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
博纳影业001330.SZ
最近收盘价4.632026-07-17
最近交易日2026-07-17
成交量（股）104,212,891
成交额（元）498,542,189
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.08 | 5.14 | 4.59 | 4.63 | 4.63 | qfq | 104,212,891 | 498,542,189 | -9.04% |
| 2026-07-16 | 4.84 | 5.33 | 4.80 | 5.09 | 5.09 | qfq | 113,817,561 | 579,660,417 | 4.30% |
| 2026-07-15 | 4.73 | 5.04 | 4.71 | 4.88 | 4.88 | qfq | 70,300,646 | 345,874,038 | 2.09% |
| 2026-07-14 | 4.74 | 4.83 | 4.62 | 4.78 | 4.78 | qfq | 56,283,246 | 265,687,591 | -0.42% |
| 2026-07-13 | 5.30 | 5.32 | 4.79 | 4.80 | 4.80 | qfq | 87,708,246 | 431,467,250 | -9.77% |
| 2026-07-10 | 5.09 | 5.47 | 5.05 | 5.32 | 5.32 | qfq | 90,593,000 | 480,806,524 | 4.52% |
| 2026-07-09 | 5.08 | 5.17 | 4.94 | 5.09 | 5.09 | qfq | 52,978,800 | 267,818,842 | -0.20% |
| 2026-07-08 | 5.22 | 5.23 | 5.07 | 5.10 | 5.10 | qfq | 46,354,165 | 237,526,833 | -2.30% |
| 2026-07-07 | 5.26 | 5.43 | 5.15 | 5.22 | 5.22 | qfq | 62,280,964 | 328,376,937 | -1.69% |
| 2026-07-06 | 5.43 | 5.55 | 5.31 | 5.31 | 5.31 | qfq | 55,899,700 | 302,047,937 | -3.28% |
| 2026-07-03 | 5.68 | 5.75 | 5.46 | 5.49 | 5.49 | qfq | 67,139,700 | 373,519,095 | -2.49% |
| 2026-07-02 | 5.66 | 5.88 | 5.60 | 5.63 | 5.63 | qfq | 70,650,960 | 404,352,575 | -1.40% |
| 2026-07-01 | 5.62 | 5.80 | 5.47 | 5.71 | 5.71 | qfq | 75,117,330 | 426,443,395 | 1.60% |
| 2026-06-30 | 5.69 | 5.84 | 5.57 | 5.62 | 5.62 | qfq | 93,139,882 | 527,521,738 | -1.40% |
| 2026-06-29 | 6.00 | 6.10 | 5.63 | 5.70 | 5.70 | qfq | 114,173,028 | 656,400,369 | -8.80% |
| 2026-06-26 | 6.81 | 6.94 | 6.24 | 6.25 | 6.25 | qfq | 119,177,730 | 764,487,279 | -9.81% |
| 2026-06-25 | 6.23 | 6.93 | 6.19 | 6.93 | 6.93 | qfq | 105,334,286 | 698,528,117 | 10.00% |
| 2026-06-24 | 6.31 | 6.45 | 6.03 | 6.30 | 6.30 | qfq | 88,502,628 | 549,341,475 | -1.87% |
| 2026-06-23 | 6.75 | 7.01 | 6.40 | 6.42 | 6.42 | qfq | 97,039,191 | 645,487,080 | -4.46% |
| 2026-06-22 | 6.82 | 6.85 | 6.43 | 6.72 | 6.72 | qfq | 90,605,601 | 599,629,094 | -1.75% |
| 2026-06-18 | 6.87 | 6.93 | 6.70 | 6.84 | 6.84 | qfq | 70,166,900 | 478,320,400 | -1.01% |
| 2026-06-17 | 7.01 | 7.06 | 6.85 | 6.91 | 6.91 | qfq | 59,018,296 | 409,306,999 | -1.57% |
| 2026-06-16 | 6.85 | 7.06 | 6.58 | 7.02 | 7.02 | qfq | 92,292,794 | 635,242,730 | 2.48% |
| 2026-06-15 | 7.34 | 7.40 | 6.75 | 6.85 | 6.85 | qfq | 129,669,894 | 904,245,552 | -3.11% |
| 2026-06-12 | 6.56 | 7.07 | 6.28 | 7.07 | 7.07 | qfq | 136,586,299 | 935,541,008 | 9.95% |
| 2026-06-11 | 6.66 | 6.75 | 6.30 | 6.43 | 6.43 | qfq | 85,298,502 | 550,935,741 | -5.02% |
| 2026-06-10 | 6.83 | 7.20 | 6.67 | 6.77 | 6.77 | qfq | 95,012,601 | 655,378,228 | -1.60% |
| 2026-06-09 | 7.15 | 7.15 | 6.70 | 6.88 | 6.88 | qfq | 88,588,700 | 615,601,567 | -1.57% |
| 2026-06-08 | 7.42 | 7.89 | 6.99 | 6.99 | 6.99 | qfq | 105,082,999 | 762,839,303 | -10.04% |
| 2026-06-05 | 8.24 | 8.24 | 7.65 | 7.77 | 7.77 | qfq | 96,586,639 | 755,865,253 | -5.36% |
| 2026-06-04 | 8.31 | 8.70 | 8.14 | 8.21 | 8.21 | qfq | 79,825,441 | 670,665,088 | -1.08% |
| 2026-06-03 | 7.98 | 8.37 | 7.83 | 8.30 | 8.30 | qfq | 106,201,664 | 864,241,871 | -1.78% |
| 2026-06-02 | 9.09 | 9.09 | 8.30 | 8.45 | 8.45 | qfq | 110,365,200 | 941,785,278 | -7.04% |
| 2026-06-01 | 9.06 | 9.30 | 8.99 | 9.09 | 9.09 | qfq | 85,326,428 | 780,809,083 | 0.44% |
| 2026-05-29 | 8.97 | 9.21 | 8.75 | 9.05 | 9.05 | qfq | 88,729,442 | 802,310,633 | 0.56% |
| 2026-05-28 | 9.14 | 9.38 | 8.81 | 9.00 | 9.00 | qfq | 109,442,801 | 988,614,422 | -3.33% |
| 2026-05-27 | 9.36 | 9.79 | 9.15 | 9.31 | 9.31 | qfq | 147,496,655 | 1,389,441,170 | 0.11% |
| 2026-05-26 | 9.13 | 9.69 | 8.85 | 9.30 | 9.30 | qfq | 138,027,290 | 1,288,919,432 | 2.09% |
| 2026-05-25 | 9.33 | 9.68 | 8.97 | 9.11 | 9.11 | qfq | 93,076,719 | 863,201,637 | -2.25% |
| 2026-05-22 | 9.52 | 9.57 | 9.02 | 9.32 | 9.32 | qfq | 101,201,484 | 939,939,989 | -1.58% |
| 2026-05-21 | 9.80 | 9.96 | 9.45 | 9.47 | 9.47 | qfq | 96,534,962 | 938,197,182 | -2.47% |
| 2026-05-20 | 9.64 | 9.90 | 9.30 | 9.71 | 9.71 | qfq | 121,200,992 | 1,174,888,380 | 2.86% |
| 2026-05-19 | 9.55 | 10.13 | 9.41 | 9.44 | 9.44 | qfq | 149,921,380 | 1,459,117,507 | -0.21% |
| 2026-05-18 | 9.17 | 9.53 | 9.06 | 9.46 | 9.46 | qfq | 106,347,775 | 995,925,709 | 3.39% |
| 2026-05-15 | 9.16 | 9.25 | 8.95 | 9.15 | 9.15 | qfq | 91,850,400 | 837,429,521 | 0.55% |
| 2026-05-14 | 9.27 | 9.37 | 9.04 | 9.10 | 9.10 | qfq | 81,293,762 | 748,899,080 | -1.73% |
| 2026-05-13 | 8.98 | 9.37 | 8.91 | 9.26 | 9.26 | qfq | 99,300,753 | 915,367,907 | 2.77% |
| 2026-05-12 | 9.02 | 9.25 | 8.88 | 9.01 | 9.01 | qfq | 86,716,210 | 783,908,293 | 0.11% |
| 2026-05-11 | 9.03 | 9.36 | 8.96 | 9.00 | 9.00 | qfq | 116,381,604 | 1,062,964,072 | -0.11% |
| 2026-05-08 | 8.90 | 9.20 | 8.80 | 9.01 | 9.01 | qfq | 96,200,265 | 869,268,441 | 1.35% |
| 2026-05-07 | 8.71 | 8.90 | 8.64 | 8.89 | 8.89 | qfq | 131,449,664 | 1,153,724,223 | 2.54% |
| 2026-05-06 | 8.35 | 9.10 | 8.35 | 8.67 | 8.67 | qfq | 204,425,048 | 1,799,429,502 | 4.84% |
| 2026-04-30 | 8.15 | 8.38 | 7.92 | 8.27 | 8.27 | qfq | 130,999,376 | 1,076,748,234 | 2.73% |
| 2026-04-29 | 7.95 | 8.28 | 7.86 | 8.05 | 8.05 | qfq | 96,304,359 | 781,830,011 | 1.39% |
| 2026-04-28 | 8.06 | 8.18 | 7.85 | 7.94 | 7.94 | qfq | 97,865,551 | 778,038,684 | -2.82% |
| 2026-04-27 | 7.97 | 8.35 | 7.83 | 8.17 | 8.17 | qfq | 137,458,694 | 1,111,367,648 | 4.61% |
| 2026-04-24 | 8.22 | 8.22 | 7.74 | 7.81 | 7.81 | qfq | 134,904,503 | 1,067,058,160 | -7.46% |
| 2026-04-23 | 8.18 | 8.54 | 8.18 | 8.44 | 8.44 | qfq | 154,353,317 | 1,288,040,169 | 3.18% |
| 2026-04-22 | 8.53 | 8.57 | 8.18 | 8.18 | 8.18 | qfq | 183,742,129 | 1,518,702,373 | -7.36% |
| 2026-04-21 | 8.32 | 9.20 | 8.32 | 8.83 | 8.83 | qfq | 222,407,784 | 1,960,888,696 | 5.24% |
| 2026-04-20 | 8.37 | 8.65 | 8.14 | 8.39 | 8.39 | qfq | 223,134,724 | 1,869,718,998 | 1.94% |
| 2026-04-17 | 7.62 | 8.23 | 7.48 | 8.23 | 8.23 | qfq | 187,812,245 | 1,469,253,152 | 10.03% |
| 2026-04-16 | 7.41 | 7.56 | 7.32 | 7.48 | 7.48 | qfq | 96,931,600 | 721,076,764 | 3.17% |
| 2026-04-15 | 7.43 | 7.45 | 7.20 | 7.25 | 7.25 | qfq | 71,494,396 | 521,387,338 | -2.82% |
| 2026-04-14 | 7.35 | 7.53 | 7.28 | 7.46 | 7.46 | qfq | 90,719,127 | 673,383,997 | 2.75% |
| 2026-04-13 | 7.13 | 7.27 | 7.11 | 7.26 | 7.26 | qfq | 61,938,600 | 447,148,392 | 0.83% |
| 2026-04-10 | 7.22 | 7.40 | 7.10 | 7.20 | 7.20 | qfq | 99,700,108 | 723,234,896 | 0.98% |
| 2026-04-09 | 7.09 | 7.31 | 7.03 | 7.13 | 7.13 | qfq | 83,406,800 | 596,736,142 | -1.11% |
| 2026-04-08 | 6.94 | 7.26 | 6.89 | 7.21 | 7.21 | qfq | 85,771,569 | 610,130,513 | 5.72% |
| 2026-04-07 | 6.64 | 6.83 | 6.59 | 6.82 | 6.82 | qfq | 42,601,900 | 286,561,851 | 3.33% |
| 2026-04-03 | 6.92 | 6.92 | 6.59 | 6.60 | 6.60 | qfq | 35,725,593 | 238,547,781 | -3.93% |
| 2026-04-02 | 7.00 | 7.00 | 6.82 | 6.87 | 6.87 | qfq | 34,928,400 | 240,324,425 | -2.41% |
| 2026-04-01 | 7.10 | 7.13 | 6.92 | 7.04 | 7.04 | qfq | 40,312,188 | 282,149,926 | 0.86% |
| 2026-03-31 | 6.99 | 7.12 | 6.96 | 6.98 | 6.98 | qfq | 54,351,200 | 382,513,800 | -0.43% |
| 2026-03-30 | 6.81 | 7.06 | 6.80 | 7.01 | 7.01 | qfq | 48,985,100 | 340,449,104 | 1.74% |
| 2026-03-27 | 6.71 | 6.90 | 6.68 | 6.89 | 6.89 | qfq | 33,662,400 | 230,662,872 | 1.62% |
| 2026-03-26 | 6.85 | 6.92 | 6.75 | 6.78 | 6.78 | qfq | 34,399,000 | 234,447,521 | -1.31% |
| 2026-03-25 | 6.77 | 6.91 | 6.77 | 6.87 | 6.87 | qfq | 42,652,850 | 292,402,123 | 1.78% |
| 2026-03-24 | 6.65 | 6.75 | 6.52 | 6.75 | 6.75 | qfq | 63,722,646 | 422,448,282 | 3.69% |
| 2026-03-23 | 6.68 | 6.76 | 6.44 | 6.51 | 6.51 | qfq | 65,217,600 | 431,609,371 | -4.26% |
| 2026-03-20 | 7.05 | 7.09 | 6.79 | 6.80 | 6.80 | qfq | 55,523,921 | 384,241,727 | -3.55% |
| 2026-03-19 | 7.15 | 7.20 | 6.99 | 7.05 | 7.05 | qfq | 53,049,949 | 375,993,010 | -2.62% |
| 2026-03-18 | 7.18 | 7.25 | 7.11 | 7.24 | 7.24 | qfq | 43,274,263 | 310,524,846 | 1.12% |
| 2026-03-17 | 7.34 | 7.34 | 7.14 | 7.16 | 7.16 | qfq | 56,769,264 | 411,346,888 | -2.59% |
| 2026-03-16 | 7.26 | 7.38 | 7.21 | 7.35 | 7.35 | qfq | 56,876,025 | 414,997,355 | 1.24% |
| 2026-03-13 | 7.39 | 7.44 | 7.21 | 7.26 | 7.26 | qfq | 69,949,400 | 512,604,337 | -2.29% |
| 2026-03-12 | 7.57 | 7.59 | 7.37 | 7.43 | 7.43 | qfq | 72,667,097 | 542,073,062 | -2.37% |
| 2026-03-11 | 7.70 | 7.72 | 7.51 | 7.61 | 7.61 | qfq | 78,160,783 | 594,138,694 | -0.91% |
| 2026-03-10 | 7.98 | 8.01 | 7.65 | 7.68 | 7.68 | qfq | 108,273,316 | 843,486,320 | -2.78% |
| 2026-03-09 | 7.85 | 7.92 | 7.66 | 7.90 | 7.90 | qfq | 81,608,330 | 634,722,709 | -0.75% |
| 2026-03-06 | 7.91 | 8.02 | 7.84 | 7.96 | 7.96 | qfq | 62,673,800 | 498,693,905 | 0.25% |
| 2026-03-05 | 8.18 | 8.18 | 7.92 | 7.94 | 7.94 | qfq | 82,157,802 | 658,117,827 | -0.63% |
| 2026-03-04 | 7.91 | 8.19 | 7.90 | 7.99 | 7.99 | qfq | 91,255,552 | 731,870,977 | -0.37% |
| 2026-03-03 | 8.50 | 8.58 | 8.01 | 8.02 | 8.02 | qfq | 148,267,899 | 1,219,437,017 | -5.98% |
| 2026-03-02 | 8.76 | 8.88 | 8.50 | 8.53 | 8.53 | qfq | 171,604,927 | 1,481,774,139 | -5.95% |
| 2026-02-27 | 9.22 | 9.31 | 9.01 | 9.07 | 9.07 | qfq | 158,848,667 | 1,449,279,611 | -2.58% |
| 2026-02-26 | 9.95 | 10.00 | 9.31 | 9.31 | 9.31 | qfq | 240,556,107 | 2,283,562,821 | -9.96% |
| 2026-02-25 | 10.34 | 10.78 | 10.34 | 10.34 | 10.34 | qfq | 218,021,237 | 2,269,484,810 | -10.01% |
| 2026-02-24 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | qfq | 12,936,900 | 148,644,981 | -10.02% |
| 2026-02-13 | 10.85 | 13.07 | 10.85 | 12.77 | 12.77 | qfq | 421,446,885 | 4,746,812,801 | 5.89% |
| 2026-02-12 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | qfq | 17,762,300 | 214,213,338 | -10.00% |
| 2026-02-11 | 13.72 | 13.72 | 12.88 | 13.40 | 13.40 | qfq | 438,559,067 | 5,928,713,287 | 7.46% |
| 2026-02-10 | 12.30 | 12.47 | 11.68 | 12.47 | 12.47 | qfq | 83,880,830 | 1,022,006,198 | 9.96% |
| 2026-02-09 | 11.34 | 11.34 | 10.97 | 11.34 | 11.34 | qfq | 179,697,764 | 2,025,279,226 | 9.99% |
| 2026-02-06 | 10.00 | 10.50 | 9.41 | 10.31 | 10.31 | qfq | 183,638,286 | 1,839,285,016 | 2.28% |
| 2026-02-05 | 9.27 | 10.20 | 9.27 | 10.08 | 10.08 | qfq | 164,478,514 | 1,626,271,087 | 6.67% |
| 2026-02-04 | 10.66 | 10.66 | 9.32 | 9.45 | 9.45 | qfq | 197,124,297 | 1,914,869,413 | -8.78% |
| 2026-02-03 | 10.17 | 10.86 | 10.02 | 10.36 | 10.36 | qfq | 199,789,579 | 2,084,408,569 | 0.78% |
| 2026-02-02 | 9.75 | 10.56 | 9.70 | 10.28 | 10.28 | qfq | 206,371,005 | 2,125,762,245 | 7.08% |
| 2026-01-30 | 9.15 | 9.82 | 9.08 | 9.60 | 9.60 | qfq | 162,743,233 | 1,556,531,933 | 4.58% |
| 2026-01-29 | 9.18 | 9.58 | 9.01 | 9.18 | 9.18 | qfq | 121,315,433 | 1,130,092,040 | -0.33% |
| 2026-01-28 | 9.48 | 9.75 | 9.18 | 9.21 | 9.21 | qfq | 110,430,379 | 1,037,140,743 | -2.95% |
| 2026-01-27 | 9.58 | 9.84 | 9.27 | 9.49 | 9.49 | qfq | 125,401,900 | 1,191,704,551 | -2.77% |
| 2026-01-26 | 9.32 | 9.87 | 9.23 | 9.76 | 9.76 | qfq | 157,787,739 | 1,524,166,234 | 4.72% |
| 2026-01-23 | 9.09 | 9.50 | 9.01 | 9.32 | 9.32 | qfq | 146,872,400 | 1,364,073,949 | 2.76% |
| 2026-01-22 | 8.60 | 9.38 | 8.50 | 9.07 | 9.07 | qfq | 197,794,354 | 1,800,218,094 | 6.33% |
| 2026-01-21 | 8.38 | 8.74 | 8.30 | 8.53 | 8.53 | qfq | 89,781,422 | 767,686,095 | 1.55% |
| 2026-01-20 | 8.51 | 8.62 | 8.30 | 8.40 | 8.40 | qfq | 88,323,099 | 745,889,872 | -0.59% |
| 2026-01-19 | 8.20 | 8.60 | 8.11 | 8.45 | 8.45 | qfq | 98,608,346 | 828,798,275 | 2.67% |
| 2026-01-16 | 8.97 | 9.05 | 8.12 | 8.23 | 8.23 | qfq | 160,876,410 | 1,350,523,826 | -7.94% |
| 2026-01-15 | 9.33 | 9.70 | 8.81 | 8.94 | 8.94 | qfq | 169,984,180 | 1,557,078,925 | -7.07% |
| 2026-01-14 | 8.97 | 10.00 | 8.70 | 9.62 | 9.62 | qfq | 291,227,241 | 2,719,406,746 | 5.60% |
| 2026-01-13 | 8.39 | 9.11 | 8.00 | 9.11 | 9.11 | qfq | 205,390,348 | 1,772,227,414 | 10.02% |
| 2026-01-12 | 8.05 | 8.38 | 8.05 | 8.28 | 8.28 | qfq | 154,378,437 | 1,271,379,241 | 3.50% |
| 2026-01-09 | 7.83 | 8.08 | 7.80 | 8.00 | 8.00 | qfq | 122,813,593 | 975,324,349 | 1.91% |
| 2026-01-08 | 7.70 | 7.88 | 7.62 | 7.85 | 7.85 | qfq | 105,487,500 | 822,237,580 | 1.95% |
| 2026-01-07 | 7.57 | 7.86 | 7.57 | 7.70 | 7.70 | qfq | 106,864,040 | 821,406,309 | 1.45% |
| 2026-01-06 | 7.50 | 7.64 | 7.45 | 7.59 | 7.59 | qfq | 92,223,763 | 695,196,397 | 1.07% |
| 2026-01-05 | 7.60 | 7.66 | 7.49 | 7.51 | 7.51 | qfq | 93,322,599 | 702,546,425 | -1.18% |
| 2025-12-31 | 7.87 | 7.96 | 7.55 | 7.60 | 7.60 | qfq | 122,998,993 | 942,803,637 | -3.43% |
| 2025-12-30 | 7.80 | 8.07 | 7.72 | 7.87 | 7.87 | qfq | 144,744,746 | 1,145,285,033 | 1.94% |
| 2025-12-29 | 7.86 | 7.93 | 7.72 | 7.72 | 7.72 | qfq | 139,942,200 | 1,090,324,936 | -4.10% |
| 2025-12-26 | 7.90 | 8.24 | 7.82 | 8.05 | 8.05 | qfq | 181,278,685 | 1,449,539,062 | 1.39% |
| 2025-12-25 | 8.08 | 8.15 | 7.89 | 7.94 | 7.94 | qfq | 180,519,274 | 1,442,357,959 | -4.22% |
| 2025-12-24 | 7.88 | 8.50 | 7.88 | 8.29 | 8.29 | qfq | 244,163,275 | 2,000,758,322 | 1.72% |
| 2025-12-23 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 45,387,600 | 369,908,940 | -10.04% |
| 2025-12-22 | 9.06 | 9.26 | 9.06 | 9.06 | 9.06 | qfq | 52,846,000 | 479,864,129 | -10.03% |
| 2025-12-19 | 10.71 | 10.97 | 9.73 | 10.07 | 10.07 | qfq | 245,877,458 | 2,463,123,910 | -6.85% |
| 2025-12-18 | 9.75 | 10.81 | 9.61 | 10.81 | 10.81 | qfq | 236,682,433 | 2,484,852,021 | 9.97% |
| 2025-12-17 | 9.74 | 10.63 | 9.74 | 9.83 | 9.83 | qfq | 258,622,255 | 2,586,811,100 | -9.15% |
| 2025-12-16 | 10.82 | 11.15 | 10.82 | 10.82 | 10.82 | qfq | 56,297,900 | 611,415,699 | -9.98% |
| 2025-12-15 | 12.66 | 12.90 | 12.02 | 12.02 | 12.02 | qfq | 113,354,302 | 1,391,363,388 | -9.96% |
| 2025-12-12 | 12.34 | 13.35 | 11.86 | 13.35 | 13.35 | qfq | 262,229,675 | 3,339,428,382 | 9.97% |
| 2025-12-11 | 12.80 | 12.89 | 12.12 | 12.14 | 12.14 | qfq | 298,265,534 | 3,747,887,320 | 3.58% |
| 2025-12-10 | 11.19 | 11.72 | 10.94 | 11.72 | 11.72 | qfq | 117,830,988 | 1,349,659,376 | 10.05% |
| 2025-12-09 | 10.30 | 10.65 | 10.01 | 10.65 | 10.65 | qfq | 223,817,600 | 2,322,981,836 | 10.02% |
| 2025-12-08 | 8.79 | 9.68 | 8.60 | 9.68 | 9.68 | qfq | 168,043,278 | 1,558,925,713 | 10.00% |
| 2025-12-05 | 8.40 | 8.99 | 8.29 | 8.80 | 8.80 | qfq | 241,268,720 | 2,087,129,278 | 2.92% |
| 2025-12-04 | 7.94 | 8.62 | 7.87 | 8.55 | 8.55 | qfq | 243,990,409 | 2,033,278,192 | 9.06% |
| 2025-12-03 | 7.60 | 8.05 | 7.31 | 7.84 | 7.84 | qfq | 188,879,693 | 1,458,860,940 | 5.66% |
| 2025-12-02 | 7.22 | 7.82 | 7.22 | 7.42 | 7.42 | qfq | 168,683,857 | 1,269,505,354 | 4.36% |
| 2025-12-01 | 7.30 | 7.55 | 7.06 | 7.11 | 7.11 | qfq | 110,268,108 | 804,719,830 | -0.14% |
| 2025-11-28 | 6.87 | 7.15 | 6.81 | 7.12 | 7.12 | qfq | 75,626,459 | 530,760,324 | 3.64% |
| 2025-11-27 | 7.05 | 7.05 | 6.76 | 6.87 | 6.87 | qfq | 49,009,000 | 336,155,179 | -1.15% |
| 2025-11-26 | 6.97 | 7.13 | 6.90 | 6.95 | 6.95 | qfq | 58,644,019 | 410,272,608 | 0.00% |
| 2025-11-25 | 6.71 | 7.23 | 6.66 | 6.95 | 6.95 | qfq | 85,016,749 | 593,648,611 | 5.30% |
| 2025-11-24 | 6.70 | 6.75 | 6.35 | 6.60 | 6.60 | qfq | 62,315,200 | 408,954,380 | 1.54% |
| 2025-11-21 | 6.45 | 6.72 | 6.45 | 6.50 | 6.50 | qfq | 54,987,700 | 361,089,196 | -0.46% |
| 2025-11-20 | 6.80 | 6.88 | 6.48 | 6.53 | 6.53 | qfq | 72,048,145 | 477,979,661 | -3.40% |
| 2025-11-19 | 7.33 | 7.58 | 6.69 | 6.76 | 6.76 | qfq | 109,882,419 | 772,391,303 | -6.76% |
| 2025-11-18 | 7.08 | 7.39 | 7.01 | 7.25 | 7.25 | qfq | 69,586,247 | 501,344,385 | 2.11% |
| 2025-11-17 | 6.96 | 7.40 | 6.77 | 7.10 | 7.10 | qfq | 59,347,764 | 422,746,423 | 0.28% |
| 2025-11-14 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | qfq | 38,783,974 | 272,859,658 | 1.00% |
| 2025-11-13 | 6.91 | 7.08 | 6.89 | 7.01 | 7.01 | qfq | 38,443,099 | 268,976,317 | 0.43% |
| 2025-11-12 | 7.07 | 7.19 | 6.87 | 6.98 | 6.98 | qfq | 48,574,846 | 340,290,540 | -0.99% |
| 2025-11-11 | 7.04 | 7.11 | 6.92 | 7.05 | 7.05 | qfq | 52,274,734 | 367,337,511 | 0.57% |
| 2025-11-10 | 6.87 | 7.25 | 6.86 | 7.01 | 7.01 | qfq | 92,733,458 | 653,834,120 | 3.85% |
| 2025-11-07 | 6.78 | 6.90 | 6.73 | 6.75 | 6.75 | qfq | 43,205,772 | 293,625,719 | -1.03% |
| 2025-11-06 | 6.99 | 7.06 | 6.75 | 6.82 | 6.82 | qfq | 79,582,528 | 543,107,102 | -2.71% |
| 2025-11-05 | 6.89 | 7.09 | 6.83 | 7.01 | 7.01 | qfq | 94,889,399 | 661,104,380 | 1.15% |
| 2025-11-04 | 6.88 | 7.12 | 6.76 | 6.93 | 6.93 | qfq | 95,347,600 | 663,105,569 | 1.61% |
| 2025-11-03 | 7.01 | 7.10 | 6.75 | 6.82 | 6.82 | qfq | 128,353,813 | 887,886,744 | -0.15% |
| 2025-10-31 | 6.38 | 6.83 | 6.38 | 6.83 | 6.83 | qfq | 49,907,182 | 333,768,324 | 9.98% |
| 2025-10-30 | 6.24 | 6.36 | 6.14 | 6.21 | 6.21 | qfq | 36,639,201 | 228,203,387 | -0.96% |
| 2025-10-29 | 6.45 | 6.51 | 6.25 | 6.27 | 6.27 | qfq | 34,153,812 | 216,459,701 | -2.49% |
| 2025-10-28 | 6.24 | 6.54 | 6.22 | 6.43 | 6.43 | qfq | 37,949,763 | 243,018,857 | 2.88% |
| 2025-10-27 | 6.35 | 6.37 | 6.21 | 6.25 | 6.25 | qfq | 37,488,499 | 235,199,386 | 0.64% |
| 2025-10-24 | 6.12 | 6.26 | 6.06 | 6.21 | 6.21 | qfq | 29,490,800 | 182,498,713 | 0.49% |
| 2025-10-23 | 6.11 | 6.25 | 6.05 | 6.18 | 6.18 | qfq | 36,528,137 | 225,249,875 | 0.65% |
| 2025-10-22 | 6.24 | 6.38 | 6.10 | 6.14 | 6.14 | qfq | 40,541,537 | 251,471,557 | -1.60% |
| 2025-10-21 | 6.13 | 6.34 | 6.01 | 6.24 | 6.24 | qfq | 69,100,052 | 429,713,722 | 1.79% |
| 2025-10-20 | 5.67 | 6.13 | 5.67 | 6.13 | 6.13 | qfq | 58,554,250 | 348,344,635 | 10.05% |
| 2025-10-17 | 5.53 | 5.72 | 5.53 | 5.57 | 5.57 | qfq | 35,386,599 | 198,490,877 | 0.91% |
| 2025-10-16 | 5.44 | 5.63 | 5.36 | 5.52 | 5.52 | qfq | 44,267,991 | 244,341,659 | 1.85% |
| 2025-10-15 | 5.47 | 5.52 | 5.33 | 5.42 | 5.42 | qfq | 29,170,200 | 157,788,669 | 0.56% |
| 2025-10-14 | 5.60 | 5.63 | 5.36 | 5.39 | 5.39 | qfq | 40,335,445 | 220,692,703 | -2.71% |
| 2025-10-13 | 5.32 | 5.63 | 5.30 | 5.54 | 5.54 | qfq | 38,121,014 | 209,537,972 | -1.07% |
| 2025-10-10 | 5.76 | 5.81 | 5.52 | 5.60 | 5.60 | qfq | 60,794,413 | 342,673,996 | -3.78% |
| 2025-10-09 | 6.05 | 6.10 | 5.82 | 5.82 | 5.82 | qfq | 49,872,866 | 293,484,689 | -10.05% |
| 2025-09-30 | 6.48 | 6.59 | 6.41 | 6.47 | 6.47 | qfq | 44,631,137 | 289,176,033 | 0.00% |
| 2025-09-29 | 6.21 | 6.51 | 6.17 | 6.47 | 6.47 | qfq | 69,347,407 | 440,748,963 | 0.78% |
| 2025-09-26 | 6.74 | 6.98 | 6.42 | 6.42 | 6.42 | qfq | 105,651,652 | 704,399,387 | -0.93% |
| 2025-09-25 | 6.48 | 6.63 | 6.31 | 6.48 | 6.48 | qfq | 104,612,812 | 674,605,530 | -1.37% |
| 2025-09-24 | 6.01 | 6.57 | 5.97 | 6.57 | 6.57 | qfq | 43,996,974 | 283,815,241 | 10.05% |
| 2025-09-23 | 6.01 | 6.02 | 5.63 | 5.97 | 5.97 | qfq | 64,361,077 | 376,205,046 | -1.16% |
| 2025-09-22 | 6.50 | 6.50 | 5.91 | 6.04 | 6.04 | qfq | 99,672,175 | 609,281,789 | -3.36% |
| 2025-09-19 | 5.66 | 6.25 | 5.64 | 6.25 | 6.25 | qfq | 66,989,543 | 403,655,278 | 10.04% |
| 2025-09-18 | 5.80 | 5.83 | 5.62 | 5.68 | 5.68 | qfq | 32,903,834 | 188,957,571 | -2.24% |
| 2025-09-17 | 5.90 | 5.98 | 5.76 | 5.81 | 5.81 | qfq | 35,810,300 | 209,475,706 | -0.68% |
| 2025-09-16 | 5.86 | 5.90 | 5.70 | 5.85 | 5.85 | qfq | 42,918,275 | 248,283,490 | 1.21% |
| 2025-09-15 | 5.99 | 5.99 | 5.72 | 5.78 | 5.78 | qfq | 60,610,151 | 352,525,982 | -3.51% |
| 2025-09-12 | 5.90 | 6.02 | 5.85 | 5.99 | 5.99 | qfq | 46,486,542 | 276,420,440 | 1.53% |
| 2025-09-11 | 5.96 | 5.98 | 5.74 | 5.90 | 5.90 | qfq | 48,658,692 | 285,425,805 | -1.01% |
| 2025-09-10 | 5.69 | 6.05 | 5.67 | 5.96 | 5.96 | qfq | 85,101,332 | 501,085,551 | 5.30% |
| 2025-09-09 | 5.66 | 5.85 | 5.61 | 5.66 | 5.66 | qfq | 60,176,699 | 343,222,147 | -0.53% |
| 2025-09-08 | 5.39 | 5.70 | 5.39 | 5.69 | 5.69 | qfq | 65,598,987 | 364,358,654 | 5.76% |
| 2025-09-05 | 5.22 | 5.38 | 5.12 | 5.38 | 5.38 | qfq | 39,246,779 | 207,485,980 | 4.26% |
| 2025-09-04 | 5.26 | 5.27 | 5.06 | 5.16 | 5.16 | qfq | 35,685,064 | 184,949,651 | -0.96% |
| 2025-09-03 | 5.30 | 5.44 | 5.16 | 5.21 | 5.21 | qfq | 36,917,282 | 195,220,037 | -1.14% |
| 2025-09-02 | 5.35 | 5.41 | 5.23 | 5.27 | 5.27 | qfq | 41,980,189 | 222,589,030 | -3.13% |
| 2025-09-01 | 5.16 | 5.52 | 5.14 | 5.44 | 5.44 | qfq | 80,952,680 | 434,321,222 | 5.02% |
| 2025-08-29 | 5.33 | 5.41 | 5.18 | 5.18 | 5.18 | qfq | 78,072,892 | 410,995,017 | -5.47% |
| 2025-08-28 | 5.44 | 5.73 | 5.30 | 5.48 | 5.48 | qfq | 128,360,678 | 703,180,245 | -4.36% |
| 2025-08-27 | 6.59 | 6.77 | 5.68 | 5.73 | 5.73 | qfq | 177,351,292 | 1,098,061,099 | -6.83% |
| 2025-08-26 | 5.78 | 6.15 | 5.66 | 6.15 | 6.15 | qfq | 72,744,399 | 440,135,402 | 10.02% |
| 2025-08-25 | 5.07 | 5.59 | 5.07 | 5.59 | 5.59 | qfq | 77,443,243 | 422,266,984 | 10.04% |
| 2025-08-22 | 5.02 | 5.12 | 4.97 | 5.08 | 5.08 | qfq | 34,008,497 | 170,944,328 | 0.59% |
| 2025-08-21 | 4.91 | 5.15 | 4.89 | 5.05 | 5.05 | qfq | 50,037,398 | 251,835,126 | 2.85% |
| 2025-08-20 | 4.89 | 4.91 | 4.82 | 4.91 | 4.91 | qfq | 18,949,200 | 92,231,599 | 0.00% |
| 2025-08-19 | 4.88 | 4.96 | 4.80 | 4.91 | 4.91 | qfq | 30,216,200 | 147,742,569 | 0.20% |
| 2025-08-18 | 4.70 | 4.95 | 4.67 | 4.90 | 4.90 | qfq | 54,439,564 | 265,352,344 | 4.26% |
| 2025-08-15 | 4.74 | 4.75 | 4.67 | 4.70 | 4.70 | qfq | 28,349,191 | 133,463,651 | -1.05% |
| 2025-08-14 | 4.85 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 23,982,499 | 114,973,836 | -2.26% |
| 2025-08-13 | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 17,247,700 | 84,089,250 | -1.02% |
| 2025-08-12 | 4.91 | 4.92 | 4.87 | 4.91 | 4.91 | qfq | 14,086,000 | 69,012,668 | 0.00% |
| 2025-08-11 | 4.82 | 5.00 | 4.80 | 4.91 | 4.91 | qfq | 19,037,000 | 93,165,399 | 1.45% |
| 2025-08-08 | 4.90 | 4.90 | 4.77 | 4.84 | 4.84 | qfq | 16,980,800 | 81,919,181 | -1.22% |
| 2025-08-07 | 4.93 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 11,660,500 | 57,157,686 | -0.61% |
| 2025-08-06 | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 18,710,500 | 91,830,754 | 0.20% |
| 2025-08-05 | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 23,686,800 | 116,186,518 | 0.00% |
| 2025-08-04 | 4.82 | 4.94 | 4.69 | 4.92 | 4.92 | qfq | 36,836,200 | 178,251,596 | 1.86% |
| 2025-08-01 | 4.81 | 4.84 | 4.74 | 4.83 | 4.83 | qfq | 17,013,700 | 81,566,767 | 0.63% |
| 2025-07-31 | 4.97 | 4.98 | 4.77 | 4.80 | 4.80 | qfq | 24,879,864 | 120,550,733 | -2.24% |
| 2025-07-30 | 4.83 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 32,050,700 | 157,109,897 | 1.24% |
| 2025-07-29 | 4.93 | 4.94 | 4.80 | 4.85 | 4.85 | qfq | 22,774,200 | 110,467,123 | -1.82% |
| 2025-07-28 | 4.87 | 4.95 | 4.84 | 4.94 | 4.94 | qfq | 31,773,800 | 156,060,730 | 2.07% |
| 2025-07-25 | 4.88 | 4.91 | 4.81 | 4.84 | 4.84 | qfq | 21,630,500 | 104,674,913 | -0.82% |
| 2025-07-24 | 4.74 | 4.89 | 4.74 | 4.88 | 4.88 | qfq | 29,282,560 | 141,717,559 | 2.95% |
| 2025-07-23 | 4.76 | 4.85 | 4.73 | 4.74 | 4.74 | qfq | 20,976,600 | 100,431,338 | -0.63% |
| 2025-07-22 | 4.79 | 4.83 | 4.74 | 4.77 | 4.77 | qfq | 16,035,325 | 76,703,469 | -0.21% |
| 2025-07-21 | 4.75 | 4.80 | 4.70 | 4.78 | 4.78 | qfq | 20,123,823 | 95,874,421 | 1.27% |
| 2025-07-18 | 4.75 | 4.81 | 4.69 | 4.72 | 4.72 | qfq | 20,157,150 | 95,433,975 | -0.84% |
| 2025-07-17 | 4.69 | 4.89 | 4.65 | 4.76 | 4.76 | qfq | 38,237,569 | 182,351,321 | 2.59% |
| 2025-07-16 | 4.58 | 4.70 | 4.56 | 4.64 | 4.64 | qfq | 17,410,493 | 80,977,138 | 1.09% |
| 2025-07-15 | 4.67 | 4.68 | 4.51 | 4.59 | 4.59 | qfq | 24,747,994 | 113,499,864 | -1.92% |
| 2025-07-14 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 21,991,089 | 103,542,812 | -2.50% |
| 2025-07-11 | 4.77 | 4.92 | 4.74 | 4.80 | 4.80 | qfq | 30,429,900 | 146,782,984 | 0.63% |
| 2025-07-10 | 4.74 | 4.85 | 4.73 | 4.77 | 4.77 | qfq | 18,237,872 | 87,493,663 | 0.21% |
| 2025-07-09 | 4.70 | 4.80 | 4.69 | 4.76 | 4.76 | qfq | 25,336,535 | 120,683,297 | 1.28% |
| 2025-07-08 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 14,106,261 | 66,146,894 | 0.86% |
| 2025-07-07 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 15,941,113 | 74,478,177 | 0.00% |
| 2025-07-04 | 4.72 | 4.73 | 4.66 | 4.66 | 4.66 | qfq | 19,924,913 | 93,403,224 | -1.48% |
| 2025-07-03 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 19,868,513 | 94,430,032 | 0.00% |
| 2025-07-02 | 4.79 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 20,874,421 | 98,686,232 | -1.66% |
| 2025-07-01 | 4.86 | 4.87 | 4.76 | 4.81 | 4.81 | qfq | 28,825,770 | 138,391,771 | -1.03% |
| 2025-06-30 | 4.86 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 42,244,897 | 204,898,096 | -2.99% |
| 2025-06-27 | 4.94 | 5.07 | 4.93 | 5.01 | 5.01 | qfq | 21,598,007 | 108,292,863 | 1.01% |
| 2025-06-26 | 4.99 | 5.06 | 4.94 | 4.96 | 4.96 | qfq | 26,781,068 | 133,654,454 | -0.40% |
| 2025-06-25 | 5.04 | 5.06 | 4.90 | 4.98 | 4.98 | qfq | 28,492,100 | 141,349,866 | -1.19% |
| 2025-06-24 | 4.93 | 5.15 | 4.92 | 5.04 | 5.04 | qfq | 41,010,600 | 207,158,433 | 2.23% |
| 2025-06-23 | 4.70 | 4.95 | 4.70 | 4.93 | 4.93 | qfq | 42,074,443 | 204,956,980 | 4.67% |
| 2025-06-20 | 4.81 | 4.95 | 4.70 | 4.71 | 4.71 | qfq | 27,732,600 | 132,257,055 | -3.48% |
| 2025-06-19 | 4.72 | 4.88 | 4.64 | 4.88 | 4.88 | qfq | 39,539,107 | 189,323,825 | 3.17% |
| 2025-06-18 | 4.79 | 4.79 | 4.68 | 4.73 | 4.73 | qfq | 16,278,200 | 76,801,073 | -1.25% |
| 2025-06-17 | 4.90 | 4.92 | 4.77 | 4.79 | 4.79 | qfq | 21,211,900 | 101,860,710 | -2.24% |
| 2025-06-16 | 4.59 | 4.99 | 4.56 | 4.90 | 4.90 | qfq | 45,448,686 | 219,275,927 | 6.52% |
| 2025-06-13 | 4.80 | 4.83 | 4.58 | 4.60 | 4.60 | qfq | 27,442,000 | 127,864,853 | -4.96% |
| 2025-06-12 | 4.82 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 21,587,500 | 104,432,308 | 0.62% |
| 2025-06-11 | 4.80 | 4.86 | 4.77 | 4.81 | 4.81 | qfq | 16,960,500 | 81,507,959 | 0.00% |
| 2025-06-10 | 4.87 | 4.89 | 4.73 | 4.81 | 4.81 | qfq | 30,748,498 | 147,810,818 | -1.43% |
| 2025-06-09 | 4.56 | 4.96 | 4.54 | 4.88 | 4.88 | qfq | 61,623,631 | 293,216,424 | 7.96% |
| 2025-06-06 | 4.58 | 4.59 | 4.51 | 4.52 | 4.52 | qfq | 13,701,223 | 62,107,675 | -1.53% |
| 2025-06-05 | 4.58 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 18,639,700 | 85,520,132 | 0.66% |
| 2025-06-04 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 13,105,599 | 59,753,280 | 0.44% |
| 2025-06-03 | 4.54 | 4.62 | 4.54 | 4.54 | 4.54 | qfq | 12,734,300 | 58,164,068 | -0.44% |
| 2025-05-30 | 4.63 | 4.67 | 4.54 | 4.56 | 4.56 | qfq | 15,264,700 | 70,175,644 | -1.94% |
| 2025-05-29 | 4.57 | 4.66 | 4.55 | 4.65 | 4.65 | qfq | 16,832,292 | 77,943,151 | 1.53% |
| 2025-05-28 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 14,382,891 | 65,455,108 | 0.44% |
| 2025-05-27 | 4.51 | 4.59 | 4.46 | 4.56 | 4.56 | qfq | 17,786,400 | 80,691,296 | 0.66% |
| 2025-05-26 | 4.50 | 4.62 | 4.46 | 4.53 | 4.53 | qfq | 20,350,600 | 92,275,702 | 1.12% |
| 2025-05-23 | 4.52 | 4.75 | 4.45 | 4.48 | 4.48 | qfq | 27,680,421 | 127,004,340 | -0.67% |
| 2025-05-22 | 4.60 | 4.68 | 4.50 | 4.51 | 4.51 | qfq | 20,608,900 | 94,324,280 | -2.80% |
| 2025-05-21 | 4.58 | 4.76 | 4.50 | 4.64 | 4.64 | qfq | 32,628,555 | 150,750,585 | 0.87% |
| 2025-05-20 | 4.51 | 4.61 | 4.48 | 4.60 | 4.60 | qfq | 19,446,085 | 88,724,383 | 2.00% |
| 2025-05-19 | 4.41 | 4.53 | 4.39 | 4.51 | 4.51 | qfq | 18,622,932 | 83,011,177 | 1.81% |
| 2025-05-16 | 4.40 | 4.48 | 4.38 | 4.43 | 4.43 | qfq | 9,059,639 | 40,097,762 | 0.23% |
| 2025-05-15 | 4.47 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 10,803,900 | 48,028,649 | -1.34% |
| 2025-05-14 | 4.45 | 4.54 | 4.40 | 4.48 | 4.48 | qfq | 12,690,600 | 56,584,729 | 0.67% |
| 2025-05-13 | 4.50 | 4.59 | 4.45 | 4.45 | 4.45 | qfq | 16,544,300 | 74,801,555 | -0.67% |
| 2025-05-12 | 4.47 | 4.60 | 4.40 | 4.48 | 4.48 | qfq | 25,882,657 | 116,052,581 | 1.59% |
| 2025-05-09 | 4.56 | 4.56 | 4.40 | 4.41 | 4.41 | qfq | 15,395,731 | 68,451,017 | -3.29% |
| 2025-05-08 | 4.48 | 4.62 | 4.46 | 4.56 | 4.56 | qfq | 14,901,148 | 67,962,012 | 1.33% |
| 2025-05-07 | 4.53 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 16,634,200 | 75,217,717 | -0.44% |
| 2025-05-06 | 4.40 | 4.53 | 4.36 | 4.52 | 4.52 | qfq | 20,111,169 | 89,447,793 | 2.96% |
| 2025-04-30 | 4.36 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 15,305,057 | 67,160,001 | 0.92% |
| 2025-04-29 | 4.06 | 4.37 | 4.00 | 4.35 | 4.35 | qfq | 27,238,156 | 116,109,500 | 4.32% |
| 2025-04-28 | 4.23 | 4.28 | 4.17 | 4.17 | 4.17 | qfq | 11,674,870 | 49,136,605 | -2.80% |
| 2025-04-25 | 4.28 | 4.34 | 4.27 | 4.29 | 4.29 | qfq | 9,964,600 | 42,931,440 | 0.70% |
| 2025-04-24 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 12,063,500 | 51,657,583 | -1.62% |
| 2025-04-23 | 4.38 | 4.44 | 4.32 | 4.33 | 4.33 | qfq | 14,408,950 | 62,824,490 | -1.14% |
| 2025-04-22 | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | qfq | 13,761,390 | 60,504,675 | -1.57% |
| 2025-04-21 | 4.36 | 4.50 | 4.36 | 4.45 | 4.45 | qfq | 17,459,100 | 77,572,426 | 1.37% |
| 2025-04-18 | 4.38 | 4.48 | 4.29 | 4.39 | 4.39 | qfq | 24,799,400 | 107,997,965 | -0.90% |
| 2025-04-17 | 4.26 | 4.70 | 4.25 | 4.43 | 4.43 | qfq | 34,140,363 | 153,642,722 | 3.02% |
| 2025-04-16 | 4.37 | 4.43 | 4.26 | 4.30 | 4.30 | qfq | 17,707,476 | 76,617,948 | -2.49% |
| 2025-04-15 | 4.50 | 4.55 | 4.36 | 4.41 | 4.41 | qfq | 21,562,299 | 95,350,477 | -1.12% |
| 2025-04-14 | 4.48 | 4.55 | 4.38 | 4.46 | 4.46 | qfq | 33,804,242 | 150,865,352 | -0.89% |
| 2025-04-11 | 4.60 | 4.85 | 4.44 | 4.50 | 4.50 | qfq | 62,265,497 | 291,334,491 | -1.10% |
| 2025-04-10 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | qfq | 25,917,762 | 114,092,038 | 9.90% |
| 2025-04-09 | 3.97 | 4.16 | 3.68 | 4.14 | 4.14 | qfq | 30,143,726 | 119,542,820 | 2.48% |
| 2025-04-08 | 3.97 | 4.19 | 3.91 | 4.04 | 4.04 | qfq | 22,979,858 | 92,206,923 | -1.22% |
| 2025-04-07 | 4.18 | 4.29 | 4.09 | 4.09 | 4.09 | qfq | 16,266,400 | 67,103,520 | -9.91% |
| 2025-04-03 | 4.48 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 12,538,900 | 56,999,767 | 0.22% |
| 2025-04-02 | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | qfq | 8,336,699 | 37,852,469 | 0.00% |
| 2025-04-01 | 4.52 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 14,094,199 | 64,108,502 | 0.67% |
| 2025-03-31 | 4.61 | 4.61 | 4.44 | 4.50 | 4.50 | qfq | 20,345,299 | 91,680,542 | -3.64% |
| 2025-03-28 | 4.60 | 4.72 | 4.57 | 4.67 | 4.67 | qfq | 20,887,463 | 97,269,981 | 1.08% |
| 2025-03-27 | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 9,667,472 | 44,671,533 | -0.86% |
| 2025-03-26 | 4.61 | 4.71 | 4.56 | 4.66 | 4.66 | qfq | 13,006,200 | 60,342,460 | 0.87% |
| 2025-03-25 | 4.69 | 4.69 | 4.55 | 4.62 | 4.62 | qfq | 17,306,823 | 79,755,788 | -1.07% |
| 2025-03-24 | 4.77 | 4.80 | 4.61 | 4.67 | 4.67 | qfq | 19,893,800 | 93,169,012 | -2.30% |
| 2025-03-21 | 4.87 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 14,697,877 | 70,719,769 | -1.65% |
| 2025-03-20 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | qfq | 13,268,999 | 64,998,527 | -1.42% |
| 2025-03-19 | 4.95 | 4.98 | 4.90 | 4.93 | 4.93 | qfq | 14,909,900 | 73,454,648 | -0.60% |
| 2025-03-18 | 5.02 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 17,376,400 | 86,231,072 | -1.20% |
| 2025-03-17 | 5.01 | 5.04 | 4.94 | 5.02 | 5.02 | qfq | 21,515,299 | 107,607,149 | 0.80% |
| 2025-03-14 | 4.80 | 5.02 | 4.80 | 4.98 | 4.98 | qfq | 33,692,161 | 167,151,313 | 3.11% |
| 2025-03-13 | 4.88 | 4.92 | 4.77 | 4.83 | 4.83 | qfq | 16,488,200 | 79,555,572 | -1.23% |
| 2025-03-12 | 4.83 | 4.95 | 4.83 | 4.89 | 4.89 | qfq | 22,617,064 | 110,822,434 | 1.45% |
| 2025-03-11 | 4.76 | 4.83 | 4.73 | 4.82 | 4.82 | qfq | 13,968,400 | 66,889,624 | 0.42% |
| 2025-03-10 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 12,253,400 | 58,711,572 | -0.21% |
| 2025-03-07 | 4.89 | 4.92 | 4.79 | 4.81 | 4.81 | qfq | 19,380,500 | 93,868,061 | -2.43% |
| 2025-03-06 | 4.79 | 4.99 | 4.75 | 4.93 | 4.93 | qfq | 31,878,594 | 155,565,033 | 3.35% |
| 2025-03-05 | 4.79 | 4.79 | 4.67 | 4.77 | 4.77 | qfq | 21,565,631 | 101,901,964 | -1.04% |
| 2025-03-04 | 4.92 | 4.93 | 4.73 | 4.82 | 4.82 | qfq | 26,832,600 | 128,743,157 | -2.03% |
| 2025-03-03 | 4.93 | 5.00 | 4.88 | 4.92 | 4.92 | qfq | 18,192,300 | 89,792,103 | -0.20% |
| 2025-02-28 | 5.06 | 5.06 | 4.92 | 4.93 | 4.93 | qfq | 24,830,700 | 123,956,333 | -3.33% |
| 2025-02-27 | 5.13 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 32,779,300 | 166,850,575 | -1.54% |
| 2025-02-26 | 5.01 | 5.21 | 5.00 | 5.18 | 5.18 | qfq | 53,142,899 | 272,807,178 | 4.44% |
| 2025-02-25 | 5.00 | 5.04 | 4.91 | 4.96 | 4.96 | qfq | 26,618,596 | 132,460,174 | -1.39% |
| 2025-02-24 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | qfq | 30,421,700 | 153,450,673 | -0.20% |
| 2025-02-21 | 5.02 | 5.11 | 4.94 | 5.04 | 5.04 | qfq | 34,604,732 | 173,774,023 | 0.40% |
| 2025-02-20 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | qfq | 29,921,065 | 150,293,721 | -1.57% |
| 2025-02-19 | 4.98 | 5.10 | 4.89 | 5.10 | 5.10 | qfq | 45,651,550 | 228,845,090 | 1.59% |
| 2025-02-18 | 5.36 | 5.47 | 5.01 | 5.02 | 5.02 | qfq | 73,140,500 | 377,127,998 | -5.82% |
| 2025-02-17 | 5.73 | 5.85 | 5.28 | 5.33 | 5.33 | qfq | 110,846,896 | 603,128,045 | -8.89% |
| 2025-02-14 | 6.33 | 6.39 | 5.85 | 5.85 | 5.85 | qfq | 144,221,795 | 879,843,604 | -2.82% |
| 2025-02-13 | 5.75 | 6.02 | 5.70 | 6.02 | 6.02 | qfq | 88,250,618 | 516,159,521 | 10.05% |
| 2025-02-12 | 5.20 | 5.66 | 5.16 | 5.47 | 5.47 | qfq | 78,623,890 | 430,656,396 | 4.39% |
| 2025-02-11 | 5.32 | 5.43 | 5.16 | 5.24 | 5.24 | qfq | 59,866,425 | 314,114,018 | -1.87% |
| 2025-02-10 | 5.09 | 5.35 | 5.02 | 5.34 | 5.34 | qfq | 92,412,512 | 476,730,599 | 4.91% |
| 2025-02-07 | 5.03 | 5.14 | 4.98 | 5.09 | 5.09 | qfq | 80,202,666 | 406,018,048 | 0.20% |
| 2025-02-06 | 5.06 | 5.17 | 4.88 | 5.08 | 5.08 | qfq | 108,870,761 | 545,254,985 | -5.22% |
| 2025-02-05 | 5.36 | 5.40 | 5.36 | 5.36 | 5.36 | qfq | 14,103,500 | 75,612,176 | -10.07% |
| 2025-01-27 | 6.22 | 6.39 | 5.90 | 5.96 | 5.96 | qfq | 72,133,433 | 443,729,513 | -4.33% |
| 2025-01-24 | 5.65 | 6.23 | 5.63 | 6.23 | 6.23 | qfq | 49,047,725 | 298,709,826 | 10.07% |
| 2025-01-23 | 5.72 | 5.83 | 5.61 | 5.66 | 5.66 | qfq | 21,732,337 | 124,150,260 | -1.39% |
| 2025-01-22 | 5.85 | 5.85 | 5.69 | 5.74 | 5.74 | qfq | 17,309,299 | 99,601,966 | -2.71% |
| 2025-01-21 | 6.04 | 6.12 | 5.73 | 5.90 | 5.90 | qfq | 42,589,700 | 249,680,739 | -2.80% |
| 2025-01-20 | 5.91 | 6.24 | 5.91 | 6.07 | 6.07 | qfq | 45,515,862 | 276,706,508 | 4.84% |
| 2025-01-17 | 6.01 | 6.05 | 5.74 | 5.79 | 5.79 | qfq | 27,331,471 | 161,338,206 | -3.98% |
| 2025-01-16 | 6.01 | 6.34 | 5.94 | 6.03 | 6.03 | qfq | 22,251,000 | 135,999,434 | 1.01% |
| 2025-01-15 | 6.10 | 6.18 | 5.94 | 5.97 | 5.97 | qfq | 18,547,099 | 111,374,807 | -1.65% |
| 2025-01-14 | 5.85 | 6.08 | 5.85 | 6.07 | 6.07 | qfq | 19,432,498 | 116,212,599 | 4.66% |
| 2025-01-13 | 5.71 | 5.98 | 5.53 | 5.80 | 5.80 | qfq | 14,420,636 | 83,272,291 | 0.00% |
| 2025-01-10 | 5.90 | 6.06 | 5.80 | 5.80 | 5.80 | qfq | 18,868,334 | 111,590,079 | -1.69% |
| 2025-01-09 | 5.57 | 5.98 | 5.50 | 5.90 | 5.90 | qfq | 30,845,700 | 178,323,418 | 5.36% |
| 2025-01-08 | 5.55 | 5.70 | 5.41 | 5.60 | 5.60 | qfq | 15,885,750 | 88,441,962 | 0.54% |
| 2025-01-07 | 5.50 | 5.58 | 5.38 | 5.57 | 5.57 | qfq | 14,007,398 | 76,743,667 | 2.20% |
| 2025-01-06 | 5.53 | 5.55 | 5.32 | 5.45 | 5.45 | qfq | 19,055,500 | 103,515,019 | -2.15% |
| 2025-01-03 | 6.00 | 6.03 | 5.51 | 5.57 | 5.57 | qfq | 31,382,164 | 178,146,387 | -7.17% |
| 2025-01-02 | 6.15 | 6.21 | 5.94 | 6.00 | 6.00 | qfq | 21,780,800 | 132,503,196 | -2.12% |
| 2024-12-31 | 6.47 | 6.52 | 6.11 | 6.13 | 6.13 | qfq | 25,120,798 | 156,775,463 | -4.96% |
| 2024-12-30 | 6.63 | 6.66 | 6.40 | 6.45 | 6.45 | qfq | 22,945,191 | 148,941,750 | -3.15% |
| 2024-12-27 | 6.80 | 6.86 | 6.63 | 6.66 | 6.66 | qfq | 20,053,799 | 135,164,025 | -2.06% |
| 2024-12-26 | 7.06 | 7.24 | 6.77 | 6.80 | 6.80 | qfq | 36,843,113 | 256,741,188 | -3.55% |
| 2024-12-25 | 7.00 | 7.13 | 6.66 | 7.05 | 7.05 | qfq | 24,684,050 | 171,187,076 | 0.86% |
| 2024-12-24 | 6.79 | 7.01 | 6.57 | 6.99 | 6.99 | qfq | 32,427,400 | 220,069,334 | 4.02% |
| 2024-12-23 | 7.05 | 7.27 | 6.71 | 6.72 | 6.72 | qfq | 45,693,399 | 320,339,158 | -3.31% |
| 2024-12-20 | 6.95 | 7.16 | 6.86 | 6.95 | 6.95 | qfq | 32,392,899 | 226,462,231 | -1.42% |
| 2024-12-19 | 7.33 | 7.46 | 6.74 | 7.05 | 7.05 | qfq | 67,376,141 | 468,627,516 | -5.87% |
| 2024-12-18 | 6.99 | 7.86 | 6.95 | 7.49 | 7.49 | qfq | 54,169,882 | 402,329,476 | 1.63% |
| 2024-12-17 | 7.85 | 7.96 | 7.37 | 7.37 | 7.37 | qfq | 39,059,527 | 293,318,047 | -10.01% |
| 2024-12-16 | 8.62 | 8.88 | 7.80 | 8.19 | 8.19 | qfq | 89,274,858 | 732,065,414 | -3.53% |
| 2024-12-13 | 7.75 | 8.49 | 7.68 | 8.49 | 8.49 | qfq | 71,245,087 | 583,974,402 | 9.97% |
| 2024-12-12 | 7.91 | 8.32 | 7.62 | 7.72 | 7.72 | qfq | 46,610,210 | 370,584,514 | -1.66% |
| 2024-12-11 | 7.78 | 8.05 | 7.44 | 7.85 | 7.85 | qfq | 61,445,595 | 479,209,672 | 0.90% |
| 2024-12-10 | 7.39 | 7.78 | 7.31 | 7.78 | 7.78 | qfq | 45,519,149 | 350,450,809 | 10.04% |
| 2024-12-09 | 6.90 | 7.28 | 6.70 | 7.07 | 7.07 | qfq | 30,820,900 | 215,789,102 | 2.76% |
| 2024-12-06 | 6.71 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 13,060,721 | 89,166,977 | 2.38% |
| 2024-12-05 | 6.40 | 6.83 | 6.40 | 6.72 | 6.72 | qfq | 17,146,747 | 114,431,319 | 4.02% |
| 2024-12-04 | 6.88 | 6.88 | 6.40 | 6.46 | 6.46 | qfq | 29,433,015 | 194,587,805 | -6.38% |
| 2024-12-03 | 6.79 | 7.06 | 6.65 | 6.90 | 6.90 | qfq | 24,727,363 | 170,306,142 | 1.62% |
| 2024-12-02 | 6.38 | 7.00 | 6.38 | 6.79 | 6.79 | qfq | 35,731,426 | 243,776,531 | 5.43% |
| 2024-11-29 | 6.37 | 6.57 | 6.33 | 6.44 | 6.44 | qfq | 14,869,364 | 95,464,655 | 0.16% |
| 2024-11-28 | 6.47 | 6.75 | 6.41 | 6.43 | 6.43 | qfq | 16,667,215 | 109,396,475 | -1.98% |
| 2024-11-27 | 6.37 | 6.58 | 6.18 | 6.56 | 6.56 | qfq | 19,683,300 | 125,812,616 | 1.39% |
| 2024-11-26 | 6.31 | 6.66 | 6.21 | 6.47 | 6.47 | qfq | 24,970,204 | 162,505,924 | 2.54% |
| 2024-11-25 | 6.20 | 6.53 | 5.97 | 6.31 | 6.31 | qfq | 25,150,135 | 158,309,163 | 1.94% |
| 2024-11-22 | 6.35 | 6.57 | 6.18 | 6.19 | 6.19 | qfq | 17,256,163 | 109,961,880 | -3.13% |
| 2024-11-21 | 6.32 | 6.47 | 6.24 | 6.39 | 6.39 | qfq | 18,593,326 | 118,036,025 | 0.31% |
| 2024-11-20 | 5.96 | 6.47 | 5.89 | 6.37 | 6.37 | qfq | 41,790,456 | 262,341,140 | 6.88% |
| 2024-11-19 | 5.80 | 6.01 | 5.78 | 5.96 | 5.96 | qfq | 16,519,858 | 97,150,028 | 1.71% |
| 2024-11-18 | 6.22 | 6.27 | 5.73 | 5.86 | 5.86 | qfq | 45,425,781 | 268,990,242 | -7.42% |
| 2024-11-15 | 6.06 | 6.67 | 6.06 | 6.33 | 6.33 | qfq | 62,055,432 | 402,836,634 | 4.46% |
| 2024-11-14 | 6.11 | 6.35 | 6.03 | 6.06 | 6.06 | qfq | 23,400,765 | 144,679,358 | -2.88% |
| 2024-11-13 | 6.00 | 6.28 | 5.70 | 6.24 | 6.24 | qfq | 51,910,746 | 309,111,048 | 1.46% |
| 2024-11-12 | 6.40 | 6.48 | 6.10 | 6.15 | 6.15 | qfq | 36,983,624 | 231,670,757 | -4.21% |
| 2024-11-11 | 6.65 | 6.79 | 6.33 | 6.42 | 6.42 | qfq | 38,427,869 | 252,322,587 | -4.46% |
| 2024-11-08 | 6.90 | 6.95 | 6.65 | 6.72 | 6.72 | qfq | 20,520,521 | 138,429,161 | -2.61% |
| 2024-11-07 | 6.78 | 6.95 | 6.60 | 6.90 | 6.90 | qfq | 23,915,100 | 163,411,913 | 2.53% |
| 2024-11-06 | 6.78 | 6.97 | 6.54 | 6.73 | 6.73 | qfq | 33,293,741 | 224,402,555 | -1.03% |
| 2024-11-05 | 6.22 | 7.00 | 6.19 | 6.80 | 6.80 | qfq | 63,139,116 | 415,997,186 | 6.42% |
| 2024-11-04 | 5.76 | 6.39 | 5.72 | 6.39 | 6.39 | qfq | 50,420,268 | 316,767,542 | 9.98% |
| 2024-11-01 | 6.10 | 6.23 | 5.70 | 5.81 | 5.81 | qfq | 30,127,244 | 178,130,158 | -5.99% |
| 2024-10-31 | 5.93 | 6.38 | 5.93 | 6.18 | 6.18 | qfq | 53,290,907 | 329,497,608 | 5.82% |
| 2024-10-30 | 5.84 | 6.27 | 5.76 | 5.84 | 5.84 | qfq | 43,988,732 | 262,364,899 | -1.18% |
| 2024-10-29 | 5.72 | 6.29 | 5.51 | 5.91 | 5.91 | qfq | 90,538,380 | 542,439,869 | 3.32% |
| 2024-10-28 | 5.21 | 5.72 | 5.16 | 5.72 | 5.72 | qfq | 50,283,864 | 281,847,905 | 10.00% |
| 2024-10-25 | 5.04 | 5.24 | 5.02 | 5.20 | 5.20 | qfq | 16,108,100 | 82,973,973 | 3.38% |
| 2024-10-24 | 5.05 | 5.09 | 4.95 | 5.03 | 5.03 | qfq | 12,344,600 | 61,946,840 | -1.18% |
| 2024-10-23 | 5.19 | 5.25 | 5.06 | 5.09 | 5.09 | qfq | 19,939,635 | 102,396,510 | -1.93% |
| 2024-10-22 | 5.05 | 5.35 | 5.01 | 5.19 | 5.19 | qfq | 31,571,950 | 163,950,664 | 2.77% |
| 2024-10-21 | 4.78 | 5.15 | 4.77 | 5.05 | 5.05 | qfq | 29,304,142 | 146,948,795 | 5.65% |
| 2024-10-18 | 4.72 | 4.85 | 4.59 | 4.78 | 4.78 | qfq | 15,212,862 | 72,041,977 | 1.27% |
| 2024-10-17 | 4.83 | 4.86 | 4.70 | 4.72 | 4.72 | qfq | 13,322,000 | 63,806,165 | -1.67% |
| 2024-10-16 | 4.69 | 4.92 | 4.63 | 4.80 | 4.80 | qfq | 15,104,000 | 72,205,851 | 1.48% |
| 2024-10-15 | 4.67 | 4.90 | 4.60 | 4.73 | 4.73 | qfq | 20,772,864 | 99,752,551 | 1.28% |
| 2024-10-14 | 4.60 | 4.75 | 4.51 | 4.67 | 4.67 | qfq | 13,464,800 | 62,283,166 | 1.52% |
| 2024-10-11 | 4.76 | 4.79 | 4.56 | 4.60 | 4.60 | qfq | 15,842,577 | 74,243,250 | -4.17% |
| 2024-10-10 | 4.90 | 5.03 | 4.70 | 4.80 | 4.80 | qfq | 28,741,689 | 139,564,480 | -3.23% |
| 2024-10-09 | 5.40 | 5.40 | 4.96 | 4.96 | 4.96 | qfq | 30,574,161 | 156,337,876 | -9.98% |
| 2024-10-08 | 5.76 | 5.76 | 5.11 | 5.51 | 5.51 | qfq | 60,700,321 | 331,244,229 | 5.15% |
| 2024-09-30 | 5.07 | 5.24 | 4.93 | 5.24 | 5.24 | qfq | 17,389,039 | 90,274,782 | 10.08% |
| 2024-09-27 | 4.63 | 4.82 | 4.49 | 4.76 | 4.76 | qfq | 27,554,453 | 128,352,207 | 6.25% |
| 2024-09-26 | 4.28 | 4.49 | 4.27 | 4.48 | 4.48 | qfq | 13,595,700 | 59,627,030 | 4.92% |
| 2024-09-25 | 4.22 | 4.40 | 4.22 | 4.27 | 4.27 | qfq | 17,809,800 | 76,920,522 | 2.15% |
| 2024-09-24 | 4.07 | 4.19 | 4.03 | 4.18 | 4.18 | qfq | 13,594,634 | 56,061,797 | 2.45% |
| 2024-09-23 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 6,231,300 | 25,429,772 | 0.25% |
| 2024-09-20 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | qfq | 5,536,800 | 22,532,686 | 0.25% |
| 2024-09-19 | 3.95 | 4.06 | 3.94 | 4.06 | 4.06 | qfq | 9,709,100 | 39,122,433 | 3.31% |
| 2024-09-18 | 3.97 | 3.99 | 3.87 | 3.93 | 3.93 | qfq | 6,907,800 | 27,062,214 | -0.51% |
| 2024-09-13 | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | qfq | 6,108,300 | 24,311,851 | -1.99% |
| 2024-09-12 | 4.02 | 4.11 | 4.00 | 4.03 | 4.03 | qfq | 4,716,400 | 19,110,358 | -0.25% |
| 2024-09-11 | 4.05 | 4.06 | 4.00 | 4.04 | 4.04 | qfq | 3,793,200 | 15,274,864 | -0.49% |
| 2024-09-10 | 4.05 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 6,311,516 | 25,362,542 | 0.74% |
| 2024-09-09 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 5,903,700 | 23,827,439 | -0.98% |
| 2024-09-06 | 4.10 | 4.13 | 4.06 | 4.07 | 4.07 | qfq | 3,915,000 | 15,975,103 | -1.21% |
| 2024-09-05 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 7,131,100 | 29,253,003 | 1.73% |
| 2024-09-04 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 4,463,600 | 18,147,960 | -1.46% |
| 2024-09-03 | 4.14 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 4,425,464 | 18,163,767 | 0.98% |
| 2024-09-02 | 4.19 | 4.21 | 4.07 | 4.07 | 4.07 | qfq | 7,143,120 | 29,430,917 | -2.86% |
| 2024-08-30 | 4.10 | 4.26 | 4.10 | 4.19 | 4.19 | qfq | 11,575,500 | 48,556,603 | 2.20% |
| 2024-08-29 | 4.06 | 4.12 | 4.00 | 4.10 | 4.10 | qfq | 7,397,053 | 30,123,812 | 1.23% |
| 2024-08-28 | 4.03 | 4.10 | 3.94 | 4.05 | 4.05 | qfq | 8,314,000 | 33,529,367 | 1.00% |
| 2024-08-27 | 4.06 | 4.11 | 4.00 | 4.01 | 4.01 | qfq | 5,667,800 | 22,887,582 | -1.96% |
| 2024-08-26 | 4.05 | 4.11 | 3.99 | 4.09 | 4.09 | qfq | 6,389,953 | 25,904,668 | 0.74% |
| 2024-08-23 | 4.12 | 4.13 | 4.02 | 4.06 | 4.06 | qfq | 8,592,900 | 34,928,982 | -1.22% |
| 2024-08-22 | 4.25 | 4.31 | 4.10 | 4.11 | 4.11 | qfq | 10,013,200 | 41,754,628 | -3.75% |
| 2024-08-21 | 4.33 | 4.42 | 4.26 | 4.27 | 4.27 | qfq | 8,976,500 | 38,865,327 | -2.06% |
| 2024-08-20 | 4.41 | 4.46 | 4.30 | 4.36 | 4.36 | qfq | 13,511,300 | 58,922,944 | -1.80% |
| 2024-08-19 | 4.33 | 4.63 | 4.29 | 4.44 | 4.44 | qfq | 14,788,108 | 65,769,142 | 2.54% |
| 2024-08-16 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | qfq | 6,276,800 | 27,362,692 | -1.37% |
| 2024-08-15 | 4.29 | 4.45 | 4.25 | 4.39 | 4.39 | qfq | 11,630,700 | 51,018,858 | 2.33% |
| 2024-08-14 | 4.29 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 6,617,300 | 28,435,092 | 0.23% |
| 2024-08-13 | 4.30 | 4.33 | 4.17 | 4.28 | 4.28 | qfq | 5,017,900 | 21,431,957 | -0.70% |
| 2024-08-12 | 4.34 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 6,524,199 | 28,225,943 | -1.60% |
| 2024-08-09 | 4.47 | 4.51 | 4.37 | 4.38 | 4.38 | qfq | 8,991,000 | 39,704,118 | -2.45% |
| 2024-08-08 | 4.38 | 4.52 | 4.35 | 4.49 | 4.49 | qfq | 9,714,200 | 43,330,456 | 1.81% |
| 2024-08-07 | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | qfq | 5,122,663 | 22,653,051 | -1.12% |
| 2024-08-06 | 4.33 | 4.49 | 4.33 | 4.46 | 4.46 | qfq | 7,123,663 | 31,444,347 | 2.53% |
| 2024-08-05 | 4.41 | 4.55 | 4.34 | 4.35 | 4.35 | qfq | 9,359,700 | 41,589,325 | -1.14% |
| 2024-08-02 | 4.44 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 6,606,200 | 29,391,599 | -0.90% |
| 2024-08-01 | 4.49 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 6,734,600 | 30,030,269 | -1.33% |
| 2024-07-31 | 4.35 | 4.51 | 4.33 | 4.50 | 4.50 | qfq | 9,082,900 | 40,506,125 | 3.93% |
| 2024-07-30 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | qfq | 4,185,200 | 18,058,475 | 0.46% |
| 2024-07-29 | 4.36 | 4.37 | 4.27 | 4.31 | 4.31 | qfq | 6,425,200 | 27,728,890 | -1.37% |
| 2024-07-26 | 4.29 | 4.38 | 4.27 | 4.37 | 4.37 | qfq | 7,525,200 | 32,709,947 | 2.10% |
| 2024-07-25 | 4.20 | 4.32 | 4.14 | 4.28 | 4.28 | qfq | 7,122,600 | 30,323,168 | 0.94% |
| 2024-07-24 | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 9,018,408 | 38,622,223 | -2.53% |
| 2024-07-23 | 4.42 | 4.46 | 4.35 | 4.35 | 4.35 | qfq | 7,795,400 | 34,386,725 | -1.58% |
| 2024-07-22 | 4.44 | 4.47 | 4.38 | 4.42 | 4.42 | qfq | 9,536,400 | 42,051,909 | -0.90% |
| 2024-07-19 | 4.44 | 4.52 | 4.41 | 4.46 | 4.46 | qfq | 8,705,600 | 38,778,528 | -0.45% |
| 2024-07-18 | 4.55 | 4.55 | 4.38 | 4.48 | 4.48 | qfq | 10,301,178 | 45,830,623 | -1.75% |
| 2024-07-17 | 4.57 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 7,588,100 | 34,765,551 | -0.22% |
| 2024-07-16 | 4.69 | 4.70 | 4.53 | 4.57 | 4.57 | qfq | 14,629,805 | 67,233,094 | -3.79% |
| 2024-07-15 | 4.71 | 4.82 | 4.65 | 4.75 | 4.75 | qfq | 14,179,612 | 67,065,607 | 0.85% |
| 2024-07-12 | 4.71 | 4.84 | 4.68 | 4.71 | 4.71 | qfq | 14,464,352 | 68,773,176 | -0.84% |
| 2024-07-11 | 5.00 | 5.06 | 4.73 | 4.75 | 4.75 | qfq | 24,551,344 | 119,809,982 | -3.85% |
| 2024-07-10 | 5.12 | 5.13 | 4.94 | 4.94 | 4.94 | qfq | 9,778,100 | 48,954,065 | -3.89% |
| 2024-07-09 | 5.09 | 5.16 | 4.98 | 5.14 | 5.14 | qfq | 6,485,000 | 32,897,114 | 0.98% |
| 2024-07-08 | 5.29 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 6,350,000 | 32,773,420 | -4.14% |
| 2024-07-05 | 5.18 | 5.34 | 5.11 | 5.31 | 5.31 | qfq | 7,937,856 | 41,760,923 | 2.51% |
| 2024-07-04 | 5.43 | 5.47 | 5.18 | 5.18 | 5.18 | qfq | 10,081,700 | 53,025,390 | -4.78% |
| 2024-07-03 | 5.44 | 5.51 | 5.39 | 5.44 | 5.44 | qfq | 4,624,200 | 25,234,206 | 0.00% |
| 2024-07-02 | 5.47 | 5.54 | 5.42 | 5.44 | 5.44 | qfq | 5,362,200 | 29,345,761 | -0.73% |
| 2024-07-01 | 5.37 | 5.49 | 5.27 | 5.48 | 5.48 | qfq | 7,649,700 | 41,145,053 | 1.29% |
| 2024-06-28 | 5.44 | 5.50 | 5.36 | 5.41 | 5.41 | qfq | 7,802,900 | 42,538,779 | -0.73% |
| 2024-06-27 | 5.52 | 5.63 | 5.45 | 5.45 | 5.45 | qfq | 7,811,700 | 43,252,393 | -1.62% |
| 2024-06-26 | 5.33 | 5.55 | 5.30 | 5.54 | 5.54 | qfq | 9,587,000 | 52,246,967 | 3.94% |
| 2024-06-25 | 5.50 | 5.54 | 5.25 | 5.33 | 5.33 | qfq | 10,837,044 | 58,307,809 | -2.56% |
| 2024-06-24 | 5.65 | 5.67 | 5.45 | 5.47 | 5.47 | qfq | 11,605,200 | 64,236,304 | -4.37% |
| 2024-06-21 | 5.90 | 5.92 | 5.67 | 5.72 | 5.72 | qfq | 11,127,903 | 64,442,465 | -3.05% |
| 2024-06-20 | 6.07 | 6.21 | 5.88 | 5.90 | 5.90 | qfq | 11,447,083 | 68,826,990 | -2.64% |
| 2024-06-19 | 6.05 | 6.17 | 6.00 | 6.06 | 6.06 | qfq | 8,728,400 | 52,908,745 | 0.17% |
| 2024-06-18 | 5.94 | 6.07 | 5.78 | 6.05 | 6.05 | qfq | 14,001,189 | 83,808,169 | 2.54% |
| 2024-06-17 | 6.18 | 6.26 | 5.89 | 5.90 | 5.90 | qfq | 16,916,362 | 101,876,527 | -2.16% |
| 2024-06-14 | 6.09 | 6.18 | 5.97 | 6.03 | 6.03 | qfq | 8,181,100 | 49,468,415 | -1.95% |
| 2024-06-13 | 6.20 | 6.27 | 6.08 | 6.15 | 6.15 | qfq | 9,616,300 | 59,033,310 | -0.65% |
| 2024-06-12 | 5.93 | 6.24 | 5.83 | 6.19 | 6.19 | qfq | 14,655,466 | 89,078,187 | 5.09% |
| 2024-06-11 | 5.81 | 5.95 | 5.66 | 5.89 | 5.89 | qfq | 11,564,400 | 67,589,564 | 1.38% |
| 2024-06-07 | 5.75 | 5.84 | 5.69 | 5.81 | 5.81 | qfq | 7,843,787 | 45,265,143 | 2.11% |
| 2024-06-06 | 5.84 | 5.89 | 5.53 | 5.69 | 5.69 | qfq | 19,533,807 | 110,300,407 | -2.74% |
| 2024-06-05 | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | qfq | 9,683,400 | 57,422,344 | -2.82% |
| 2024-06-04 | 6.06 | 6.08 | 5.93 | 6.02 | 6.02 | qfq | 8,187,500 | 49,001,422 | -1.15% |
| 2024-06-03 | 6.23 | 6.35 | 6.00 | 6.09 | 6.09 | qfq | 12,157,164 | 74,119,882 | -3.18% |
| 2024-05-31 | 6.21 | 6.34 | 6.20 | 6.29 | 6.29 | qfq | 7,809,200 | 48,971,467 | 1.45% |
| 2024-05-30 | 6.21 | 6.28 | 6.10 | 6.20 | 6.20 | qfq | 4,762,800 | 29,512,960 | -0.32% |
| 2024-05-29 | 6.25 | 6.35 | 6.16 | 6.22 | 6.22 | qfq | 5,702,700 | 35,533,290 | -0.80% |
| 2024-05-28 | 6.31 | 6.48 | 6.18 | 6.27 | 6.27 | qfq | 8,882,900 | 56,321,834 | 0.48% |
| 2024-05-27 | 6.35 | 6.39 | 6.10 | 6.24 | 6.24 | qfq | 11,531,649 | 71,512,466 | -1.58% |
| 2024-05-24 | 6.36 | 6.45 | 6.33 | 6.34 | 6.34 | qfq | 6,416,148 | 41,014,212 | -0.47% |
| 2024-05-23 | 6.64 | 6.65 | 6.37 | 6.37 | 6.37 | qfq | 11,883,800 | 76,511,067 | -4.35% |
| 2024-05-22 | 6.29 | 6.68 | 6.25 | 6.66 | 6.66 | qfq | 18,081,974 | 117,679,985 | 4.39% |
| 2024-05-21 | 6.46 | 6.60 | 6.32 | 6.38 | 6.38 | qfq | 12,916,664 | 83,034,516 | -2.30% |
| 2024-05-20 | 6.53 | 6.57 | 6.39 | 6.53 | 6.53 | qfq | 14,630,700 | 94,643,998 | 0.15% |
| 2024-05-17 | 6.52 | 6.80 | 6.40 | 6.52 | 6.52 | qfq | 18,327,400 | 120,353,698 | 0.46% |
| 2024-05-16 | 6.49 | 6.60 | 6.40 | 6.49 | 6.49 | qfq | 12,406,478 | 81,062,201 | 0.62% |
| 2024-05-15 | 6.54 | 6.58 | 6.40 | 6.45 | 6.45 | qfq | 11,693,928 | 75,895,028 | -1.98% |
| 2024-05-14 | 7.10 | 7.18 | 6.49 | 6.58 | 6.58 | qfq | 30,702,500 | 204,793,196 | -6.00% |
| 2024-05-13 | 7.24 | 7.31 | 6.83 | 7.00 | 7.00 | qfq | 17,750,306 | 125,220,071 | -4.63% |
| 2024-05-10 | 7.18 | 7.44 | 7.18 | 7.34 | 7.34 | qfq | 18,370,600 | 133,819,361 | 1.66% |
| 2024-05-09 | 7.13 | 7.26 | 7.06 | 7.22 | 7.22 | qfq | 12,664,577 | 90,614,990 | 2.12% |
| 2024-05-08 | 7.32 | 7.36 | 7.03 | 7.07 | 7.07 | qfq | 16,383,472 | 116,860,278 | -1.81% |
| 2024-05-07 | 7.18 | 7.64 | 7.13 | 7.20 | 7.20 | qfq | 24,346,201 | 179,484,626 | 0.70% |
| 2024-05-06 | 7.27 | 7.36 | 7.05 | 7.15 | 7.15 | qfq | 23,832,556 | 171,963,242 | -0.83% |
| 2024-04-30 | 6.91 | 7.47 | 6.80 | 7.21 | 7.21 | qfq | 49,747,645 | 352,449,412 | 3.74% |
| 2024-04-29 | 6.41 | 7.12 | 6.40 | 6.95 | 6.95 | qfq | 50,047,775 | 347,823,249 | 7.42% |
| 2024-04-26 | 5.88 | 6.47 | 5.87 | 6.47 | 6.47 | qfq | 21,439,665 | 135,810,729 | 10.03% |
| 2024-04-25 | 5.78 | 5.92 | 5.68 | 5.88 | 5.88 | qfq | 5,581,239 | 32,564,603 | 1.55% |
| 2024-04-24 | 5.72 | 5.92 | 5.63 | 5.79 | 5.79 | qfq | 8,535,700 | 49,438,408 | 1.05% |
| 2024-04-23 | 5.60 | 5.81 | 5.57 | 5.73 | 5.73 | qfq | 6,138,044 | 35,048,159 | 2.50% |
| 2024-04-22 | 5.50 | 5.70 | 5.37 | 5.59 | 5.59 | qfq | 6,418,263 | 35,601,488 | 1.45% |
| 2024-04-19 | 5.65 | 5.68 | 5.46 | 5.51 | 5.51 | qfq | 6,679,400 | 37,029,039 | -2.82% |
| 2024-04-18 | 5.77 | 5.79 | 5.61 | 5.67 | 5.67 | qfq | 6,152,488 | 34,987,810 | -1.73% |
| 2024-04-17 | 5.47 | 5.89 | 5.45 | 5.77 | 5.77 | qfq | 9,391,824 | 53,837,283 | 7.05% |
| 2024-04-16 | 5.86 | 5.88 | 5.39 | 5.39 | 5.39 | qfq | 10,897,700 | 60,773,011 | -9.11% |
| 2024-04-15 | 6.13 | 6.22 | 5.80 | 5.93 | 5.93 | qfq | 10,422,072 | 62,251,346 | -4.51% |
| 2024-04-12 | 6.44 | 6.50 | 6.20 | 6.21 | 6.21 | qfq | 8,280,600 | 52,410,391 | -4.31% |
| 2024-04-11 | 6.25 | 6.55 | 6.20 | 6.49 | 6.49 | qfq | 8,576,996 | 55,202,754 | 3.18% |
| 2024-04-10 | 6.45 | 6.49 | 6.21 | 6.29 | 6.29 | qfq | 5,114,663 | 32,313,259 | -2.93% |
| 2024-04-09 | 6.48 | 6.55 | 6.37 | 6.48 | 6.48 | qfq | 6,351,590 | 41,034,698 | -0.46% |
| 2024-04-08 | 6.73 | 6.74 | 6.51 | 6.51 | 6.51 | qfq | 5,283,700 | 34,861,501 | -3.70% |
| 2024-04-03 | 6.78 | 6.88 | 6.66 | 6.76 | 6.76 | qfq | 9,959,400 | 67,205,577 | 0.00% |
| 2024-04-02 | 7.05 | 7.05 | 6.69 | 6.76 | 6.76 | qfq | 11,842,563 | 80,538,179 | -3.29% |
| 2024-04-01 | 6.66 | 7.06 | 6.63 | 6.99 | 6.99 | qfq | 12,432,812 | 86,422,643 | 3.86% |
| 2024-03-29 | 6.73 | 6.79 | 6.51 | 6.73 | 6.73 | qfq | 11,674,900 | 77,718,333 | -0.74% |
| 2024-03-28 | 6.36 | 6.91 | 6.32 | 6.78 | 6.78 | qfq | 18,854,064 | 125,702,796 | 5.77% |
| 2024-03-27 | 6.65 | 6.72 | 6.33 | 6.41 | 6.41 | qfq | 15,532,707 | 100,393,922 | -3.75% |
| 2024-03-26 | 6.94 | 7.01 | 6.56 | 6.66 | 6.66 | qfq | 19,275,520 | 130,353,108 | -4.45% |
| 2024-03-25 | 7.45 | 7.45 | 6.93 | 6.97 | 6.97 | qfq | 29,836,100 | 212,407,267 | -4.78% |
| 2024-03-22 | 6.84 | 7.39 | 6.74 | 7.32 | 7.32 | qfq | 46,087,297 | 327,264,988 | 6.86% |
| 2024-03-21 | 6.69 | 7.10 | 6.69 | 6.85 | 6.85 | qfq | 29,558,944 | 202,778,863 | 3.47% |
| 2024-03-20 | 6.26 | 6.78 | 6.22 | 6.62 | 6.62 | qfq | 38,326,469 | 251,824,281 | 5.75% |
| 2024-03-19 | 5.98 | 6.45 | 5.97 | 6.26 | 6.26 | qfq | 21,053,844 | 130,873,563 | 4.68% |
| 2024-03-18 | 5.83 | 5.99 | 5.83 | 5.98 | 5.98 | qfq | 9,071,844 | 53,800,919 | 2.75% |
| 2024-03-15 | 5.77 | 5.82 | 5.74 | 5.82 | 5.82 | qfq | 5,278,890 | 30,500,410 | 0.34% |
| 2024-03-14 | 5.90 | 5.93 | 5.72 | 5.80 | 5.80 | qfq | 7,698,112 | 44,972,507 | -2.03% |
| 2024-03-13 | 5.82 | 5.99 | 5.78 | 5.92 | 5.92 | qfq | 9,694,300 | 57,042,830 | 1.72% |
| 2024-03-12 | 5.76 | 5.82 | 5.71 | 5.82 | 5.82 | qfq | 7,308,000 | 42,082,590 | 1.22% |
| 2024-03-11 | 5.67 | 5.76 | 5.62 | 5.75 | 5.75 | qfq | 5,286,686 | 30,145,064 | 1.05% |
| 2024-03-08 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 4,583,307 | 25,948,109 | 0.00% |
| 2024-03-07 | 5.82 | 5.85 | 5.68 | 5.69 | 5.69 | qfq | 5,600,800 | 32,247,719 | -2.07% |
| 2024-03-06 | 5.90 | 5.94 | 5.73 | 5.81 | 5.81 | qfq | 7,579,400 | 44,107,480 | -2.19% |
| 2024-03-05 | 6.00 | 6.11 | 5.92 | 5.94 | 5.94 | qfq | 7,854,412 | 47,101,342 | -1.49% |
| 2024-03-04 | 5.89 | 6.04 | 5.79 | 6.03 | 6.03 | qfq | 10,562,598 | 62,962,250 | 2.20% |
| 2024-03-01 | 5.86 | 5.91 | 5.76 | 5.90 | 5.90 | qfq | 9,387,906 | 54,826,725 | 0.51% |
| 2024-02-29 | 5.63 | 5.89 | 5.61 | 5.87 | 5.87 | qfq | 8,766,004 | 50,867,592 | 2.98% |
| 2024-02-28 | 6.16 | 6.28 | 5.70 | 5.70 | 5.70 | qfq | 13,737,174 | 82,830,016 | -6.40% |
| 2024-02-27 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | qfq | 6,756,918 | 40,750,391 | 2.70% |
| 2024-02-26 | 5.87 | 6.02 | 5.82 | 5.93 | 5.93 | qfq | 8,915,472 | 52,731,365 | 0.85% |
| 2024-02-23 | 5.69 | 5.89 | 5.63 | 5.88 | 5.88 | qfq | 10,231,374 | 59,031,397 | 3.89% |
| 2024-02-22 | 5.56 | 5.69 | 5.50 | 5.66 | 5.66 | qfq | 8,534,000 | 47,954,824 | 1.25% |
| 2024-02-21 | 5.46 | 5.75 | 5.41 | 5.59 | 5.59 | qfq | 12,798,289 | 71,902,427 | 1.45% |
| 2024-02-20 | 5.50 | 5.59 | 5.43 | 5.51 | 5.51 | qfq | 10,285,170 | 56,652,305 | -0.90% |
| 2024-02-19 | 5.50 | 5.63 | 5.38 | 5.56 | 5.56 | qfq | 19,093,208 | 105,076,081 | 3.15% |
| 2024-02-08 | 5.06 | 5.40 | 4.80 | 5.39 | 5.39 | qfq | 24,225,754 | 122,327,596 | 6.73% |
| 2024-02-07 | 5.05 | 5.22 | 4.86 | 5.05 | 5.05 | qfq | 19,953,114 | 100,476,141 | 0.60% |
| 2024-02-06 | 4.95 | 5.24 | 4.63 | 5.02 | 5.02 | qfq | 20,271,929 | 98,709,614 | -1.57% |
| 2024-02-05 | 5.67 | 5.67 | 5.10 | 5.10 | 5.10 | qfq | 16,182,700 | 84,109,480 | -10.05% |
| 2024-02-02 | 5.99 | 6.23 | 5.48 | 5.67 | 5.67 | qfq | 13,756,200 | 80,843,658 | -5.34% |
| 2024-02-01 | 6.10 | 6.23 | 5.90 | 5.99 | 5.99 | qfq | 11,787,171 | 71,127,967 | -1.80% |
| 2024-01-31 | 6.28 | 6.44 | 6.09 | 6.10 | 6.10 | qfq | 10,148,600 | 63,696,897 | -4.84% |
| 2024-01-30 | 6.58 | 6.60 | 6.38 | 6.41 | 6.41 | qfq | 7,012,300 | 45,612,650 | -3.46% |
| 2024-01-29 | 6.81 | 6.82 | 6.62 | 6.64 | 6.64 | qfq | 6,310,731 | 42,117,535 | -2.50% |
| 2024-01-26 | 6.72 | 6.90 | 6.69 | 6.81 | 6.81 | qfq | 7,073,900 | 48,126,451 | 1.49% |
| 2024-01-25 | 6.40 | 6.72 | 6.33 | 6.71 | 6.71 | qfq | 7,627,239 | 50,260,217 | 4.03% |
| 2024-01-24 | 6.28 | 6.45 | 6.18 | 6.45 | 6.45 | qfq | 8,267,554 | 52,246,283 | 3.37% |
| 2024-01-23 | 6.27 | 6.31 | 6.13 | 6.24 | 6.24 | qfq | 8,230,100 | 51,232,261 | -0.48% |
| 2024-01-22 | 6.80 | 6.82 | 6.16 | 6.27 | 6.27 | qfq | 9,443,728 | 61,492,238 | -7.79% |
| 2024-01-19 | 6.82 | 6.91 | 6.75 | 6.80 | 6.80 | qfq | 5,512,000 | 37,664,171 | 0.29% |
| 2024-01-18 | 6.88 | 6.93 | 6.61 | 6.78 | 6.78 | qfq | 9,024,174 | 60,823,406 | -1.45% |
| 2024-01-17 | 7.05 | 7.08 | 6.88 | 6.88 | 6.88 | qfq | 5,363,800 | 37,401,448 | -2.69% |
| 2024-01-16 | 7.18 | 7.18 | 7.02 | 7.07 | 7.07 | qfq | 5,696,563 | 40,370,822 | -1.39% |
| 2024-01-15 | 7.15 | 7.30 | 7.10 | 7.17 | 7.17 | qfq | 6,082,600 | 43,819,886 | 0.00% |
| 2024-01-12 | 7.22 | 7.35 | 7.14 | 7.17 | 7.17 | qfq | 6,678,779 | 48,339,216 | -0.83% |
| 2024-01-11 | 7.08 | 7.25 | 7.04 | 7.23 | 7.23 | qfq | 6,249,357 | 44,710,880 | 2.55% |
| 2024-01-10 | 7.12 | 7.14 | 6.94 | 7.05 | 7.05 | qfq | 5,890,400 | 41,414,087 | -0.98% |
| 2024-01-09 | 7.20 | 7.24 | 7.06 | 7.12 | 7.12 | qfq | 4,787,300 | 34,140,276 | -0.84% |
| 2024-01-08 | 7.23 | 7.32 | 7.18 | 7.18 | 7.18 | qfq | 6,540,372 | 47,429,898 | -0.69% |
| 2024-01-05 | 7.28 | 7.34 | 7.22 | 7.23 | 7.23 | qfq | 5,140,087 | 37,370,087 | -0.96% |
| 2024-01-04 | 7.32 | 7.32 | 7.20 | 7.30 | 7.30 | qfq | 5,293,846 | 38,499,110 | 0.14% |
| 2024-01-03 | 7.21 | 7.32 | 7.17 | 7.29 | 7.29 | qfq | 6,260,500 | 45,514,761 | 1.11% |
| 2024-01-02 | 7.20 | 7.31 | 7.13 | 7.21 | 7.21 | qfq | 7,018,100 | 50,611,407 | 0.14% |
| 2023-12-29 | 7.08 | 7.30 | 7.04 | 7.20 | 7.20 | qfq | 5,670,671 | 40,917,525 | 1.84% |
| 2023-12-28 | 6.88 | 7.11 | 6.81 | 7.07 | 7.07 | qfq | 7,193,683 | 50,454,989 | 2.76% |
| 2023-12-27 | 6.96 | 7.01 | 6.79 | 6.88 | 6.88 | qfq | 6,881,427 | 47,207,066 | -1.01% |
| 2023-12-26 | 7.10 | 7.14 | 6.94 | 6.95 | 6.95 | qfq | 4,787,300 | 33,515,297 | -2.11% |
| 2023-12-25 | 7.18 | 7.24 | 7.06 | 7.10 | 7.10 | qfq | 6,434,725 | 45,844,700 | -0.84% |
| 2023-12-22 | 7.55 | 7.56 | 7.11 | 7.16 | 7.16 | qfq | 12,973,081 | 94,366,952 | -4.53% |
| 2023-12-21 | 7.54 | 7.63 | 7.45 | 7.50 | 7.50 | qfq | 5,700,000 | 42,863,584 | -0.79% |
| 2023-12-20 | 7.78 | 7.83 | 7.55 | 7.56 | 7.56 | qfq | 6,338,662 | 48,293,804 | -2.70% |
| 2023-12-19 | 7.87 | 7.87 | 7.69 | 7.77 | 7.77 | qfq | 8,121,500 | 62,982,086 | -0.26% |
| 2023-12-18 | 8.02 | 8.10 | 7.73 | 7.79 | 7.79 | qfq | 10,548,087 | 82,978,174 | -2.99% |
| 2023-12-15 | 8.02 | 8.12 | 7.90 | 8.03 | 8.03 | qfq | 6,721,800 | 53,993,512 | 0.38% |
| 2023-12-14 | 8.13 | 8.18 | 7.99 | 8.00 | 8.00 | qfq | 8,522,917 | 68,812,789 | -1.23% |
| 2023-12-13 | 8.15 | 8.24 | 8.09 | 8.10 | 8.10 | qfq | 7,070,600 | 57,709,753 | -0.86% |
| 2023-12-12 | 8.07 | 8.27 | 8.05 | 8.17 | 8.17 | qfq | 12,373,400 | 100,915,959 | 0.99% |
| 2023-12-11 | 7.77 | 8.15 | 7.72 | 8.09 | 8.09 | qfq | 17,150,300 | 136,946,142 | 4.12% |
| 2023-12-08 | 7.88 | 7.94 | 7.76 | 7.77 | 7.77 | qfq | 9,202,700 | 71,978,358 | -2.14% |
| 2023-12-07 | 7.83 | 7.98 | 7.80 | 7.94 | 7.94 | qfq | 14,258,400 | 112,607,960 | 1.93% |
| 2023-12-06 | 7.58 | 7.95 | 7.46 | 7.79 | 7.79 | qfq | 13,112,555 | 102,054,937 | 2.77% |
| 2023-12-05 | 7.66 | 7.74 | 7.56 | 7.58 | 7.58 | qfq | 6,367,300 | 48,785,832 | -1.69% |
| 2023-12-04 | 7.68 | 7.82 | 7.62 | 7.71 | 7.71 | qfq | 6,789,300 | 52,383,663 | 0.78% |
| 2023-12-01 | 7.46 | 7.67 | 7.42 | 7.65 | 7.65 | qfq | 9,079,898 | 68,654,012 | 2.55% |
| 2023-11-30 | 7.47 | 7.55 | 7.42 | 7.46 | 7.46 | qfq | 4,882,682 | 36,563,300 | -0.13% |
| 2023-11-29 | 7.55 | 7.59 | 7.45 | 7.47 | 7.47 | qfq | 3,944,264 | 29,537,684 | -1.19% |
| 2023-11-28 | 7.53 | 7.58 | 7.46 | 7.56 | 7.56 | qfq | 4,526,021 | 34,017,815 | 0.27% |
| 2023-11-27 | 7.60 | 7.65 | 7.47 | 7.54 | 7.54 | qfq | 7,230,462 | 54,552,028 | -1.95% |
| 2023-11-24 | 7.75 | 7.83 | 7.65 | 7.69 | 7.69 | qfq | 6,947,400 | 53,747,678 | 0.00% |
| 2023-11-23 | 7.77 | 7.80 | 7.62 | 7.69 | 7.69 | qfq | 6,888,100 | 52,902,572 | -1.41% |
| 2023-11-22 | 7.67 | 7.88 | 7.63 | 7.80 | 7.80 | qfq | 11,149,106 | 87,181,665 | 1.43% |
| 2023-11-21 | 7.65 | 7.80 | 7.65 | 7.69 | 7.69 | qfq | 6,807,100 | 52,545,504 | 0.39% |
| 2023-11-20 | 7.62 | 7.74 | 7.54 | 7.66 | 7.66 | qfq | 9,756,031 | 74,464,837 | 0.79% |
| 2023-11-17 | 7.49 | 7.66 | 7.40 | 7.60 | 7.60 | qfq | 12,417,585 | 93,910,087 | 2.29% |
| 2023-11-16 | 7.32 | 7.50 | 7.27 | 7.43 | 7.43 | qfq | 7,218,826 | 53,542,195 | 1.09% |
| 2023-11-15 | 7.39 | 7.42 | 7.32 | 7.35 | 7.35 | qfq | 3,958,487 | 29,141,798 | 0.00% |
| 2023-11-14 | 7.38 | 7.40 | 7.30 | 7.35 | 7.35 | qfq | 4,317,500 | 31,655,919 | -0.27% |
| 2023-11-13 | 7.36 | 7.41 | 7.31 | 7.37 | 7.37 | qfq | 6,220,999 | 45,784,235 | 1.38% |
| 2023-11-10 | 7.36 | 7.42 | 7.24 | 7.27 | 7.27 | qfq | 6,746,500 | 49,157,329 | -1.22% |
| 2023-11-09 | 7.49 | 7.54 | 7.33 | 7.36 | 7.36 | qfq | 8,721,095 | 64,596,383 | -2.52% |
| 2023-11-08 | 7.40 | 7.62 | 7.40 | 7.55 | 7.55 | qfq | 10,716,664 | 80,921,318 | 1.48% |
| 2023-11-07 | 7.49 | 7.50 | 7.35 | 7.44 | 7.44 | qfq | 7,664,200 | 56,819,005 | -0.67% |
| 2023-11-06 | 7.30 | 7.51 | 7.25 | 7.49 | 7.49 | qfq | 11,971,887 | 88,895,910 | 3.45% |
| 2023-11-03 | 7.22 | 7.31 | 7.15 | 7.24 | 7.24 | qfq | 8,221,159 | 59,472,108 | 0.14% |
| 2023-11-02 | 7.17 | 7.35 | 7.16 | 7.23 | 7.23 | qfq | 9,254,200 | 67,371,202 | 0.00% |
| 2023-11-01 | 7.17 | 7.31 | 7.12 | 7.23 | 7.23 | qfq | 8,727,800 | 63,205,086 | 1.40% |
| 2023-10-31 | 7.04 | 7.22 | 7.03 | 7.13 | 7.13 | qfq | 10,374,370 | 74,271,538 | 0.99% |
| 2023-10-30 | 6.89 | 7.10 | 6.87 | 7.06 | 7.06 | qfq | 11,609,070 | 81,430,240 | 2.47% |
| 2023-10-27 | 6.77 | 6.92 | 6.71 | 6.89 | 6.89 | qfq | 6,201,699 | 42,460,827 | 1.47% |
| 2023-10-26 | 6.77 | 6.81 | 6.74 | 6.79 | 6.79 | qfq | 3,830,500 | 25,953,350 | -0.44% |
| 2023-10-25 | 6.79 | 6.87 | 6.79 | 6.82 | 6.82 | qfq | 3,482,025 | 23,808,462 | 0.74% |
| 2023-10-24 | 6.68 | 6.82 | 6.66 | 6.77 | 6.77 | qfq | 5,241,564 | 35,422,791 | 1.96% |
| 2023-10-23 | 6.79 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 5,136,300 | 34,422,549 | -2.35% |
| 2023-10-20 | 6.80 | 6.88 | 6.79 | 6.80 | 6.80 | qfq | 3,672,600 | 25,045,759 | -0.29% |
| 2023-10-19 | 6.84 | 6.96 | 6.81 | 6.82 | 6.82 | qfq | 6,142,300 | 42,191,512 | -0.44% |
| 2023-10-18 | 6.97 | 6.99 | 6.85 | 6.85 | 6.85 | qfq | 5,480,400 | 37,802,243 | -2.00% |
| 2023-10-17 | 7.00 | 7.07 | 6.97 | 6.99 | 6.99 | qfq | 4,784,100 | 33,520,316 | -0.29% |
| 2023-10-16 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | qfq | 6,205,724 | 43,700,158 | -1.54% |
| 2023-10-13 | 7.14 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 5,893,907 | 41,963,826 | -0.70% |
| 2023-10-12 | 7.18 | 7.23 | 7.14 | 7.17 | 7.17 | qfq | 5,156,872 | 36,965,367 | -0.14% |
| 2023-10-11 | 7.16 | 7.29 | 7.12 | 7.18 | 7.18 | qfq | 6,698,216 | 48,338,758 | 0.42% |
| 2023-10-10 | 7.19 | 7.24 | 7.13 | 7.15 | 7.15 | qfq | 5,745,300 | 41,292,878 | -0.14% |
| 2023-10-09 | 7.43 | 7.51 | 7.11 | 7.16 | 7.16 | qfq | 12,504,176 | 89,953,082 | -5.42% |
| 2023-09-28 | 7.51 | 7.59 | 7.46 | 7.57 | 7.57 | qfq | 6,950,825 | 52,385,364 | 1.07% |
| 2023-09-27 | 7.38 | 7.50 | 7.35 | 7.49 | 7.49 | qfq | 8,681,570 | 64,568,057 | 0.94% |
| 2023-09-26 | 7.72 | 7.73 | 7.25 | 7.42 | 7.42 | qfq | 13,403,159 | 99,552,007 | -4.26% |
| 2023-09-25 | 7.88 | 7.91 | 7.70 | 7.75 | 7.75 | qfq | 6,032,200 | 46,893,862 | -2.27% |
| 2023-09-22 | 7.70 | 7.95 | 7.66 | 7.93 | 7.93 | qfq | 5,740,528 | 45,049,561 | 2.85% |
| 2023-09-21 | 7.85 | 7.87 | 7.71 | 7.71 | 7.71 | qfq | 4,457,200 | 34,653,421 | -2.03% |
| 2023-09-20 | 7.89 | 7.93 | 7.85 | 7.87 | 7.87 | qfq | 2,594,881 | 20,444,023 | -0.63% |
| 2023-09-19 | 8.06 | 8.11 | 7.91 | 7.92 | 7.92 | qfq | 3,724,700 | 29,755,824 | -1.74% |
| 2023-09-18 | 7.89 | 8.08 | 7.81 | 8.06 | 8.06 | qfq | 6,631,638 | 53,053,514 | 2.03% |
| 2023-09-15 | 7.88 | 7.95 | 7.83 | 7.90 | 7.90 | qfq | 3,432,800 | 27,070,698 | 0.64% |
| 2023-09-14 | 7.97 | 7.99 | 7.81 | 7.85 | 7.85 | qfq | 5,575,200 | 43,848,629 | -1.51% |
| 2023-09-13 | 8.05 | 8.08 | 7.93 | 7.97 | 7.97 | qfq | 4,181,964 | 33,453,080 | -1.12% |
| 2023-09-12 | 8.09 | 8.15 | 8.03 | 8.06 | 8.06 | qfq | 3,003,964 | 24,244,332 | -0.37% |
| 2023-09-11 | 8.01 | 8.14 | 7.99 | 8.09 | 8.09 | qfq | 4,070,362 | 32,830,076 | 1.13% |
| 2023-09-08 | 8.03 | 8.03 | 7.92 | 8.00 | 8.00 | qfq | 3,286,172 | 26,192,138 | -0.37% |
| 2023-09-07 | 8.12 | 8.17 | 7.98 | 8.03 | 8.03 | qfq | 5,875,421 | 47,352,651 | -1.23% |
| 2023-09-06 | 8.10 | 8.15 | 8.04 | 8.13 | 8.13 | qfq | 4,300,808 | 34,809,842 | 0.12% |
| 2023-09-05 | 8.23 | 8.23 | 8.10 | 8.12 | 8.12 | qfq | 5,002,313 | 40,712,089 | -1.46% |
| 2023-09-04 | 8.14 | 8.25 | 8.09 | 8.24 | 8.24 | qfq | 9,435,758 | 77,227,327 | 1.73% |
| 2023-09-01 | 8.12 | 8.16 | 8.05 | 8.10 | 8.10 | qfq | 3,729,963 | 30,213,074 | 0.00% |
| 2023-08-31 | 8.20 | 8.24 | 8.07 | 8.10 | 8.10 | qfq | 5,328,800 | 43,196,523 | -0.98% |
| 2023-08-30 | 8.20 | 8.24 | 8.07 | 8.18 | 8.18 | qfq | 7,335,247 | 59,840,236 | -0.37% |
| 2023-08-29 | 8.02 | 8.24 | 7.96 | 8.21 | 8.21 | qfq | 9,395,800 | 76,464,844 | 2.50% |
| 2023-08-28 | 8.27 | 8.30 | 7.97 | 8.01 | 8.01 | qfq | 8,854,246 | 71,923,564 | 1.14% |
| 2023-08-25 | 8.20 | 8.20 | 7.90 | 7.92 | 7.92 | qfq | 11,122,637 | 89,145,015 | -4.00% |
| 2023-08-24 | 8.16 | 8.34 | 8.13 | 8.25 | 8.25 | qfq | 8,483,893 | 70,207,118 | 1.48% |
| 2023-08-23 | 8.32 | 8.33 | 8.13 | 8.13 | 8.13 | qfq | 3,494,500 | 28,583,513 | -2.28% |
| 2023-08-22 | 8.35 | 8.41 | 8.10 | 8.32 | 8.32 | qfq | 6,493,054 | 53,584,707 | -0.12% |
| 2023-08-21 | 8.29 | 8.42 | 8.27 | 8.33 | 8.33 | qfq | 4,059,800 | 33,957,453 | 0.48% |
| 2023-08-18 | 8.33 | 8.50 | 8.28 | 8.29 | 8.29 | qfq | 5,747,379 | 48,199,447 | -0.48% |
| 2023-08-17 | 8.27 | 8.35 | 8.14 | 8.33 | 8.33 | qfq | 6,836,195 | 56,382,474 | 0.36% |
| 2023-08-16 | 8.45 | 8.50 | 8.27 | 8.30 | 8.30 | qfq | 7,565,000 | 63,416,892 | -1.66% |
| 2023-08-15 | 8.68 | 8.77 | 8.39 | 8.44 | 8.44 | qfq | 11,061,400 | 94,528,291 | -3.54% |
| 2023-08-14 | 8.74 | 8.77 | 8.61 | 8.75 | 8.75 | qfq | 6,837,792 | 59,427,893 | -1.13% |
| 2023-08-11 | 8.97 | 9.01 | 8.83 | 8.85 | 8.85 | qfq | 7,611,300 | 67,763,823 | -1.23% |
| 2023-08-10 | 8.97 | 9.01 | 8.93 | 8.96 | 8.96 | qfq | 6,969,429 | 62,411,455 | -0.55% |
| 2023-08-09 | 9.06 | 9.24 | 8.96 | 9.01 | 9.01 | qfq | 15,386,035 | 139,005,686 | -2.17% |
| 2023-08-08 | 8.99 | 9.38 | 8.94 | 9.21 | 9.21 | qfq | 22,526,064 | 206,842,979 | 1.99% |
| 2023-08-07 | 8.95 | 9.11 | 8.92 | 9.03 | 9.03 | qfq | 14,796,583 | 133,624,682 | 1.12% |
| 2023-08-04 | 8.97 | 9.00 | 8.91 | 8.93 | 8.93 | qfq | 7,182,213 | 64,205,677 | -0.33% |
| 2023-08-03 | 8.98 | 8.99 | 8.92 | 8.96 | 8.96 | qfq | 5,296,063 | 47,338,099 | -0.11% |
| 2023-08-02 | 9.00 | 9.03 | 8.94 | 8.97 | 8.97 | qfq | 5,665,657 | 50,774,069 | -0.33% |
| 2023-08-01 | 9.10 | 9.10 | 8.98 | 9.00 | 9.00 | qfq | 8,789,290 | 79,287,407 | -1.32% |
| 2023-07-31 | 9.02 | 9.20 | 9.01 | 9.12 | 9.12 | qfq | 14,504,192 | 132,255,222 | 1.33% |
| 2023-07-28 | 9.00 | 9.01 | 8.92 | 9.00 | 9.00 | qfq | 5,485,732 | 49,213,844 | 0.11% |
| 2023-07-27 | 9.03 | 9.06 | 8.97 | 8.99 | 8.99 | qfq | 6,443,464 | 58,066,157 | -0.77% |
| 2023-07-26 | 9.09 | 9.18 | 9.02 | 9.06 | 9.06 | qfq | 7,276,293 | 65,945,886 | -0.44% |
| 2023-07-25 | 9.08 | 9.16 | 9.06 | 9.10 | 9.10 | qfq | 8,976,701 | 81,665,383 | 0.55% |
| 2023-07-24 | 9.04 | 9.18 | 8.95 | 9.05 | 9.05 | qfq | 5,158,792 | 46,832,436 | -0.11% |
| 2023-07-21 | 9.04 | 9.15 | 8.98 | 9.06 | 9.06 | qfq | 6,292,174 | 56,923,907 | -0.22% |
| 2023-07-20 | 9.10 | 9.28 | 9.04 | 9.08 | 9.08 | qfq | 8,118,928 | 74,284,283 | 0.11% |
| 2023-07-19 | 9.06 | 9.13 | 9.04 | 9.07 | 9.07 | qfq | 3,113,864 | 28,248,640 | 0.11% |
| 2023-07-18 | 9.14 | 9.14 | 9.04 | 9.06 | 9.06 | qfq | 4,862,170 | 44,095,493 | -1.20% |