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
ST得润002055.SZ
最近收盘价5.802026-07-17
最近交易日2026-07-17
成交量（股）21,709,000
成交额（元）129,327,529
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.06 | 6.17 | 5.75 | 5.80 | 5.80 | qfq | 21,709,000 | 129,327,529 | -3.65% |
| 2026-07-16 | 6.32 | 6.45 | 5.81 | 6.02 | 6.02 | qfq | 19,743,300 | 121,801,702 | -5.64% |
| 2026-07-15 | 6.50 | 6.59 | 6.34 | 6.38 | 6.38 | qfq | 12,658,610 | 81,680,898 | -3.33% |
| 2026-07-14 | 6.56 | 6.65 | 6.30 | 6.60 | 6.60 | qfq | 13,349,677 | 86,510,675 | 0.46% |
| 2026-07-13 | 6.66 | 7.05 | 6.49 | 6.57 | 6.57 | qfq | 18,518,079 | 125,030,340 | -1.79% |
| 2026-07-10 | 6.80 | 6.84 | 6.63 | 6.69 | 6.69 | qfq | 16,001,758 | 107,495,473 | -1.33% |
| 2026-07-09 | 6.63 | 6.81 | 6.57 | 6.78 | 6.78 | qfq | 16,753,000 | 112,181,473 | 2.11% |
| 2026-07-08 | 6.62 | 6.78 | 6.46 | 6.64 | 6.64 | qfq | 18,370,600 | 121,935,337 | 2.31% |
| 2026-07-07 | 6.90 | 7.02 | 6.48 | 6.49 | 6.49 | qfq | 24,430,002 | 164,286,610 | -5.39% |
| 2026-07-06 | 6.80 | 7.23 | 6.66 | 6.86 | 6.86 | qfq | 28,110,358 | 196,556,224 | 1.48% |
| 2026-07-03 | 6.56 | 6.83 | 6.56 | 6.76 | 6.76 | qfq | 18,581,200 | 124,504,994 | 1.96% |
| 2026-07-02 | 6.26 | 6.75 | 6.26 | 6.63 | 6.63 | qfq | 24,962,200 | 163,734,784 | 2.79% |
| 2026-07-01 | 6.40 | 6.57 | 6.27 | 6.45 | 6.45 | qfq | 23,803,100 | 152,701,497 | 2.38% |
| 2026-06-30 | 6.05 | 6.30 | 5.97 | 6.30 | 6.30 | qfq | 17,856,600 | 111,137,164 | 5.00% |
| 2026-06-29 | 5.94 | 6.14 | 5.89 | 6.00 | 6.00 | qfq | 13,230,600 | 79,256,227 | 1.01% |
| 2026-06-26 | 6.06 | 6.18 | 5.80 | 5.94 | 5.94 | qfq | 17,067,700 | 102,823,842 | -1.98% |
| 2026-06-25 | 6.31 | 6.36 | 6.06 | 6.06 | 6.06 | qfq | 21,284,100 | 130,379,376 | -5.02% |
| 2026-06-24 | 6.19 | 6.46 | 6.06 | 6.38 | 6.38 | qfq | 20,454,040 | 128,348,358 | 1.75% |
| 2026-06-23 | 6.27 | 6.41 | 6.17 | 6.27 | 6.27 | qfq | 20,009,257 | 125,925,105 | -0.95% |
| 2026-06-22 | 6.50 | 6.57 | 6.33 | 6.33 | 6.33 | qfq | 20,066,440 | 127,472,536 | -4.95% |
| 2026-06-18 | 6.48 | 6.83 | 6.40 | 6.66 | 6.66 | qfq | 25,915,610 | 174,149,571 | 2.46% |
| 2026-06-17 | 6.50 | 6.69 | 6.40 | 6.50 | 6.50 | qfq | 33,771,800 | 220,261,698 | 1.88% |
| 2026-06-16 | 6.38 | 6.38 | 6.27 | 6.38 | 6.38 | qfq | 15,865,022 | 101,118,983 | 4.93% |
| 2026-06-15 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | qfq | 6,954,202 | 41,823,357 | 5.01% |
| 2026-06-12 | 5.89 | 6.03 | 5.76 | 5.79 | 5.79 | qfq | 23,772,806 | 140,373,893 | 0.00% |
| 2026-06-11 | 5.93 | 6.04 | 5.75 | 5.79 | 5.79 | qfq | 24,076,600 | 141,389,911 | -3.02% |
| 2026-06-10 | 6.18 | 6.22 | 5.97 | 5.97 | 5.97 | qfq | 26,636,300 | 160,965,777 | -4.94% |
| 2026-06-09 | 6.43 | 6.46 | 6.18 | 6.28 | 6.28 | qfq | 27,488,100 | 173,402,954 | 0.00% |
| 2026-06-08 | 6.16 | 6.45 | 6.12 | 6.28 | 6.28 | qfq | 32,664,485 | 204,450,271 | -2.33% |
| 2026-06-05 | 6.73 | 6.80 | 6.38 | 6.43 | 6.43 | qfq | 44,131,300 | 290,300,822 | -4.32% |
| 2026-06-04 | 6.81 | 7.00 | 6.66 | 6.72 | 6.72 | qfq | 56,468,227 | 381,856,698 | -4.14% |
| 2026-06-03 | 7.10 | 7.22 | 7.01 | 7.01 | 7.01 | qfq | 41,349,461 | 290,831,502 | -5.01% |
| 2026-06-02 | 7.60 | 7.66 | 7.38 | 7.38 | 7.38 | qfq | 45,304,901 | 336,919,213 | -5.02% |
| 2026-06-01 | 7.53 | 7.77 | 7.52 | 7.77 | 7.77 | qfq | 62,621,647 | 482,525,455 | 5.00% |
| 2026-05-29 | 7.28 | 7.49 | 7.06 | 7.40 | 7.40 | qfq | 59,623,514 | 434,311,047 | 3.64% |
| 2026-05-28 | 7.57 | 7.90 | 7.14 | 7.14 | 7.14 | qfq | 92,007,339 | 695,374,897 | -5.05% |
| 2026-05-27 | 8.31 | 8.31 | 7.51 | 7.52 | 7.52 | qfq | 125,878,237 | 1,007,937,460 | -4.93% |
| 2026-05-26 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | qfq | 2,425,500 | 19,185,705 | 5.05% |
| 2026-05-25 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | qfq | 3,502,939 | 26,377,131 | 5.02% |
| 2026-05-22 | 7.17 | 7.17 | 6.96 | 7.17 | 7.17 | qfq | 86,138,044 | 614,493,203 | 4.98% |
| 2026-05-21 | 7.07 | 7.07 | 6.70 | 6.83 | 6.83 | qfq | 38,064,801 | 263,116,708 | 1.49% |
| 2026-05-20 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | qfq | 3,167,200 | 21,315,256 | 4.99% |
| 2026-05-19 | 6.34 | 6.41 | 6.28 | 6.41 | 6.41 | qfq | 13,259,292 | 84,383,032 | 5.08% |
| 2026-05-18 | 5.77 | 6.10 | 5.75 | 6.10 | 6.10 | qfq | 19,860,590 | 119,135,598 | 4.99% |
| 2026-05-15 | 5.87 | 5.93 | 5.75 | 5.81 | 5.81 | qfq | 17,601,300 | 102,754,564 | -0.85% |
| 2026-05-14 | 6.05 | 6.08 | 5.86 | 5.86 | 5.86 | qfq | 22,064,633 | 130,955,585 | -2.98% |
| 2026-05-13 | 5.98 | 6.09 | 5.93 | 6.04 | 6.04 | qfq | 18,429,938 | 111,244,633 | 1.00% |
| 2026-05-12 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | qfq | 23,555,453 | 142,129,651 | -2.29% |
| 2026-05-11 | 6.25 | 6.31 | 6.11 | 6.12 | 6.12 | qfq | 23,884,422 | 148,005,153 | -0.33% |
| 2026-05-08 | 6.10 | 6.16 | 6.04 | 6.14 | 6.14 | qfq | 22,181,508 | 135,112,848 | 0.99% |
| 2026-05-07 | 6.15 | 6.18 | 6.05 | 6.08 | 6.08 | qfq | 19,292,246 | 117,790,167 | -0.33% |
| 2026-05-06 | 6.04 | 6.11 | 6.03 | 6.10 | 6.10 | qfq | 22,778,543 | 138,332,954 | 2.87% |
| 2026-04-30 | 6.02 | 6.11 | 5.91 | 5.93 | 5.93 | qfq | 16,678,800 | 99,936,989 | -0.67% |
| 2026-04-29 | 5.90 | 6.04 | 5.87 | 5.97 | 5.97 | qfq | 21,535,500 | 128,361,411 | -1.65% |
| 2026-04-28 | 6.06 | 6.11 | 5.97 | 6.07 | 6.07 | qfq | 15,049,943 | 90,682,887 | -0.33% |
| 2026-04-27 | 5.87 | 6.11 | 5.85 | 6.09 | 6.09 | qfq | 18,062,204 | 108,943,947 | 3.75% |
| 2026-04-24 | 5.96 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 16,616,908 | 98,444,045 | -2.17% |
| 2026-04-23 | 5.98 | 6.06 | 5.96 | 6.00 | 6.00 | qfq | 13,911,035 | 83,519,578 | 0.67% |
| 2026-04-22 | 6.01 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 12,664,469 | 75,640,484 | -1.16% |
| 2026-04-21 | 6.08 | 6.10 | 5.93 | 6.03 | 6.03 | qfq | 14,483,910 | 86,818,178 | -0.82% |
| 2026-04-20 | 6.15 | 6.15 | 5.95 | 6.08 | 6.08 | qfq | 19,713,467 | 119,442,368 | -1.62% |
| 2026-04-17 | 6.14 | 6.33 | 6.11 | 6.18 | 6.18 | qfq | 19,254,300 | 119,427,325 | 0.00% |
| 2026-04-16 | 6.13 | 6.27 | 6.10 | 6.18 | 6.18 | qfq | 17,582,101 | 108,705,158 | 1.31% |
| 2026-04-15 | 6.20 | 6.21 | 6.08 | 6.10 | 6.10 | qfq | 13,169,300 | 80,636,196 | -0.65% |
| 2026-04-14 | 6.13 | 6.21 | 6.05 | 6.14 | 6.14 | qfq | 19,136,551 | 117,377,380 | 0.49% |
| 2026-04-13 | 5.95 | 6.18 | 5.95 | 6.11 | 6.11 | qfq | 19,378,300 | 118,161,443 | 2.69% |
| 2026-04-10 | 5.86 | 6.04 | 5.85 | 5.95 | 5.95 | qfq | 19,909,602 | 118,637,935 | 2.94% |
| 2026-04-09 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | qfq | 20,400,300 | 118,259,376 | -0.69% |
| 2026-04-08 | 5.65 | 5.82 | 5.64 | 5.82 | 5.82 | qfq | 21,021,502 | 121,282,404 | 5.05% |
| 2026-04-07 | 5.59 | 5.64 | 5.51 | 5.54 | 5.54 | qfq | 13,917,502 | 77,438,923 | -0.18% |
| 2026-04-03 | 5.65 | 5.67 | 5.50 | 5.55 | 5.55 | qfq | 15,025,700 | 83,673,300 | -1.60% |
| 2026-04-02 | 5.77 | 5.85 | 5.58 | 5.64 | 5.64 | qfq | 20,351,101 | 116,465,091 | -2.25% |
| 2026-04-01 | 5.79 | 5.80 | 5.69 | 5.77 | 5.77 | qfq | 16,499,501 | 94,932,176 | 1.76% |
| 2026-03-31 | 5.67 | 5.85 | 5.66 | 5.67 | 5.67 | qfq | 22,310,601 | 128,214,984 | -0.18% |
| 2026-03-30 | 5.83 | 5.90 | 5.66 | 5.68 | 5.68 | qfq | 28,194,101 | 162,966,491 | 0.00% |
| 2026-03-27 | 5.48 | 5.71 | 5.45 | 5.68 | 5.68 | qfq | 17,157,100 | 96,541,753 | 2.53% |
| 2026-03-26 | 5.61 | 5.68 | 5.52 | 5.54 | 5.54 | qfq | 16,944,700 | 94,777,254 | -1.42% |
| 2026-03-25 | 5.39 | 5.65 | 5.39 | 5.62 | 5.62 | qfq | 27,870,409 | 154,089,174 | 4.46% |
| 2026-03-24 | 5.49 | 5.49 | 5.22 | 5.38 | 5.38 | qfq | 41,869,254 | 221,854,498 | -2.00% |
| 2026-03-23 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | qfq | 25,694,100 | 141,598,525 | -5.02% |
| 2026-03-20 | 5.94 | 5.95 | 5.78 | 5.78 | 5.78 | qfq | 18,245,052 | 107,128,691 | -2.03% |
| 2026-03-19 | 5.95 | 6.00 | 5.87 | 5.90 | 5.90 | qfq | 17,299,600 | 102,566,942 | -2.32% |
| 2026-03-18 | 5.96 | 6.04 | 5.87 | 6.04 | 6.04 | qfq | 21,904,900 | 130,555,536 | 3.42% |
| 2026-03-17 | 6.10 | 6.11 | 5.82 | 5.84 | 5.84 | qfq | 24,104,000 | 144,263,324 | -3.31% |
| 2026-03-16 | 6.16 | 6.20 | 5.92 | 6.04 | 6.04 | qfq | 25,372,014 | 153,521,533 | -1.79% |
| 2026-03-13 | 6.30 | 6.34 | 6.13 | 6.15 | 6.15 | qfq | 20,985,400 | 131,164,370 | -2.54% |
| 2026-03-12 | 6.36 | 6.42 | 6.29 | 6.31 | 6.31 | qfq | 11,783,532 | 74,701,365 | -1.25% |
| 2026-03-11 | 6.35 | 6.47 | 6.32 | 6.39 | 6.39 | qfq | 15,121,645 | 96,511,619 | 1.27% |
| 2026-03-10 | 6.25 | 6.36 | 6.25 | 6.31 | 6.31 | qfq | 13,075,700 | 82,324,822 | 1.94% |
| 2026-03-09 | 6.18 | 6.23 | 6.09 | 6.19 | 6.19 | qfq | 19,128,000 | 117,804,129 | -2.06% |
| 2026-03-06 | 6.21 | 6.32 | 6.18 | 6.32 | 6.32 | qfq | 11,892,121 | 74,586,664 | 1.61% |
| 2026-03-05 | 6.37 | 6.42 | 6.18 | 6.22 | 6.22 | qfq | 19,636,400 | 123,850,124 | 0.16% |
| 2026-03-04 | 6.08 | 6.28 | 6.07 | 6.21 | 6.21 | qfq | 15,572,715 | 96,400,374 | 1.31% |
| 2026-03-03 | 6.43 | 6.52 | 6.11 | 6.13 | 6.13 | qfq | 24,080,919 | 151,871,191 | -4.52% |
| 2026-03-02 | 6.53 | 6.65 | 6.38 | 6.42 | 6.42 | qfq | 22,652,701 | 147,049,706 | -2.87% |
| 2026-02-27 | 6.50 | 6.65 | 6.45 | 6.61 | 6.61 | qfq | 16,274,062 | 107,128,412 | 2.16% |
| 2026-02-26 | 6.46 | 6.54 | 6.44 | 6.47 | 6.47 | qfq | 13,854,612 | 89,721,437 | 0.00% |
| 2026-02-25 | 6.36 | 6.51 | 6.34 | 6.47 | 6.47 | qfq | 16,684,318 | 107,657,047 | 1.89% |
| 2026-02-24 | 6.29 | 6.42 | 6.24 | 6.35 | 6.35 | qfq | 16,810,318 | 106,353,049 | 1.11% |
| 2026-02-13 | 6.35 | 6.42 | 6.28 | 6.28 | 6.28 | qfq | 14,019,418 | 88,919,586 | -1.26% |
| 2026-02-12 | 6.38 | 6.41 | 6.24 | 6.36 | 6.36 | qfq | 14,994,814 | 95,145,454 | 0.47% |
| 2026-02-11 | 6.40 | 6.43 | 6.29 | 6.33 | 6.33 | qfq | 14,580,500 | 92,530,493 | -1.25% |
| 2026-02-10 | 6.38 | 6.44 | 6.31 | 6.41 | 6.41 | qfq | 15,604,502 | 99,627,700 | 0.00% |
| 2026-02-09 | 6.25 | 6.43 | 6.25 | 6.41 | 6.41 | qfq | 18,623,427 | 118,255,885 | 3.39% |
| 2026-02-06 | 6.09 | 6.24 | 6.07 | 6.20 | 6.20 | qfq | 16,055,766 | 98,957,568 | 1.14% |
| 2026-02-05 | 6.19 | 6.32 | 6.13 | 6.13 | 6.13 | qfq | 22,752,302 | 141,720,520 | -1.13% |
| 2026-02-04 | 6.15 | 6.44 | 6.15 | 6.20 | 6.20 | qfq | 35,291,368 | 221,700,209 | 1.14% |
| 2026-02-03 | 5.98 | 6.21 | 5.93 | 6.13 | 6.13 | qfq | 25,560,121 | 155,101,708 | 3.20% |
| 2026-02-02 | 5.88 | 6.15 | 5.88 | 5.94 | 5.94 | qfq | 24,975,000 | 150,062,679 | 1.02% |
| 2026-01-30 | 5.88 | 6.05 | 5.86 | 5.88 | 5.88 | qfq | 23,036,226 | 136,538,240 | 1.55% |
| 2026-01-29 | 5.86 | 5.95 | 5.73 | 5.79 | 5.79 | qfq | 26,443,326 | 154,576,246 | -1.53% |
| 2026-01-28 | 5.97 | 6.06 | 5.87 | 5.88 | 5.88 | qfq | 28,467,224 | 169,602,378 | -1.67% |
| 2026-01-27 | 6.02 | 6.06 | 5.87 | 5.98 | 5.98 | qfq | 29,711,700 | 177,060,270 | -1.81% |
| 2026-01-26 | 6.16 | 6.18 | 6.06 | 6.09 | 6.09 | qfq | 21,777,201 | 133,019,601 | -0.65% |
| 2026-01-23 | 6.11 | 6.21 | 6.11 | 6.13 | 6.13 | qfq | 21,562,900 | 132,543,874 | 0.16% |
| 2026-01-22 | 6.16 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 20,695,439 | 126,290,367 | 0.16% |
| 2026-01-21 | 5.92 | 6.18 | 5.92 | 6.11 | 6.11 | qfq | 29,723,656 | 180,181,611 | 2.86% |
| 2026-01-20 | 6.07 | 6.10 | 5.90 | 5.94 | 5.94 | qfq | 31,815,763 | 189,922,145 | -2.62% |
| 2026-01-19 | 6.12 | 6.19 | 6.06 | 6.10 | 6.10 | qfq | 25,056,887 | 153,075,827 | 0.49% |
| 2026-01-16 | 6.00 | 6.29 | 6.00 | 6.07 | 6.07 | qfq | 38,623,294 | 237,360,288 | 1.00% |
| 2026-01-15 | 6.08 | 6.18 | 5.90 | 6.01 | 6.01 | qfq | 58,642,056 | 353,396,156 | 0.67% |
| 2026-01-14 | 5.68 | 5.97 | 5.68 | 5.97 | 5.97 | qfq | 42,664,187 | 249,989,619 | 4.92% |
| 2026-01-13 | 5.70 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 53,222,279 | 304,462,753 | 0.35% |
| 2026-01-12 | 5.59 | 5.81 | 5.59 | 5.67 | 5.67 | qfq | 90,475,317 | 514,103,073 | 0.00% |
| 2026-01-09 | 5.49 | 5.73 | 5.49 | 5.67 | 5.67 | qfq | 185,041,148 | 1,021,225,382 | -1.90% |
| 2026-01-08 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | qfq | 3,527,800 | 20,390,684 | -4.93% |
| 2026-01-07 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | qfq | 1,097,400 | 6,672,192 | -5.00% |
| 2026-01-06 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 688,600 | 4,407,040 | -5.04% |
| 2025-12-31 | 6.83 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 13,800,901 | 92,828,220 | -0.74% |
| 2025-12-30 | 6.78 | 6.88 | 6.73 | 6.79 | 6.79 | qfq | 13,126,200 | 89,443,275 | -0.44% |
| 2025-12-29 | 6.85 | 6.85 | 6.75 | 6.82 | 6.82 | qfq | 13,015,679 | 88,389,728 | 0.29% |
| 2025-12-26 | 6.82 | 6.86 | 6.74 | 6.80 | 6.80 | qfq | 13,856,243 | 94,387,262 | -0.29% |
| 2025-12-25 | 6.82 | 6.84 | 6.76 | 6.82 | 6.82 | qfq | 12,343,472 | 84,070,802 | 0.00% |
| 2025-12-24 | 6.68 | 6.83 | 6.65 | 6.82 | 6.82 | qfq | 17,631,425 | 119,401,667 | 2.87% |
| 2025-12-23 | 6.84 | 6.84 | 6.61 | 6.63 | 6.63 | qfq | 17,057,386 | 114,078,249 | -2.93% |
| 2025-12-22 | 6.80 | 6.91 | 6.78 | 6.83 | 6.83 | qfq | 16,654,000 | 114,407,924 | 0.89% |
| 2025-12-19 | 6.72 | 6.81 | 6.70 | 6.77 | 6.77 | qfq | 12,818,300 | 86,790,469 | 1.20% |
| 2025-12-18 | 6.66 | 6.78 | 6.61 | 6.69 | 6.69 | qfq | 14,296,386 | 96,156,288 | -0.15% |
| 2025-12-17 | 6.60 | 6.74 | 6.47 | 6.70 | 6.70 | qfq | 19,997,600 | 131,990,395 | 1.36% |
| 2025-12-16 | 6.76 | 6.77 | 6.55 | 6.61 | 6.61 | qfq | 17,616,800 | 116,695,841 | -1.20% |
| 2025-12-15 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | qfq | 19,193,800 | 128,756,109 | -2.62% |
| 2025-12-12 | 6.92 | 6.97 | 6.82 | 6.87 | 6.87 | qfq | 13,822,700 | 95,397,449 | -0.72% |
| 2025-12-11 | 7.11 | 7.11 | 6.91 | 6.92 | 6.92 | qfq | 12,903,565 | 90,036,859 | -2.40% |
| 2025-12-10 | 7.14 | 7.17 | 7.00 | 7.09 | 7.09 | qfq | 14,320,200 | 101,241,584 | -0.98% |
| 2025-12-09 | 7.11 | 7.23 | 7.06 | 7.16 | 7.16 | qfq | 16,356,300 | 117,298,316 | 0.42% |
| 2025-12-08 | 7.01 | 7.16 | 6.97 | 7.13 | 7.13 | qfq | 17,983,800 | 127,727,854 | 2.44% |
| 2025-12-05 | 6.86 | 6.99 | 6.78 | 6.96 | 6.96 | qfq | 13,768,700 | 95,084,058 | 1.46% |
| 2025-12-04 | 6.93 | 6.97 | 6.78 | 6.86 | 6.86 | qfq | 13,317,900 | 91,311,029 | -1.15% |
| 2025-12-03 | 7.18 | 7.18 | 6.91 | 6.94 | 6.94 | qfq | 17,272,600 | 120,662,180 | -2.80% |
| 2025-12-02 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | qfq | 11,598,888 | 82,846,685 | -1.11% |
| 2025-12-01 | 7.10 | 7.25 | 7.09 | 7.22 | 7.22 | qfq | 16,393,486 | 117,974,346 | 1.55% |
| 2025-11-28 | 7.03 | 7.11 | 6.99 | 7.11 | 7.11 | qfq | 12,776,754 | 90,240,933 | 1.14% |
| 2025-11-27 | 6.93 | 7.11 | 6.91 | 7.03 | 7.03 | qfq | 16,134,688 | 113,751,799 | 1.44% |
| 2025-11-26 | 7.01 | 7.09 | 6.90 | 6.93 | 6.93 | qfq | 13,780,600 | 96,379,311 | -1.28% |
| 2025-11-25 | 6.86 | 7.10 | 6.86 | 7.02 | 7.02 | qfq | 19,254,932 | 135,043,178 | 2.93% |
| 2025-11-24 | 6.79 | 6.87 | 6.64 | 6.82 | 6.82 | qfq | 18,603,946 | 125,792,140 | 1.49% |
| 2025-11-21 | 7.01 | 7.10 | 6.72 | 6.72 | 6.72 | qfq | 27,621,573 | 189,033,260 | -5.22% |
| 2025-11-20 | 7.18 | 7.26 | 7.09 | 7.09 | 7.09 | qfq | 16,386,200 | 117,086,369 | -1.12% |
| 2025-11-19 | 7.42 | 7.44 | 7.10 | 7.17 | 7.17 | qfq | 27,156,177 | 195,953,221 | -3.76% |
| 2025-11-18 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | qfq | 21,215,875 | 157,364,460 | 0.00% |
| 2025-11-17 | 7.34 | 7.45 | 7.33 | 7.45 | 7.45 | qfq | 20,460,133 | 151,654,653 | 1.64% |
| 2025-11-14 | 7.25 | 7.39 | 7.21 | 7.33 | 7.33 | qfq | 17,329,233 | 126,952,209 | 0.55% |
| 2025-11-13 | 7.25 | 7.32 | 7.19 | 7.29 | 7.29 | qfq | 15,495,900 | 112,626,620 | 0.55% |
| 2025-11-12 | 7.38 | 7.38 | 7.19 | 7.25 | 7.25 | qfq | 18,950,423 | 137,608,862 | -2.16% |
| 2025-11-11 | 7.37 | 7.45 | 7.33 | 7.41 | 7.41 | qfq | 20,633,419 | 152,641,395 | 0.68% |
| 2025-11-10 | 7.34 | 7.39 | 7.32 | 7.36 | 7.36 | qfq | 14,934,060 | 109,873,601 | 0.27% |
| 2025-11-07 | 7.33 | 7.38 | 7.31 | 7.34 | 7.34 | qfq | 12,888,314 | 94,602,541 | -0.68% |
| 2025-11-06 | 7.45 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 16,489,700 | 121,564,940 | -0.27% |
| 2025-11-05 | 7.31 | 7.42 | 7.29 | 7.41 | 7.41 | qfq | 15,971,919 | 117,941,120 | 0.14% |
| 2025-11-04 | 7.45 | 7.46 | 7.34 | 7.40 | 7.40 | qfq | 16,408,050 | 121,102,278 | -0.54% |
| 2025-11-03 | 7.40 | 7.45 | 7.30 | 7.44 | 7.44 | qfq | 20,442,279 | 150,968,767 | 0.40% |
| 2025-10-31 | 7.30 | 7.45 | 7.29 | 7.41 | 7.41 | qfq | 24,897,500 | 184,340,746 | 1.23% |
| 2025-10-30 | 7.40 | 7.48 | 7.31 | 7.32 | 7.32 | qfq | 38,698,281 | 286,197,287 | 0.55% |
| 2025-10-29 | 7.23 | 7.29 | 7.14 | 7.28 | 7.28 | qfq | 20,322,207 | 146,869,232 | 0.97% |
| 2025-10-28 | 7.25 | 7.28 | 7.17 | 7.21 | 7.21 | qfq | 18,609,000 | 134,592,245 | -0.55% |
| 2025-10-27 | 7.29 | 7.32 | 7.18 | 7.25 | 7.25 | qfq | 21,336,200 | 154,548,634 | 0.42% |
| 2025-10-24 | 7.16 | 7.26 | 7.13 | 7.22 | 7.22 | qfq | 26,819,058 | 193,269,345 | 1.55% |
| 2025-10-23 | 7.12 | 7.13 | 6.97 | 7.11 | 7.11 | qfq | 22,846,300 | 160,472,374 | -0.56% |
| 2025-10-22 | 7.15 | 7.23 | 7.10 | 7.15 | 7.15 | qfq | 18,167,200 | 130,191,209 | -0.28% |
| 2025-10-21 | 7.12 | 7.20 | 7.03 | 7.17 | 7.17 | qfq | 23,600,522 | 168,549,552 | 0.42% |
| 2025-10-20 | 7.10 | 7.18 | 7.07 | 7.14 | 7.14 | qfq | 18,863,890 | 134,166,561 | 2.29% |
| 2025-10-17 | 7.19 | 7.22 | 6.97 | 6.98 | 6.98 | qfq | 24,148,700 | 171,008,732 | -3.06% |
| 2025-10-16 | 7.29 | 7.30 | 7.17 | 7.20 | 7.20 | qfq | 19,376,197 | 139,848,218 | -1.91% |
| 2025-10-15 | 7.22 | 7.34 | 7.10 | 7.34 | 7.34 | qfq | 25,530,317 | 184,773,897 | 2.09% |
| 2025-10-14 | 7.42 | 7.49 | 7.15 | 7.19 | 7.19 | qfq | 33,590,676 | 245,225,181 | -2.18% |
| 2025-10-13 | 7.20 | 7.36 | 6.94 | 7.35 | 7.35 | qfq | 38,545,701 | 277,679,742 | -2.13% |
| 2025-10-10 | 7.76 | 7.79 | 7.47 | 7.51 | 7.51 | qfq | 46,668,298 | 354,622,329 | -4.09% |
| 2025-10-09 | 7.90 | 8.00 | 7.79 | 7.83 | 7.83 | qfq | 39,964,101 | 314,345,347 | -0.89% |
| 2025-09-30 | 7.88 | 8.06 | 7.84 | 7.90 | 7.90 | qfq | 29,965,404 | 237,464,406 | 1.41% |
| 2025-09-29 | 7.72 | 7.91 | 7.59 | 7.79 | 7.79 | qfq | 33,745,000 | 262,159,730 | 0.91% |
| 2025-09-26 | 8.06 | 8.06 | 7.71 | 7.72 | 7.72 | qfq | 43,603,928 | 341,457,303 | -4.34% |
| 2025-09-25 | 8.18 | 8.20 | 8.01 | 8.07 | 8.07 | qfq | 32,289,306 | 261,341,050 | -1.47% |
| 2025-09-24 | 8.00 | 8.25 | 7.77 | 8.19 | 8.19 | qfq | 45,468,678 | 365,960,605 | 2.38% |
| 2025-09-23 | 8.24 | 8.30 | 7.73 | 8.00 | 8.00 | qfq | 71,644,365 | 567,938,885 | -3.38% |
| 2025-09-22 | 8.42 | 8.57 | 8.18 | 8.28 | 8.28 | qfq | 64,944,444 | 541,658,702 | -0.96% |
| 2025-09-19 | 8.67 | 8.75 | 8.34 | 8.36 | 8.36 | qfq | 66,345,086 | 562,391,424 | -2.56% |
| 2025-09-18 | 8.44 | 8.88 | 8.36 | 8.58 | 8.58 | qfq | 116,685,431 | 1,004,885,325 | 1.66% |
| 2025-09-17 | 8.41 | 8.54 | 8.35 | 8.44 | 8.44 | qfq | 63,185,371 | 534,795,167 | 0.00% |
| 2025-09-16 | 8.50 | 8.55 | 8.30 | 8.44 | 8.44 | qfq | 110,451,046 | 926,517,885 | -2.88% |
| 2025-09-15 | 7.94 | 8.69 | 7.82 | 8.69 | 8.69 | qfq | 102,016,264 | 861,502,694 | 10.00% |
| 2025-09-12 | 7.81 | 8.08 | 7.65 | 7.90 | 7.90 | qfq | 66,766,492 | 528,263,983 | 0.77% |
| 2025-09-11 | 7.39 | 8.13 | 7.33 | 7.84 | 7.84 | qfq | 85,901,875 | 673,107,435 | 6.09% |
| 2025-09-10 | 7.37 | 7.44 | 7.34 | 7.39 | 7.39 | qfq | 20,646,600 | 152,616,034 | 0.68% |
| 2025-09-09 | 7.58 | 7.58 | 7.31 | 7.34 | 7.34 | qfq | 31,819,200 | 235,856,775 | -3.17% |
| 2025-09-08 | 7.66 | 7.72 | 7.52 | 7.58 | 7.58 | qfq | 33,222,904 | 252,275,854 | -1.04% |
| 2025-09-05 | 7.48 | 7.66 | 7.34 | 7.66 | 7.66 | qfq | 33,596,000 | 253,265,642 | 3.23% |
| 2025-09-04 | 7.56 | 7.81 | 7.30 | 7.42 | 7.42 | qfq | 43,354,820 | 328,318,289 | -1.59% |
| 2025-09-03 | 8.00 | 8.00 | 7.48 | 7.54 | 7.54 | qfq | 37,863,213 | 291,880,181 | -3.70% |
| 2025-09-02 | 8.17 | 8.22 | 7.73 | 7.83 | 7.83 | qfq | 57,494,282 | 454,403,045 | -4.74% |
| 2025-09-01 | 8.18 | 8.32 | 8.05 | 8.22 | 8.22 | qfq | 47,732,215 | 390,484,608 | 1.11% |
| 2025-08-29 | 8.33 | 8.34 | 8.09 | 8.13 | 8.13 | qfq | 47,487,252 | 387,412,596 | -2.52% |
| 2025-08-28 | 8.15 | 8.34 | 7.92 | 8.34 | 8.34 | qfq | 72,051,595 | 588,795,981 | 2.21% |
| 2025-08-27 | 8.28 | 8.56 | 8.13 | 8.16 | 8.16 | qfq | 84,580,574 | 709,094,499 | -1.92% |
| 2025-08-26 | 8.45 | 8.46 | 8.30 | 8.32 | 8.32 | qfq | 65,724,698 | 550,272,685 | -0.12% |
| 2025-08-25 | 8.16 | 8.63 | 7.98 | 8.33 | 8.33 | qfq | 91,886,628 | 757,862,588 | 2.08% |
| 2025-08-22 | 8.13 | 8.25 | 8.06 | 8.16 | 8.16 | qfq | 44,706,530 | 363,611,695 | 0.37% |
| 2025-08-21 | 8.35 | 8.35 | 8.07 | 8.13 | 8.13 | qfq | 57,495,057 | 469,137,534 | -2.05% |
| 2025-08-20 | 8.09 | 8.42 | 7.98 | 8.30 | 8.30 | qfq | 81,604,596 | 672,762,297 | 1.72% |
| 2025-08-19 | 7.85 | 8.20 | 7.76 | 8.16 | 8.16 | qfq | 92,272,082 | 739,592,695 | 4.35% |
| 2025-08-18 | 7.84 | 7.97 | 7.68 | 7.82 | 7.82 | qfq | 75,715,382 | 593,310,212 | 1.96% |
| 2025-08-15 | 7.36 | 7.67 | 7.36 | 7.67 | 7.67 | qfq | 63,674,668 | 482,876,213 | 3.65% |
| 2025-08-14 | 7.60 | 7.62 | 7.37 | 7.40 | 7.40 | qfq | 44,648,268 | 333,619,043 | -2.25% |
| 2025-08-13 | 7.50 | 7.62 | 7.45 | 7.57 | 7.57 | qfq | 51,249,209 | 385,434,418 | 0.93% |
| 2025-08-12 | 7.42 | 7.55 | 7.38 | 7.50 | 7.50 | qfq | 40,102,527 | 299,527,746 | 1.08% |
| 2025-08-11 | 7.27 | 7.45 | 7.27 | 7.42 | 7.42 | qfq | 32,870,323 | 242,945,816 | 1.78% |
| 2025-08-08 | 7.46 | 7.46 | 7.27 | 7.29 | 7.29 | qfq | 33,673,963 | 246,588,064 | -2.54% |
| 2025-08-07 | 7.46 | 7.56 | 7.39 | 7.48 | 7.48 | qfq | 41,929,281 | 313,465,217 | 0.27% |
| 2025-08-06 | 7.37 | 7.57 | 7.30 | 7.46 | 7.46 | qfq | 44,656,242 | 333,080,804 | 0.54% |
| 2025-08-05 | 7.23 | 7.49 | 7.21 | 7.42 | 7.42 | qfq | 48,996,763 | 360,506,608 | 2.91% |
| 2025-08-04 | 7.15 | 7.21 | 7.09 | 7.21 | 7.21 | qfq | 26,802,900 | 191,649,919 | 0.28% |
| 2025-08-01 | 7.22 | 7.43 | 7.13 | 7.19 | 7.19 | qfq | 35,086,400 | 253,761,476 | -0.69% |
| 2025-07-31 | 7.37 | 7.55 | 7.21 | 7.24 | 7.24 | qfq | 46,659,120 | 344,512,326 | -2.03% |
| 2025-07-30 | 7.57 | 7.58 | 7.33 | 7.39 | 7.39 | qfq | 38,944,170 | 289,897,810 | -2.76% |
| 2025-07-29 | 7.52 | 7.63 | 7.47 | 7.60 | 7.60 | qfq | 44,162,476 | 333,046,258 | -0.26% |
| 2025-07-28 | 7.40 | 7.89 | 7.40 | 7.62 | 7.62 | qfq | 84,901,506 | 652,049,339 | 3.67% |
| 2025-07-25 | 7.25 | 7.35 | 7.24 | 7.35 | 7.35 | qfq | 35,049,155 | 255,934,998 | 0.96% |
| 2025-07-24 | 7.19 | 7.30 | 7.17 | 7.28 | 7.28 | qfq | 36,445,603 | 263,728,327 | 1.39% |
| 2025-07-23 | 7.42 | 7.44 | 7.18 | 7.18 | 7.18 | qfq | 61,167,430 | 443,651,185 | -3.88% |
| 2025-07-22 | 7.67 | 7.67 | 7.42 | 7.47 | 7.47 | qfq | 56,893,101 | 426,410,677 | -2.73% |
| 2025-07-21 | 7.58 | 7.68 | 7.45 | 7.68 | 7.68 | qfq | 51,882,030 | 394,906,083 | 0.79% |
| 2025-07-18 | 7.80 | 7.84 | 7.56 | 7.62 | 7.62 | qfq | 59,322,776 | 454,608,606 | -1.80% |
| 2025-07-17 | 7.76 | 7.90 | 7.66 | 7.76 | 7.76 | qfq | 79,059,811 | 615,119,870 | -1.02% |
| 2025-07-16 | 7.60 | 8.04 | 7.38 | 7.84 | 7.84 | qfq | 109,275,632 | 839,109,835 | 3.16% |
| 2025-07-15 | 7.45 | 7.77 | 7.37 | 7.60 | 7.60 | qfq | 107,514,374 | 817,958,237 | 2.56% |
| 2025-07-14 | 7.40 | 7.48 | 7.33 | 7.41 | 7.41 | qfq | 53,970,000 | 400,197,696 | 0.00% |
| 2025-07-11 | 7.49 | 7.52 | 7.30 | 7.41 | 7.41 | qfq | 65,805,829 | 486,163,431 | -0.94% |
| 2025-07-10 | 7.62 | 7.72 | 7.44 | 7.48 | 7.48 | qfq | 85,167,776 | 641,726,319 | -1.71% |
| 2025-07-09 | 7.71 | 7.88 | 7.55 | 7.61 | 7.61 | qfq | 199,273,775 | 1,538,593,099 | -0.91% |
| 2025-07-08 | 6.99 | 7.68 | 6.94 | 7.68 | 7.68 | qfq | 122,862,302 | 927,305,003 | 10.03% |
| 2025-07-07 | 6.99 | 7.08 | 6.89 | 6.98 | 6.98 | qfq | 36,087,400 | 251,682,656 | -0.99% |
| 2025-07-04 | 7.30 | 7.32 | 7.02 | 7.05 | 7.05 | qfq | 63,338,600 | 449,591,283 | -3.03% |
| 2025-07-03 | 6.96 | 7.58 | 6.95 | 7.27 | 7.27 | qfq | 108,903,120 | 788,218,480 | 4.45% |
| 2025-07-02 | 7.12 | 7.12 | 6.90 | 6.96 | 6.96 | qfq | 54,953,766 | 384,521,103 | -3.20% |
| 2025-07-01 | 7.24 | 7.32 | 7.03 | 7.19 | 7.19 | qfq | 75,486,035 | 540,603,596 | -1.51% |
| 2025-06-30 | 7.42 | 7.49 | 7.17 | 7.30 | 7.30 | qfq | 108,428,693 | 791,000,230 | 0.41% |
| 2025-06-27 | 6.99 | 7.50 | 6.92 | 7.27 | 7.27 | qfq | 152,644,464 | 1,099,461,587 | 5.98% |
| 2025-06-26 | 6.93 | 7.25 | 6.86 | 6.86 | 6.86 | qfq | 76,959,487 | 538,304,475 | -2.14% |
| 2025-06-25 | 6.97 | 7.12 | 6.88 | 7.01 | 7.01 | qfq | 93,304,008 | 649,702,916 | -1.27% |
| 2025-06-24 | 6.78 | 7.13 | 6.78 | 7.10 | 7.10 | qfq | 126,817,092 | 885,028,679 | 5.97% |
| 2025-06-23 | 6.52 | 6.75 | 6.40 | 6.70 | 6.70 | qfq | 66,064,784 | 439,248,659 | 0.00% |
| 2025-06-20 | 6.58 | 6.75 | 6.45 | 6.70 | 6.70 | qfq | 77,415,271 | 516,847,515 | 1.36% |
| 2025-06-19 | 6.58 | 6.76 | 6.54 | 6.61 | 6.61 | qfq | 53,598,800 | 355,363,064 | 0.15% |
| 2025-06-18 | 6.47 | 6.63 | 6.41 | 6.60 | 6.60 | qfq | 43,256,300 | 283,654,237 | 1.07% |
| 2025-06-17 | 6.50 | 6.58 | 6.43 | 6.53 | 6.53 | qfq | 30,106,600 | 195,670,607 | 0.62% |
| 2025-06-16 | 6.29 | 6.74 | 6.27 | 6.49 | 6.49 | qfq | 43,802,900 | 284,910,862 | 2.85% |
| 2025-06-13 | 6.56 | 6.57 | 6.29 | 6.31 | 6.31 | qfq | 48,089,200 | 306,875,525 | -4.83% |
| 2025-06-12 | 6.60 | 6.85 | 6.58 | 6.63 | 6.63 | qfq | 47,945,400 | 319,843,045 | 0.45% |
| 2025-06-11 | 6.66 | 6.73 | 6.58 | 6.60 | 6.60 | qfq | 38,616,300 | 256,533,332 | -0.75% |
| 2025-06-10 | 6.78 | 6.87 | 6.59 | 6.65 | 6.65 | qfq | 60,884,700 | 408,157,305 | -1.92% |
| 2025-06-09 | 6.77 | 6.89 | 6.67 | 6.78 | 6.78 | qfq | 69,045,700 | 469,104,213 | 0.15% |
| 2025-06-06 | 6.91 | 6.99 | 6.75 | 6.77 | 6.77 | qfq | 90,758,849 | 617,728,964 | -3.56% |
| 2025-06-05 | 6.88 | 7.39 | 6.76 | 7.02 | 7.02 | qfq | 186,770,964 | 1,306,182,961 | 4.31% |
| 2025-06-04 | 6.18 | 6.73 | 6.16 | 6.73 | 6.73 | qfq | 65,406,854 | 429,532,288 | 9.97% |
| 2025-06-03 | 6.02 | 6.18 | 6.02 | 6.12 | 6.12 | qfq | 40,531,033 | 247,424,685 | 0.16% |
| 2025-05-30 | 6.35 | 6.45 | 6.04 | 6.11 | 6.11 | qfq | 89,743,304 | 556,866,694 | -3.48% |
| 2025-05-29 | 5.75 | 6.33 | 5.74 | 6.33 | 6.33 | qfq | 51,145,634 | 314,234,914 | 10.09% |
| 2025-05-28 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | qfq | 13,702,900 | 78,872,742 | -1.03% |
| 2025-05-27 | 5.85 | 5.86 | 5.73 | 5.81 | 5.81 | qfq | 14,984,600 | 86,614,726 | 0.00% |
| 2025-05-26 | 5.63 | 5.81 | 5.62 | 5.81 | 5.81 | qfq | 19,649,900 | 113,215,816 | 2.83% |
| 2025-05-23 | 5.81 | 5.85 | 5.65 | 5.65 | 5.65 | qfq | 17,183,900 | 98,699,951 | -2.75% |
| 2025-05-22 | 5.88 | 5.94 | 5.80 | 5.81 | 5.81 | qfq | 15,138,201 | 88,647,642 | -1.19% |
| 2025-05-21 | 5.95 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 13,879,000 | 81,564,179 | -1.01% |
| 2025-05-20 | 5.91 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 19,247,295 | 113,769,089 | -0.34% |
| 2025-05-19 | 5.96 | 5.98 | 5.83 | 5.96 | 5.96 | qfq | 22,198,697 | 130,907,207 | -0.50% |
| 2025-05-16 | 5.76 | 6.05 | 5.73 | 5.99 | 5.99 | qfq | 37,352,142 | 222,103,972 | 3.81% |
| 2025-05-15 | 5.94 | 5.96 | 5.76 | 5.77 | 5.77 | qfq | 21,822,600 | 127,101,870 | -3.03% |
| 2025-05-14 | 5.95 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 26,884,001 | 159,726,214 | 0.00% |
| 2025-05-13 | 6.04 | 6.14 | 5.92 | 5.95 | 5.95 | qfq | 31,865,050 | 191,169,492 | 0.17% |
| 2025-05-12 | 5.99 | 5.99 | 5.86 | 5.94 | 5.94 | qfq | 29,314,900 | 173,295,092 | 1.19% |
| 2025-05-09 | 6.00 | 6.03 | 5.81 | 5.87 | 5.87 | qfq | 32,973,046 | 194,368,399 | -2.33% |
| 2025-05-08 | 5.91 | 6.07 | 5.88 | 6.01 | 6.01 | qfq | 49,558,042 | 297,601,199 | 2.21% |
| 2025-05-07 | 5.98 | 6.04 | 5.78 | 5.88 | 5.88 | qfq | 60,085,442 | 353,328,961 | 0.00% |
| 2025-05-06 | 5.49 | 5.98 | 5.39 | 5.88 | 5.88 | qfq | 88,277,508 | 508,255,847 | 2.98% |
| 2025-04-30 | 5.35 | 5.85 | 5.33 | 5.71 | 5.71 | qfq | 103,150,186 | 582,125,980 | 7.33% |
| 2025-04-29 | 5.19 | 5.32 | 5.19 | 5.32 | 5.32 | qfq | 32,187,024 | 170,882,894 | 9.92% |
| 2025-04-28 | 4.92 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 10,664,702 | 51,787,232 | -1.43% |
| 2025-04-25 | 4.92 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 11,230,300 | 55,353,281 | 0.00% |
| 2025-04-24 | 5.09 | 5.09 | 4.89 | 4.91 | 4.91 | qfq | 17,824,501 | 88,410,437 | -3.54% |
| 2025-04-23 | 5.00 | 5.19 | 5.00 | 5.09 | 5.09 | qfq | 24,974,904 | 126,795,053 | 2.62% |
| 2025-04-22 | 5.01 | 5.05 | 4.93 | 4.96 | 4.96 | qfq | 10,454,400 | 52,023,558 | -1.00% |
| 2025-04-21 | 4.95 | 5.03 | 4.88 | 5.01 | 5.01 | qfq | 11,378,502 | 56,635,234 | 1.42% |
| 2025-04-18 | 4.88 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 10,552,100 | 51,758,360 | 0.61% |
| 2025-04-17 | 4.86 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 11,777,855 | 58,198,625 | 0.00% |
| 2025-04-16 | 5.05 | 5.05 | 4.84 | 4.91 | 4.91 | qfq | 14,640,746 | 72,220,628 | -2.77% |
| 2025-04-15 | 5.09 | 5.12 | 5.01 | 5.05 | 5.05 | qfq | 12,847,802 | 64,857,656 | -0.98% |
| 2025-04-14 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | qfq | 21,301,700 | 108,952,837 | 3.24% |
| 2025-04-11 | 4.88 | 5.00 | 4.85 | 4.94 | 4.94 | qfq | 17,911,438 | 88,427,080 | -0.40% |
| 2025-04-10 | 4.96 | 5.06 | 4.94 | 4.96 | 4.96 | qfq | 25,692,036 | 128,509,307 | 2.90% |
| 2025-04-09 | 4.70 | 4.85 | 4.27 | 4.82 | 4.82 | qfq | 29,408,160 | 134,409,279 | 1.69% |
| 2025-04-08 | 4.73 | 4.98 | 4.58 | 4.74 | 4.74 | qfq | 31,216,890 | 148,306,267 | -5.58% |
| 2025-04-07 | 5.11 | 5.24 | 5.02 | 5.02 | 5.02 | qfq | 18,938,300 | 95,773,596 | -10.04% |
| 2025-04-03 | 5.48 | 5.62 | 5.47 | 5.58 | 5.58 | qfq | 14,622,300 | 80,972,393 | 0.18% |
| 2025-04-02 | 5.58 | 5.63 | 5.56 | 5.57 | 5.57 | qfq | 10,441,094 | 58,373,526 | -0.54% |
| 2025-04-01 | 5.61 | 5.67 | 5.58 | 5.60 | 5.60 | qfq | 14,570,300 | 81,917,176 | 0.90% |
| 2025-03-31 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | qfq | 19,922,300 | 109,919,846 | -2.12% |
| 2025-03-28 | 5.83 | 5.88 | 5.66 | 5.67 | 5.67 | qfq | 25,413,800 | 145,885,143 | -3.41% |
| 2025-03-27 | 5.93 | 5.93 | 5.77 | 5.87 | 5.87 | qfq | 20,062,002 | 117,493,211 | -1.01% |
| 2025-03-26 | 5.86 | 5.98 | 5.82 | 5.93 | 5.93 | qfq | 17,136,600 | 101,613,707 | 0.68% |
| 2025-03-25 | 6.03 | 6.04 | 5.86 | 5.89 | 5.89 | qfq | 25,279,600 | 150,073,559 | -2.16% |
| 2025-03-24 | 6.22 | 6.26 | 5.86 | 6.02 | 6.02 | qfq | 38,296,000 | 231,659,737 | -3.37% |
| 2025-03-21 | 6.43 | 6.47 | 6.21 | 6.23 | 6.23 | qfq | 35,371,300 | 221,898,342 | -3.86% |
| 2025-03-20 | 6.54 | 6.63 | 6.39 | 6.48 | 6.48 | qfq | 27,444,000 | 179,244,620 | -0.92% |
| 2025-03-19 | 6.61 | 6.64 | 6.51 | 6.54 | 6.54 | qfq | 32,236,600 | 211,004,497 | -2.10% |
| 2025-03-18 | 6.76 | 6.84 | 6.64 | 6.68 | 6.68 | qfq | 41,336,690 | 277,816,665 | -0.45% |
| 2025-03-17 | 6.62 | 6.83 | 6.54 | 6.71 | 6.71 | qfq | 54,994,601 | 368,122,775 | 1.05% |
| 2025-03-14 | 6.66 | 6.70 | 6.49 | 6.64 | 6.64 | qfq | 55,778,212 | 368,867,300 | 1.37% |
| 2025-03-13 | 6.73 | 6.77 | 6.48 | 6.55 | 6.55 | qfq | 82,472,419 | 543,328,499 | -2.67% |
| 2025-03-12 | 6.18 | 6.73 | 6.18 | 6.73 | 6.73 | qfq | 73,751,109 | 484,929,593 | 9.97% |
| 2025-03-11 | 6.03 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 19,814,829 | 120,370,181 | -0.49% |
| 2025-03-10 | 6.10 | 6.26 | 6.04 | 6.15 | 6.15 | qfq | 26,390,400 | 161,760,769 | 0.82% |
| 2025-03-07 | 6.26 | 6.26 | 6.06 | 6.10 | 6.10 | qfq | 26,832,600 | 164,995,356 | -2.56% |
| 2025-03-06 | 6.19 | 6.29 | 6.15 | 6.26 | 6.26 | qfq | 32,631,400 | 203,393,744 | 1.95% |
| 2025-03-05 | 6.12 | 6.19 | 5.95 | 6.14 | 6.14 | qfq | 30,966,100 | 188,085,946 | 0.33% |
| 2025-03-04 | 5.96 | 6.13 | 5.89 | 6.12 | 6.12 | qfq | 22,513,395 | 136,148,876 | 1.66% |
| 2025-03-03 | 6.03 | 6.13 | 5.92 | 6.02 | 6.02 | qfq | 27,920,795 | 169,032,516 | 0.00% |
| 2025-02-28 | 6.39 | 6.42 | 6.01 | 6.02 | 6.02 | qfq | 38,921,800 | 240,841,797 | -6.67% |
| 2025-02-27 | 6.56 | 6.61 | 6.32 | 6.45 | 6.45 | qfq | 34,996,621 | 225,753,981 | -1.98% |
| 2025-02-26 | 6.65 | 6.66 | 6.47 | 6.58 | 6.58 | qfq | 36,785,301 | 240,035,114 | 0.15% |
| 2025-02-25 | 6.45 | 6.70 | 6.35 | 6.57 | 6.57 | qfq | 44,596,879 | 292,878,666 | 0.31% |
| 2025-02-24 | 6.56 | 6.63 | 6.44 | 6.55 | 6.55 | qfq | 52,930,430 | 345,288,116 | -2.09% |
| 2025-02-21 | 6.42 | 6.93 | 6.42 | 6.69 | 6.69 | qfq | 89,102,780 | 594,309,284 | 3.24% |
| 2025-02-20 | 6.58 | 6.66 | 6.35 | 6.48 | 6.48 | qfq | 46,981,710 | 303,249,609 | 2.05% |
| 2025-02-19 | 6.15 | 6.36 | 6.10 | 6.35 | 6.35 | qfq | 30,996,000 | 194,874,891 | 3.08% |
| 2025-02-18 | 6.43 | 6.45 | 6.12 | 6.16 | 6.16 | qfq | 33,521,450 | 210,203,451 | -4.20% |
| 2025-02-17 | 6.22 | 6.46 | 6.22 | 6.43 | 6.43 | qfq | 38,699,101 | 246,979,918 | 3.38% |
| 2025-02-14 | 6.31 | 6.36 | 6.19 | 6.22 | 6.22 | qfq | 34,294,700 | 214,443,832 | -2.05% |
| 2025-02-13 | 6.52 | 6.55 | 6.30 | 6.35 | 6.35 | qfq | 40,909,100 | 261,276,927 | -2.01% |
| 2025-02-12 | 6.42 | 6.55 | 6.33 | 6.48 | 6.48 | qfq | 52,315,807 | 338,816,984 | 0.47% |
| 2025-02-11 | 6.45 | 6.72 | 6.23 | 6.45 | 6.45 | qfq | 83,057,780 | 539,165,708 | 1.74% |
| 2025-02-10 | 6.20 | 6.34 | 6.14 | 6.34 | 6.34 | qfq | 49,321,712 | 308,002,740 | 2.76% |
| 2025-02-07 | 6.14 | 6.33 | 6.06 | 6.17 | 6.17 | qfq | 60,589,601 | 374,807,091 | 1.82% |
| 2025-02-06 | 5.83 | 6.06 | 5.74 | 6.06 | 6.06 | qfq | 40,021,401 | 237,315,387 | 3.95% |
| 2025-02-05 | 5.64 | 5.95 | 5.62 | 5.83 | 5.83 | qfq | 41,773,700 | 242,265,517 | 4.86% |
| 2025-01-27 | 5.59 | 5.73 | 5.51 | 5.56 | 5.56 | qfq | 50,605,950 | 283,325,389 | -6.24% |
| 2025-01-24 | 6.00 | 6.04 | 5.87 | 5.93 | 5.93 | qfq | 41,602,600 | 246,981,251 | -2.15% |
| 2025-01-23 | 6.08 | 6.29 | 6.02 | 6.06 | 6.06 | qfq | 57,676,300 | 355,052,914 | 0.66% |
| 2025-01-22 | 6.00 | 6.29 | 5.94 | 6.02 | 6.02 | qfq | 50,349,174 | 308,074,499 | -0.50% |
| 2025-01-21 | 6.15 | 6.20 | 5.93 | 6.05 | 6.05 | qfq | 43,931,935 | 265,289,006 | -1.63% |
| 2025-01-20 | 6.00 | 6.37 | 5.97 | 6.15 | 6.15 | qfq | 68,942,485 | 424,720,988 | 3.36% |
| 2025-01-17 | 6.04 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 40,916,576 | 244,165,629 | -2.46% |
| 2025-01-16 | 5.96 | 6.10 | 5.90 | 6.10 | 6.10 | qfq | 65,382,901 | 393,914,984 | 3.92% |
| 2025-01-15 | 5.99 | 6.03 | 5.83 | 5.87 | 5.87 | qfq | 37,832,955 | 222,999,165 | -1.84% |
| 2025-01-14 | 5.74 | 5.98 | 5.65 | 5.98 | 5.98 | qfq | 54,823,299 | 321,678,104 | 4.55% |
| 2025-01-13 | 5.53 | 5.74 | 5.30 | 5.72 | 5.72 | qfq | 48,610,961 | 269,448,831 | 1.06% |
| 2025-01-10 | 5.96 | 6.09 | 5.65 | 5.66 | 5.66 | qfq | 53,594,940 | 314,366,527 | -6.29% |
| 2025-01-09 | 6.09 | 6.27 | 6.00 | 6.04 | 6.04 | qfq | 69,078,266 | 421,692,258 | -1.95% |
| 2025-01-08 | 6.06 | 6.32 | 5.95 | 6.16 | 6.16 | qfq | 112,817,468 | 694,675,238 | 1.65% |
| 2025-01-07 | 5.55 | 6.06 | 5.55 | 6.06 | 6.06 | qfq | 45,551,783 | 271,319,219 | 9.98% |
| 2025-01-06 | 5.80 | 5.91 | 5.48 | 5.51 | 5.51 | qfq | 71,163,490 | 402,485,644 | -6.61% |
| 2025-01-03 | 6.44 | 6.53 | 5.87 | 5.90 | 5.90 | qfq | 93,404,485 | 570,465,392 | -9.09% |
| 2025-01-02 | 6.80 | 6.95 | 6.48 | 6.49 | 6.49 | qfq | 104,566,762 | 693,200,273 | -9.86% |
| 2024-12-31 | 7.40 | 7.58 | 7.20 | 7.20 | 7.20 | qfq | 100,886,961 | 732,467,104 | -10.00% |
| 2024-12-30 | 7.69 | 8.46 | 7.69 | 8.00 | 8.00 | qfq | 194,155,682 | 1,538,362,284 | -6.32% |
| 2024-12-27 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | qfq | 13,891,800 | 118,635,972 | -10.01% |
| 2024-12-26 | 8.58 | 9.49 | 8.48 | 9.49 | 9.49 | qfq | 85,480,673 | 782,513,188 | 9.97% |
| 2024-12-25 | 9.00 | 9.35 | 8.46 | 8.63 | 8.63 | qfq | 138,357,860 | 1,222,850,173 | -3.03% |
| 2024-12-24 | 8.10 | 8.90 | 8.00 | 8.90 | 8.90 | qfq | 48,710,528 | 426,129,103 | 10.01% |
| 2024-12-23 | 8.57 | 8.76 | 8.07 | 8.09 | 8.09 | qfq | 86,856,171 | 731,485,027 | -5.60% |
| 2024-12-20 | 8.63 | 9.03 | 8.50 | 8.57 | 8.57 | qfq | 139,655,632 | 1,216,506,604 | -0.58% |
| 2024-12-19 | 7.76 | 8.62 | 7.70 | 8.62 | 8.62 | qfq | 48,279,445 | 402,317,885 | 9.95% |
| 2024-12-18 | 7.84 | 7.93 | 7.50 | 7.84 | 7.84 | qfq | 23,919,209 | 185,492,175 | 1.16% |
| 2024-12-17 | 8.15 | 8.24 | 7.72 | 7.75 | 7.75 | qfq | 35,011,900 | 277,523,803 | -4.91% |
| 2024-12-16 | 8.16 | 8.33 | 8.00 | 8.15 | 8.15 | qfq | 32,668,400 | 266,853,163 | 0.00% |
| 2024-12-13 | 8.31 | 8.43 | 8.13 | 8.15 | 8.15 | qfq | 29,203,422 | 241,047,276 | -2.63% |
| 2024-12-12 | 8.38 | 8.53 | 8.21 | 8.37 | 8.37 | qfq | 39,500,522 | 329,842,095 | -0.59% |
| 2024-12-11 | 7.96 | 8.50 | 7.94 | 8.42 | 8.42 | qfq | 61,671,300 | 512,306,605 | 4.99% |
| 2024-12-10 | 8.28 | 8.37 | 7.94 | 8.02 | 8.02 | qfq | 32,377,140 | 263,556,511 | -0.37% |
| 2024-12-09 | 8.06 | 8.20 | 7.94 | 8.05 | 8.05 | qfq | 28,374,800 | 229,020,634 | -0.62% |
| 2024-12-06 | 8.20 | 8.28 | 8.05 | 8.10 | 8.10 | qfq | 32,283,400 | 261,819,543 | -1.10% |
| 2024-12-05 | 7.83 | 8.44 | 7.81 | 8.19 | 8.19 | qfq | 53,079,041 | 432,839,775 | 4.46% |
| 2024-12-04 | 7.95 | 8.09 | 7.80 | 7.84 | 7.84 | qfq | 38,837,052 | 307,873,324 | -2.97% |
| 2024-12-03 | 7.72 | 8.50 | 7.67 | 8.08 | 8.08 | qfq | 68,769,626 | 556,603,271 | 4.12% |
| 2024-12-02 | 7.51 | 7.85 | 7.46 | 7.76 | 7.76 | qfq | 31,422,587 | 241,097,241 | 4.02% |
| 2024-11-29 | 7.42 | 7.54 | 7.23 | 7.46 | 7.46 | qfq | 22,380,008 | 165,724,929 | -0.13% |
| 2024-11-28 | 7.37 | 7.54 | 7.36 | 7.47 | 7.47 | qfq | 22,476,984 | 167,417,826 | 1.49% |
| 2024-11-27 | 7.21 | 7.39 | 7.00 | 7.36 | 7.36 | qfq | 23,780,828 | 170,310,003 | 1.80% |
| 2024-11-26 | 7.33 | 7.55 | 7.23 | 7.23 | 7.23 | qfq | 19,564,310 | 143,724,009 | -1.63% |
| 2024-11-25 | 7.32 | 7.35 | 7.10 | 7.35 | 7.35 | qfq | 22,478,500 | 162,001,590 | 0.41% |
| 2024-11-22 | 7.53 | 7.80 | 7.28 | 7.32 | 7.32 | qfq | 40,993,701 | 310,740,920 | -4.06% |
| 2024-11-21 | 7.53 | 7.87 | 7.37 | 7.63 | 7.63 | qfq | 40,299,301 | 303,938,534 | 2.42% |
| 2024-11-20 | 7.19 | 7.50 | 7.14 | 7.45 | 7.45 | qfq | 29,842,508 | 218,804,113 | 3.04% |
| 2024-11-19 | 7.10 | 7.35 | 6.92 | 7.23 | 7.23 | qfq | 31,974,650 | 227,537,783 | 4.03% |
| 2024-11-18 | 7.47 | 7.52 | 6.90 | 6.95 | 6.95 | qfq | 39,261,068 | 278,333,845 | -7.09% |
| 2024-11-15 | 7.67 | 7.83 | 7.46 | 7.48 | 7.48 | qfq | 26,773,817 | 205,145,255 | -2.98% |
| 2024-11-14 | 8.00 | 8.06 | 7.69 | 7.71 | 7.71 | qfq | 25,453,257 | 199,680,124 | -4.46% |
| 2024-11-13 | 8.07 | 8.16 | 7.85 | 8.07 | 8.07 | qfq | 34,269,251 | 274,351,066 | -0.98% |
| 2024-11-12 | 8.39 | 8.63 | 8.06 | 8.15 | 8.15 | qfq | 58,661,961 | 487,168,954 | -2.86% |
| 2024-11-11 | 8.14 | 8.50 | 8.09 | 8.39 | 8.39 | qfq | 65,191,108 | 540,046,918 | 3.58% |
| 2024-11-08 | 8.04 | 8.25 | 8.00 | 8.10 | 8.10 | qfq | 60,208,706 | 488,088,816 | 0.25% |
| 2024-11-07 | 8.23 | 8.43 | 7.97 | 8.08 | 8.08 | qfq | 64,969,688 | 524,695,465 | -1.82% |
| 2024-11-06 | 8.25 | 8.57 | 8.15 | 8.23 | 8.23 | qfq | 129,152,488 | 1,077,111,905 | 4.05% |
| 2024-11-05 | 7.19 | 7.91 | 7.15 | 7.91 | 7.91 | qfq | 65,132,063 | 505,614,984 | 10.01% |
| 2024-11-04 | 6.97 | 7.25 | 6.93 | 7.19 | 7.19 | qfq | 20,813,400 | 148,537,119 | 2.71% |
| 2024-11-01 | 7.51 | 7.51 | 6.98 | 7.00 | 7.00 | qfq | 47,900,653 | 344,179,677 | -7.65% |
| 2024-10-31 | 7.63 | 7.65 | 7.42 | 7.58 | 7.58 | qfq | 45,805,256 | 346,494,070 | -1.43% |
| 2024-10-30 | 7.39 | 7.74 | 7.35 | 7.69 | 7.69 | qfq | 59,077,263 | 449,863,621 | 3.64% |
| 2024-10-29 | 7.55 | 7.67 | 7.40 | 7.42 | 7.42 | qfq | 42,695,795 | 321,246,251 | -1.72% |
| 2024-10-28 | 7.22 | 7.56 | 7.22 | 7.55 | 7.55 | qfq | 47,379,777 | 353,719,229 | 2.86% |
| 2024-10-25 | 7.30 | 7.39 | 7.24 | 7.34 | 7.34 | qfq | 30,924,860 | 226,207,091 | 1.38% |
| 2024-10-24 | 7.20 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 26,189,736 | 188,942,745 | -0.82% |
| 2024-10-23 | 7.47 | 7.48 | 7.24 | 7.30 | 7.30 | qfq | 55,162,064 | 406,841,513 | -4.58% |
| 2024-10-22 | 7.35 | 7.97 | 7.18 | 7.65 | 7.65 | qfq | 80,059,248 | 604,949,657 | 4.51% |
| 2024-10-21 | 7.15 | 7.67 | 7.05 | 7.32 | 7.32 | qfq | 77,045,745 | 563,514,969 | 1.67% |
| 2024-10-18 | 7.02 | 7.27 | 6.94 | 7.20 | 7.20 | qfq | 80,170,900 | 573,239,464 | 4.20% |
| 2024-10-17 | 6.59 | 7.03 | 6.59 | 6.91 | 6.91 | qfq | 58,319,572 | 400,570,782 | 4.70% |
| 2024-10-16 | 6.60 | 6.69 | 6.50 | 6.60 | 6.60 | qfq | 27,684,702 | 182,537,466 | -2.22% |
| 2024-10-15 | 6.73 | 7.07 | 6.60 | 6.75 | 6.75 | qfq | 42,240,803 | 289,338,606 | -0.15% |
| 2024-10-14 | 6.46 | 6.78 | 6.33 | 6.76 | 6.76 | qfq | 40,428,441 | 265,455,197 | 3.05% |
| 2024-10-11 | 6.73 | 7.24 | 6.32 | 6.56 | 6.56 | qfq | 41,947,088 | 280,582,942 | -3.39% |
| 2024-10-10 | 6.85 | 7.10 | 6.66 | 6.79 | 6.79 | qfq | 33,750,796 | 232,162,815 | 0.74% |
| 2024-10-09 | 7.41 | 7.41 | 6.68 | 6.74 | 6.74 | qfq | 50,640,447 | 355,272,021 | -8.42% |
| 2024-10-08 | 7.36 | 7.36 | 6.84 | 7.36 | 7.36 | qfq | 65,858,823 | 475,335,865 | 10.01% |
| 2024-09-30 | 6.32 | 6.70 | 6.14 | 6.69 | 6.69 | qfq | 53,847,965 | 349,668,240 | 9.85% |
| 2024-09-27 | 5.84 | 6.20 | 5.82 | 6.09 | 6.09 | qfq | 37,655,600 | 225,892,724 | 4.46% |
| 2024-09-26 | 5.58 | 5.83 | 5.51 | 5.83 | 5.83 | qfq | 31,454,355 | 180,065,896 | 5.05% |
| 2024-09-25 | 5.54 | 5.70 | 5.52 | 5.55 | 5.55 | qfq | 24,328,700 | 136,626,811 | 0.91% |
| 2024-09-24 | 5.37 | 5.51 | 5.31 | 5.50 | 5.50 | qfq | 24,647,795 | 133,690,341 | 1.85% |
| 2024-09-23 | 5.28 | 5.48 | 5.23 | 5.40 | 5.40 | qfq | 21,187,597 | 114,546,639 | 2.47% |
| 2024-09-20 | 5.27 | 5.43 | 5.23 | 5.27 | 5.27 | qfq | 20,731,987 | 109,999,278 | 0.19% |
| 2024-09-19 | 5.17 | 5.29 | 5.09 | 5.26 | 5.26 | qfq | 16,207,900 | 84,275,124 | 2.94% |
| 2024-09-18 | 5.25 | 5.28 | 4.98 | 5.11 | 5.11 | qfq | 19,598,300 | 100,102,632 | -1.54% |
| 2024-09-13 | 5.70 | 5.75 | 5.18 | 5.19 | 5.19 | qfq | 39,617,037 | 212,343,975 | -9.90% |
| 2024-09-12 | 5.90 | 5.94 | 5.76 | 5.76 | 5.76 | qfq | 11,989,600 | 69,818,737 | -2.04% |
| 2024-09-11 | 5.96 | 5.97 | 5.85 | 5.88 | 5.88 | qfq | 6,530,300 | 38,410,903 | -1.34% |
| 2024-09-10 | 5.90 | 5.96 | 5.78 | 5.96 | 5.96 | qfq | 11,047,429 | 64,797,587 | 1.53% |
| 2024-09-09 | 5.88 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 7,112,280 | 41,776,621 | -0.34% |
| 2024-09-06 | 6.02 | 6.05 | 5.89 | 5.89 | 5.89 | qfq | 11,052,300 | 65,730,490 | -2.16% |
| 2024-09-05 | 5.99 | 6.06 | 5.94 | 6.02 | 6.02 | qfq | 8,311,700 | 49,969,260 | 0.67% |
| 2024-09-04 | 6.05 | 6.07 | 5.92 | 5.98 | 5.98 | qfq | 14,267,300 | 85,571,257 | -2.45% |
| 2024-09-03 | 6.04 | 6.16 | 6.01 | 6.13 | 6.13 | qfq | 15,569,267 | 94,861,407 | 0.16% |
| 2024-09-02 | 5.99 | 6.38 | 5.91 | 6.12 | 6.12 | qfq | 27,848,787 | 170,734,929 | 0.66% |
| 2024-08-30 | 6.02 | 6.18 | 5.99 | 6.08 | 6.08 | qfq | 24,639,369 | 150,370,841 | 1.67% |
| 2024-08-29 | 5.82 | 6.02 | 5.76 | 5.98 | 5.98 | qfq | 14,674,800 | 86,633,194 | 2.22% |
| 2024-08-28 | 5.81 | 5.92 | 5.81 | 5.85 | 5.85 | qfq | 9,333,400 | 54,728,436 | -0.34% |
| 2024-08-27 | 6.03 | 6.07 | 5.86 | 5.87 | 5.87 | qfq | 14,398,200 | 85,520,220 | -3.45% |
| 2024-08-26 | 6.07 | 6.13 | 6.00 | 6.08 | 6.08 | qfq | 11,674,400 | 70,926,445 | 0.16% |
| 2024-08-23 | 5.99 | 6.08 | 5.82 | 6.07 | 6.07 | qfq | 15,872,915 | 94,800,283 | 0.66% |
| 2024-08-22 | 6.10 | 6.16 | 5.98 | 6.03 | 6.03 | qfq | 16,215,019 | 98,180,860 | -1.15% |
| 2024-08-21 | 6.12 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 11,234,200 | 68,979,194 | -0.65% |
| 2024-08-20 | 6.18 | 6.24 | 6.11 | 6.14 | 6.14 | qfq | 14,637,800 | 90,128,514 | -1.29% |
| 2024-08-19 | 6.49 | 6.50 | 6.22 | 6.22 | 6.22 | qfq | 29,109,400 | 183,805,719 | -4.16% |
| 2024-08-16 | 6.29 | 6.57 | 6.28 | 6.49 | 6.49 | qfq | 41,062,701 | 264,891,302 | 2.69% |
| 2024-08-15 | 6.10 | 6.45 | 6.10 | 6.32 | 6.32 | qfq | 27,839,629 | 174,688,951 | 1.28% |
| 2024-08-14 | 6.33 | 6.40 | 6.22 | 6.24 | 6.24 | qfq | 19,007,701 | 119,450,011 | 0.81% |
| 2024-08-13 | 6.01 | 6.32 | 5.99 | 6.19 | 6.19 | qfq | 17,783,127 | 109,557,677 | 2.82% |
| 2024-08-12 | 6.25 | 6.26 | 5.98 | 6.02 | 6.02 | qfq | 24,337,437 | 147,913,253 | -4.29% |
| 2024-08-09 | 6.28 | 6.34 | 6.22 | 6.29 | 6.29 | qfq | 13,723,600 | 86,231,852 | 0.64% |
| 2024-08-08 | 6.22 | 6.30 | 6.15 | 6.25 | 6.25 | qfq | 15,368,400 | 95,474,191 | -0.48% |
| 2024-08-07 | 6.27 | 6.36 | 6.27 | 6.28 | 6.28 | qfq | 16,333,603 | 103,206,996 | -0.63% |
| 2024-08-06 | 6.26 | 6.38 | 6.19 | 6.32 | 6.32 | qfq | 17,459,200 | 109,358,614 | 1.61% |
| 2024-08-05 | 6.38 | 6.51 | 6.22 | 6.22 | 6.22 | qfq | 32,644,000 | 206,916,258 | -4.89% |
| 2024-08-02 | 6.76 | 6.87 | 6.54 | 6.54 | 6.54 | qfq | 32,945,756 | 220,481,851 | -3.25% |
| 2024-08-01 | 6.81 | 6.87 | 6.70 | 6.76 | 6.76 | qfq | 34,120,862 | 231,292,641 | -0.44% |
| 2024-07-31 | 6.55 | 6.82 | 6.52 | 6.79 | 6.79 | qfq | 41,185,662 | 275,956,113 | 2.88% |
| 2024-07-30 | 6.55 | 6.74 | 6.46 | 6.60 | 6.60 | qfq | 28,967,500 | 190,635,839 | -0.30% |
| 2024-07-29 | 6.51 | 6.67 | 6.40 | 6.62 | 6.62 | qfq | 32,042,062 | 210,068,919 | 1.85% |
| 2024-07-26 | 6.33 | 6.59 | 6.33 | 6.50 | 6.50 | qfq | 28,326,414 | 184,137,563 | 1.72% |
| 2024-07-25 | 6.29 | 6.51 | 6.18 | 6.39 | 6.39 | qfq | 30,577,600 | 193,176,280 | -1.54% |
| 2024-07-24 | 6.32 | 6.88 | 6.27 | 6.49 | 6.49 | qfq | 44,388,700 | 292,771,579 | 1.56% |
| 2024-07-23 | 6.53 | 6.66 | 6.38 | 6.39 | 6.39 | qfq | 28,190,600 | 182,651,062 | -1.84% |
| 2024-07-22 | 6.43 | 6.56 | 6.31 | 6.51 | 6.51 | qfq | 28,004,914 | 180,500,725 | 1.24% |
| 2024-07-19 | 6.26 | 6.66 | 6.23 | 6.43 | 6.43 | qfq | 37,195,014 | 239,423,489 | 0.63% |
| 2024-07-18 | 6.57 | 6.57 | 6.13 | 6.39 | 6.39 | qfq | 54,953,914 | 347,037,565 | -6.03% |
| 2024-07-17 | 7.17 | 7.19 | 6.80 | 6.80 | 6.80 | qfq | 62,604,769 | 433,007,805 | -5.16% |
| 2024-07-16 | 6.76 | 7.47 | 6.74 | 7.17 | 7.17 | qfq | 94,204,569 | 685,532,803 | 5.60% |
| 2024-07-15 | 6.99 | 7.03 | 6.73 | 6.79 | 6.79 | qfq | 35,806,614 | 245,058,337 | -2.86% |
| 2024-07-12 | 7.02 | 7.10 | 6.88 | 6.99 | 6.99 | qfq | 47,885,700 | 334,309,366 | -2.78% |
| 2024-07-11 | 7.05 | 7.36 | 6.90 | 7.19 | 7.19 | qfq | 74,465,352 | 528,698,311 | 3.01% |
| 2024-07-10 | 7.00 | 7.14 | 6.88 | 6.98 | 6.98 | qfq | 72,270,500 | 505,812,735 | -4.64% |
| 2024-07-09 | 6.75 | 7.59 | 6.73 | 7.32 | 7.32 | qfq | 93,950,879 | 671,684,212 | 6.09% |
| 2024-07-08 | 6.64 | 7.20 | 6.55 | 6.90 | 6.90 | qfq | 71,001,478 | 487,934,867 | 2.99% |
| 2024-07-05 | 6.50 | 6.76 | 6.25 | 6.70 | 6.70 | qfq | 44,151,986 | 288,465,667 | 1.67% |
| 2024-07-04 | 6.54 | 6.90 | 6.46 | 6.59 | 6.59 | qfq | 47,678,208 | 318,198,217 | 0.92% |
| 2024-07-03 | 6.76 | 6.79 | 6.50 | 6.53 | 6.53 | qfq | 36,235,960 | 238,830,461 | -2.97% |
| 2024-07-02 | 6.76 | 6.81 | 6.67 | 6.73 | 6.73 | qfq | 48,486,928 | 326,278,875 | -3.30% |
| 2024-07-01 | 6.80 | 7.29 | 6.56 | 6.96 | 6.96 | qfq | 91,451,405 | 625,848,231 | 3.42% |
| 2024-06-28 | 6.15 | 6.73 | 6.05 | 6.73 | 6.73 | qfq | 29,282,895 | 193,865,381 | 9.97% |
| 2024-06-27 | 6.30 | 6.40 | 6.10 | 6.12 | 6.12 | qfq | 26,744,222 | 167,089,301 | -3.77% |
| 2024-06-26 | 6.09 | 6.36 | 5.88 | 6.36 | 6.36 | qfq | 29,825,783 | 183,655,233 | 3.92% |
| 2024-06-25 | 6.07 | 6.30 | 5.98 | 6.12 | 6.12 | qfq | 29,105,901 | 177,677,960 | 0.99% |
| 2024-06-24 | 6.32 | 6.34 | 6.03 | 6.06 | 6.06 | qfq | 29,541,342 | 181,401,425 | -4.27% |
| 2024-06-21 | 6.37 | 6.42 | 6.10 | 6.33 | 6.33 | qfq | 30,894,380 | 194,817,256 | -0.63% |
| 2024-06-20 | 6.88 | 6.89 | 6.33 | 6.37 | 6.37 | qfq | 58,101,701 | 379,940,822 | -7.68% |
| 2024-06-19 | 6.94 | 7.02 | 6.80 | 6.90 | 6.90 | qfq | 47,833,111 | 329,785,459 | -2.68% |
| 2024-06-18 | 6.89 | 7.16 | 6.79 | 7.09 | 7.09 | qfq | 65,564,975 | 460,505,440 | 3.65% |
| 2024-06-17 | 6.80 | 6.94 | 6.73 | 6.84 | 6.84 | qfq | 43,126,050 | 294,987,156 | -0.44% |
| 2024-06-14 | 6.99 | 7.06 | 6.79 | 6.87 | 6.87 | qfq | 58,960,480 | 405,881,123 | -2.00% |
| 2024-06-13 | 6.98 | 7.23 | 6.84 | 7.01 | 7.01 | qfq | 99,657,568 | 699,141,348 | 4.47% |
| 2024-06-12 | 6.10 | 6.71 | 6.08 | 6.71 | 6.71 | qfq | 49,430,099 | 323,011,208 | 10.00% |
| 2024-06-11 | 5.91 | 6.15 | 5.67 | 6.10 | 6.10 | qfq | 39,616,950 | 235,562,033 | 1.67% |
| 2024-06-07 | 6.30 | 6.46 | 5.91 | 6.00 | 6.00 | qfq | 66,380,721 | 408,121,949 | -4.91% |
| 2024-06-06 | 6.67 | 7.07 | 6.31 | 6.31 | 6.31 | qfq | 84,195,959 | 549,908,863 | -9.99% |
| 2024-06-05 | 7.17 | 7.46 | 6.98 | 7.01 | 7.01 | qfq | 93,029,698 | 672,949,864 | -2.23% |
| 2024-06-04 | 7.61 | 8.14 | 7.15 | 7.17 | 7.17 | qfq | 134,855,868 | 1,032,259,598 | -4.14% |
| 2024-06-03 | 7.07 | 7.48 | 6.96 | 7.48 | 7.48 | qfq | 94,965,640 | 687,634,732 | 10.00% |
| 2024-05-31 | 6.19 | 6.80 | 6.13 | 6.80 | 6.80 | qfq | 47,694,328 | 318,595,942 | 10.03% |
| 2024-05-30 | 6.37 | 6.42 | 6.16 | 6.18 | 6.18 | qfq | 28,741,700 | 180,467,322 | -5.07% |
| 2024-05-29 | 6.35 | 6.51 | 6.24 | 6.51 | 6.51 | qfq | 31,095,607 | 198,681,206 | 1.40% |
| 2024-05-28 | 6.65 | 6.65 | 6.38 | 6.42 | 6.42 | qfq | 35,768,143 | 231,300,956 | -4.89% |
| 2024-05-27 | 6.85 | 6.96 | 6.62 | 6.75 | 6.75 | qfq | 56,529,733 | 381,159,756 | -3.16% |
| 2024-05-24 | 6.28 | 6.97 | 6.19 | 6.97 | 6.97 | qfq | 39,794,519 | 267,102,945 | 9.94% |
| 2024-05-23 | 6.51 | 6.53 | 6.31 | 6.34 | 6.34 | qfq | 15,808,207 | 101,312,155 | -4.23% |
| 2024-05-22 | 6.40 | 6.65 | 6.37 | 6.62 | 6.62 | qfq | 15,766,900 | 103,077,170 | 2.64% |
| 2024-05-21 | 6.47 | 6.58 | 6.40 | 6.45 | 6.45 | qfq | 10,805,300 | 70,031,953 | -0.46% |
| 2024-05-20 | 6.62 | 6.64 | 6.45 | 6.48 | 6.48 | qfq | 15,941,910 | 103,924,446 | -1.97% |
| 2024-05-17 | 6.42 | 6.64 | 6.30 | 6.61 | 6.61 | qfq | 25,090,762 | 163,902,733 | 2.48% |
| 2024-05-16 | 6.19 | 6.53 | 6.17 | 6.45 | 6.45 | qfq | 21,421,601 | 137,304,444 | 4.54% |
| 2024-05-15 | 6.22 | 6.30 | 6.12 | 6.17 | 6.17 | qfq | 8,369,301 | 52,094,964 | -1.12% |
| 2024-05-14 | 6.19 | 6.40 | 6.14 | 6.24 | 6.24 | qfq | 11,664,512 | 72,898,495 | 2.13% |
| 2024-05-13 | 6.34 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 11,926,601 | 73,691,789 | -3.48% |
| 2024-05-10 | 6.54 | 6.56 | 6.32 | 6.33 | 6.33 | qfq | 12,321,437 | 78,605,183 | -2.62% |
| 2024-05-09 | 6.51 | 6.63 | 6.47 | 6.50 | 6.50 | qfq | 10,845,302 | 71,045,298 | -0.31% |
| 2024-05-08 | 6.66 | 6.66 | 6.48 | 6.52 | 6.52 | qfq | 10,852,814 | 71,078,272 | -2.54% |
| 2024-05-07 | 6.74 | 6.78 | 6.63 | 6.69 | 6.69 | qfq | 11,146,400 | 74,677,097 | -0.89% |
| 2024-05-06 | 6.74 | 6.83 | 6.71 | 6.75 | 6.75 | qfq | 14,285,880 | 96,613,915 | 1.81% |
| 2024-04-30 | 6.73 | 6.81 | 6.54 | 6.63 | 6.63 | qfq | 18,069,992 | 120,447,124 | -2.36% |
| 2024-04-29 | 6.59 | 6.82 | 6.54 | 6.79 | 6.79 | qfq | 18,932,299 | 127,130,999 | 3.98% |
| 2024-04-26 | 6.39 | 6.59 | 6.32 | 6.53 | 6.53 | qfq | 15,154,102 | 98,661,076 | 1.87% |
| 2024-04-25 | 6.29 | 6.45 | 6.23 | 6.41 | 6.41 | qfq | 15,555,257 | 99,104,278 | 1.10% |
| 2024-04-24 | 5.97 | 6.41 | 5.97 | 6.34 | 6.34 | qfq | 17,593,399 | 110,462,342 | 4.62% |
| 2024-04-23 | 5.94 | 6.13 | 5.94 | 6.06 | 6.06 | qfq | 11,961,223 | 72,581,750 | 2.19% |
| 2024-04-22 | 6.00 | 6.06 | 5.75 | 5.93 | 5.93 | qfq | 13,057,780 | 77,294,522 | -1.50% |
| 2024-04-19 | 6.18 | 6.27 | 6.00 | 6.02 | 6.02 | qfq | 16,998,834 | 103,379,298 | -3.22% |
| 2024-04-18 | 6.36 | 6.40 | 6.13 | 6.22 | 6.22 | qfq | 19,344,994 | 121,182,118 | -1.58% |
| 2024-04-17 | 5.80 | 6.33 | 5.80 | 6.32 | 6.32 | qfq | 23,399,085 | 144,884,741 | 8.03% |
| 2024-04-16 | 6.50 | 6.50 | 5.85 | 5.85 | 5.85 | qfq | 29,183,011 | 174,960,579 | -10.00% |
| 2024-04-15 | 6.90 | 6.94 | 6.34 | 6.50 | 6.50 | qfq | 32,538,111 | 213,959,881 | -7.67% |
| 2024-04-12 | 6.84 | 7.16 | 6.84 | 7.04 | 7.04 | qfq | 25,885,402 | 181,756,772 | 2.77% |
| 2024-04-11 | 6.84 | 6.98 | 6.72 | 6.85 | 6.85 | qfq | 15,027,595 | 103,614,517 | -0.72% |
| 2024-04-10 | 7.16 | 7.17 | 6.80 | 6.90 | 6.90 | qfq | 22,252,642 | 154,166,972 | -4.03% |
| 2024-04-09 | 7.09 | 7.24 | 7.05 | 7.19 | 7.19 | qfq | 21,298,732 | 151,873,673 | 2.13% |
| 2024-04-08 | 7.30 | 7.38 | 7.03 | 7.04 | 7.04 | qfq | 29,044,419 | 207,598,226 | -4.61% |
| 2024-04-03 | 7.80 | 7.80 | 7.30 | 7.38 | 7.38 | qfq | 37,342,974 | 277,356,059 | -5.38% |
| 2024-04-02 | 8.03 | 8.05 | 7.70 | 7.80 | 7.80 | qfq | 39,885,171 | 311,790,483 | -2.86% |
| 2024-04-01 | 8.07 | 8.18 | 7.93 | 8.03 | 8.03 | qfq | 41,577,694 | 334,146,010 | -0.62% |
| 2024-03-29 | 8.08 | 8.26 | 7.82 | 8.08 | 8.08 | qfq | 52,765,034 | 422,677,509 | -1.58% |
| 2024-03-28 | 7.85 | 8.46 | 7.69 | 8.21 | 8.21 | qfq | 67,831,218 | 551,756,016 | -0.85% |
| 2024-03-27 | 8.88 | 8.90 | 8.28 | 8.28 | 8.28 | qfq | 62,376,924 | 526,368,640 | -10.00% |
| 2024-03-26 | 8.75 | 9.52 | 8.61 | 9.20 | 9.20 | qfq | 97,529,101 | 889,990,089 | 2.45% |
| 2024-03-25 | 8.80 | 9.60 | 8.33 | 8.98 | 8.98 | qfq | 116,000,632 | 1,041,615,765 | 2.05% |
| 2024-03-22 | 8.15 | 9.23 | 7.97 | 8.80 | 8.80 | qfq | 121,125,160 | 1,046,434,099 | 4.02% |
| 2024-03-21 | 8.49 | 9.34 | 8.31 | 8.46 | 8.46 | qfq | 138,078,759 | 1,201,937,960 | -0.94% |
| 2024-03-20 | 8.54 | 8.54 | 8.15 | 8.54 | 8.54 | qfq | 70,757,364 | 597,157,025 | 10.05% |
| 2024-03-19 | 7.05 | 7.76 | 6.99 | 7.76 | 7.76 | qfq | 23,746,635 | 175,682,718 | 10.07% |
| 2024-03-18 | 6.88 | 7.05 | 6.87 | 7.05 | 7.05 | qfq | 13,856,765 | 96,542,116 | 2.92% |
| 2024-03-15 | 6.73 | 6.85 | 6.66 | 6.85 | 6.85 | qfq | 12,300,700 | 83,263,934 | 1.48% |
| 2024-03-14 | 6.93 | 6.93 | 6.64 | 6.75 | 6.75 | qfq | 14,707,166 | 99,660,439 | -2.60% |
| 2024-03-13 | 6.86 | 7.01 | 6.77 | 6.93 | 6.93 | qfq | 15,174,753 | 104,538,994 | 1.61% |
| 2024-03-12 | 6.73 | 6.83 | 6.68 | 6.82 | 6.82 | qfq | 13,296,700 | 89,982,153 | 1.49% |
| 2024-03-11 | 6.68 | 6.72 | 6.54 | 6.72 | 6.72 | qfq | 11,660,072 | 77,501,411 | 1.36% |
| 2024-03-08 | 6.40 | 6.65 | 6.38 | 6.63 | 6.63 | qfq | 12,513,605 | 81,457,395 | 3.43% |
| 2024-03-07 | 6.59 | 6.70 | 6.40 | 6.41 | 6.41 | qfq | 12,983,987 | 85,160,126 | -2.29% |
| 2024-03-06 | 6.43 | 6.64 | 6.37 | 6.56 | 6.56 | qfq | 12,247,861 | 79,619,069 | 1.23% |
| 2024-03-05 | 6.72 | 6.75 | 6.40 | 6.48 | 6.48 | qfq | 18,553,743 | 121,492,505 | -4.00% |
| 2024-03-04 | 6.81 | 6.90 | 6.64 | 6.75 | 6.75 | qfq | 13,454,843 | 90,889,460 | -1.03% |
| 2024-03-01 | 6.65 | 6.83 | 6.62 | 6.82 | 6.82 | qfq | 18,867,398 | 127,130,359 | 3.02% |
| 2024-02-29 | 6.10 | 6.62 | 6.08 | 6.62 | 6.62 | qfq | 21,517,199 | 138,279,681 | 5.75% |
| 2024-02-28 | 7.01 | 7.15 | 6.26 | 6.26 | 6.26 | qfq | 32,530,864 | 217,930,891 | -9.93% |
| 2024-02-27 | 6.58 | 6.96 | 6.49 | 6.95 | 6.95 | qfq | 16,423,583 | 111,060,330 | 4.98% |
| 2024-02-26 | 6.52 | 6.77 | 6.42 | 6.62 | 6.62 | qfq | 21,075,900 | 138,615,786 | 2.32% |
| 2024-02-23 | 6.15 | 6.50 | 6.10 | 6.47 | 6.47 | qfq | 18,057,774 | 113,845,781 | 6.24% |
| 2024-02-22 | 5.84 | 6.09 | 5.84 | 6.09 | 6.09 | qfq | 15,532,460 | 93,203,143 | 3.92% |
| 2024-02-21 | 5.68 | 6.14 | 5.64 | 5.86 | 5.86 | qfq | 21,866,401 | 129,885,652 | 1.56% |
| 2024-02-20 | 5.59 | 5.82 | 5.41 | 5.77 | 5.77 | qfq | 19,900,620 | 112,798,989 | 3.22% |
| 2024-02-19 | 5.38 | 5.65 | 5.38 | 5.59 | 5.59 | qfq | 28,910,656 | 159,693,427 | 5.67% |
| 2024-02-08 | 4.81 | 5.29 | 4.52 | 5.29 | 5.29 | qfq | 37,413,138 | 184,205,773 | 9.98% |
| 2024-02-07 | 5.29 | 5.34 | 4.72 | 4.81 | 4.81 | qfq | 38,954,996 | 193,653,937 | -8.21% |
| 2024-02-06 | 5.31 | 5.42 | 4.88 | 5.24 | 5.24 | qfq | 30,351,105 | 155,016,158 | -3.14% |
| 2024-02-05 | 5.98 | 6.12 | 5.41 | 5.41 | 5.41 | qfq | 24,419,094 | 135,472,904 | -9.98% |
| 2024-02-02 | 6.44 | 6.58 | 5.83 | 6.01 | 6.01 | qfq | 20,764,757 | 127,795,974 | -7.25% |
| 2024-02-01 | 6.59 | 6.65 | 6.33 | 6.48 | 6.48 | qfq | 13,441,471 | 86,965,681 | -1.82% |
| 2024-01-31 | 6.94 | 7.06 | 6.49 | 6.60 | 6.60 | qfq | 18,849,577 | 126,622,758 | -7.17% |
| 2024-01-30 | 7.40 | 7.43 | 7.09 | 7.11 | 7.11 | qfq | 8,094,562 | 58,706,373 | -3.92% |
| 2024-01-29 | 7.73 | 7.76 | 7.36 | 7.40 | 7.40 | qfq | 9,028,561 | 67,679,294 | -4.15% |
| 2024-01-26 | 7.88 | 7.91 | 7.69 | 7.72 | 7.72 | qfq | 7,790,112 | 60,687,268 | -1.40% |
| 2024-01-25 | 7.52 | 7.86 | 7.43 | 7.83 | 7.83 | qfq | 10,579,397 | 81,390,338 | 3.98% |
| 2024-01-24 | 7.47 | 7.60 | 7.17 | 7.53 | 7.53 | qfq | 10,676,944 | 78,910,693 | 1.21% |
| 2024-01-23 | 7.48 | 7.52 | 7.31 | 7.44 | 7.44 | qfq | 10,859,834 | 80,634,445 | -1.20% |
| 2024-01-22 | 8.06 | 8.10 | 7.44 | 7.53 | 7.53 | qfq | 12,624,743 | 97,863,239 | -6.46% |
| 2024-01-19 | 8.17 | 8.22 | 8.03 | 8.05 | 8.05 | qfq | 6,600,259 | 53,561,658 | -1.35% |
| 2024-01-18 | 8.25 | 8.33 | 7.91 | 8.16 | 8.16 | qfq | 13,433,961 | 108,310,403 | -1.09% |
| 2024-01-17 | 8.45 | 8.51 | 8.23 | 8.25 | 8.25 | qfq | 7,785,915 | 65,083,702 | -2.83% |
| 2024-01-16 | 8.59 | 8.66 | 8.33 | 8.49 | 8.49 | qfq | 11,835,391 | 100,087,679 | -1.16% |
| 2024-01-15 | 8.71 | 8.71 | 8.15 | 8.59 | 8.59 | qfq | 17,559,483 | 148,817,202 | -3.16% |
| 2024-01-12 | 9.02 | 9.04 | 8.86 | 8.87 | 8.87 | qfq | 6,046,100 | 54,072,116 | -1.55% |
| 2024-01-11 | 8.83 | 9.04 | 8.77 | 9.01 | 9.01 | qfq | 6,449,800 | 57,671,832 | 2.39% |
| 2024-01-10 | 8.94 | 8.96 | 8.70 | 8.80 | 8.80 | qfq | 7,169,986 | 63,164,487 | -1.68% |
| 2024-01-09 | 9.06 | 9.16 | 8.89 | 8.95 | 8.95 | qfq | 7,088,100 | 63,902,646 | -0.22% |
| 2024-01-08 | 9.20 | 9.24 | 8.97 | 8.97 | 8.97 | qfq | 7,234,875 | 65,665,591 | -2.61% |
| 2024-01-05 | 9.41 | 9.57 | 9.17 | 9.21 | 9.21 | qfq | 8,721,236 | 81,538,960 | -2.95% |
| 2024-01-04 | 9.50 | 9.62 | 9.45 | 9.49 | 9.49 | qfq | 6,986,535 | 66,406,080 | -0.52% |
| 2024-01-03 | 9.70 | 9.73 | 9.46 | 9.54 | 9.54 | qfq | 9,385,018 | 89,750,630 | -2.15% |
| 2024-01-02 | 9.68 | 9.80 | 9.65 | 9.75 | 9.75 | qfq | 7,913,982 | 77,000,129 | -0.31% |
| 2023-12-29 | 9.44 | 9.82 | 9.39 | 9.78 | 9.78 | qfq | 12,544,300 | 121,432,860 | 3.71% |
| 2023-12-28 | 9.32 | 9.52 | 9.25 | 9.43 | 9.43 | qfq | 7,613,398 | 71,707,751 | 1.07% |
| 2023-12-27 | 9.24 | 9.35 | 9.23 | 9.33 | 9.33 | qfq | 6,155,898 | 57,231,187 | 1.41% |
| 2023-12-26 | 9.38 | 9.44 | 9.17 | 9.20 | 9.20 | qfq | 7,124,898 | 65,835,646 | -2.23% |
| 2023-12-25 | 9.35 | 9.46 | 9.29 | 9.41 | 9.41 | qfq | 5,655,937 | 53,085,152 | -0.11% |
| 2023-12-22 | 9.56 | 9.65 | 9.38 | 9.42 | 9.42 | qfq | 7,185,782 | 68,421,278 | -1.88% |
| 2023-12-21 | 9.54 | 9.66 | 9.38 | 9.60 | 9.60 | qfq | 9,372,938 | 89,352,555 | -0.10% |
| 2023-12-20 | 9.90 | 9.96 | 9.57 | 9.61 | 9.61 | qfq | 15,100,980 | 146,739,476 | -0.41% |
| 2023-12-19 | 9.62 | 9.70 | 9.57 | 9.65 | 9.65 | qfq | 5,846,419 | 56,316,828 | 0.63% |
| 2023-12-18 | 9.75 | 9.76 | 9.58 | 9.59 | 9.59 | qfq | 8,891,807 | 86,031,230 | -1.64% |
| 2023-12-15 | 9.90 | 9.91 | 9.74 | 9.75 | 9.75 | qfq | 8,628,845 | 84,588,708 | -1.02% |
| 2023-12-14 | 10.09 | 10.16 | 9.82 | 9.85 | 9.85 | qfq | 11,186,765 | 111,328,459 | -1.79% |
| 2023-12-13 | 10.13 | 10.18 | 10.00 | 10.03 | 10.03 | qfq | 7,920,492 | 79,777,629 | -1.28% |
| 2023-12-12 | 10.13 | 10.18 | 10.01 | 10.16 | 10.16 | qfq | 9,344,260 | 94,400,635 | 0.00% |
| 2023-12-11 | 10.01 | 10.19 | 9.87 | 10.16 | 10.16 | qfq | 11,563,922 | 116,263,675 | 0.89% |
| 2023-12-08 | 10.02 | 10.29 | 10.01 | 10.07 | 10.07 | qfq | 16,846,708 | 171,129,124 | 0.70% |
| 2023-12-07 | 10.10 | 10.18 | 10.00 | 10.00 | 10.00 | qfq | 9,752,901 | 98,244,712 | -1.28% |
| 2023-12-06 | 10.16 | 10.34 | 10.12 | 10.13 | 10.13 | qfq | 13,350,872 | 136,234,357 | -0.49% |
| 2023-12-05 | 10.30 | 10.59 | 10.14 | 10.18 | 10.18 | qfq | 21,382,830 | 219,981,743 | -1.83% |
| 2023-12-04 | 10.51 | 10.55 | 10.28 | 10.37 | 10.37 | qfq | 13,285,432 | 138,033,044 | -1.33% |
| 2023-12-01 | 10.43 | 10.55 | 10.22 | 10.51 | 10.51 | qfq | 14,196,397 | 147,858,441 | 1.06% |
| 2023-11-30 | 10.59 | 10.68 | 10.28 | 10.40 | 10.40 | qfq | 22,010,145 | 229,683,746 | -2.16% |
| 2023-11-29 | 10.70 | 10.92 | 10.57 | 10.63 | 10.63 | qfq | 32,748,943 | 351,605,243 | -0.28% |
| 2023-11-28 | 10.43 | 10.87 | 10.35 | 10.66 | 10.66 | qfq | 36,770,920 | 392,909,227 | 2.50% |
| 2023-11-27 | 10.21 | 10.45 | 10.20 | 10.40 | 10.40 | qfq | 14,767,617 | 152,680,339 | 1.66% |
| 2023-11-24 | 10.44 | 10.50 | 10.19 | 10.23 | 10.23 | qfq | 14,958,882 | 153,990,178 | -2.48% |
| 2023-11-23 | 10.23 | 10.53 | 10.14 | 10.49 | 10.49 | qfq | 19,458,805 | 202,350,037 | 3.05% |
| 2023-11-22 | 10.36 | 10.39 | 10.17 | 10.18 | 10.18 | qfq | 15,812,652 | 162,275,200 | -1.74% |
| 2023-11-21 | 10.66 | 10.66 | 10.32 | 10.36 | 10.36 | qfq | 23,559,280 | 246,085,654 | -2.45% |
| 2023-11-20 | 10.54 | 10.65 | 10.48 | 10.62 | 10.62 | qfq | 22,176,761 | 234,083,440 | 1.34% |
| 2023-11-17 | 10.41 | 10.55 | 10.41 | 10.48 | 10.48 | qfq | 19,885,320 | 208,305,078 | 0.29% |
| 2023-11-16 | 10.57 | 10.70 | 10.45 | 10.45 | 10.45 | qfq | 22,097,667 | 233,387,941 | -1.14% |
| 2023-11-15 | 10.63 | 10.70 | 10.47 | 10.57 | 10.57 | qfq | 26,977,453 | 285,171,239 | 0.00% |
| 2023-11-14 | 10.40 | 10.65 | 10.30 | 10.57 | 10.57 | qfq | 36,515,025 | 383,388,127 | 0.57% |
| 2023-11-13 | 10.38 | 10.68 | 10.32 | 10.51 | 10.51 | qfq | 37,810,877 | 397,490,947 | 1.25% |
| 2023-11-10 | 10.18 | 10.53 | 10.06 | 10.38 | 10.38 | qfq | 46,573,951 | 481,983,235 | 1.17% |
| 2023-11-09 | 10.49 | 10.75 | 10.18 | 10.26 | 10.26 | qfq | 53,527,683 | 556,896,320 | -1.91% |
| 2023-11-08 | 11.12 | 11.29 | 10.31 | 10.46 | 10.46 | qfq | 88,869,971 | 940,213,195 | -2.79% |
| 2023-11-07 | 9.95 | 10.76 | 9.82 | 10.76 | 10.76 | qfq | 21,145,539 | 223,541,893 | 10.02% |
| 2023-11-06 | 9.66 | 9.82 | 9.63 | 9.78 | 9.78 | qfq | 13,501,917 | 131,530,433 | 1.66% |
| 2023-11-03 | 9.33 | 9.64 | 9.33 | 9.62 | 9.62 | qfq | 13,889,100 | 132,653,706 | 3.00% |
| 2023-11-02 | 9.53 | 9.63 | 9.31 | 9.34 | 9.34 | qfq | 10,941,514 | 103,216,310 | -1.79% |
| 2023-11-01 | 9.42 | 9.63 | 9.37 | 9.51 | 9.51 | qfq | 13,307,589 | 126,798,036 | 0.85% |
| 2023-10-31 | 9.55 | 9.62 | 9.32 | 9.43 | 9.43 | qfq | 11,856,756 | 112,051,170 | -1.26% |
| 2023-10-30 | 9.30 | 9.59 | 9.28 | 9.55 | 9.55 | qfq | 15,218,616 | 144,415,862 | 3.24% |
| 2023-10-27 | 9.32 | 9.35 | 9.04 | 9.25 | 9.25 | qfq | 13,947,042 | 128,385,883 | -1.70% |
| 2023-10-26 | 9.14 | 9.43 | 9.04 | 9.41 | 9.41 | qfq | 8,991,933 | 83,436,711 | 2.17% |
| 2023-10-25 | 9.06 | 9.29 | 9.03 | 9.21 | 9.21 | qfq | 9,636,190 | 88,768,373 | 1.32% |
| 2023-10-24 | 9.00 | 9.17 | 8.79 | 9.09 | 9.09 | qfq | 10,875,000 | 97,820,113 | 1.34% |
| 2023-10-23 | 9.11 | 9.13 | 8.90 | 8.97 | 8.97 | qfq | 8,845,978 | 79,645,947 | -1.43% |
| 2023-10-20 | 9.29 | 9.42 | 9.08 | 9.10 | 9.10 | qfq | 9,752,000 | 90,056,415 | -2.47% |
| 2023-10-19 | 9.44 | 9.61 | 9.29 | 9.33 | 9.33 | qfq | 10,627,020 | 100,330,688 | -1.58% |
| 2023-10-18 | 9.56 | 9.61 | 9.48 | 9.48 | 9.48 | qfq | 6,627,540 | 63,214,550 | -1.35% |
| 2023-10-17 | 9.65 | 9.70 | 9.54 | 9.61 | 9.61 | qfq | 8,170,596 | 78,499,076 | -0.41% |
| 2023-10-16 | 9.90 | 9.90 | 9.59 | 9.65 | 9.65 | qfq | 12,566,048 | 121,882,925 | -1.43% |
| 2023-10-13 | 9.66 | 9.88 | 9.65 | 9.79 | 9.79 | qfq | 10,846,620 | 106,287,065 | 0.82% |
| 2023-10-12 | 9.68 | 9.79 | 9.61 | 9.71 | 9.71 | qfq | 10,573,317 | 102,537,291 | 0.41% |
| 2023-10-11 | 9.63 | 9.75 | 9.56 | 9.67 | 9.67 | qfq | 12,702,931 | 122,658,829 | 0.21% |
| 2023-10-10 | 9.45 | 9.68 | 9.43 | 9.65 | 9.65 | qfq | 14,872,996 | 142,719,017 | 1.79% |
| 2023-10-09 | 9.37 | 9.55 | 9.36 | 9.48 | 9.48 | qfq | 13,764,042 | 130,331,581 | 2.38% |
| 2023-09-28 | 8.99 | 9.28 | 8.97 | 9.26 | 9.26 | qfq | 11,089,355 | 101,894,313 | 4.16% |
| 2023-09-27 | 8.98 | 9.02 | 8.86 | 8.89 | 8.89 | qfq | 4,922,171 | 44,011,934 | -0.78% |
| 2023-09-26 | 9.04 | 9.09 | 8.95 | 8.96 | 8.96 | qfq | 5,214,100 | 46,866,977 | -1.21% |
| 2023-09-25 | 9.19 | 9.22 | 9.03 | 9.07 | 9.07 | qfq | 6,358,819 | 57,823,669 | -0.98% |
| 2023-09-22 | 8.80 | 9.18 | 8.80 | 9.16 | 9.16 | qfq | 7,724,802 | 69,632,776 | 3.62% |
| 2023-09-21 | 8.84 | 8.94 | 8.77 | 8.84 | 8.84 | qfq | 4,971,052 | 44,093,784 | 0.11% |
| 2023-09-20 | 8.87 | 8.97 | 8.79 | 8.83 | 8.83 | qfq | 5,529,945 | 49,098,000 | -1.23% |
| 2023-09-19 | 9.12 | 9.14 | 8.91 | 8.94 | 8.94 | qfq | 6,606,550 | 59,381,312 | -2.40% |
| 2023-09-18 | 9.03 | 9.29 | 8.99 | 9.16 | 9.16 | qfq | 7,779,018 | 71,341,579 | 1.10% |
| 2023-09-15 | 9.14 | 9.19 | 9.00 | 9.06 | 9.06 | qfq | 5,869,710 | 53,187,559 | -0.44% |
| 2023-09-14 | 9.20 | 9.21 | 9.02 | 9.10 | 9.10 | qfq | 6,147,400 | 56,017,363 | -1.30% |
| 2023-09-13 | 9.50 | 9.54 | 9.13 | 9.22 | 9.22 | qfq | 9,805,200 | 90,890,077 | -2.43% |
| 2023-09-12 | 9.55 | 9.62 | 9.36 | 9.45 | 9.45 | qfq | 9,060,364 | 85,731,142 | 0.00% |
| 2023-09-11 | 9.32 | 9.46 | 9.27 | 9.45 | 9.45 | qfq | 7,942,305 | 74,557,460 | 1.18% |
| 2023-09-08 | 9.27 | 9.42 | 9.22 | 9.34 | 9.34 | qfq | 7,022,600 | 65,552,101 | 0.65% |
| 2023-09-07 | 9.44 | 9.44 | 9.28 | 9.28 | 9.28 | qfq | 9,985,745 | 93,291,713 | -1.90% |
| 2023-09-06 | 9.30 | 9.48 | 9.27 | 9.46 | 9.46 | qfq | 9,264,944 | 87,254,083 | 0.96% |
| 2023-09-05 | 9.48 | 9.51 | 9.26 | 9.37 | 9.37 | qfq | 12,960,718 | 121,528,304 | -0.21% |
| 2023-09-04 | 9.29 | 9.39 | 9.17 | 9.39 | 9.39 | qfq | 9,009,664 | 83,591,263 | 1.51% |
| 2023-09-01 | 9.20 | 9.28 | 9.11 | 9.25 | 9.25 | qfq | 7,921,392 | 72,836,849 | 0.98% |
| 2023-08-31 | 9.02 | 9.19 | 9.00 | 9.16 | 9.16 | qfq | 8,697,440 | 79,357,176 | 0.88% |
| 2023-08-30 | 8.96 | 9.21 | 8.93 | 9.08 | 9.08 | qfq | 10,061,184 | 91,473,111 | 1.91% |
| 2023-08-29 | 8.62 | 8.94 | 8.60 | 8.91 | 8.91 | qfq | 8,494,099 | 75,008,666 | 3.36% |
| 2023-08-28 | 9.00 | 9.05 | 8.58 | 8.62 | 8.62 | qfq | 10,450,000 | 92,042,130 | 1.41% |
| 2023-08-25 | 8.73 | 8.73 | 8.47 | 8.50 | 8.50 | qfq | 7,897,305 | 67,868,483 | -3.19% |
| 2023-08-24 | 8.81 | 8.90 | 8.72 | 8.78 | 8.78 | qfq | 5,736,298 | 50,570,574 | -0.11% |
| 2023-08-23 | 8.90 | 8.93 | 8.76 | 8.79 | 8.79 | qfq | 5,125,300 | 45,269,777 | -1.68% |
| 2023-08-22 | 8.88 | 8.95 | 8.74 | 8.94 | 8.94 | qfq | 6,524,700 | 57,738,178 | 1.36% |
| 2023-08-21 | 8.91 | 9.03 | 8.81 | 8.82 | 8.82 | qfq | 5,080,726 | 45,312,467 | -0.90% |
| 2023-08-18 | 9.04 | 9.12 | 8.90 | 8.90 | 8.90 | qfq | 4,764,497 | 42,962,455 | -1.33% |
| 2023-08-17 | 8.85 | 9.08 | 8.78 | 9.02 | 9.02 | qfq | 6,225,357 | 55,704,288 | 2.15% |
| 2023-08-16 | 8.95 | 9.00 | 8.82 | 8.83 | 8.83 | qfq | 5,336,800 | 47,478,490 | -1.67% |
| 2023-08-15 | 9.09 | 9.15 | 8.92 | 8.98 | 8.98 | qfq | 5,219,200 | 46,980,546 | -1.32% |
| 2023-08-14 | 9.05 | 9.11 | 8.93 | 9.10 | 9.10 | qfq | 6,598,700 | 59,418,110 | 0.55% |
| 2023-08-11 | 9.20 | 9.23 | 9.05 | 9.05 | 9.05 | qfq | 6,407,706 | 58,494,336 | -1.42% |
| 2023-08-10 | 9.30 | 9.34 | 9.15 | 9.18 | 9.18 | qfq | 8,026,872 | 73,912,774 | -0.97% |
| 2023-08-09 | 9.57 | 9.57 | 9.24 | 9.27 | 9.27 | qfq | 13,275,402 | 124,071,262 | -3.13% |
| 2023-08-08 | 9.53 | 9.65 | 9.52 | 9.57 | 9.57 | qfq | 8,231,373 | 78,857,052 | 0.10% |
| 2023-08-07 | 9.56 | 9.66 | 9.51 | 9.56 | 9.56 | qfq | 7,282,161 | 69,696,058 | 0.00% |
| 2023-08-04 | 9.45 | 9.62 | 9.43 | 9.56 | 9.56 | qfq | 10,185,409 | 97,144,370 | 1.38% |
| 2023-08-03 | 9.44 | 9.55 | 9.38 | 9.43 | 9.43 | qfq | 7,790,551 | 73,627,129 | -0.53% |
| 2023-08-02 | 9.48 | 9.52 | 9.41 | 9.48 | 9.48 | qfq | 8,344,899 | 78,876,307 | -0.42% |
| 2023-08-01 | 9.58 | 9.60 | 9.50 | 9.52 | 9.52 | qfq | 8,191,753 | 78,135,984 | -1.04% |
| 2023-07-31 | 9.56 | 9.76 | 9.52 | 9.62 | 9.62 | qfq | 8,890,009 | 85,833,924 | 0.63% |
| 2023-07-28 | 9.45 | 9.63 | 9.37 | 9.56 | 9.56 | qfq | 11,586,309 | 110,254,359 | 0.63% |
| 2023-07-27 | 9.71 | 9.96 | 9.46 | 9.50 | 9.50 | qfq | 13,411,360 | 129,309,428 | -0.42% |
| 2023-07-26 | 9.75 | 9.77 | 9.53 | 9.54 | 9.54 | qfq | 13,612,002 | 130,791,557 | -2.65% |
| 2023-07-25 | 9.80 | 9.90 | 9.63 | 9.80 | 9.80 | qfq | 12,627,241 | 123,197,417 | 1.66% |
| 2023-07-24 | 9.70 | 9.85 | 9.57 | 9.64 | 9.64 | qfq | 10,188,802 | 98,937,959 | -0.62% |
| 2023-07-21 | 9.80 | 9.97 | 9.65 | 9.70 | 9.70 | qfq | 17,755,127 | 173,676,777 | -2.32% |
| 2023-07-20 | 10.25 | 10.30 | 9.91 | 9.93 | 9.93 | qfq | 25,918,997 | 260,588,832 | -3.87% |
| 2023-07-19 | 10.51 | 10.56 | 10.18 | 10.33 | 10.33 | qfq | 28,769,922 | 296,317,939 | -2.36% |
| 2023-07-18 | 10.53 | 10.70 | 10.44 | 10.58 | 10.58 | qfq | 25,592,032 | 269,840,101 | -1.12% |