,815,526 | 126,276,733 | 1.71% |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | 5.25 | qfq | 18,424,369 | 96,518,512 | -1.50% |
| 2025-02-10 | 5.20 | 5.33 | 5.18 | 5.33 | 5.33 | qfq | 26,945,900 | 142,000,421 | 2.70% |
| 2025-02-07 | 5.14 | 5.26 | 5.10 | 5.19 | 5.19 | qfq | 25,894,112 | 134,443,897 | 1.76% |
| 2025-02-06 | 5.00 | 5.10 | 4.93 | 5.10 | 5.10 | qfq | 23,437,075 | 118,607,469 | 2.00% |
| 2025-02-05 | 4.94 | 5.03 | 4.92 | 5.00 | 5.00 | qfq | 18,599,810 | 92,760,736 | 2.04% |
| 2025-01-27 | 5.05 | 5.10 | 4.88 | 4.90 | 4.90 | qfq | 18,666,200 | 92,886,730 | -2.58% |
| 2025-01-24 | 5.06 | 5.13 | 4.99 | 5.03 | 5.03 | qfq | 22,627,801 | 114,116,049 | -0.59% |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.06 | 5.06 | qfq | 23,859,500 | 121,537,691 | 0.80% |
| 2025-01-22 | 5.05 | 5.11 | 4.99 | 5.02 | 5.02 | qfq | 19,804,075 | 99,946,049 | -1.38% |
| 2025-01-21 | 5.14 | 5.20 | 5.01 | 5.09 | 5.09 | qfq | 19,368,029 | 98,403,310 | -0.78% |
| 2025-01-20 | 5.07 | 5.19 | 4.98 | 5.13 | 5.13 | qfq | 24,781,740 | 126,804,108 | 1.38% |
| 2025-01-17 | 5.05 | 5.15 | 4.97 | 5.06 | 5.06 | qfq | 20,870,529 | 105,395,849 | -0.39% |
| 2025-01-16 | 5.10 | 5.19 | 5.01 | 5.08 | 5.08 | qfq | 24,702,275 | 126,024,568 | 0.79% |
| 2025-01-15 | 5.04 | 5.08 | 4.97 | 5.04 | 5.04 | qfq | 22,299,200 | 112,087,722 | -0.20% |
| 2025-01-14 | 4.78 | 5.06 | 4.70 | 5.05 | 5.05 | qfq | 36,050,656 | 178,157,142 | 6.54% |
| 2025-01-13 | 4.61 | 4.80 | 4.53 | 4.74 | 4.74 | qfq | 24,616,500 | 114,452,752 | 0.85% |
| 2025-01-10 | 4.87 | 4.97 | 4.69 | 4.70 | 4.70 | qfq | 27,588,200 | 133,755,611 | -3.49% |
| 2025-01-09 | 4.79 | 4.92 | 4.75 | 4.87 | 4.87 | qfq | 24,974,500 | 121,114,160 | 1.25% |
| 2025-01-08 | 4.75 | 4.85 | 4.58 | 4.81 | 4.81 | qfq | 28,935,190 | 136,470,573 | 1.26% |
| 2025-01-07 | 4.58 | 4.76 | 4.57 | 4.75 | 4.75 | qfq | 27,032,036 | 126,441,738 | 4.17% |
| 2025-01-06 | 4.68 | 4.70 | 4.50 | 4.56 | 4.56 | qfq | 22,681,300 | 103,932,522 | -1.94% |
| 2025-01-03 | 4.96 | 5.03 | 4.63 | 4.65 | 4.65 | qfq | 31,668,381 | 151,192,807 | -6.06% |
| 2025-01-02 | 5.03 | 5.15 | 4.86 | 4.95 | 4.95 | qfq | 29,351,342 | 147,758,373 | -2.17% |
| 2024-12-31 | 5.18 | 5.21 | 5.03 | 5.06 | 5.06 | qfq | 28,386,241 | 144,331,504 | -1.75% |
| 2024-12-30 | 5.33 | 5.37 | 5.14 | 5.15 | 5.15 | qfq | 36,259,111 | 188,662,404 | -4.10% |
| 2024-12-27 | 5.33 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 38,443,500 | 207,632,887 | 0.94% |
| 2024-12-26 | 5.34 | 5.45 | 5.29 | 5.32 | 5.32 | qfq | 36,351,500 | 194,607,726 | 0.38% |
| 2024-12-25 | 5.58 | 5.61 | 5.25 | 5.30 | 5.30 | qfq | 52,880,548 | 283,155,916 | -5.86% |
| 2024-12-24 | 5.68 | 5.79 | 5.49 | 5.63 | 5.63 | qfq | 59,477,824 | 333,976,901 | -1.75% |
| 2024-12-23 | 6.21 | 6.44 | 5.72 | 5.73 | 5.73 | qfq | 96,987,461 | 574,959,786 | -9.76% |
| 2024-12-20 | 6.65 | 6.89 | 6.26 | 6.35 | 6.35 | qfq | 152,261,943 | 992,446,760 | -8.63% |
| 2024-12-19 | 8.38 | 8.38 | 6.95 | 6.95 | 6.95 | qfq | 229,939,824 | 1,763,871,459 | -9.97% |
| 2024-12-18 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | qfq | 8,336,936 | 64,361,146 | 9.97% |
| 2024-12-17 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | qfq | 2,061,141 | 14,469,210 | 10.03% |
| 2024-12-16 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | qfq | 2,796,315 | 17,840,490 | 10.00% |
| 2024-11-29 | 5.64 | 5.82 | 5.48 | 5.80 | 5.80 | qfq | 51,588,731 | 293,671,051 | 2.47% |
| 2024-11-28 | 5.64 | 5.84 | 5.64 | 5.66 | 5.66 | qfq | 40,634,500 | 233,634,572 | -0.70% |
| 2024-11-27 | 5.49 | 5.70 | 5.30 | 5.70 | 5.70 | qfq | 47,889,254 | 262,152,698 | 1.42% |
| 2024-11-26 | 5.57 | 5.95 | 5.57 | 5.62 | 5.62 | qfq | 48,243,590 | 275,087,448 | 1.08% |
| 2024-11-25 | 5.61 | 5.80 | 5.46 | 5.56 | 5.56 | qfq | 68,698,767 | 384,134,787 | -2.63% |
| 2024-11-22 | 5.50 | 6.05 | 5.50 | 5.71 | 5.71 | qfq | 112,650,919 | 665,205,839 | 3.82% |
| 2024-11-21 | 5.53 | 5.62 | 5.39 | 5.50 | 5.50 | qfq | 29,985,902 | 164,474,029 | -0.36% |
| 2024-11-20 | 5.39 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 28,495,500 | 155,787,628 | 2.60% |
| 2024-11-19 | 5.18 | 5.41 | 5.14 | 5.38 | 5.38 | qfq | 28,583,001 | 150,318,239 | 3.86% |
| 2024-11-18 | 5.39 | 5.47 | 5.09 | 5.18 | 5.18 | qfq | 39,794,072 | 207,785,303 | -4.60% |
| 2024-11-15 | 5.54 | 5.78 | 5.39 | 5.43 | 5.43 | qfq | 45,952,130 | 257,195,143 | -1.99% |
| 2024-11-14 | 5.83 | 5.92 | 5.52 | 5.54 | 5.54 | qfq | 37,656,990 | 214,180,817 | -4.97% |
| 2024-11-13 | 5.90 | 5.99 | 5.58 | 5.83 | 5.83 | qfq | 62,740,589 | 360,968,647 | -2.02% |
| 2024-11-12 | 6.60 | 6.61 | 5.91 | 5.95 | 5.95 | qfq | 120,964,023 | 747,100,628 | -6.74% |
| 2024-11-11 | 5.98 | 6.38 | 5.86 | 6.38 | 6.38 | qfq | 51,779,095 | 319,752,644 | 10.00% |
| 2024-11-08 | 5.72 | 6.10 | 5.72 | 5.80 | 5.80 | qfq | 62,529,257 | 366,703,196 | 2.47% |
| 2024-11-07 | 5.40 | 5.73 | 5.31 | 5.66 | 5.66 | qfq | 57,535,691 | 320,410,535 | 3.28% |
| 2024-11-06 | 5.63 | 5.71 | 5.42 | 5.48 | 5.48 | qfq | 54,264,161 | 301,920,993 | -1.44% |
| 2024-11-05 | 5.55 | 5.63 | 5.44 | 5.56 | 5.56 | qfq | 50,846,575 | 281,588,938 | 2.21% |
| 2024-11-04 | 5.12 | 5.53 | 5.12 | 5.44 | 5.44 | qfq | 54,377,768 | 294,865,838 | 3.42% |
| 2024-11-01 | 5.76 | 6.05 | 5.26 | 5.26 | 5.26 | qfq | 87,878,495 | 483,147,217 | -9.93% |
| 2024-10-31 | 5.54 | 6.09 | 5.43 | 5.84 | 5.84 | qfq | 113,952,971 | 659,007,367 | 2.46% |
| 2024-10-30 | 5.70 | 5.98 | 5.57 | 5.70 | 5.70 | qfq | 124,298,536 | 714,472,345 | -7.32% |
| 2024-10-29 | 5.96 | 6.15 | 5.83 | 6.15 | 6.15 | qfq | 144,458,234 | 880,591,821 | 10.02% |
| 2024-10-28 | 5.38 | 5.76 | 5.30 | 5.59 | 5.59 | qfq | 91,154,596 | 504,287,435 | 5.87% |
| 2024-10-25 | 5.10 | 5.39 | 5.10 | 5.28 | 5.28 | qfq | 84,170,946 | 444,465,503 | 3.53% |
| 2024-10-24 | 5.19 | 5.25 | 5.00 | 5.10 | 5.10 | qfq | 92,987,748 | 472,802,880 | -5.90% |
| 2024-10-23 | 5.30 | 5.70 | 5.30 | 5.42 | 5.42 | qfq | 126,697,273 | 696,340,267 | -5.08% |
| 2024-10-22 | 6.00 | 6.39 | 5.65 | 5.71 | 5.71 | qfq | 236,214,831 | 1,437,932,197 | -1.72% |
| 2024-10-21 | 5.80 | 5.81 | 5.53 | 5.81 | 5.81 | qfq | 114,332,842 | 660,505,578 | 10.04% |
| 2024-10-18 | 4.62 | 5.28 | 4.57 | 5.28 | 5.28 | qfq | 108,643,195 | 527,015,167 | 10.00% |
| 2024-10-17 | 4.67 | 4.80 | 4.29 | 4.80 | 4.80 | qfq | 122,746,830 | 565,687,315 | 10.09% |
| 2024-10-16 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | qfq | 11,894,945 | 51,861,960 | 10.10% |
| 2024-10-15 | 4.00 | 4.11 | 3.93 | 3.96 | 3.96 | qfq | 16,916,100 | 68,087,991 | -1.25% |
| 2024-10-14 | 3.92 | 4.05 | 3.85 | 4.01 | 4.01 | qfq | 18,058,980 | 71,262,236 | 3.89% |
| 2024-10-11 | 3.98 | 4.02 | 3.82 | 3.86 | 3.86 | qfq | 18,674,956 | 73,190,353 | -3.74% |
| 2024-10-10 | 4.04 | 4.23 | 3.89 | 4.01 | 4.01 | qfq | 31,855,621 | 128,497,175 | -0.50% |
| 2024-10-09 | 4.36 | 4.36 | 4.03 | 4.03 | 4.03 | qfq | 44,511,631 | 185,615,124 | -10.04% |
| 2024-10-08 | 4.48 | 4.48 | 4.12 | 4.48 | 4.48 | qfq | 49,331,463 | 214,421,993 | 10.07% |
| 2024-09-30 | 3.82 | 4.07 | 3.77 | 4.07 | 4.07 | qfq | 43,108,845 | 169,949,836 | 10.00% |
| 2024-09-27 | 3.63 | 3.79 | 3.60 | 3.70 | 3.70 | qfq | 30,131,933 | 110,761,917 | 3.06% |
| 2024-09-26 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | qfq | 23,002,800 | 81,534,091 | 2.57% |
| 2024-09-25 | 3.46 | 3.57 | 3.41 | 3.50 | 3.50 | qfq | 31,803,428 | 111,782,165 | 1.45% |
| 2024-09-24 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | qfq | 30,119,263 | 102,261,946 | 3.92% |
| 2024-09-23 | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 14,597,910 | 48,520,775 | -0.30% |
| 2024-09-20 | 3.30 | 3.37 | 3.27 | 3.33 | 3.33 | qfq | 23,933,094 | 79,206,764 | 0.60% |
| 2024-09-19 | 3.26 | 3.37 | 3.22 | 3.31 | 3.31 | qfq | 30,562,668 | 101,096,328 | 1.53% |
| 2024-09-18 | 3.34 | 3.40 | 3.22 | 3.26 | 3.26 | qfq | 36,706,570 | 120,919,122 | 1.88% |
| 2024-09-13 | 3.24 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 18,082,841 | 58,039,102 | -0.62% |
| 2024-09-12 | 3.28 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 22,075,023 | 71,891,659 | -1.83% |
| 2024-09-11 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 24,429,453 | 80,587,184 | -2.67% |
| 2024-09-10 | 3.34 | 3.40 | 3.25 | 3.37 | 3.37 | qfq | 37,026,789 | 122,983,438 | 0.30% |
| 2024-09-09 | 3.41 | 3.50 | 3.34 | 3.36 | 3.36 | qfq | 47,357,066 | 161,785,683 | 0.90% |
| 2024-09-06 | 3.44 | 3.52 | 3.31 | 3.33 | 3.33 | qfq | 59,601,577 | 202,872,229 | -5.67% |
| 2024-09-05 | 3.60 | 3.66 | 3.45 | 3.53 | 3.53 | qfq | 83,322,963 | 293,717,001 | -7.83% |
| 2024-09-04 | 4.18 | 4.26 | 3.83 | 3.83 | 3.83 | qfq | 112,465,129 | 440,973,953 | -10.09% |
| 2024-09-03 | 4.10 | 4.26 | 3.89 | 4.26 | 4.26 | qfq | 79,435,075 | 330,664,993 | 10.08% |
| 2024-09-02 | 3.87 | 3.87 | 3.73 | 3.87 | 3.87 | qfq | 45,425,023 | 175,109,376 | 9.94% |
| 2024-08-30 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 10,255,000 | 36,097,600 | 10.00% |
| 2024-08-29 | 3.11 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 9,492,558 | 30,095,157 | 2.89% |
| 2024-08-28 | 3.07 | 3.16 | 3.05 | 3.11 | 3.11 | qfq | 6,744,775 | 20,954,350 | 1.30% |
| 2024-08-27 | 3.16 | 3.20 | 3.06 | 3.07 | 3.07 | qfq | 8,345,100 | 25,874,301 | -3.76% |
| 2024-08-26 | 3.10 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 8,575,400 | 27,258,484 | 3.24% |
| 2024-08-23 | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | qfq | 6,638,400 | 20,429,976 | 0.00% |
| 2024-08-22 | 3.16 | 3.18 | 3.09 | 3.09 | 3.09 | qfq | 6,000,100 | 18,776,205 | -1.90% |
| 2024-08-21 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 5,292,100 | 16,675,041 | -0.32% |
| 2024-08-20 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 7,184,700 | 22,787,741 | -1.56% |
| 2024-08-19 | 3.23 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 8,401,700 | 27,120,340 | -1.23% |
| 2024-08-16 | 3.31 | 3.33 | 3.20 | 3.25 | 3.25 | qfq | 9,865,100 | 32,238,166 | -1.81% |
| 2024-08-15 | 3.27 | 3.33 | 3.23 | 3.31 | 3.31 | qfq | 11,762,900 | 38,801,821 | 0.91% |
| 2024-08-14 | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 12,410,400 | 40,702,818 | 1.23% |
| 2024-08-13 | 3.20 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 11,642,550 | 37,280,225 | 0.62% |
| 2024-08-12 | 3.26 | 3.38 | 3.20 | 3.22 | 3.22 | qfq | 18,561,490 | 60,928,098 | -3.30% |
| 2024-08-09 | 3.28 | 3.36 | 3.24 | 3.33 | 3.33 | qfq | 21,202,101 | 70,024,540 | 2.78% |
| 2024-08-08 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 7,451,330 | 23,967,532 | 0.62% |
| 2024-08-07 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 7,863,100 | 25,267,531 | 0.63% |
| 2024-08-06 | 3.13 | 3.21 | 3.13 | 3.20 | 3.20 | qfq | 9,512,900 | 30,222,402 | 2.89% |
| 2024-08-05 | 3.19 | 3.23 | 3.11 | 3.11 | 3.11 | qfq | 9,947,600 | 31,503,721 | -3.12% |
| 2024-08-02 | 3.25 | 3.29 | 3.19 | 3.21 | 3.21 | qfq | 9,124,160 | 29,554,918 | -2.43% |
| 2024-08-01 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 11,883,600 | 39,003,672 | 0.92% |
| 2024-07-31 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 12,531,602 | 40,482,139 | 2.84% |
| 2024-07-30 | 3.12 | 3.17 | 3.09 | 3.17 | 3.17 | qfq | 8,375,227 | 26,332,520 | 1.60% |
| 2024-07-29 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 7,015,959 | 21,835,345 | 0.32% |
| 2024-07-26 | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 8,593,199 | 26,667,763 | 1.30% |
| 2024-07-25 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 12,096,669 | 36,720,684 | 1.66% |
| 2024-07-24 | 3.07 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 14,362,604 | 43,725,503 | -2.27% |
| 2024-07-23 | 3.18 | 3.24 | 3.08 | 3.09 | 3.09 | qfq | 17,915,300 | 56,475,889 | -3.44% |
| 2024-07-22 | 3.16 | 3.35 | 3.15 | 3.20 | 3.20 | qfq | 24,822,526 | 79,432,965 | -1.23% |
| 2024-07-19 | 3.10 | 3.41 | 3.06 | 3.24 | 3.24 | qfq | 35,246,620 | 115,246,192 | 4.52% |
| 2024-07-18 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | qfq | 10,960,400 | 33,275,733 | 1.64% |
| 2024-07-17 | 3.09 | 3.12 | 3.05 | 3.05 | 3.05 | qfq | 7,977,101 | 24,459,438 | -1.29% |
| 2024-07-16 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 7,733,670 | 23,902,431 | 0.00% |
| 2024-07-15 | 3.17 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 9,758,800 | 30,282,677 | -2.83% |
| 2024-07-12 | 3.24 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 12,253,320 | 39,252,911 | -1.85% |
| 2024-07-11 | 3.14 | 3.25 | 3.13 | 3.24 | 3.24 | qfq | 16,447,743 | 52,542,835 | 5.19% |
| 2024-07-10 | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 12,260,470 | 37,943,995 | -1.91% |
| 2024-07-09 | 3.14 | 3.18 | 3.05 | 3.14 | 3.14 | qfq | 16,220,573 | 50,539,414 | -0.32% |
| 2024-07-08 | 3.15 | 3.25 | 3.12 | 3.15 | 3.15 | qfq | 16,738,550 | 52,959,509 | -4.26% |
| 2024-07-05 | 3.28 | 3.31 | 3.20 | 3.29 | 3.29 | qfq | 11,088,700 | 36,246,697 | 0.30% |
| 2024-07-04 | 3.42 | 3.44 | 3.27 | 3.28 | 3.28 | qfq | 18,664,600 | 62,138,845 | -4.09% |
| 2024-07-03 | 3.43 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 12,601,320 | 43,172,640 | -0.29% |
| 2024-07-02 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 13,441,273 | 46,109,381 | -0.29% |
| 2024-07-01 | 3.40 | 3.46 | 3.34 | 3.44 | 3.44 | qfq | 17,658,923 | 59,943,108 | 0.58% |
| 2024-06-28 | 3.36 | 3.49 | 3.34 | 3.42 | 3.42 | qfq | 23,886,100 | 82,018,002 | 1.18% |
| 2024-06-27 | 3.51 | 3.51 | 3.37 | 3.38 | 3.38 | qfq | 31,631,254 | 108,505,665 | -4.25% |
| 2024-06-26 | 3.36 | 3.57 | 3.36 | 3.53 | 3.53 | qfq | 45,740,184 | 158,805,201 | 4.75% |
| 2024-06-25 | 3.36 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 28,593,444 | 97,232,430 | -2.60% |
| 2024-06-24 | 3.43 | 3.63 | 3.30 | 3.46 | 3.46 | qfq | 46,130,543 | 157,561,520 | -0.57% |
| 2024-06-21 | 3.48 | 3.56 | 3.39 | 3.48 | 3.48 | qfq | 29,057,402 | 101,233,525 | -1.42% |
| 2024-06-20 | 3.68 | 3.72 | 3.51 | 3.53 | 3.53 | qfq | 46,544,912 | 167,519,233 | -5.61% |
| 2024-06-19 | 3.84 | 3.93 | 3.70 | 3.74 | 3.74 | qfq | 65,597,614 | 247,783,360 | -4.10% |
| 2024-06-18 | 3.70 | 3.99 | 3.61 | 3.90 | 3.90 | qfq | 89,553,203 | 341,926,802 | 2.09% |
| 2024-06-17 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | qfq | 14,030,400 | 53,596,128 | -9.91% |
| 2024-06-14 | 4.58 | 5.04 | 4.15 | 4.24 | 4.24 | qfq | 125,607,457 | 585,636,372 | -7.42% |
| 2024-06-13 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 8,014,400 | 36,705,952 | 10.10% |
| 2024-06-12 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | qfq | 6,223,380 | 25,889,261 | 10.05% |
| 2024-06-11 | 3.70 | 3.78 | 3.60 | 3.78 | 3.78 | qfq | 13,768,735 | 51,478,722 | 9.88% |
| 2024-06-07 | 3.18 | 3.44 | 3.18 | 3.44 | 3.44 | qfq | 12,369,673 | 41,730,329 | 9.90% |
| 2024-06-06 | 3.31 | 3.36 | 3.09 | 3.13 | 3.13 | qfq | 15,443,504 | 48,837,463 | -5.44% |
| 2024-06-05 | 3.40 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 8,614,300 | 28,827,484 | -2.93% |
| 2024-06-04 | 3.47 | 3.50 | 3.33 | 3.41 | 3.41 | qfq | 14,276,500 | 48,521,860 | -2.29% |
| 2024-06-03 | 3.79 | 3.83 | 3.43 | 3.49 | 3.49 | qfq | 21,668,100 | 76,990,029 | -8.40% |
| 2024-05-31 | 3.80 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 6,753,800 | 25,805,733 | 0.26% |
| 2024-05-30 | 3.78 | 3.87 | 3.75 | 3.80 | 3.80 | qfq | 9,039,600 | 34,257,183 | 0.00% |
| 2024-05-29 | 3.84 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 9,563,300 | 36,493,701 | -1.30% |
| 2024-05-28 | 3.84 | 3.96 | 3.76 | 3.85 | 3.85 | qfq | 19,466,900 | 75,144,568 | -0.26% |
| 2024-05-27 | 3.75 | 3.97 | 3.63 | 3.86 | 3.86 | qfq | 20,065,425 | 75,916,301 | 4.04% |
| 2024-05-24 | 3.73 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 5,357,500 | 20,072,746 | -1.07% |
| 2024-05-23 | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 9,006,463 | 33,925,992 | -2.60% |
| 2024-05-22 | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 4,901,400 | 18,863,955 | 0.26% |
| 2024-05-21 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 5,634,200 | 21,688,574 | -1.29% |
| 2024-05-20 | 3.89 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 8,506,825 | 33,339,011 | -0.26% |
| 2024-05-17 | 3.81 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 6,806,772 | 26,223,093 | 1.83% |
| 2024-05-16 | 3.85 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 7,742,414 | 29,935,270 | -0.26% |
| 2024-05-15 | 3.81 | 3.90 | 3.75 | 3.84 | 3.84 | qfq | 7,629,822 | 29,300,303 | 0.79% |
| 2024-05-14 | 3.78 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 7,391,200 | 28,224,594 | 1.06% |
| 2024-05-13 | 3.93 | 3.94 | 3.75 | 3.77 | 3.77 | qfq | 9,749,294 | 37,047,621 | -3.83% |
| 2024-05-10 | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | qfq | 7,815,904 | 30,877,789 | -1.75% |
| 2024-05-09 | 4.00 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 8,905,000 | 35,770,262 | -0.50% |
| 2024-05-08 | 4.08 | 4.13 | 3.99 | 4.01 | 4.01 | qfq | 8,111,417 | 32,876,331 | -1.47% |
| 2024-05-07 | 4.01 | 4.07 | 3.96 | 4.07 | 4.07 | qfq | 8,307,947 | 33,494,164 | 2.01% |
| 2024-05-06 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 8,124,324 | 32,123,727 | 2.57% |
| 2024-04-30 | 3.89 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 8,950,744 | 34,652,254 | 0.26% |
| 2024-04-29 | 3.72 | 3.88 | 3.67 | 3.88 | 3.88 | qfq | 8,935,300 | 33,873,903 | 5.15% |
| 2024-04-26 | 3.57 | 3.70 | 3.51 | 3.69 | 3.69 | qfq | 10,764,045 | 38,997,736 | 3.36% |
| 2024-04-25 | 3.53 | 3.62 | 3.50 | 3.57 | 3.57 | qfq | 9,089,484 | 32,448,018 | -0.56% |
| 2024-04-24 | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | qfq | 7,177,916 | 25,687,034 | 1.70% |
| 2024-04-23 | 3.53 | 3.60 | 3.50 | 3.53 | 3.53 | qfq | 8,775,400 | 31,111,895 | 1.15% |
| 2024-04-22 | 3.61 | 3.61 | 3.43 | 3.49 | 3.49 | qfq | 8,414,500 | 29,457,324 | -2.51% |
| 2024-04-19 | 3.61 | 3.68 | 3.53 | 3.58 | 3.58 | qfq | 10,325,500 | 37,203,454 | 0.00% |
| 2024-04-18 | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 10,625,951 | 38,483,868 | -1.10% |
| 2024-04-17 | 3.38 | 3.62 | 3.36 | 3.62 | 3.62 | qfq | 16,813,421 | 59,834,244 | 4.93% |
| 2024-04-16 | 3.82 | 3.83 | 3.45 | 3.45 | 3.45 | qfq | 16,440,630 | 57,665,781 | -9.92% |
| 2024-04-15 | 4.18 | 4.19 | 3.75 | 3.83 | 3.83 | qfq | 15,988,047 | 62,505,933 | -6.59% |
| 2024-04-12 | 4.17 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 7,973,300 | 32,943,418 | -1.91% |
| 2024-04-11 | 4.15 | 4.23 | 4.09 | 4.18 | 4.18 | qfq | 7,849,200 | 32,892,796 | 0.72% |
| 2024-04-10 | 4.29 | 4.29 | 4.09 | 4.15 | 4.15 | qfq | 9,734,300 | 40,485,007 | -3.26% |
| 2024-04-09 | 4.24 | 4.29 | 4.19 | 4.29 | 4.29 | qfq | 6,903,800 | 29,344,904 | 2.39% |
| 2024-04-08 | 4.30 | 4.32 | 4.17 | 4.19 | 4.19 | qfq | 8,063,604 | 34,188,427 | -3.01% |
| 2024-04-03 | 4.32 | 4.37 | 4.24 | 4.32 | 4.32 | qfq | 8,625,100 | 37,057,812 | 0.00% |
| 2024-04-02 | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | qfq | 9,009,494 | 38,685,145 | 1.41% |
| 2024-04-01 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | qfq | 10,171,730 | 42,905,640 | 3.65% |
| 2024-03-29 | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | qfq | 6,293,801 | 25,707,603 | 0.49% |
| 2024-03-28 | 3.93 | 4.14 | 3.92 | 4.09 | 4.09 | qfq | 9,272,361 | 37,750,406 | 3.81% |
| 2024-03-27 | 4.08 | 4.12 | 3.92 | 3.94 | 3.94 | qfq | 7,784,200 | 31,328,257 | -3.67% |
| 2024-03-26 | 4.06 | 4.13 | 4.00 | 4.09 | 4.09 | qfq | 8,036,347 | 32,670,996 | 0.25% |
| 2024-03-25 | 4.15 | 4.23 | 4.07 | 4.08 | 4.08 | qfq | 10,772,700 | 44,819,347 | -1.45% |
| 2024-03-22 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | qfq | 9,849,150 | 41,012,613 | -2.59% |
| 2024-03-21 | 4.23 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 8,948,526 | 37,713,582 | 0.47% |
| 2024-03-20 | 4.14 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 7,961,110 | 33,345,542 | 2.17% |
| 2024-03-19 | 4.15 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 7,417,390 | 30,901,701 | -0.24% |
| 2024-03-18 | 4.08 | 4.15 | 4.07 | 4.15 | 4.15 | qfq | 8,415,062 | 34,514,546 | 1.97% |
| 2024-03-15 | 3.97 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 8,268,000 | 33,209,751 | 2.78% |
| 2024-03-14 | 4.00 | 4.03 | 3.90 | 3.96 | 3.96 | qfq | 7,780,022 | 30,859,811 | -1.00% |
| 2024-03-13 | 4.04 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 7,362,158 | 29,412,412 | -0.74% |
| 2024-03-12 | 3.93 | 4.03 | 3.92 | 4.03 | 4.03 | qfq | 10,615,658 | 42,286,213 | 2.54% |
| 2024-03-11 | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | qfq | 8,619,723 | 33,630,026 | 1.81% |
| 2024-03-08 | 3.84 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 5,931,270 | 22,826,292 | 0.26% |
| 2024-03-07 | 3.89 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 10,641,413 | 41,283,517 | -1.28% |
| 2024-03-06 | 3.74 | 3.97 | 3.71 | 3.90 | 3.90 | qfq | 14,982,290 | 57,769,110 | 4.00% |
| 2024-03-05 | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 9,221,569 | 34,722,083 | -2.60% |
| 2024-03-04 | 3.94 | 3.97 | 3.78 | 3.85 | 3.85 | qfq | 11,664,706 | 44,795,684 | -2.28% |
| 2024-03-01 | 3.90 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 8,981,599 | 35,146,259 | 0.77% |
| 2024-02-29 | 3.80 | 3.92 | 3.73 | 3.91 | 3.91 | qfq | 12,467,586 | 48,192,734 | 3.44% |
| 2024-02-28 | 4.14 | 4.25 | 3.78 | 3.78 | 3.78 | qfq | 19,205,556 | 77,372,380 | -8.70% |
| 2024-02-27 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | qfq | 9,293,907 | 37,574,701 | 4.02% |
| 2024-02-26 | 3.99 | 4.05 | 3.87 | 3.98 | 3.98 | qfq | 12,317,961 | 48,824,671 | 1.53% |
| 2024-02-23 | 3.80 | 3.92 | 3.78 | 3.92 | 3.92 | qfq | 12,488,321 | 48,184,862 | 4.26% |
| 2024-02-22 | 3.66 | 3.78 | 3.60 | 3.76 | 3.76 | qfq | 10,853,780 | 40,419,924 | 2.45% |
| 2024-02-21 | 3.55 | 3.80 | 3.51 | 3.67 | 3.67 | qfq | 11,954,000 | 44,131,168 | 2.23% |
| 2024-02-20 | 3.53 | 3.61 | 3.43 | 3.59 | 3.59 | qfq | 9,314,147 | 33,009,601 | 1.41% |
| 2024-02-19 | 3.50 | 3.63 | 3.42 | 3.54 | 3.54 | qfq | 16,682,909 | 59,199,307 | 4.73% |
| 2024-02-08 | 3.08 | 3.38 | 2.98 | 3.38 | 3.38 | qfq | 25,380,112 | 80,238,015 | 10.10% |
| 2024-02-07 | 3.31 | 3.31 | 3.04 | 3.07 | 3.07 | qfq | 19,969,061 | 63,078,139 | -5.83% |
| 2024-02-06 | 3.23 | 3.47 | 3.04 | 3.26 | 3.26 | qfq | 22,024,162 | 70,281,670 | -3.55% |
| 2024-02-05 | 3.74 | 3.75 | 3.38 | 3.38 | 3.38 | qfq | 16,879,100 | 57,904,090 | -9.87% |
| 2024-02-02 | 4.01 | 4.08 | 3.59 | 3.75 | 3.75 | qfq | 15,904,442 | 60,795,757 | -6.02% |
| 2024-02-01 | 4.14 | 4.14 | 3.94 | 3.99 | 3.99 | qfq | 8,605,475 | 34,754,754 | -3.62% |
| 2024-01-31 | 4.45 | 4.48 | 4.13 | 4.14 | 4.14 | qfq | 9,946,100 | 42,537,416 | -6.97% |
| 2024-01-30 | 4.60 | 4.65 | 4.45 | 4.45 | 4.45 | qfq | 4,996,533 | 22,754,594 | -4.09% |
| 2024-01-29 | 4.83 | 4.83 | 4.63 | 4.64 | 4.64 | qfq | 5,695,240 | 26,800,187 | -3.53% |
| 2024-01-26 | 4.76 | 4.87 | 4.73 | 4.81 | 4.81 | qfq | 5,631,000 | 27,157,793 | 1.26% |
| 2024-01-25 | 4.58 | 4.77 | 4.54 | 4.75 | 4.75 | qfq | 6,331,839 | 29,664,074 | 3.94% |
| 2024-01-24 | 4.50 | 4.58 | 4.40 | 4.57 | 4.57 | qfq | 6,257,133 | 28,189,043 | 2.01% |
| 2024-01-23 | 4.47 | 4.52 | 4.38 | 4.48 | 4.48 | qfq | 7,655,638 | 34,123,690 | -0.88% |
| 2024-01-22 | 4.86 | 4.86 | 4.47 | 4.52 | 4.52 | qfq | 10,004,044 | 46,620,841 | -7.19% |
| 2024-01-19 | 4.88 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 5,597,344 | 27,398,032 | 0.21% |
| 2024-01-18 | 4.95 | 4.96 | 4.72 | 4.86 | 4.86 | qfq | 8,357,468 | 40,326,914 | -1.82% |
| 2024-01-17 | 5.07 | 5.09 | 4.92 | 4.95 | 4.95 | qfq | 5,608,200 | 28,068,900 | -2.37% |
| 2024-01-16 | 5.16 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 7,165,441 | 36,361,033 | -1.36% |
| 2024-01-15 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | qfq | 6,756,060 | 34,797,341 | -1.15% |
| 2024-01-12 | 5.24 | 5.31 | 5.19 | 5.20 | 5.20 | qfq | 8,294,078 | 43,532,763 | -1.14% |
| 2024-01-11 | 5.21 | 5.28 | 5.17 | 5.26 | 5.26 | qfq | 8,694,718 | 45,357,785 | 0.77% |
| 2024-01-10 | 5.33 | 5.34 | 5.17 | 5.22 | 5.22 | qfq | 11,848,384 | 62,135,013 | -2.97% |
| 2024-01-09 | 5.37 | 5.48 | 5.29 | 5.38 | 5.38 | qfq | 20,019,189 | 107,450,736 | -0.37% |
| 2024-01-08 | 5.55 | 5.66 | 5.37 | 5.40 | 5.40 | qfq | 30,665,409 | 167,607,252 | -3.57% |
| 2024-01-05 | 5.40 | 5.96 | 5.33 | 5.60 | 5.60 | qfq | 40,103,493 | 225,336,299 | 3.32% |
| 2024-01-04 | 5.36 | 5.60 | 5.36 | 5.42 | 5.42 | qfq | 14,243,590 | 77,686,072 | 0.56% |
| 2024-01-03 | 5.37 | 5.43 | 5.33 | 5.39 | 5.39 | qfq | 5,463,275 | 29,380,567 | -0.19% |
| 2024-01-02 | 5.32 | 5.43 | 5.31 | 5.40 | 5.40 | qfq | 5,108,225 | 27,534,004 | 1.69% |
| 2023-12-29 | 5.30 | 5.34 | 5.21 | 5.31 | 5.31 | qfq | 5,186,323 | 27,455,255 | 0.76% |
| 2023-12-28 | 5.24 | 5.31 | 5.17 | 5.27 | 5.27 | qfq | 5,668,968 | 29,810,103 | 0.76% |
| 2023-12-27 | 5.18 | 5.27 | 5.14 | 5.23 | 5.23 | qfq | 3,820,837 | 19,893,331 | 1.55% |
| 2023-12-26 | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | qfq | 3,756,400 | 19,473,135 | -1.72% |
| 2023-12-25 | 5.28 | 5.30 | 5.18 | 5.24 | 5.24 | qfq | 4,797,380 | 25,088,128 | -1.50% |
| 2023-12-22 | 5.30 | 5.41 | 5.26 | 5.32 | 5.32 | qfq | 5,831,700 | 31,092,417 | -0.56% |
| 2023-12-21 | 5.27 | 5.35 | 5.17 | 5.35 | 5.35 | qfq | 6,909,100 | 36,404,844 | 1.13% |
| 2023-12-20 | 5.31 | 5.54 | 5.29 | 5.29 | 5.29 | qfq | 7,708,599 | 41,484,685 | -0.38% |
| 2023-12-19 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | qfq | 4,829,700 | 25,452,898 | 1.34% |
| 2023-12-18 | 5.40 | 5.41 | 5.22 | 5.24 | 5.24 | qfq | 6,889,150 | 36,379,127 | -3.14% |
| 2023-12-15 | 5.40 | 5.45 | 5.38 | 5.41 | 5.41 | qfq | 5,507,662 | 29,823,979 | 0.56% |
| 2023-12-14 | 5.42 | 5.46 | 5.38 | 5.38 | 5.38 | qfq | 4,611,600 | 24,984,414 | -0.19% |
| 2023-12-13 | 5.38 | 5.49 | 5.33 | 5.39 | 5.39 | qfq | 6,331,800 | 34,287,921 | 0.37% |
| 2023-12-12 | 5.36 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 4,507,477 | 24,096,370 | 0.94% |
| 2023-12-11 | 5.32 | 5.38 | 5.26 | 5.32 | 5.32 | qfq | 7,346,391 | 39,033,317 | -0.19% |
| 2023-12-08 | 5.48 | 5.49 | 5.31 | 5.33 | 5.33 | qfq | 6,343,732 | 34,162,711 | -2.74% |
| 2023-12-07 | 5.56 | 5.56 | 5.44 | 5.48 | 5.48 | qfq | 5,094,300 | 27,890,156 | -0.90% |
| 2023-12-06 | 5.52 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 5,805,635 | 32,176,967 | 0.91% |
| 2023-12-05 | 5.57 | 5.60 | 5.48 | 5.48 | 5.48 | qfq | 5,049,400 | 27,863,986 | -1.79% |
| 2023-12-04 | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | qfq | 4,965,600 | 27,719,387 | -0.36% |
| 2023-12-01 | 5.60 | 5.64 | 5.54 | 5.60 | 5.60 | qfq | 4,259,800 | 23,803,766 | 0.00% |
| 2023-11-30 | 5.68 | 5.68 | 5.53 | 5.60 | 5.60 | qfq | 5,636,300 | 31,542,532 | -1.58% |
| 2023-11-29 | 5.69 | 5.79 | 5.67 | 5.69 | 5.69 | qfq | 6,627,810 | 37,877,265 | -0.18% |
| 2023-11-28 | 5.64 | 5.71 | 5.60 | 5.70 | 5.70 | qfq | 5,047,497 | 28,633,955 | 1.06% |
| 2023-11-27 | 5.60 | 5.68 | 5.58 | 5.64 | 5.64 | qfq | 6,402,147 | 36,000,987 | 0.36% |
| 2023-11-24 | 5.69 | 5.70 | 5.58 | 5.62 | 5.62 | qfq | 7,623,068 | 42,859,795 | -1.40% |
| 2023-11-23 | 5.68 | 5.73 | 5.64 | 5.70 | 5.70 | qfq | 7,986,261 | 45,469,336 | 0.71% |
| 2023-11-22 | 5.75 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 10,335,519 | 58,841,785 | -1.91% |
| 2023-11-21 | 5.80 | 5.84 | 5.75 | 5.77 | 5.77 | qfq | 7,303,900 | 42,296,729 | -0.35% |
| 2023-11-20 | 5.80 | 5.85 | 5.76 | 5.79 | 5.79 | qfq | 8,522,280 | 49,387,788 | -0.17% |
| 2023-11-17 | 5.69 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 11,293,200 | 65,371,537 | 1.75% |
| 2023-11-16 | 5.70 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 7,299,901 | 41,788,881 | -0.70% |
| 2023-11-15 | 5.72 | 5.74 | 5.65 | 5.74 | 5.74 | qfq | 9,979,480 | 56,812,644 | 0.88% |
| 2023-11-14 | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | qfq | 8,028,060 | 45,727,420 | 0.18% |
| 2023-11-13 | 5.71 | 5.76 | 5.63 | 5.68 | 5.68 | qfq | 11,680,914 | 66,196,536 | -0.53% |
| 2023-11-10 | 5.63 | 5.78 | 5.60 | 5.71 | 5.71 | qfq | 20,387,407 | 116,276,870 | 1.24% |
| 2023-11-09 | 5.77 | 5.90 | 5.61 | 5.64 | 5.64 | qfq | 35,851,870 | 204,916,452 | -0.35% |
| 2023-11-08 | 5.55 | 5.66 | 5.47 | 5.66 | 5.66 | qfq | 11,593,671 | 64,259,771 | 2.35% |
| 2023-11-07 | 5.53 | 5.56 | 5.47 | 5.53 | 5.53 | qfq | 5,164,360 | 28,516,924 | 0.18% |
| 2023-11-06 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | qfq | 5,699,600 | 31,329,027 | 1.28% |
| 2023-11-03 | 5.45 | 5.50 | 5.44 | 5.45 | 5.45 | qfq | 4,964,900 | 27,141,527 | -0.37% |
| 2023-11-02 | 5.49 | 5.56 | 5.45 | 5.47 | 5.47 | qfq | 5,974,800 | 32,862,792 | -0.55% |
| 2023-11-01 | 5.48 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 7,358,900 | 40,452,529 | 1.10% |
| 2023-10-31 | 5.47 | 5.50 | 5.41 | 5.44 | 5.44 | qfq | 4,871,513 | 26,539,242 | 0.00% |
| 2023-10-30 | 5.46 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 6,437,732 | 35,168,181 | -0.55% |
| 2023-10-27 | 5.38 | 5.51 | 5.33 | 5.47 | 5.47 | qfq | 6,572,045 | 35,802,182 | 1.67% |
| 2023-10-26 | 5.29 | 5.38 | 5.24 | 5.38 | 5.38 | qfq | 6,267,460 | 33,241,693 | 1.51% |
| 2023-10-25 | 5.23 | 5.34 | 5.23 | 5.30 | 5.30 | qfq | 6,412,077 | 33,953,992 | 1.92% |
| 2023-10-24 | 5.00 | 5.22 | 4.98 | 5.20 | 5.20 | qfq | 9,902,400 | 50,897,947 | 4.21% |
| 2023-10-23 | 5.20 | 5.22 | 4.68 | 4.99 | 4.99 | qfq | 11,448,501 | 57,489,493 | -4.04% |
| 2023-10-20 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 4,529,919 | 23,743,607 | -1.89% |
| 2023-10-19 | 5.32 | 5.41 | 5.28 | 5.30 | 5.30 | qfq | 5,680,100 | 30,337,253 | -0.93% |
| 2023-10-18 | 5.44 | 5.46 | 5.34 | 5.35 | 5.35 | qfq | 5,227,155 | 28,153,168 | -1.47% |
| 2023-10-17 | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | qfq | 4,423,600 | 24,117,996 | -1.09% |
| 2023-10-16 | 5.46 | 5.58 | 5.43 | 5.49 | 5.49 | qfq | 7,744,723 | 42,613,535 | 0.37% |
| 2023-10-13 | 5.49 | 5.52 | 5.44 | 5.47 | 5.47 | qfq | 5,950,745 | 32,540,056 | -0.55% |
| 2023-10-12 | 5.45 | 5.52 | 5.38 | 5.50 | 5.50 | qfq | 8,825,045 | 48,251,205 | 1.29% |
| 2023-10-11 | 5.34 | 5.48 | 5.32 | 5.43 | 5.43 | qfq | 8,716,329 | 47,273,905 | 1.88% |
| 2023-10-10 | 5.34 | 5.35 | 5.29 | 5.33 | 5.33 | qfq | 3,429,799 | 18,246,269 | 0.19% |
| 2023-10-09 | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | qfq | 4,693,260 | 25,098,990 | -0.93% |
| 2023-09-28 | 5.26 | 5.39 | 5.26 | 5.37 | 5.37 | qfq | 6,033,159 | 32,268,333 | 2.09% |
| 2023-09-27 | 5.29 | 5.32 | 5.26 | 5.26 | 5.26 | qfq | 4,364,671 | 23,070,142 | -0.57% |
| 2023-09-26 | 5.38 | 5.38 | 5.27 | 5.29 | 5.29 | qfq | 7,201,200 | 38,251,975 | -2.04% |
| 2023-09-25 | 5.40 | 5.44 | 5.32 | 5.40 | 5.40 | qfq | 7,073,471 | 38,028,869 | 0.00% |
| 2023-09-22 | 5.34 | 5.42 | 5.31 | 5.40 | 5.40 | qfq | 8,144,796 | 43,743,386 | 1.12% |
| 2023-09-21 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | qfq | 5,900,930 | 31,511,849 | 0.38% |
| 2023-09-20 | 5.31 | 5.35 | 5.30 | 5.32 | 5.32 | qfq | 4,607,160 | 24,504,503 | -0.19% |
| 2023-09-19 | 5.39 | 5.41 | 5.31 | 5.33 | 5.33 | qfq | 5,828,200 | 31,183,335 | -1.30% |
| 2023-09-18 | 5.35 | 5.43 | 5.33 | 5.40 | 5.40 | qfq | 6,694,888 | 36,098,174 | -0.55% |
| 2023-09-15 | 5.40 | 5.47 | 5.38 | 5.43 | 5.43 | qfq | 8,244,287 | 44,626,417 | 0.18% |
| 2023-09-14 | 5.43 | 5.47 | 5.36 | 5.42 | 5.42 | qfq | 9,413,200 | 50,937,674 | -1.09% |
| 2023-09-13 | 5.48 | 5.59 | 5.40 | 5.48 | 5.48 | qfq | 18,202,514 | 99,799,804 | 0.00% |
| 2023-09-12 | 5.52 | 5.57 | 5.45 | 5.48 | 5.48 | qfq | 22,066,032 | 121,293,594 | -1.08% |
| 2023-09-11 | 5.51 | 5.69 | 5.45 | 5.54 | 5.54 | qfq | 48,448,080 | 267,868,157 | -1.60% |
| 2023-09-08 | 5.30 | 5.80 | 5.28 | 5.63 | 5.63 | qfq | 47,913,088 | 274,199,369 | 6.83% |
| 2023-09-07 | 5.45 | 5.46 | 5.26 | 5.27 | 5.27 | qfq | 10,822,969 | 57,739,803 | -3.83% |
| 2023-09-06 | 5.24 | 5.50 | 5.22 | 5.48 | 5.48 | qfq | 20,404,663 | 110,468,542 | 4.18% |
| 2023-09-05 | 5.17 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 5,917,641 | 31,032,167 | 1.54% |
| 2023-09-04 | 5.11 | 5.18 | 5.10 | 5.18 | 5.18 | qfq | 4,789,700 | 24,678,337 | 1.37% |
| 2023-09-01 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 4,610,912 | 23,561,642 | -0.78% |
| 2023-08-31 | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | qfq | 6,197,360 | 31,719,766 | 1.18% |
| 2023-08-30 | 5.10 | 5.17 | 5.05 | 5.09 | 5.09 | qfq | 5,744,161 | 29,305,727 | 0.39% |
| 2023-08-29 | 4.98 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 4,698,413 | 23,701,781 | 1.60% |
| 2023-08-28 | 5.11 | 5.14 | 4.97 | 4.99 | 4.99 | qfq | 9,269,830 | 46,993,026 | 2.04% |
| 2023-08-25 | 4.94 | 5.04 | 4.85 | 4.89 | 4.89 | qfq | 6,491,630 | 31,982,369 | -1.81% |
| 2023-08-24 | 4.96 | 5.03 | 4.90 | 4.98 | 4.98 | qfq | 3,924,830 | 19,511,343 | 0.40% |
| 2023-08-23 | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | qfq | 2,395,055 | 11,971,735 | -1.98% |
| 2023-08-22 | 5.06 | 5.11 | 4.96 | 5.06 | 5.06 | qfq | 3,781,590 | 18,964,148 | 0.20% |
| 2023-08-21 | 5.08 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 2,643,100 | 13,456,958 | -0.59% |
| 2023-08-18 | 5.14 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 3,073,400 | 15,753,444 | -1.55% |
| 2023-08-17 | 5.08 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 2,859,287 | 14,611,562 | 1.57% |
| 2023-08-16 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 2,678,975 | 13,714,821 | -1.55% |
| 2023-08-15 | 5.22 | 5.22 | 5.09 | 5.16 | 5.16 | qfq | 4,399,834 | 22,581,016 | -0.58% |
| 2023-08-14 | 5.18 | 5.23 | 5.09 | 5.19 | 5.19 | qfq | 4,965,544 | 25,508,177 | 0.19% |
| 2023-08-11 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | qfq | 6,458,201 | 33,881,084 | -3.18% |
| 2023-08-10 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 3,928,234 | 21,064,420 | -1.29% |
| 2023-08-09 | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | qfq | 4,686,710 | 25,362,895 | -1.28% |
| 2023-08-08 | 5.41 | 5.56 | 5.36 | 5.49 | 5.49 | qfq | 8,767,876 | 47,963,978 | 1.29% |
| 2023-08-07 | 5.42 | 5.43 | 5.39 | 5.42 | 5.42 | qfq | 2,807,008 | 15,181,459 | 0.00% |
| 2023-08-04 | 5.45 | 5.48 | 5.41 | 5.42 | 5.42 | qfq | 4,094,715 | 22,252,173 | -0.18% |
| 2023-08-03 | 5.47 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 3,700,140 | 20,144,861 | -1.09% |
| 2023-08-02 | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | qfq | 5,331,790 | 29,229,471 | 0.18% |
| 2023-08-01 | 5.45 | 5.58 | 5.43 | 5.48 | 5.48 | qfq | 5,730,531 | 31,451,643 | 0.37% |
| 2023-07-31 | 5.31 | 5.48 | 5.30 | 5.46 | 5.46 | qfq | 8,213,891 | 44,481,763 | 3.02% |
| 2023-07-28 | 5.29 | 5.31 | 5.22 | 5.30 | 5.30 | qfq | 6,005,600 | 31,622,992 | 0.19% |
| 2023-07-27 | 5.32 | 5.35 | 5.27 | 5.29 | 5.29 | qfq | 3,674,300 | 19,507,783 | -0.56% |
| 2023-07-26 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | qfq | 3,749,600 | 19,995,667 | -0.75% |
| 2023-07-25 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | qfq | 4,842,000 | 25,958,461 | 1.32% |
| 2023-07-24 | 5.33 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 4,328,144 | 22,947,260 | -0.75% |
| 2023-07-21 | 5.42 | 5.43 | 5.29 | 5.33 | 5.33 | qfq | 4,783,520 | 25,593,110 | -1.30% |
| 2023-07-20 | 5.53 | 5.59 | 5.36 | 5.40 | 5.40 | qfq | 7,960,400 | 43,432,853 | -2.17% |
| 2023-07-19 | 5.54 | 5.56 | 5.49 | 5.52 | 5.52 | qfq | 4,645,153 | 25,630,276 | -0.18% |
| 2023-07-18 | 5.44 | 5.66 | 5.41 | 5.53 | 5.53 | qfq | 15,343,682 | 85,136,673 | 1.65% |