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
罗平锌电002114.SZ
最近收盘价6.122026-07-17
最近交易日2026-07-17
成交量（股）8,471,100
成交额（元）52,794,555
日线记录723
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 723 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 | 6.36 | 6.41 | 6.05 | 6.12 | 6.12 | qfq | 8,471,100 | 52,794,555 | -3.32% |
| 2026-07-16 | 6.26 | 6.43 | 6.20 | 6.33 | 6.33 | qfq | 5,413,900 | 34,437,308 | -0.47% |
| 2026-07-15 | 6.38 | 6.48 | 6.31 | 6.36 | 6.36 | qfq | 6,372,000 | 40,721,329 | -1.24% |
| 2026-07-14 | 6.10 | 6.44 | 6.02 | 6.44 | 6.44 | qfq | 10,148,900 | 63,437,851 | 5.06% |
| 2026-07-13 | 6.50 | 6.50 | 6.11 | 6.13 | 6.13 | qfq | 9,337,000 | 57,910,742 | -5.40% |
| 2026-07-10 | 6.45 | 6.63 | 6.33 | 6.48 | 6.48 | qfq | 9,315,400 | 60,622,370 | 0.47% |
| 2026-07-09 | 6.45 | 6.53 | 6.16 | 6.45 | 6.45 | qfq | 9,259,000 | 58,821,664 | 0.31% |
| 2026-07-08 | 6.62 | 6.62 | 6.36 | 6.43 | 6.43 | qfq | 8,214,400 | 52,998,851 | -3.16% |
| 2026-07-07 | 6.88 | 6.92 | 6.60 | 6.64 | 6.64 | qfq | 9,257,800 | 62,303,494 | -4.05% |
| 2026-07-06 | 7.05 | 7.36 | 6.91 | 6.92 | 6.92 | qfq | 12,678,261 | 89,887,622 | -1.98% |
| 2026-07-03 | 7.41 | 7.41 | 7.06 | 7.06 | 7.06 | qfq | 13,569,700 | 97,492,270 | -2.62% |
| 2026-07-02 | 7.37 | 7.51 | 7.24 | 7.25 | 7.25 | qfq | 13,637,721 | 100,414,785 | -2.82% |
| 2026-07-01 | 7.25 | 7.66 | 7.25 | 7.46 | 7.46 | qfq | 17,926,601 | 134,691,168 | 3.18% |
| 2026-06-30 | 7.42 | 7.42 | 7.01 | 7.23 | 7.23 | qfq | 23,675,912 | 170,091,717 | -1.77% |
| 2026-06-29 | 6.80 | 7.49 | 6.80 | 7.36 | 7.36 | qfq | 31,539,090 | 230,201,690 | 8.08% |
| 2026-06-26 | 7.17 | 7.24 | 6.80 | 6.81 | 6.81 | qfq | 15,191,003 | 106,236,515 | -5.68% |
| 2026-06-25 | 7.53 | 7.72 | 7.19 | 7.22 | 7.22 | qfq | 16,677,650 | 122,489,501 | -5.00% |
| 2026-06-24 | 7.69 | 7.86 | 7.36 | 7.60 | 7.60 | qfq | 22,293,805 | 168,398,209 | -1.68% |
| 2026-06-23 | 8.32 | 8.44 | 7.66 | 7.73 | 7.73 | qfq | 36,482,410 | 292,861,630 | -6.19% |
| 2026-06-22 | 7.82 | 8.24 | 7.50 | 8.24 | 8.24 | qfq | 20,533,204 | 166,560,016 | 10.01% |
| 2026-06-18 | 7.67 | 7.95 | 7.41 | 7.49 | 7.49 | qfq | 14,065,101 | 107,359,657 | -2.60% |
| 2026-06-17 | 8.00 | 8.02 | 7.63 | 7.69 | 7.69 | qfq | 14,182,404 | 110,893,253 | -4.47% |
| 2026-06-16 | 7.73 | 8.33 | 7.70 | 8.05 | 8.05 | qfq | 16,333,901 | 130,929,037 | 3.07% |
| 2026-06-15 | 7.71 | 7.92 | 7.61 | 7.81 | 7.81 | qfq | 15,206,401 | 118,093,386 | 3.58% |
| 2026-06-12 | 7.29 | 7.80 | 7.23 | 7.54 | 7.54 | qfq | 15,849,587 | 119,140,630 | 5.45% |
| 2026-06-11 | 6.96 | 7.23 | 6.95 | 7.15 | 7.15 | qfq | 8,605,300 | 61,300,185 | 1.71% |
| 2026-06-10 | 7.11 | 7.17 | 6.88 | 7.03 | 7.03 | qfq | 6,952,700 | 48,747,568 | -2.90% |
| 2026-06-09 | 7.16 | 7.25 | 6.97 | 7.24 | 7.24 | qfq | 8,103,201 | 57,540,801 | 1.97% |
| 2026-06-08 | 7.27 | 7.42 | 6.94 | 7.10 | 7.10 | qfq | 9,879,500 | 70,949,563 | -5.33% |
| 2026-06-05 | 7.49 | 7.69 | 7.34 | 7.50 | 7.50 | qfq | 9,583,602 | 72,076,794 | 0.00% |
| 2026-06-04 | 7.96 | 7.97 | 7.42 | 7.50 | 7.50 | qfq | 14,871,149 | 112,494,935 | -6.25% |
| 2026-06-03 | 7.70 | 8.05 | 7.66 | 8.00 | 8.00 | qfq | 11,959,201 | 94,464,714 | 0.38% |
| 2026-06-02 | 8.03 | 8.06 | 7.70 | 7.97 | 7.97 | qfq | 9,068,300 | 71,501,373 | 0.00% |
| 2026-06-01 | 7.88 | 8.17 | 7.68 | 7.97 | 7.97 | qfq | 9,868,501 | 79,001,523 | 0.76% |
| 2026-05-29 | 8.33 | 8.60 | 7.89 | 7.91 | 7.91 | qfq | 13,100,701 | 106,445,782 | -4.58% |
| 2026-05-28 | 8.14 | 8.36 | 8.04 | 8.29 | 8.29 | qfq | 10,814,010 | 88,750,762 | 1.97% |
| 2026-05-27 | 8.68 | 8.68 | 8.12 | 8.13 | 8.13 | qfq | 14,938,800 | 124,250,526 | -6.66% |
| 2026-05-26 | 8.66 | 8.76 | 8.46 | 8.71 | 8.71 | qfq | 10,495,250 | 90,479,376 | -0.23% |
| 2026-05-25 | 8.84 | 9.05 | 8.66 | 8.73 | 8.73 | qfq | 11,598,600 | 101,811,120 | -0.46% |
| 2026-05-22 | 8.65 | 8.90 | 8.45 | 8.77 | 8.77 | qfq | 17,493,886 | 151,320,414 | 2.10% |
| 2026-05-21 | 8.87 | 9.50 | 8.54 | 8.59 | 8.59 | qfq | 25,955,900 | 231,642,025 | -1.60% |
| 2026-05-20 | 8.94 | 8.95 | 8.63 | 8.73 | 8.73 | qfq | 11,197,000 | 97,840,628 | -2.57% |
| 2026-05-19 | 9.14 | 9.17 | 8.73 | 8.96 | 8.96 | qfq | 15,690,100 | 139,343,911 | -1.43% |
| 2026-05-18 | 9.08 | 9.21 | 8.92 | 9.09 | 9.09 | qfq | 15,252,820 | 138,500,515 | -0.22% |
| 2026-05-15 | 9.58 | 9.59 | 9.04 | 9.11 | 9.11 | qfq | 23,561,367 | 218,146,500 | -5.30% |
| 2026-05-14 | 9.93 | 10.01 | 9.52 | 9.62 | 9.62 | qfq | 40,055,198 | 390,168,685 | -5.31% |
| 2026-05-13 | 9.41 | 10.16 | 9.41 | 10.16 | 10.16 | qfq | 26,485,231 | 261,790,925 | 9.96% |
| 2026-05-12 | 9.25 | 9.71 | 9.08 | 9.24 | 9.24 | qfq | 20,090,001 | 187,380,928 | 0.00% |
| 2026-05-11 | 9.47 | 9.48 | 8.51 | 9.24 | 9.24 | qfq | 19,006,403 | 176,696,831 | -2.22% |
| 2026-05-08 | 9.26 | 9.50 | 9.26 | 9.45 | 9.45 | qfq | 11,619,818 | 109,202,663 | 1.07% |
| 2026-05-07 | 9.25 | 9.39 | 9.22 | 9.35 | 9.35 | qfq | 11,921,400 | 110,808,918 | 1.19% |
| 2026-05-06 | 9.10 | 9.27 | 9.01 | 9.24 | 9.24 | qfq | 13,197,701 | 120,633,150 | 2.67% |
| 2026-04-30 | 9.09 | 9.26 | 8.97 | 9.00 | 9.00 | qfq | 8,666,800 | 78,676,252 | -1.75% |
| 2026-04-29 | 8.79 | 9.19 | 8.78 | 9.16 | 9.16 | qfq | 11,264,100 | 102,240,243 | 3.39% |
| 2026-04-28 | 9.00 | 9.09 | 8.78 | 8.86 | 8.86 | qfq | 8,642,400 | 76,536,877 | -2.42% |
| 2026-04-27 | 9.00 | 9.12 | 8.93 | 9.08 | 9.08 | qfq | 9,224,100 | 83,257,605 | 0.44% |
| 2026-04-24 | 8.79 | 9.12 | 8.75 | 9.04 | 9.04 | qfq | 12,146,200 | 108,944,354 | 1.80% |
| 2026-04-23 | 9.12 | 9.24 | 8.80 | 8.88 | 8.88 | qfq | 14,330,898 | 128,220,120 | -3.48% |
| 2026-04-22 | 8.97 | 9.46 | 8.90 | 9.20 | 9.20 | qfq | 18,631,405 | 172,236,882 | 1.88% |
| 2026-04-21 | 9.25 | 9.27 | 8.96 | 9.03 | 9.03 | qfq | 8,538,700 | 77,182,033 | -1.63% |
| 2026-04-20 | 9.07 | 9.32 | 9.01 | 9.18 | 9.18 | qfq | 13,924,401 | 127,128,586 | 3.03% |
| 2026-04-17 | 8.81 | 9.24 | 8.78 | 8.91 | 8.91 | qfq | 12,198,500 | 109,509,577 | 1.14% |
| 2026-04-16 | 8.65 | 8.84 | 8.57 | 8.81 | 8.81 | qfq | 9,381,500 | 82,126,245 | 2.32% |
| 2026-04-15 | 8.80 | 8.86 | 8.58 | 8.61 | 8.61 | qfq | 6,804,100 | 59,182,108 | -1.60% |
| 2026-04-14 | 8.75 | 8.77 | 8.62 | 8.75 | 8.75 | qfq | 7,331,900 | 63,803,197 | 0.69% |
| 2026-04-13 | 8.60 | 8.70 | 8.56 | 8.69 | 8.69 | qfq | 5,712,125 | 49,312,494 | 0.70% |
| 2026-04-10 | 8.64 | 8.73 | 8.59 | 8.63 | 8.63 | qfq | 6,518,270 | 56,454,434 | 0.70% |
| 2026-04-09 | 8.63 | 8.70 | 8.53 | 8.57 | 8.57 | qfq | 7,019,701 | 60,435,593 | -1.95% |
| 2026-04-08 | 8.68 | 8.74 | 8.57 | 8.74 | 8.74 | qfq | 9,290,202 | 80,607,459 | 3.31% |
| 2026-04-07 | 8.20 | 8.50 | 8.15 | 8.46 | 8.46 | qfq | 9,834,500 | 82,428,699 | 3.55% |
| 2026-04-03 | 8.42 | 8.44 | 8.16 | 8.17 | 8.17 | qfq | 9,182,901 | 75,590,980 | -2.97% |
| 2026-04-02 | 8.63 | 8.64 | 8.33 | 8.42 | 8.42 | qfq | 8,121,301 | 68,624,658 | -2.09% |
| 2026-04-01 | 8.75 | 8.81 | 8.52 | 8.60 | 8.60 | qfq | 7,211,400 | 62,115,683 | 0.47% |
| 2026-03-31 | 8.77 | 8.78 | 8.56 | 8.56 | 8.56 | qfq | 8,308,900 | 72,078,803 | -1.95% |
| 2026-03-30 | 8.65 | 8.77 | 8.58 | 8.73 | 8.73 | qfq | 10,153,000 | 88,097,757 | 1.39% |
| 2026-03-27 | 8.32 | 8.64 | 8.31 | 8.61 | 8.61 | qfq | 10,237,200 | 87,493,637 | 2.14% |
| 2026-03-26 | 8.58 | 8.67 | 8.39 | 8.43 | 8.43 | qfq | 9,390,700 | 79,800,413 | -2.09% |
| 2026-03-25 | 8.64 | 8.76 | 8.53 | 8.61 | 8.61 | qfq | 12,327,100 | 106,203,206 | 1.18% |
| 2026-03-24 | 8.23 | 8.53 | 8.07 | 8.51 | 8.51 | qfq | 16,922,600 | 140,388,128 | 6.24% |
| 2026-03-23 | 8.39 | 8.50 | 7.93 | 8.01 | 8.01 | qfq | 15,073,760 | 123,733,215 | -6.10% |
| 2026-03-20 | 8.77 | 8.95 | 8.53 | 8.53 | 8.53 | qfq | 10,864,300 | 94,438,719 | -2.40% |
| 2026-03-19 | 9.00 | 9.01 | 8.66 | 8.74 | 8.74 | qfq | 17,869,000 | 157,637,544 | -4.27% |
| 2026-03-18 | 9.16 | 9.17 | 8.95 | 9.13 | 9.13 | qfq | 11,922,600 | 107,836,055 | 0.22% |
| 2026-03-17 | 9.38 | 9.45 | 9.09 | 9.11 | 9.11 | qfq | 13,113,200 | 121,836,957 | -1.83% |
| 2026-03-16 | 9.49 | 9.67 | 9.07 | 9.28 | 9.28 | qfq | 17,020,700 | 158,654,323 | -2.52% |
| 2026-03-13 | 9.71 | 10.04 | 9.50 | 9.52 | 9.52 | qfq | 20,011,901 | 194,941,190 | -1.96% |
| 2026-03-12 | 9.86 | 10.06 | 9.69 | 9.71 | 9.71 | qfq | 15,944,100 | 156,847,298 | -1.52% |
| 2026-03-11 | 10.07 | 10.18 | 9.85 | 9.86 | 9.86 | qfq | 17,588,100 | 175,913,480 | -1.99% |
| 2026-03-10 | 10.11 | 10.18 | 9.98 | 10.06 | 10.06 | qfq | 12,165,906 | 122,624,295 | 0.60% |
| 2026-03-09 | 10.00 | 10.20 | 9.82 | 10.00 | 10.00 | qfq | 17,512,600 | 174,707,664 | -1.19% |
| 2026-03-06 | 10.01 | 10.22 | 9.89 | 10.12 | 10.12 | qfq | 14,484,701 | 146,368,793 | 0.00% |
| 2026-03-05 | 10.29 | 10.35 | 10.05 | 10.12 | 10.12 | qfq | 17,980,100 | 183,320,766 | 0.20% |
| 2026-03-04 | 9.68 | 10.33 | 9.61 | 10.10 | 10.10 | qfq | 24,763,050 | 250,937,436 | 0.90% |
| 2026-03-03 | 10.46 | 10.52 | 9.96 | 10.01 | 10.01 | qfq | 34,500,635 | 353,423,616 | -6.80% |
| 2026-03-02 | 10.87 | 11.06 | 10.23 | 10.74 | 10.74 | qfq | 50,783,000 | 536,179,904 | -0.65% |
| 2026-02-27 | 10.32 | 10.90 | 10.25 | 10.81 | 10.81 | qfq | 39,497,310 | 422,994,504 | 4.85% |
| 2026-02-26 | 10.58 | 10.64 | 10.24 | 10.31 | 10.31 | qfq | 44,644,600 | 465,016,886 | -3.46% |
| 2026-02-25 | 9.82 | 10.68 | 9.75 | 10.68 | 10.68 | qfq | 29,584,600 | 305,469,114 | 9.99% |
| 2026-02-24 | 9.48 | 9.90 | 9.46 | 9.71 | 9.71 | qfq | 19,117,500 | 186,120,103 | 4.30% |
| 2026-02-13 | 9.35 | 9.50 | 9.25 | 9.31 | 9.31 | qfq | 11,570,701 | 108,256,964 | -1.38% |
| 2026-02-12 | 9.55 | 9.66 | 9.36 | 9.44 | 9.44 | qfq | 15,184,200 | 144,390,751 | -1.26% |
| 2026-02-11 | 9.40 | 9.66 | 9.38 | 9.56 | 9.56 | qfq | 13,957,500 | 133,609,597 | 1.70% |
| 2026-02-10 | 9.52 | 9.54 | 9.36 | 9.40 | 9.40 | qfq | 11,159,099 | 105,447,507 | -1.36% |
| 2026-02-09 | 9.65 | 9.67 | 9.46 | 9.53 | 9.53 | qfq | 13,480,399 | 128,718,164 | 0.74% |
| 2026-02-06 | 9.20 | 9.62 | 9.15 | 9.46 | 9.46 | qfq | 16,658,799 | 157,646,859 | 1.28% |
| 2026-02-05 | 9.60 | 9.66 | 9.24 | 9.34 | 9.34 | qfq | 17,152,500 | 161,428,773 | -3.71% |
| 2026-02-04 | 9.84 | 9.90 | 9.52 | 9.70 | 9.70 | qfq | 15,773,927 | 152,689,329 | -0.10% |
| 2026-02-03 | 9.79 | 9.84 | 9.56 | 9.71 | 9.71 | qfq | 22,907,000 | 221,236,388 | 1.89% |
| 2026-02-02 | 9.60 | 9.89 | 9.51 | 9.53 | 9.53 | qfq | 32,289,734 | 312,111,026 | -5.64% |
| 2026-01-30 | 10.34 | 10.35 | 9.81 | 10.10 | 10.10 | qfq | 53,584,599 | 539,145,846 | -7.25% |
| 2026-01-29 | 11.40 | 11.96 | 10.63 | 10.89 | 10.89 | qfq | 79,446,126 | 889,384,804 | -4.64% |
| 2026-01-28 | 10.38 | 11.42 | 10.18 | 11.42 | 11.42 | qfq | 48,782,604 | 530,313,336 | 10.02% |
| 2026-01-27 | 10.40 | 10.71 | 10.12 | 10.38 | 10.38 | qfq | 41,825,385 | 434,239,321 | -3.44% |
| 2026-01-26 | 10.85 | 11.10 | 10.56 | 10.75 | 10.75 | qfq | 56,307,640 | 608,470,276 | 1.51% |
| 2026-01-23 | 10.23 | 10.73 | 10.16 | 10.59 | 10.59 | qfq | 45,131,432 | 472,892,284 | 4.44% |
| 2026-01-22 | 9.96 | 10.18 | 9.73 | 10.14 | 10.14 | qfq | 28,232,519 | 282,622,209 | 1.71% |
| 2026-01-21 | 9.80 | 10.08 | 9.66 | 9.97 | 9.97 | qfq | 29,831,205 | 296,028,191 | 1.01% |
| 2026-01-20 | 9.94 | 10.26 | 9.58 | 9.87 | 9.87 | qfq | 34,701,472 | 340,619,825 | -0.50% |
| 2026-01-19 | 9.83 | 10.13 | 9.58 | 9.92 | 9.92 | qfq | 52,024,608 | 513,250,220 | 1.95% |
| 2026-01-16 | 10.28 | 11.17 | 9.69 | 9.73 | 9.73 | qfq | 93,811,063 | 974,096,695 | -4.14% |
| 2026-01-15 | 9.29 | 10.15 | 9.23 | 10.15 | 10.15 | qfq | 45,558,053 | 448,755,903 | 9.97% |
| 2026-01-14 | 9.11 | 9.35 | 9.10 | 9.23 | 9.23 | qfq | 28,952,401 | 267,143,087 | 0.65% |
| 2026-01-13 | 9.15 | 9.38 | 9.01 | 9.17 | 9.17 | qfq | 27,750,241 | 255,275,600 | 0.77% |
| 2026-01-12 | 9.25 | 9.33 | 8.97 | 9.10 | 9.10 | qfq | 29,144,562 | 264,931,218 | -0.22% |
| 2026-01-09 | 8.87 | 9.14 | 8.83 | 9.12 | 9.12 | qfq | 25,780,637 | 232,960,129 | 3.17% |
| 2026-01-08 | 8.65 | 9.02 | 8.60 | 8.84 | 8.84 | qfq | 27,920,301 | 247,748,647 | 1.26% |
| 2026-01-07 | 8.72 | 8.83 | 8.63 | 8.73 | 8.73 | qfq | 18,246,701 | 159,404,996 | 0.34% |
| 2026-01-06 | 8.55 | 8.82 | 8.53 | 8.70 | 8.70 | qfq | 19,517,038 | 169,636,465 | 2.96% |
| 2026-01-05 | 8.53 | 8.59 | 8.44 | 8.45 | 8.45 | qfq | 12,486,400 | 106,146,376 | 0.36% |
| 2025-12-31 | 8.58 | 8.58 | 8.39 | 8.42 | 8.42 | qfq | 11,758,600 | 99,412,647 | -0.82% |
| 2025-12-30 | 8.44 | 8.57 | 8.30 | 8.49 | 8.49 | qfq | 14,087,006 | 119,107,015 | -0.82% |
| 2025-12-29 | 8.73 | 8.89 | 8.41 | 8.56 | 8.56 | qfq | 18,032,600 | 154,875,965 | -0.70% |
| 2025-12-26 | 8.41 | 8.65 | 8.38 | 8.62 | 8.62 | qfq | 22,302,504 | 190,043,892 | 3.36% |
| 2025-12-25 | 8.38 | 8.38 | 8.23 | 8.34 | 8.34 | qfq | 11,851,700 | 98,322,287 | -0.36% |
| 2025-12-24 | 8.55 | 8.56 | 8.34 | 8.37 | 8.37 | qfq | 13,322,828 | 111,880,857 | -0.71% |
| 2025-12-23 | 8.49 | 8.56 | 8.34 | 8.43 | 8.43 | qfq | 15,045,269 | 126,751,855 | -0.71% |
| 2025-12-22 | 8.43 | 8.59 | 8.37 | 8.49 | 8.49 | qfq | 17,935,100 | 152,194,151 | 1.31% |
| 2025-12-19 | 8.16 | 8.40 | 8.06 | 8.38 | 8.38 | qfq | 19,453,260 | 160,499,739 | 2.44% |
| 2025-12-18 | 7.99 | 8.43 | 7.93 | 8.18 | 8.18 | qfq | 23,860,422 | 196,775,574 | 1.74% |
| 2025-12-17 | 7.90 | 8.08 | 7.62 | 8.04 | 8.04 | qfq | 20,310,000 | 159,261,523 | 3.08% |
| 2025-12-16 | 8.07 | 8.12 | 7.75 | 7.80 | 7.80 | qfq | 20,787,400 | 163,639,756 | -4.18% |
| 2025-12-15 | 7.98 | 8.25 | 7.82 | 8.14 | 8.14 | qfq | 18,811,751 | 152,288,505 | 0.49% |
| 2025-12-12 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | qfq | 26,082,000 | 215,894,210 | -1.22% |
| 2025-12-11 | 8.61 | 8.67 | 8.18 | 8.20 | 8.20 | qfq | 32,677,000 | 272,348,708 | -5.53% |
| 2025-12-10 | 8.63 | 9.20 | 8.59 | 8.68 | 8.68 | qfq | 35,614,700 | 310,870,773 | 1.17% |
| 2025-12-09 | 9.04 | 9.05 | 8.57 | 8.58 | 8.58 | qfq | 40,091,801 | 348,154,206 | -5.92% |
| 2025-12-08 | 9.34 | 9.41 | 9.03 | 9.12 | 9.12 | qfq | 48,069,491 | 439,010,273 | -2.88% |
| 2025-12-05 | 9.04 | 9.48 | 8.91 | 9.39 | 9.39 | qfq | 57,174,289 | 529,377,083 | 4.22% |
| 2025-12-04 | 9.37 | 9.65 | 8.95 | 9.01 | 9.01 | qfq | 58,338,593 | 537,386,189 | -1.74% |
| 2025-12-03 | 9.11 | 9.58 | 8.78 | 9.17 | 9.17 | qfq | 68,241,310 | 620,894,922 | 3.85% |
| 2025-12-02 | 8.98 | 9.26 | 8.75 | 8.83 | 8.83 | qfq | 78,160,556 | 698,275,037 | -2.11% |
| 2025-12-01 | 8.19 | 9.02 | 8.19 | 9.02 | 9.02 | qfq | 56,544,846 | 501,135,183 | 10.00% |
| 2025-11-28 | 8.14 | 8.30 | 7.92 | 8.20 | 8.20 | qfq | 63,131,964 | 509,153,222 | -6.29% |
| 2025-11-27 | 9.87 | 10.10 | 8.75 | 8.75 | 8.75 | qfq | 59,604,835 | 544,709,963 | -9.98% |
| 2025-11-26 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | qfq | 9,302,161 | 90,417,005 | 9.95% |
| 2025-11-25 | 8.40 | 8.84 | 8.36 | 8.84 | 8.84 | qfq | 11,449,322 | 100,230,138 | 9.95% |
| 2025-11-24 | 7.65 | 8.04 | 7.44 | 8.04 | 8.04 | qfq | 17,430,598 | 133,423,526 | 6.07% |
| 2025-11-21 | 8.27 | 8.34 | 7.58 | 7.58 | 7.58 | qfq | 26,376,627 | 206,618,504 | -9.76% |
| 2025-11-20 | 8.30 | 8.66 | 8.26 | 8.40 | 8.40 | qfq | 25,393,400 | 215,203,344 | -0.24% |
| 2025-11-19 | 8.37 | 8.79 | 8.20 | 8.42 | 8.42 | qfq | 34,700,086 | 293,126,709 | 0.60% |
| 2025-11-18 | 8.65 | 8.68 | 8.30 | 8.37 | 8.37 | qfq | 14,067,700 | 118,443,417 | -3.68% |
| 2025-11-17 | 8.73 | 8.78 | 8.56 | 8.69 | 8.69 | qfq | 9,750,500 | 84,325,999 | 0.12% |
| 2025-11-14 | 8.58 | 8.82 | 8.51 | 8.68 | 8.68 | qfq | 12,790,651 | 111,509,339 | 0.23% |
| 2025-11-13 | 8.46 | 8.71 | 8.42 | 8.66 | 8.66 | qfq | 13,852,800 | 119,109,740 | 3.10% |
| 2025-11-12 | 8.54 | 8.58 | 8.28 | 8.40 | 8.40 | qfq | 13,041,800 | 109,691,389 | -1.41% |
| 2025-11-11 | 8.35 | 8.63 | 8.30 | 8.52 | 8.52 | qfq | 17,810,126 | 151,157,373 | 2.28% |
| 2025-11-10 | 8.40 | 8.56 | 8.30 | 8.33 | 8.33 | qfq | 13,252,651 | 111,647,443 | -1.07% |
| 2025-11-07 | 8.39 | 8.55 | 8.31 | 8.42 | 8.42 | qfq | 13,615,205 | 114,407,702 | 0.00% |
| 2025-11-06 | 8.20 | 8.47 | 8.12 | 8.42 | 8.42 | qfq | 16,651,706 | 138,643,171 | 2.31% |
| 2025-11-05 | 8.12 | 8.27 | 8.05 | 8.23 | 8.23 | qfq | 11,823,386 | 96,389,951 | 0.61% |
| 2025-11-04 | 8.11 | 8.21 | 8.06 | 8.18 | 8.18 | qfq | 10,951,600 | 89,160,799 | 0.99% |
| 2025-11-03 | 8.05 | 8.12 | 7.92 | 8.10 | 8.10 | qfq | 12,871,100 | 103,538,639 | 1.00% |
| 2025-10-31 | 7.97 | 8.09 | 7.94 | 8.02 | 8.02 | qfq | 9,448,301 | 75,839,473 | 0.63% |
| 2025-10-30 | 8.06 | 8.07 | 7.91 | 7.97 | 7.97 | qfq | 9,561,300 | 76,344,938 | -1.12% |
| 2025-10-29 | 7.89 | 8.07 | 7.75 | 8.06 | 8.06 | qfq | 12,329,402 | 97,975,976 | 2.03% |
| 2025-10-28 | 7.97 | 8.03 | 7.84 | 7.90 | 7.90 | qfq | 8,537,143 | 67,693,943 | -0.63% |
| 2025-10-27 | 7.89 | 8.04 | 7.82 | 7.95 | 7.95 | qfq | 13,402,200 | 106,374,712 | 0.63% |
| 2025-10-24 | 7.95 | 8.14 | 7.80 | 7.90 | 7.90 | qfq | 12,243,067 | 97,040,233 | -0.25% |
| 2025-10-23 | 7.73 | 7.93 | 7.64 | 7.92 | 7.92 | qfq | 13,530,601 | 105,202,516 | 2.46% |
| 2025-10-22 | 7.58 | 7.84 | 7.49 | 7.73 | 7.73 | qfq | 12,802,811 | 98,332,243 | 0.78% |
| 2025-10-21 | 7.67 | 7.69 | 7.56 | 7.67 | 7.67 | qfq | 9,621,540 | 73,419,533 | 1.19% |
| 2025-10-20 | 7.63 | 7.67 | 7.46 | 7.58 | 7.58 | qfq | 11,759,600 | 88,654,718 | -0.13% |
| 2025-10-17 | 7.87 | 7.98 | 7.56 | 7.59 | 7.59 | qfq | 14,121,100 | 109,099,202 | -3.07% |
| 2025-10-16 | 7.99 | 8.05 | 7.80 | 7.83 | 7.83 | qfq | 10,769,100 | 85,204,308 | -2.13% |
| 2025-10-15 | 8.08 | 8.19 | 7.93 | 8.00 | 8.00 | qfq | 13,468,581 | 108,098,825 | -0.87% |
| 2025-10-14 | 8.23 | 8.36 | 8.03 | 8.07 | 8.07 | qfq | 17,836,357 | 145,613,182 | -0.37% |
| 2025-10-13 | 7.71 | 8.15 | 7.60 | 8.10 | 8.10 | qfq | 17,638,769 | 139,999,163 | 1.25% |
| 2025-10-10 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | qfq | 20,428,700 | 165,034,496 | -1.23% |
| 2025-10-09 | 8.01 | 8.10 | 7.89 | 8.10 | 8.10 | qfq | 26,262,571 | 210,286,646 | 2.66% |
| 2025-09-30 | 7.65 | 8.08 | 7.62 | 7.89 | 7.89 | qfq | 29,812,801 | 235,230,835 | 4.50% |
| 2025-09-29 | 7.35 | 7.56 | 7.19 | 7.55 | 7.55 | qfq | 15,262,973 | 113,701,410 | 3.85% |
| 2025-09-26 | 7.15 | 7.38 | 7.13 | 7.27 | 7.27 | qfq | 10,697,900 | 78,069,910 | 1.11% |
| 2025-09-25 | 7.33 | 7.39 | 7.16 | 7.19 | 7.19 | qfq | 9,650,900 | 70,193,426 | -0.55% |
| 2025-09-24 | 7.17 | 7.25 | 7.08 | 7.23 | 7.23 | qfq | 9,053,600 | 65,179,840 | 0.84% |
| 2025-09-23 | 7.33 | 7.43 | 6.94 | 7.17 | 7.17 | qfq | 12,501,402 | 89,146,740 | -2.32% |
| 2025-09-22 | 7.53 | 7.56 | 7.26 | 7.34 | 7.34 | qfq | 10,161,130 | 74,740,342 | -1.74% |
| 2025-09-19 | 7.59 | 7.60 | 7.35 | 7.47 | 7.47 | qfq | 12,013,502 | 89,530,926 | -0.93% |
| 2025-09-18 | 7.90 | 7.92 | 7.45 | 7.54 | 7.54 | qfq | 22,415,300 | 171,978,836 | -5.51% |
| 2025-09-17 | 8.03 | 8.05 | 7.80 | 7.98 | 7.98 | qfq | 16,318,819 | 128,983,269 | 0.00% |
| 2025-09-16 | 8.23 | 8.25 | 7.85 | 7.98 | 7.98 | qfq | 22,369,460 | 178,213,069 | -1.36% |
| 2025-09-15 | 8.20 | 8.33 | 8.07 | 8.09 | 8.09 | qfq | 25,693,698 | 209,535,229 | -1.82% |
| 2025-09-12 | 7.95 | 8.54 | 7.84 | 8.24 | 8.24 | qfq | 42,923,034 | 350,300,314 | 4.30% |
| 2025-09-11 | 7.87 | 8.16 | 7.73 | 7.90 | 7.90 | qfq | 22,388,810 | 177,106,993 | 0.25% |
| 2025-09-10 | 7.74 | 7.88 | 7.64 | 7.88 | 7.88 | qfq | 13,830,911 | 107,874,701 | 1.55% |
| 2025-09-09 | 7.77 | 7.93 | 7.71 | 7.76 | 7.76 | qfq | 13,686,011 | 106,998,449 | -0.26% |
| 2025-09-08 | 7.71 | 7.86 | 7.66 | 7.78 | 7.78 | qfq | 13,671,400 | 106,113,843 | 1.97% |
| 2025-09-05 | 7.47 | 7.68 | 7.38 | 7.63 | 7.63 | qfq | 13,126,200 | 99,385,375 | 2.28% |
| 2025-09-04 | 7.60 | 7.70 | 7.30 | 7.46 | 7.46 | qfq | 18,124,800 | 136,786,109 | -0.93% |
| 2025-09-03 | 8.01 | 8.06 | 7.49 | 7.53 | 7.53 | qfq | 22,777,470 | 174,943,366 | -4.44% |
| 2025-09-02 | 7.73 | 8.06 | 7.58 | 7.88 | 7.88 | qfq | 32,344,099 | 253,938,420 | 1.94% |
| 2025-09-01 | 7.46 | 7.83 | 7.35 | 7.73 | 7.73 | qfq | 22,880,870 | 175,524,388 | 4.04% |
| 2025-08-29 | 7.52 | 7.63 | 7.40 | 7.43 | 7.43 | qfq | 16,212,462 | 122,199,425 | -1.20% |
| 2025-08-28 | 7.50 | 7.89 | 7.25 | 7.52 | 7.52 | qfq | 20,423,691 | 153,358,946 | -0.40% |
| 2025-08-27 | 7.78 | 7.86 | 7.55 | 7.55 | 7.55 | qfq | 21,272,238 | 163,807,333 | -3.58% |
| 2025-08-26 | 7.66 | 7.88 | 7.63 | 7.83 | 7.83 | qfq | 23,506,700 | 183,164,807 | 0.38% |
| 2025-08-25 | 7.63 | 8.16 | 7.63 | 7.80 | 7.80 | qfq | 33,150,630 | 259,204,055 | 2.63% |
| 2025-08-22 | 7.75 | 7.78 | 7.55 | 7.60 | 7.60 | qfq | 24,720,418 | 188,671,105 | -1.30% |
| 2025-08-21 | 7.98 | 7.98 | 7.64 | 7.70 | 7.70 | qfq | 51,263,913 | 399,495,369 | -3.87% |
| 2025-08-20 | 7.30 | 8.01 | 7.25 | 8.01 | 8.01 | qfq | 17,403,502 | 135,461,910 | 10.03% |
| 2025-08-19 | 7.17 | 7.31 | 7.15 | 7.28 | 7.28 | qfq | 13,873,702 | 100,418,231 | 1.53% |
| 2025-08-18 | 7.27 | 7.29 | 7.15 | 7.17 | 7.17 | qfq | 11,795,179 | 84,820,706 | -0.97% |
| 2025-08-15 | 7.09 | 7.27 | 7.09 | 7.24 | 7.24 | qfq | 9,919,002 | 71,541,648 | 1.83% |
| 2025-08-14 | 7.38 | 7.39 | 7.11 | 7.11 | 7.11 | qfq | 12,093,500 | 87,194,089 | -3.13% |
| 2025-08-13 | 7.24 | 7.36 | 7.23 | 7.34 | 7.34 | qfq | 12,544,700 | 91,542,323 | 1.38% |
| 2025-08-12 | 7.33 | 7.35 | 7.18 | 7.24 | 7.24 | qfq | 9,578,800 | 69,333,092 | -1.23% |
| 2025-08-11 | 7.32 | 7.38 | 7.26 | 7.33 | 7.33 | qfq | 9,235,500 | 67,588,688 | 0.27% |
| 2025-08-08 | 7.26 | 7.36 | 7.20 | 7.31 | 7.31 | qfq | 11,227,100 | 81,652,675 | 0.27% |
| 2025-08-07 | 7.27 | 7.29 | 7.06 | 7.29 | 7.29 | qfq | 14,419,036 | 103,651,272 | 0.55% |
| 2025-08-06 | 7.25 | 7.29 | 7.19 | 7.25 | 7.25 | qfq | 8,726,000 | 63,190,533 | 0.00% |
| 2025-08-05 | 7.28 | 7.31 | 7.21 | 7.25 | 7.25 | qfq | 8,394,900 | 60,915,946 | -0.14% |
| 2025-08-04 | 7.20 | 7.30 | 7.19 | 7.26 | 7.26 | qfq | 7,363,816 | 53,345,300 | 0.83% |
| 2025-08-01 | 7.18 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 7,546,920 | 54,367,139 | 0.28% |
| 2025-07-31 | 7.32 | 7.38 | 7.15 | 7.18 | 7.18 | qfq | 11,827,810 | 85,564,419 | -3.10% |
| 2025-07-30 | 7.44 | 7.49 | 7.30 | 7.41 | 7.41 | qfq | 11,130,200 | 82,007,918 | -0.13% |
| 2025-07-29 | 7.40 | 7.62 | 7.35 | 7.42 | 7.42 | qfq | 16,385,410 | 122,128,933 | 0.41% |
| 2025-07-28 | 7.47 | 7.49 | 7.31 | 7.39 | 7.39 | qfq | 10,146,100 | 74,881,198 | -1.73% |
| 2025-07-25 | 7.52 | 7.57 | 7.40 | 7.52 | 7.52 | qfq | 11,542,400 | 86,121,397 | -0.27% |
| 2025-07-24 | 7.38 | 7.56 | 7.33 | 7.54 | 7.54 | qfq | 14,402,698 | 107,487,290 | 2.17% |
| 2025-07-23 | 7.45 | 7.49 | 7.30 | 7.38 | 7.38 | qfq | 14,627,199 | 108,339,204 | -0.81% |
| 2025-07-22 | 7.34 | 7.54 | 7.28 | 7.44 | 7.44 | qfq | 18,739,498 | 138,906,290 | 1.36% |
| 2025-07-21 | 7.16 | 7.34 | 7.15 | 7.34 | 7.34 | qfq | 22,438,318 | 163,280,515 | 2.80% |
| 2025-07-18 | 6.92 | 7.25 | 6.92 | 7.14 | 7.14 | qfq | 21,338,910 | 151,873,178 | 3.33% |
| 2025-07-17 | 6.95 | 6.96 | 6.86 | 6.91 | 6.91 | qfq | 8,662,100 | 59,803,101 | -0.43% |
| 2025-07-16 | 6.99 | 7.05 | 6.93 | 6.94 | 6.94 | qfq | 10,958,000 | 76,463,663 | -0.72% |
| 2025-07-15 | 7.14 | 7.25 | 6.86 | 6.99 | 6.99 | qfq | 21,029,900 | 147,775,909 | -4.25% |
| 2025-07-14 | 7.29 | 7.45 | 7.22 | 7.30 | 7.30 | qfq | 15,041,654 | 110,290,329 | 0.69% |
| 2025-07-11 | 7.11 | 7.36 | 7.06 | 7.25 | 7.25 | qfq | 20,975,311 | 151,295,178 | 2.11% |
| 2025-07-10 | 7.09 | 7.16 | 7.05 | 7.10 | 7.10 | qfq | 10,242,202 | 72,584,160 | 0.28% |
| 2025-07-09 | 7.30 | 7.31 | 7.08 | 7.08 | 7.08 | qfq | 17,034,100 | 121,755,272 | -2.75% |
| 2025-07-08 | 6.98 | 7.30 | 6.96 | 7.28 | 7.28 | qfq | 21,989,703 | 157,836,888 | 4.15% |
| 2025-07-07 | 6.93 | 7.02 | 6.89 | 6.99 | 6.99 | qfq | 6,489,211 | 45,167,485 | 0.72% |
| 2025-07-04 | 7.09 | 7.10 | 6.91 | 6.94 | 6.94 | qfq | 10,289,100 | 71,763,300 | -2.25% |
| 2025-07-03 | 7.16 | 7.18 | 7.06 | 7.10 | 7.10 | qfq | 10,730,000 | 76,183,551 | -0.84% |
| 2025-07-02 | 7.10 | 7.24 | 7.03 | 7.16 | 7.16 | qfq | 14,968,854 | 106,743,201 | 0.99% |
| 2025-07-01 | 7.09 | 7.10 | 6.94 | 7.09 | 7.09 | qfq | 13,333,602 | 93,669,547 | 0.14% |
| 2025-06-30 | 7.11 | 7.13 | 6.94 | 7.08 | 7.08 | qfq | 17,149,254 | 120,613,572 | -0.42% |
| 2025-06-27 | 6.89 | 7.27 | 6.89 | 7.11 | 7.11 | qfq | 30,393,414 | 216,511,402 | 4.10% |
| 2025-06-26 | 6.77 | 6.94 | 6.73 | 6.83 | 6.83 | qfq | 12,277,502 | 84,060,221 | 1.04% |
| 2025-06-25 | 6.71 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 11,182,100 | 75,125,940 | 0.75% |
| 2025-06-24 | 6.68 | 6.80 | 6.62 | 6.71 | 6.71 | qfq | 11,466,101 | 76,942,703 | 0.15% |
| 2025-06-23 | 6.42 | 6.98 | 6.40 | 6.70 | 6.70 | qfq | 19,454,501 | 130,197,763 | 3.88% |
| 2025-06-20 | 6.50 | 6.59 | 6.42 | 6.45 | 6.45 | qfq | 7,979,800 | 51,755,585 | -1.07% |
| 2025-06-19 | 6.69 | 6.71 | 6.49 | 6.52 | 6.52 | qfq | 9,912,200 | 65,359,630 | -2.54% |
| 2025-06-18 | 6.80 | 6.84 | 6.67 | 6.69 | 6.69 | qfq | 9,651,101 | 64,838,028 | -2.19% |
| 2025-06-17 | 6.85 | 6.89 | 6.78 | 6.84 | 6.84 | qfq | 8,764,000 | 59,853,378 | -0.15% |
| 2025-06-16 | 6.81 | 6.90 | 6.73 | 6.85 | 6.85 | qfq | 11,424,080 | 77,969,358 | 0.44% |
| 2025-06-13 | 6.90 | 6.97 | 6.79 | 6.82 | 6.82 | qfq | 13,890,200 | 95,295,805 | -2.15% |
| 2025-06-12 | 7.00 | 7.04 | 6.88 | 6.97 | 6.97 | qfq | 13,950,108 | 96,879,744 | 0.00% |
| 2025-06-11 | 6.84 | 7.28 | 6.80 | 6.97 | 6.97 | qfq | 23,455,066 | 164,335,774 | 3.11% |
| 2025-06-10 | 6.89 | 7.03 | 6.70 | 6.76 | 6.76 | qfq | 18,016,966 | 122,678,517 | -1.89% |
| 2025-06-09 | 6.77 | 6.96 | 6.75 | 6.89 | 6.89 | qfq | 21,395,500 | 146,376,211 | -0.86% |
| 2025-06-06 | 6.75 | 7.30 | 6.74 | 6.95 | 6.95 | qfq | 34,125,637 | 239,212,495 | 3.89% |
| 2025-06-05 | 6.80 | 6.90 | 6.66 | 6.69 | 6.69 | qfq | 20,807,232 | 140,328,858 | -1.62% |
| 2025-06-04 | 7.54 | 7.54 | 6.63 | 6.80 | 6.80 | qfq | 40,528,531 | 277,698,310 | -5.42% |
| 2025-05-27 | 7.00 | 7.32 | 6.85 | 7.19 | 7.19 | qfq | 32,297,200 | 227,977,078 | 5.27% |
| 2025-05-26 | 6.68 | 6.85 | 6.59 | 6.83 | 6.83 | qfq | 18,040,378 | 122,092,100 | 3.96% |
| 2025-05-23 | 6.69 | 6.77 | 6.55 | 6.57 | 6.57 | qfq | 12,121,557 | 80,591,673 | -2.23% |
| 2025-05-22 | 6.74 | 6.85 | 6.69 | 6.72 | 6.72 | qfq | 13,404,100 | 90,811,872 | -0.15% |
| 2025-05-21 | 6.69 | 6.78 | 6.60 | 6.73 | 6.73 | qfq | 9,545,300 | 63,816,491 | 0.60% |
| 2025-05-20 | 6.68 | 6.72 | 6.58 | 6.69 | 6.69 | qfq | 9,389,518 | 62,354,624 | 0.30% |
| 2025-05-19 | 6.68 | 6.84 | 6.55 | 6.67 | 6.67 | qfq | 17,052,323 | 114,068,125 | 1.52% |
| 2025-05-16 | 6.46 | 6.61 | 6.46 | 6.57 | 6.57 | qfq | 12,045,795 | 79,042,568 | 1.08% |
| 2025-05-15 | 6.38 | 6.51 | 6.32 | 6.50 | 6.50 | qfq | 11,241,800 | 72,439,777 | 1.72% |
| 2025-05-14 | 6.40 | 6.43 | 6.34 | 6.39 | 6.39 | qfq | 5,330,449 | 34,029,069 | -0.16% |
| 2025-05-13 | 6.49 | 6.51 | 6.36 | 6.40 | 6.40 | qfq | 7,968,901 | 51,215,864 | -0.93% |
| 2025-05-12 | 6.35 | 6.50 | 6.31 | 6.46 | 6.46 | qfq | 10,632,532 | 68,264,273 | 1.89% |
| 2025-05-09 | 6.35 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 8,033,300 | 50,761,605 | 0.00% |
| 2025-05-08 | 6.28 | 6.35 | 6.21 | 6.34 | 6.34 | qfq | 8,112,949 | 51,218,165 | 0.48% |
| 2025-05-07 | 6.29 | 6.36 | 6.21 | 6.31 | 6.31 | qfq | 11,412,122 | 71,649,860 | 1.12% |
| 2025-05-06 | 5.92 | 6.25 | 5.92 | 6.24 | 6.24 | qfq | 16,945,102 | 104,156,626 | 5.94% |
| 2025-04-30 | 5.99 | 6.07 | 5.83 | 5.89 | 5.89 | qfq | 17,319,140 | 102,441,419 | -4.54% |
| 2025-04-29 | 6.01 | 6.23 | 6.00 | 6.17 | 6.17 | qfq | 8,129,700 | 49,948,045 | 2.32% |
| 2025-04-28 | 6.14 | 6.18 | 6.03 | 6.03 | 6.03 | qfq | 6,903,600 | 41,882,868 | -1.95% |
| 2025-04-25 | 6.12 | 6.24 | 6.10 | 6.15 | 6.15 | qfq | 7,055,000 | 43,533,243 | 0.49% |
| 2025-04-24 | 6.19 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 7,291,690 | 44,942,819 | -1.45% |
| 2025-04-23 | 6.28 | 6.28 | 6.17 | 6.21 | 6.21 | qfq | 6,466,200 | 40,201,301 | -0.48% |
| 2025-04-22 | 6.16 | 6.25 | 6.13 | 6.24 | 6.24 | qfq | 7,909,400 | 48,932,461 | 1.30% |
| 2025-04-21 | 6.04 | 6.20 | 6.00 | 6.16 | 6.16 | qfq | 8,030,500 | 49,298,542 | 1.82% |
| 2025-04-18 | 6.02 | 6.07 | 5.94 | 6.05 | 6.05 | qfq | 6,938,900 | 41,633,240 | 0.00% |
| 2025-04-17 | 5.99 | 6.13 | 5.91 | 6.05 | 6.05 | qfq | 7,588,600 | 46,040,846 | 0.67% |
| 2025-04-16 | 6.30 | 6.30 | 5.93 | 6.01 | 6.01 | qfq | 10,728,600 | 64,931,879 | -3.06% |
| 2025-04-15 | 6.21 | 6.30 | 6.07 | 6.20 | 6.20 | qfq | 10,316,500 | 63,843,449 | 0.00% |
| 2025-04-14 | 5.92 | 6.33 | 5.92 | 6.20 | 6.20 | qfq | 17,467,211 | 107,847,110 | 5.26% |
| 2025-04-11 | 5.91 | 6.05 | 5.88 | 5.89 | 5.89 | qfq | 11,999,200 | 71,383,374 | -0.17% |
| 2025-04-10 | 5.87 | 6.06 | 5.87 | 5.90 | 5.90 | qfq | 12,778,301 | 76,193,001 | 1.90% |
| 2025-04-09 | 5.56 | 5.85 | 5.15 | 5.79 | 5.79 | qfq | 18,051,801 | 100,230,139 | 2.12% |
| 2025-04-08 | 5.78 | 5.85 | 5.58 | 5.67 | 5.67 | qfq | 16,280,400 | 92,997,792 | -3.24% |
| 2025-04-07 | 6.01 | 6.10 | 5.86 | 5.86 | 5.86 | qfq | 12,030,300 | 71,051,805 | -9.98% |
| 2025-04-03 | 6.35 | 6.59 | 6.32 | 6.51 | 6.51 | qfq | 13,254,500 | 85,666,669 | 1.56% |
| 2025-04-02 | 6.52 | 6.58 | 6.39 | 6.41 | 6.41 | qfq | 8,448,600 | 54,590,691 | -0.93% |
| 2025-04-01 | 6.49 | 6.54 | 6.41 | 6.47 | 6.47 | qfq | 10,166,400 | 65,803,151 | 0.94% |
| 2025-03-31 | 6.51 | 6.53 | 6.25 | 6.41 | 6.41 | qfq | 12,758,800 | 81,381,999 | -2.29% |
| 2025-03-28 | 6.78 | 6.83 | 6.51 | 6.56 | 6.56 | qfq | 20,147,301 | 133,417,461 | -4.09% |
| 2025-03-27 | 7.07 | 7.07 | 6.80 | 6.84 | 6.84 | qfq | 22,870,414 | 157,766,498 | -3.93% |
| 2025-03-26 | 7.00 | 7.28 | 6.95 | 7.12 | 7.12 | qfq | 31,363,161 | 224,227,988 | -1.11% |
| 2025-03-25 | 6.98 | 7.58 | 6.92 | 7.20 | 7.20 | qfq | 42,263,064 | 306,577,027 | 4.35% |
| 2025-03-24 | 6.95 | 7.25 | 6.72 | 6.90 | 6.90 | qfq | 25,525,892 | 177,509,923 | -1.00% |
| 2025-03-21 | 7.02 | 7.12 | 6.89 | 6.97 | 6.97 | qfq | 16,393,900 | 114,473,736 | -1.41% |
| 2025-03-20 | 7.02 | 7.13 | 7.02 | 7.07 | 7.07 | qfq | 21,521,200 | 152,226,983 | 0.57% |
| 2025-03-19 | 7.27 | 7.30 | 6.99 | 7.03 | 7.03 | qfq | 35,932,368 | 254,731,007 | -4.87% |
| 2025-03-18 | 7.27 | 7.61 | 7.24 | 7.39 | 7.39 | qfq | 35,976,200 | 266,591,304 | 1.09% |
| 2025-03-17 | 7.29 | 7.41 | 7.20 | 7.31 | 7.31 | qfq | 29,217,037 | 213,221,485 | -0.54% |
| 2025-03-14 | 7.62 | 7.80 | 7.20 | 7.35 | 7.35 | qfq | 44,077,002 | 326,606,639 | 0.68% |
| 2025-03-13 | 7.50 | 7.52 | 7.16 | 7.30 | 7.30 | qfq | 41,217,421 | 301,400,111 | -2.14% |
| 2025-03-12 | 7.78 | 7.86 | 7.44 | 7.46 | 7.46 | qfq | 54,257,001 | 410,751,564 | -3.24% |
| 2025-03-11 | 7.64 | 8.00 | 7.29 | 7.71 | 7.71 | qfq | 81,949,516 | 626,620,175 | -1.53% |
| 2025-03-10 | 7.82 | 7.83 | 7.56 | 7.83 | 7.83 | qfq | 76,907,236 | 598,543,204 | 9.97% |
| 2025-03-07 | 6.46 | 7.12 | 6.46 | 7.12 | 7.12 | qfq | 21,439,422 | 149,858,032 | 10.05% |
| 2025-03-06 | 6.44 | 6.52 | 6.34 | 6.47 | 6.47 | qfq | 19,890,500 | 127,668,545 | 0.62% |
| 2025-03-05 | 6.49 | 6.59 | 6.32 | 6.43 | 6.43 | qfq | 17,685,300 | 113,363,413 | -1.68% |
| 2025-03-04 | 6.37 | 6.61 | 6.37 | 6.54 | 6.54 | qfq | 24,518,336 | 159,454,321 | 1.24% |
| 2025-03-03 | 6.53 | 6.80 | 6.31 | 6.46 | 6.46 | qfq | 41,924,273 | 274,717,578 | 0.62% |
| 2025-02-28 | 6.09 | 6.72 | 6.05 | 6.42 | 6.42 | qfq | 47,548,884 | 308,102,124 | 5.07% |
| 2025-02-27 | 6.21 | 6.25 | 6.00 | 6.11 | 6.11 | qfq | 14,532,000 | 88,813,930 | -1.45% |
| 2025-02-26 | 6.02 | 6.21 | 6.00 | 6.20 | 6.20 | qfq | 18,095,700 | 110,807,156 | 3.51% |
| 2025-02-25 | 6.05 | 6.10 | 5.97 | 5.99 | 5.99 | qfq | 9,136,600 | 55,122,725 | -1.48% |
| 2025-02-24 | 6.03 | 6.14 | 5.97 | 6.08 | 6.08 | qfq | 13,667,723 | 82,892,230 | 1.16% |
| 2025-02-21 | 6.12 | 6.15 | 5.98 | 6.01 | 6.01 | qfq | 15,802,332 | 95,077,825 | -1.96% |
| 2025-02-20 | 6.06 | 6.14 | 6.05 | 6.13 | 6.13 | qfq | 12,712,081 | 77,689,562 | 1.16% |
| 2025-02-19 | 6.05 | 6.11 | 5.97 | 6.06 | 6.06 | qfq | 11,641,082 | 70,240,579 | 0.17% |
| 2025-02-18 | 6.06 | 6.21 | 6.00 | 6.05 | 6.05 | qfq | 19,065,800 | 116,079,215 | -0.49% |
| 2025-02-17 | 6.04 | 6.11 | 5.97 | 6.08 | 6.08 | qfq | 10,562,389 | 63,934,313 | 0.66% |
| 2025-02-14 | 6.05 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 9,492,000 | 57,378,408 | -0.17% |
| 2025-02-13 | 6.05 | 6.11 | 6.02 | 6.05 | 6.05 | qfq | 7,495,800 | 45,406,278 | -0.49% |
| 2025-02-12 | 6.09 | 6.11 | 6.00 | 6.08 | 6.08 | qfq | 10,226,600 | 61,792,063 | -0.16% |
| 2025-02-11 | 6.13 | 6.20 | 6.05 | 6.09 | 6.09 | qfq | 11,962,701 | 73,202,706 | -0.81% |
| 2025-02-10 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | qfq | 10,303,401 | 62,946,502 | 0.82% |
| 2025-02-07 | 6.05 | 6.13 | 6.01 | 6.09 | 6.09 | qfq | 12,796,700 | 77,788,050 | 0.66% |
| 2025-02-06 | 5.95 | 6.05 | 5.91 | 6.05 | 6.05 | qfq | 9,663,801 | 57,848,411 | 1.34% |
| 2025-02-05 | 5.95 | 6.06 | 5.90 | 5.97 | 5.97 | qfq | 11,901,255 | 71,092,581 | 2.75% |
| 2025-01-27 | 5.88 | 6.01 | 5.79 | 5.81 | 5.81 | qfq | 8,391,301 | 49,459,021 | -0.34% |
| 2025-01-24 | 5.84 | 5.88 | 5.69 | 5.83 | 5.83 | qfq | 10,001,477 | 57,796,193 | 0.00% |
| 2025-01-23 | 5.93 | 6.03 | 5.83 | 5.83 | 5.83 | qfq | 10,060,800 | 59,941,695 | -0.51% |
| 2025-01-22 | 5.87 | 5.94 | 5.81 | 5.86 | 5.86 | qfq | 6,374,300 | 37,375,947 | -0.85% |
| 2025-01-21 | 6.03 | 6.04 | 5.87 | 5.91 | 5.91 | qfq | 9,637,600 | 57,147,883 | -1.50% |
| 2025-01-20 | 6.06 | 6.11 | 5.90 | 6.00 | 6.00 | qfq | 10,183,738 | 60,973,737 | -0.99% |
| 2025-01-17 | 6.06 | 6.13 | 6.03 | 6.06 | 6.06 | qfq | 9,817,738 | 59,721,121 | -0.49% |
| 2025-01-16 | 6.02 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 13,421,338 | 81,726,855 | 1.67% |
| 2025-01-15 | 6.05 | 6.13 | 5.93 | 5.99 | 5.99 | qfq | 13,932,500 | 83,724,583 | -1.32% |
| 2025-01-14 | 5.91 | 6.07 | 5.83 | 6.07 | 6.07 | qfq | 19,380,861 | 115,888,465 | 2.88% |
| 2025-01-13 | 5.56 | 6.10 | 5.47 | 5.90 | 5.90 | qfq | 19,757,100 | 115,186,494 | 4.06% |
| 2025-01-10 | 5.81 | 5.96 | 5.66 | 5.67 | 5.67 | qfq | 10,812,400 | 62,582,414 | -2.91% |
| 2025-01-09 | 5.69 | 5.86 | 5.60 | 5.84 | 5.84 | qfq | 10,727,400 | 62,131,715 | 2.28% |
| 2025-01-08 | 5.79 | 5.83 | 5.55 | 5.71 | 5.71 | qfq | 12,265,000 | 69,500,751 | -1.72% |
| 2025-01-07 | 5.60 | 5.81 | 5.54 | 5.81 | 5.81 | qfq | 14,901,550 | 85,031,605 | 5.06% |
| 2025-01-06 | 5.43 | 5.62 | 5.22 | 5.53 | 5.53 | qfq | 14,265,700 | 77,902,733 | 0.91% |
| 2025-01-03 | 5.79 | 5.88 | 5.46 | 5.48 | 5.48 | qfq | 16,789,100 | 94,533,271 | -4.86% |
| 2025-01-02 | 5.66 | 5.96 | 5.58 | 5.76 | 5.76 | qfq | 17,217,888 | 99,737,939 | 2.13% |
| 2024-12-31 | 5.79 | 5.82 | 5.64 | 5.64 | 5.64 | qfq | 10,984,180 | 62,900,840 | -2.08% |
| 2024-12-30 | 5.85 | 5.89 | 5.69 | 5.76 | 5.76 | qfq | 13,161,400 | 75,696,286 | -3.19% |
| 2024-12-27 | 5.90 | 6.02 | 5.83 | 5.95 | 5.95 | qfq | 14,326,838 | 85,403,827 | 1.02% |
| 2024-12-26 | 5.73 | 5.95 | 5.73 | 5.89 | 5.89 | qfq | 20,807,381 | 122,176,332 | 2.97% |
| 2024-12-25 | 5.93 | 5.96 | 5.61 | 5.72 | 5.72 | qfq | 18,760,257 | 107,620,557 | -3.38% |
| 2024-12-24 | 6.15 | 6.19 | 5.83 | 5.92 | 5.92 | qfq | 28,332,928 | 168,725,780 | -3.58% |
| 2024-12-23 | 6.76 | 6.81 | 6.14 | 6.14 | 6.14 | qfq | 28,270,980 | 180,697,732 | -9.97% |
| 2024-12-20 | 6.99 | 7.04 | 6.76 | 6.82 | 6.82 | qfq | 14,821,000 | 101,405,699 | 0.29% |
| 2024-12-19 | 6.78 | 6.88 | 6.69 | 6.80 | 6.80 | qfq | 16,076,201 | 108,945,767 | -1.31% |
| 2024-12-18 | 7.00 | 7.11 | 6.83 | 6.89 | 6.89 | qfq | 21,521,200 | 150,053,888 | -1.01% |
| 2024-12-17 | 7.24 | 7.39 | 6.87 | 6.96 | 6.96 | qfq | 26,851,381 | 189,412,812 | -4.53% |
| 2024-12-16 | 7.64 | 7.67 | 7.20 | 7.29 | 7.29 | qfq | 37,777,803 | 279,527,740 | -6.54% |
| 2024-12-13 | 7.70 | 7.96 | 7.67 | 7.80 | 7.80 | qfq | 34,320,038 | 267,853,263 | 0.13% |
| 2024-12-12 | 8.01 | 8.25 | 7.72 | 7.79 | 7.79 | qfq | 44,723,565 | 353,309,789 | -3.23% |
| 2024-12-11 | 8.15 | 8.38 | 7.91 | 8.05 | 8.05 | qfq | 55,919,024 | 452,810,466 | -6.29% |
| 2024-12-10 | 8.35 | 9.11 | 7.91 | 8.59 | 8.59 | qfq | 96,370,747 | 812,425,045 | 3.74% |
| 2024-12-09 | 7.50 | 8.28 | 7.17 | 8.28 | 8.28 | qfq | 58,373,471 | 467,714,804 | 9.96% |
| 2024-12-06 | 7.78 | 8.56 | 7.49 | 7.53 | 7.53 | qfq | 96,381,598 | 790,397,364 | -3.21% |
| 2024-12-05 | 7.37 | 7.78 | 6.93 | 7.78 | 7.78 | qfq | 71,679,081 | 524,021,307 | 10.04% |
| 2024-12-04 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | qfq | 8,053,100 | 56,935,417 | 9.95% |
| 2024-12-03 | 6.47 | 6.53 | 6.35 | 6.43 | 6.43 | qfq | 12,062,600 | 77,587,170 | 0.16% |
| 2024-12-02 | 6.25 | 6.50 | 6.21 | 6.42 | 6.42 | qfq | 15,510,339 | 99,055,516 | 2.39% |
| 2024-11-29 | 6.23 | 6.38 | 6.11 | 6.27 | 6.27 | qfq | 16,188,800 | 100,992,773 | 1.29% |
| 2024-11-28 | 6.12 | 6.32 | 6.10 | 6.19 | 6.19 | qfq | 19,676,788 | 122,506,702 | 2.15% |
| 2024-11-27 | 6.16 | 6.16 | 5.78 | 6.06 | 6.06 | qfq | 16,471,200 | 97,773,193 | -1.62% |
| 2024-11-26 | 6.09 | 6.37 | 6.00 | 6.16 | 6.16 | qfq | 16,100,600 | 99,418,294 | 1.15% |
| 2024-11-25 | 5.86 | 6.11 | 5.86 | 6.09 | 6.09 | qfq | 12,533,800 | 75,416,765 | 3.22% |
| 2024-11-22 | 6.12 | 6.21 | 5.88 | 5.90 | 5.90 | qfq | 13,275,300 | 80,585,384 | -4.22% |
| 2024-11-21 | 6.15 | 6.27 | 6.05 | 6.16 | 6.16 | qfq | 14,578,786 | 89,597,398 | 0.16% |
| 2024-11-20 | 5.99 | 6.25 | 5.91 | 6.15 | 6.15 | qfq | 18,524,497 | 113,259,221 | 3.71% |
| 2024-11-19 | 5.75 | 5.94 | 5.69 | 5.93 | 5.93 | qfq | 16,750,774 | 97,961,924 | 2.77% |
| 2024-11-18 | 6.01 | 6.15 | 5.63 | 5.77 | 5.77 | qfq | 24,625,583 | 143,456,056 | -3.51% |
| 2024-11-15 | 6.13 | 6.43 | 5.92 | 5.98 | 5.98 | qfq | 51,270,718 | 316,466,175 | -7.29% |
| 2024-11-14 | 6.11 | 6.70 | 6.07 | 6.45 | 6.45 | qfq | 73,568,513 | 483,035,395 | 5.91% |
| 2024-11-13 | 5.97 | 6.23 | 5.94 | 6.09 | 6.09 | qfq | 14,899,901 | 90,243,918 | 1.67% |
| 2024-11-12 | 6.08 | 6.19 | 5.91 | 5.99 | 5.99 | qfq | 14,765,800 | 89,663,562 | -1.16% |
| 2024-11-11 | 5.99 | 6.06 | 5.89 | 6.06 | 6.06 | qfq | 13,208,110 | 78,959,053 | 1.17% |
| 2024-11-08 | 6.20 | 6.28 | 5.97 | 5.99 | 5.99 | qfq | 17,591,810 | 106,860,386 | -3.39% |
| 2024-11-07 | 6.02 | 6.23 | 5.88 | 6.20 | 6.20 | qfq | 16,235,800 | 99,426,631 | 1.64% |
| 2024-11-06 | 6.11 | 6.20 | 6.06 | 6.10 | 6.10 | qfq | 18,593,200 | 113,931,520 | 0.66% |
| 2024-11-05 | 5.91 | 6.09 | 5.89 | 6.06 | 6.06 | qfq | 19,539,038 | 117,600,894 | 2.54% |
| 2024-11-04 | 5.91 | 6.08 | 5.67 | 5.91 | 5.91 | qfq | 22,732,082 | 133,352,992 | 2.25% |
| 2024-11-01 | 5.70 | 6.03 | 5.70 | 5.78 | 5.78 | qfq | 25,843,162 | 152,154,254 | 0.17% |
| 2024-10-31 | 5.72 | 5.82 | 5.60 | 5.77 | 5.77 | qfq | 10,830,638 | 62,384,320 | 0.87% |
| 2024-10-30 | 5.71 | 5.81 | 5.65 | 5.72 | 5.72 | qfq | 11,922,728 | 68,178,285 | -2.05% |
| 2024-10-29 | 6.06 | 6.18 | 5.81 | 5.84 | 5.84 | qfq | 12,764,600 | 75,107,964 | -3.15% |
| 2024-10-28 | 5.75 | 6.04 | 5.75 | 6.03 | 6.03 | qfq | 15,514,739 | 91,900,729 | 4.87% |
| 2024-10-25 | 5.69 | 5.78 | 5.65 | 5.75 | 5.75 | qfq | 12,805,538 | 73,341,444 | 0.17% |
| 2024-10-24 | 5.65 | 5.75 | 5.54 | 5.74 | 5.74 | qfq | 11,713,002 | 66,318,081 | 1.59% |
| 2024-10-23 | 5.66 | 5.74 | 5.59 | 5.65 | 5.65 | qfq | 10,738,300 | 60,776,870 | 0.18% |
| 2024-10-22 | 5.51 | 5.69 | 5.46 | 5.64 | 5.64 | qfq | 13,005,306 | 72,959,909 | 1.99% |
| 2024-10-21 | 5.45 | 5.59 | 5.45 | 5.53 | 5.53 | qfq | 12,008,402 | 66,230,522 | 1.47% |
| 2024-10-18 | 5.36 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 10,998,797 | 59,502,423 | 1.68% |
| 2024-10-17 | 5.41 | 5.51 | 5.34 | 5.36 | 5.36 | qfq | 7,417,001 | 40,245,633 | -0.74% |
| 2024-10-16 | 5.35 | 5.47 | 5.26 | 5.40 | 5.40 | qfq | 8,783,427 | 47,387,648 | 0.75% |
| 2024-10-15 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | qfq | 10,354,600 | 56,086,140 | -2.37% |
| 2024-10-14 | 5.40 | 5.55 | 5.36 | 5.49 | 5.49 | qfq | 12,598,201 | 68,961,551 | 3.00% |
| 2024-10-11 | 5.56 | 5.56 | 5.28 | 5.33 | 5.33 | qfq | 12,188,902 | 65,964,358 | -2.20% |
| 2024-10-10 | 5.36 | 5.61 | 5.29 | 5.45 | 5.45 | qfq | 15,991,062 | 87,117,941 | 1.11% |
| 2024-10-09 | 5.85 | 5.86 | 5.39 | 5.39 | 5.39 | qfq | 21,177,701 | 117,477,412 | -10.02% |
| 2024-10-08 | 6.30 | 6.30 | 5.68 | 5.99 | 5.99 | qfq | 32,247,981 | 192,154,318 | 4.36% |
| 2024-09-30 | 5.45 | 5.78 | 5.32 | 5.74 | 5.74 | qfq | 24,300,406 | 135,446,793 | 9.13% |
| 2024-09-27 | 5.17 | 5.35 | 5.15 | 5.26 | 5.26 | qfq | 14,519,300 | 76,119,876 | 2.53% |
| 2024-09-26 | 5.03 | 5.14 | 5.03 | 5.13 | 5.13 | qfq | 10,781,401 | 54,937,634 | 0.98% |
| 2024-09-25 | 5.05 | 5.21 | 5.04 | 5.08 | 5.08 | qfq | 14,171,700 | 72,588,470 | 1.20% |
| 2024-09-24 | 4.87 | 5.03 | 4.85 | 5.02 | 5.02 | qfq | 10,746,001 | 53,196,421 | 3.72% |
| 2024-09-23 | 4.80 | 4.87 | 4.78 | 4.84 | 4.84 | qfq | 5,128,401 | 24,788,090 | 0.00% |
| 2024-09-20 | 4.80 | 4.86 | 4.72 | 4.84 | 4.84 | qfq | 8,081,701 | 38,860,887 | 1.04% |
| 2024-09-19 | 4.57 | 4.79 | 4.54 | 4.79 | 4.79 | qfq | 10,429,001 | 49,034,699 | 5.04% |
| 2024-09-18 | 4.60 | 4.63 | 4.45 | 4.56 | 4.56 | qfq | 7,700,981 | 34,913,896 | -0.87% |
| 2024-09-13 | 4.69 | 4.75 | 4.58 | 4.60 | 4.60 | qfq | 8,164,081 | 37,699,317 | 0.66% |
| 2024-09-12 | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 3,832,381 | 17,615,111 | 0.22% |
| 2024-09-11 | 4.60 | 4.63 | 4.54 | 4.56 | 4.56 | qfq | 4,230,800 | 19,368,442 | -0.87% |
| 2024-09-10 | 4.57 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 4,777,925 | 21,798,534 | 1.10% |
| 2024-09-09 | 4.53 | 4.57 | 4.44 | 4.55 | 4.55 | qfq | 5,062,999 | 22,891,463 | 0.00% |
| 2024-09-06 | 4.61 | 4.65 | 4.53 | 4.55 | 4.55 | qfq | 5,093,124 | 23,321,021 | -1.73% |
| 2024-09-05 | 4.63 | 4.68 | 4.60 | 4.63 | 4.63 | qfq | 6,176,609 | 28,610,328 | 0.00% |
| 2024-09-04 | 4.75 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 6,952,096 | 32,476,930 | -2.73% |
| 2024-09-03 | 4.72 | 4.79 | 4.66 | 4.76 | 4.76 | qfq | 6,847,181 | 32,378,413 | 0.63% |
| 2024-09-02 | 4.72 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 8,772,428 | 41,960,205 | -0.84% |
| 2024-08-30 | 4.79 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 11,889,200 | 56,769,537 | -0.21% |
| 2024-08-29 | 4.68 | 4.82 | 4.63 | 4.78 | 4.78 | qfq | 11,041,055 | 52,107,451 | 0.42% |
| 2024-08-28 | 4.65 | 4.94 | 4.62 | 4.76 | 4.76 | qfq | 18,341,824 | 87,994,709 | 3.25% |
| 2024-08-27 | 4.60 | 4.75 | 4.58 | 4.61 | 4.61 | qfq | 8,706,322 | 40,311,606 | -0.65% |
| 2024-08-26 | 4.38 | 4.75 | 4.38 | 4.64 | 4.64 | qfq | 14,383,800 | 66,487,614 | 5.94% |
| 2024-08-23 | 4.44 | 4.44 | 4.31 | 4.38 | 4.38 | qfq | 4,832,400 | 21,136,527 | -1.35% |
| 2024-08-22 | 4.55 | 4.56 | 4.42 | 4.44 | 4.44 | qfq | 4,989,322 | 22,431,600 | -1.77% |
| 2024-08-21 | 4.48 | 4.56 | 4.46 | 4.52 | 4.52 | qfq | 3,566,100 | 16,119,085 | 0.22% |
| 2024-08-20 | 4.58 | 4.62 | 4.48 | 4.51 | 4.51 | qfq | 5,207,501 | 23,641,185 | -1.10% |
| 2024-08-19 | 4.51 | 4.60 | 4.49 | 4.56 | 4.56 | qfq | 4,799,000 | 21,898,455 | 0.66% |
| 2024-08-16 | 4.60 | 4.68 | 4.50 | 4.53 | 4.53 | qfq | 5,621,701 | 25,704,154 | -0.88% |
| 2024-08-15 | 4.49 | 4.58 | 4.43 | 4.57 | 4.57 | qfq | 6,188,000 | 27,997,705 | 1.56% |
| 2024-08-14 | 4.57 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 5,221,501 | 23,735,045 | -1.96% |
| 2024-08-13 | 4.56 | 4.61 | 4.51 | 4.59 | 4.59 | qfq | 5,410,300 | 24,665,657 | 1.55% |
| 2024-08-12 | 4.53 | 4.61 | 4.50 | 4.52 | 4.52 | qfq | 5,709,000 | 25,973,721 | -0.88% |
| 2024-08-09 | 4.58 | 4.70 | 4.55 | 4.56 | 4.56 | qfq | 9,702,900 | 44,840,475 | 0.44% |
| 2024-08-08 | 4.53 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 6,978,222 | 31,566,500 | -0.87% |
| 2024-08-07 | 4.43 | 4.62 | 4.41 | 4.58 | 4.58 | qfq | 11,633,300 | 52,909,935 | 3.15% |
| 2024-08-06 | 4.40 | 4.47 | 4.37 | 4.44 | 4.44 | qfq | 6,399,100 | 28,231,323 | 1.60% |
| 2024-08-05 | 4.44 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 8,645,101 | 38,424,791 | -3.10% |
| 2024-08-02 | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 7,386,233 | 33,530,744 | -1.74% |
| 2024-08-01 | 4.57 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 8,577,600 | 39,245,812 | 0.66% |
| 2024-07-31 | 4.44 | 4.57 | 4.43 | 4.56 | 4.56 | qfq | 10,182,100 | 46,062,507 | 2.70% |
| 2024-07-30 | 4.39 | 4.46 | 4.33 | 4.44 | 4.44 | qfq | 7,414,850 | 32,721,882 | 0.68% |
| 2024-07-29 | 4.44 | 4.45 | 4.35 | 4.41 | 4.41 | qfq | 6,436,100 | 28,356,358 | 0.00% |
| 2024-07-26 | 4.32 | 4.49 | 4.32 | 4.41 | 4.41 | qfq | 9,840,000 | 43,330,045 | 2.80% |
| 2024-07-25 | 4.25 | 4.37 | 4.21 | 4.29 | 4.29 | qfq | 8,818,321 | 37,898,061 | -0.46% |
| 2024-07-24 | 4.40 | 4.47 | 4.29 | 4.31 | 4.31 | qfq | 12,401,639 | 53,861,436 | -3.58% |
| 2024-07-23 | 4.65 | 4.72 | 4.45 | 4.47 | 4.47 | qfq | 15,457,801 | 70,445,396 | -4.69% |
| 2024-07-22 | 4.70 | 4.85 | 4.64 | 4.69 | 4.69 | qfq | 15,905,340 | 74,986,055 | -2.70% |
| 2024-07-19 | 4.85 | 4.89 | 4.75 | 4.82 | 4.82 | qfq | 20,680,060 | 99,559,321 | -3.98% |
| 2024-07-18 | 4.75 | 5.06 | 4.65 | 5.02 | 5.02 | qfq | 33,013,940 | 161,944,598 | 4.37% |
| 2024-07-17 | 4.97 | 5.04 | 4.79 | 4.81 | 4.81 | qfq | 24,979,839 | 121,645,150 | -1.64% |
| 2024-07-16 | 4.91 | 5.17 | 4.79 | 4.89 | 4.89 | qfq | 41,258,994 | 204,918,049 | -1.61% |
| 2024-07-15 | 4.51 | 4.97 | 4.40 | 4.97 | 4.97 | qfq | 29,302,935 | 140,648,028 | 9.96% |
| 2024-07-12 | 4.71 | 4.83 | 4.48 | 4.52 | 4.52 | qfq | 19,286,083 | 89,239,902 | 1.57% |
| 2024-07-11 | 4.29 | 4.48 | 4.29 | 4.45 | 4.45 | qfq | 12,104,010 | 53,398,463 | 4.71% |
| 2024-07-10 | 4.43 | 4.47 | 4.25 | 4.25 | 4.25 | qfq | 12,713,201 | 54,806,236 | -5.56% |
| 2024-07-09 | 4.35 | 4.52 | 4.31 | 4.50 | 4.50 | qfq | 23,066,301 | 102,015,851 | -1.75% |
| 2024-07-08 | 4.43 | 4.80 | 4.36 | 4.58 | 4.58 | qfq | 28,810,000 | 132,776,903 | 5.05% |
| 2024-07-05 | 4.19 | 4.37 | 4.15 | 4.36 | 4.36 | qfq | 8,380,400 | 35,956,923 | 2.59% |
| 2024-07-04 | 4.66 | 4.75 | 4.25 | 4.25 | 4.25 | qfq | 10,825,700 | 47,834,066 | -4.06% |
| 2024-07-03 | 4.38 | 4.48 | 4.37 | 4.43 | 4.43 | qfq | 4,482,000 | 19,876,519 | -0.23% |
| 2024-07-02 | 4.32 | 4.48 | 4.28 | 4.44 | 4.44 | qfq | 7,396,100 | 32,616,097 | 2.30% |
| 2024-07-01 | 4.28 | 4.42 | 4.25 | 4.34 | 4.34 | qfq | 6,728,000 | 29,072,584 | 1.88% |
| 2024-06-28 | 4.22 | 4.34 | 4.20 | 4.26 | 4.26 | qfq | 6,050,900 | 25,914,280 | 1.19% |
| 2024-06-27 | 4.34 | 4.40 | 4.20 | 4.21 | 4.21 | qfq | 6,719,800 | 28,852,873 | -2.77% |
| 2024-06-26 | 4.08 | 4.34 | 3.98 | 4.33 | 4.33 | qfq | 9,019,600 | 37,657,503 | 5.87% |
| 2024-06-25 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | qfq | 5,863,700 | 23,732,014 | 3.02% |
| 2024-06-24 | 4.07 | 4.10 | 3.92 | 3.97 | 3.97 | qfq | 8,140,149 | 32,488,066 | -4.57% |
| 2024-06-21 | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | qfq | 4,660,400 | 19,552,975 | -0.95% |
| 2024-06-20 | 4.34 | 4.37 | 4.18 | 4.20 | 4.20 | qfq | 5,458,300 | 23,168,997 | -3.23% |
| 2024-06-19 | 4.35 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 4,889,800 | 21,333,925 | 0.93% |
| 2024-06-18 | 4.18 | 4.32 | 4.15 | 4.30 | 4.30 | qfq | 5,116,800 | 21,816,916 | 3.12% |
| 2024-06-17 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | qfq | 6,498,600 | 27,329,261 | -3.25% |
| 2024-06-14 | 4.30 | 4.37 | 4.25 | 4.31 | 4.31 | qfq | 5,088,900 | 21,975,634 | -0.23% |
| 2024-06-13 | 4.41 | 4.43 | 4.28 | 4.32 | 4.32 | qfq | 7,111,100 | 30,758,839 | -1.82% |
| 2024-06-12 | 4.31 | 4.43 | 4.29 | 4.40 | 4.40 | qfq | 6,900,535 | 30,252,514 | 1.85% |
| 2024-06-11 | 4.45 | 4.46 | 4.27 | 4.32 | 4.32 | qfq | 9,531,001 | 41,149,123 | -2.92% |
| 2024-06-07 | 4.23 | 4.49 | 4.23 | 4.45 | 4.45 | qfq | 13,007,700 | 56,870,148 | 6.21% |
| 2024-06-06 | 4.42 | 4.53 | 4.10 | 4.19 | 4.19 | qfq | 17,249,200 | 73,206,686 | -5.20% |
| 2024-06-05 | 4.67 | 4.67 | 4.42 | 4.42 | 4.42 | qfq | 12,299,900 | 55,488,264 | -6.16% |
| 2024-06-04 | 4.78 | 4.78 | 4.59 | 4.71 | 4.71 | qfq | 9,840,540 | 45,976,743 | -2.48% |
| 2024-06-03 | 5.09 | 5.09 | 4.75 | 4.83 | 4.83 | qfq | 13,251,700 | 64,536,927 | -4.92% |
| 2024-05-31 | 5.11 | 5.18 | 4.99 | 5.08 | 5.08 | qfq | 11,513,184 | 58,141,848 | 0.00% |
| 2024-05-30 | 5.35 | 5.39 | 5.06 | 5.08 | 5.08 | qfq | 16,439,284 | 85,217,633 | -6.10% |
| 2024-05-29 | 5.13 | 5.48 | 5.09 | 5.41 | 5.41 | qfq | 22,164,402 | 118,511,678 | 4.24% |
| 2024-05-28 | 5.03 | 5.50 | 5.00 | 5.19 | 5.19 | qfq | 19,254,401 | 100,665,434 | 3.39% |
| 2024-05-27 | 5.04 | 5.08 | 4.94 | 5.02 | 5.02 | qfq | 8,899,601 | 44,490,469 | -0.40% |
| 2024-05-24 | 5.01 | 5.10 | 4.93 | 5.04 | 5.04 | qfq | 9,413,900 | 47,547,016 | 0.40% |
| 2024-05-23 | 5.18 | 5.20 | 4.98 | 5.02 | 5.02 | qfq | 14,550,801 | 73,646,764 | -5.64% |
| 2024-05-22 | 5.27 | 5.55 | 5.27 | 5.32 | 5.32 | qfq | 12,894,000 | 69,335,814 | 0.76% |
| 2024-05-21 | 5.58 | 5.66 | 5.24 | 5.28 | 5.28 | qfq | 16,897,200 | 91,306,393 | -4.17% |
| 2024-05-20 | 5.35 | 5.54 | 5.32 | 5.51 | 5.51 | qfq | 17,927,500 | 97,844,966 | 5.15% |
| 2024-05-17 | 5.23 | 5.29 | 5.14 | 5.24 | 5.24 | qfq | 7,459,400 | 38,861,868 | 0.58% |
| 2024-05-16 | 5.32 | 5.33 | 5.19 | 5.21 | 5.21 | qfq | 9,241,200 | 48,662,564 | -0.76% |
| 2024-05-15 | 5.13 | 5.35 | 5.05 | 5.25 | 5.25 | qfq | 10,608,900 | 55,441,967 | 1.94% |
| 2024-05-14 | 5.09 | 5.21 | 5.09 | 5.15 | 5.15 | qfq | 10,884,101 | 56,052,531 | 1.58% |
| 2024-05-13 | 5.20 | 5.21 | 5.01 | 5.07 | 5.07 | qfq | 11,871,600 | 60,276,033 | -4.16% |
| 2024-05-10 | 5.45 | 5.56 | 5.20 | 5.29 | 5.29 | qfq | 14,271,200 | 76,285,117 | -0.75% |
| 2024-05-09 | 5.19 | 5.38 | 5.17 | 5.33 | 5.33 | qfq | 9,853,000 | 52,377,532 | 2.50% |
| 2024-05-08 | 5.28 | 5.29 | 5.17 | 5.20 | 5.20 | qfq | 8,531,900 | 44,502,889 | -1.52% |
| 2024-05-07 | 5.18 | 5.35 | 5.18 | 5.28 | 5.28 | qfq | 11,234,200 | 59,278,747 | 1.93% |
| 2024-05-06 | 5.07 | 5.19 | 5.00 | 5.18 | 5.18 | qfq | 13,873,600 | 70,727,481 | 2.37% |
| 2024-04-30 | 5.21 | 5.33 | 5.04 | 5.06 | 5.06 | qfq | 14,309,900 | 73,863,665 | -3.44% |
| 2024-04-29 | 5.07 | 5.26 | 5.01 | 5.24 | 5.24 | qfq | 12,192,600 | 62,972,617 | 3.97% |
| 2024-04-26 | 4.98 | 5.06 | 4.92 | 5.04 | 5.04 | qfq | 10,710,400 | 53,620,012 | 1.61% |
| 2024-04-25 | 4.86 | 5.04 | 4.81 | 4.96 | 4.96 | qfq | 11,541,892 | 57,217,499 | 1.22% |
| 2024-04-24 | 4.70 | 4.90 | 4.68 | 4.90 | 4.90 | qfq | 12,881,593 | 61,913,159 | 4.48% |
| 2024-04-23 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | qfq | 11,967,700 | 56,082,443 | -1.26% |
| 2024-04-22 | 4.95 | 5.08 | 4.73 | 4.75 | 4.75 | qfq | 17,833,800 | 86,366,508 | -4.43% |
| 2024-04-19 | 4.91 | 5.26 | 4.89 | 4.97 | 4.97 | qfq | 20,074,002 | 101,344,847 | -0.20% |
| 2024-04-18 | 5.02 | 5.05 | 4.76 | 4.98 | 4.98 | qfq | 23,438,234 | 115,310,783 | -1.39% |
| 2024-04-17 | 4.73 | 5.10 | 4.60 | 5.05 | 5.05 | qfq | 33,627,880 | 165,860,154 | 0.60% |
| 2024-04-16 | 5.33 | 5.43 | 5.02 | 5.02 | 5.02 | qfq | 12,700,400 | 64,974,984 | -10.04% |
| 2024-04-15 | 5.94 | 6.04 | 5.58 | 5.58 | 5.58 | qfq | 27,287,422 | 155,728,470 | -10.00% |
| 2024-04-12 | 6.35 | 6.40 | 6.16 | 6.20 | 6.20 | qfq | 21,579,800 | 134,727,884 | -2.52% |
| 2024-04-11 | 6.10 | 6.59 | 6.02 | 6.36 | 6.36 | qfq | 32,777,693 | 208,513,838 | -0.47% |
| 2024-04-10 | 6.24 | 6.72 | 6.18 | 6.39 | 6.39 | qfq | 29,494,476 | 186,890,161 | 3.06% |
| 2024-04-09 | 6.09 | 6.31 | 6.06 | 6.20 | 6.20 | qfq | 28,435,950 | 175,721,186 | -1.43% |
| 2024-04-08 | 6.31 | 6.79 | 6.22 | 6.29 | 6.29 | qfq | 41,954,419 | 269,962,187 | 1.13% |
| 2024-04-03 | 6.16 | 6.39 | 6.06 | 6.22 | 6.22 | qfq | 34,249,901 | 212,488,113 | 1.63% |
| 2024-04-02 | 5.83 | 6.49 | 5.80 | 6.12 | 6.12 | qfq | 36,757,347 | 227,431,924 | 3.73% |
| 2024-04-01 | 5.66 | 5.96 | 5.61 | 5.90 | 5.90 | qfq | 24,295,850 | 141,429,077 | 4.24% |
| 2024-03-29 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | qfq | 17,050,901 | 95,276,464 | 4.24% |
| 2024-03-28 | 5.33 | 5.47 | 5.30 | 5.43 | 5.43 | qfq | 9,840,900 | 53,266,153 | 1.88% |
| 2024-03-27 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | qfq | 10,091,900 | 54,558,345 | -1.84% |
| 2024-03-26 | 5.43 | 5.50 | 5.28 | 5.43 | 5.43 | qfq | 9,343,714 | 50,325,596 | -0.37% |
| 2024-03-25 | 5.53 | 5.64 | 5.42 | 5.45 | 5.45 | qfq | 13,723,816 | 75,944,176 | -1.45% |
| 2024-03-22 | 5.70 | 5.73 | 5.48 | 5.53 | 5.53 | qfq | 15,480,291 | 86,323,160 | -3.15% |
| 2024-03-21 | 5.69 | 5.74 | 5.57 | 5.71 | 5.71 | qfq | 17,513,001 | 99,183,633 | 1.06% |
| 2024-03-20 | 5.55 | 5.75 | 5.47 | 5.65 | 5.65 | qfq | 18,540,000 | 104,057,951 | 1.44% |
| 2024-03-19 | 5.54 | 5.73 | 5.51 | 5.57 | 5.57 | qfq | 18,291,275 | 102,891,963 | 0.18% |
| 2024-03-18 | 5.60 | 5.69 | 5.45 | 5.56 | 5.56 | qfq | 21,189,951 | 117,424,737 | -0.71% |
| 2024-03-15 | 5.32 | 5.65 | 5.26 | 5.60 | 5.60 | qfq | 30,674,639 | 168,627,915 | 3.90% |
| 2024-03-14 | 5.33 | 5.55 | 5.28 | 5.39 | 5.39 | qfq | 25,511,189 | 138,331,116 | 1.89% |
| 2024-03-13 | 5.26 | 5.33 | 5.17 | 5.29 | 5.29 | qfq | 17,621,039 | 92,464,071 | -0.19% |
| 2024-03-12 | 5.40 | 5.44 | 5.21 | 5.30 | 5.30 | qfq | 19,439,193 | 102,659,569 | -1.85% |
| 2024-03-11 | 5.45 | 5.54 | 5.26 | 5.40 | 5.40 | qfq | 28,260,275 | 151,399,410 | -1.64% |
| 2024-03-08 | 5.44 | 5.84 | 5.35 | 5.49 | 5.49 | qfq | 46,669,575 | 258,565,044 | 2.81% |
| 2024-03-07 | 4.89 | 5.34 | 4.89 | 5.34 | 5.34 | qfq | 10,677,075 | 55,622,765 | 10.10% |
| 2024-03-06 | 4.76 | 4.92 | 4.74 | 4.85 | 4.85 | qfq | 8,134,233 | 39,423,270 | 1.89% |
| 2024-03-05 | 4.91 | 4.98 | 4.76 | 4.76 | 4.76 | qfq | 8,068,300 | 38,802,810 | -3.25% |
| 2024-03-04 | 5.00 | 5.06 | 4.82 | 4.92 | 4.92 | qfq | 9,468,910 | 46,491,457 | -1.60% |
| 2024-03-01 | 5.02 | 5.06 | 4.92 | 5.00 | 5.00 | qfq | 10,839,366 | 54,006,068 | 0.20% |
| 2024-02-29 | 4.74 | 5.02 | 4.72 | 4.99 | 4.99 | qfq | 18,020,201 | 88,573,875 | 2.89% |
| 2024-02-28 | 5.38 | 5.52 | 4.83 | 4.85 | 4.85 | qfq | 22,364,763 | 116,129,843 | -9.68% |
| 2024-02-27 | 5.15 | 5.41 | 5.08 | 5.37 | 5.37 | qfq | 12,532,484 | 66,147,660 | 4.47% |
| 2024-02-26 | 5.10 | 5.29 | 5.05 | 5.14 | 5.14 | qfq | 15,208,845 | 78,313,540 | 1.38% |
| 2024-02-23 | 4.91 | 5.12 | 4.85 | 5.07 | 5.07 | qfq | 15,159,200 | 75,310,655 | 4.11% |
| 2024-02-22 | 4.68 | 4.87 | 4.66 | 4.87 | 4.87 | qfq | 13,249,429 | 63,278,081 | 4.51% |
| 2024-02-21 | 4.46 | 4.85 | 4.44 | 4.66 | 4.66 | qfq | 17,378,403 | 81,578,018 | 2.64% |
| 2024-02-20 | 4.43 | 4.55 | 4.32 | 4.54 | 4.54 | qfq | 13,596,098 | 60,423,818 | 1.79% |
| 2024-02-19 | 4.32 | 4.50 | 4.25 | 4.46 | 4.46 | qfq | 18,413,642 | 80,918,263 | 3.72% |
| 2024-02-08 | 4.10 | 4.33 | 3.69 | 4.30 | 4.30 | qfq | 29,851,561 | 118,363,954 | 4.88% |
| 2024-02-07 | 4.52 | 4.59 | 4.10 | 4.10 | 4.10 | qfq | 23,611,771 | 99,204,588 | -10.09% |
| 2024-02-06 | 4.50 | 4.81 | 4.42 | 4.56 | 4.56 | qfq | 24,414,843 | 109,673,581 | -7.13% |
| 2024-02-05 | 5.42 | 5.43 | 4.91 | 4.91 | 4.91 | qfq | 10,689,000 | 53,200,031 | -10.07% |
| 2024-02-02 | 5.64 | 5.90 | 5.25 | 5.46 | 5.46 | qfq | 12,531,400 | 70,603,342 | -3.36% |
| 2024-02-01 | 5.85 | 5.85 | 5.49 | 5.65 | 5.65 | qfq | 12,598,200 | 71,033,176 | -3.75% |
| 2024-01-31 | 6.31 | 6.36 | 5.85 | 5.87 | 5.87 | qfq | 12,009,001 | 72,728,125 | -7.12% |
| 2024-01-30 | 6.53 | 6.57 | 6.31 | 6.32 | 6.32 | qfq | 6,938,300 | 44,712,918 | -3.66% |
| 2024-01-29 | 6.89 | 6.94 | 6.54 | 6.56 | 6.56 | qfq | 8,460,800 | 56,274,369 | -4.65% |
| 2024-01-26 | 6.70 | 6.98 | 6.67 | 6.88 | 6.88 | qfq | 11,920,200 | 82,171,689 | 2.53% |
| 2024-01-25 | 6.37 | 6.74 | 6.36 | 6.71 | 6.71 | qfq | 9,122,001 | 59,688,296 | 6.34% |
| 2024-01-24 | 6.20 | 6.34 | 6.03 | 6.31 | 6.31 | qfq | 7,727,238 | 47,901,775 | 1.77% |
| 2024-01-23 | 6.33 | 6.40 | 6.03 | 6.20 | 6.20 | qfq | 10,500,140 | 64,514,002 | -0.80% |
| 2024-01-22 | 6.64 | 6.70 | 6.23 | 6.25 | 6.25 | qfq | 9,750,106 | 62,830,357 | -5.87% |
| 2024-01-19 | 6.73 | 6.85 | 6.63 | 6.64 | 6.64 | qfq | 7,537,100 | 50,627,263 | -0.90% |
| 2024-01-18 | 6.92 | 7.00 | 6.51 | 6.70 | 6.70 | qfq | 10,317,600 | 69,070,386 | -4.42% |
| 2024-01-17 | 7.15 | 7.23 | 6.99 | 7.01 | 7.01 | qfq | 5,233,600 | 37,179,246 | -2.64% |
| 2024-01-16 | 7.24 | 7.29 | 7.09 | 7.20 | 7.20 | qfq | 6,050,900 | 43,447,211 | -0.41% |
| 2024-01-15 | 7.23 | 7.30 | 7.18 | 7.23 | 7.23 | qfq | 4,271,000 | 30,882,877 | -0.69% |
| 2024-01-12 | 7.26 | 7.41 | 7.25 | 7.28 | 7.28 | qfq | 7,246,600 | 53,139,425 | 0.00% |
| 2024-01-11 | 7.28 | 7.35 | 7.25 | 7.28 | 7.28 | qfq | 6,560,101 | 47,801,713 | -0.55% |
| 2024-01-10 | 7.37 | 7.47 | 7.31 | 7.32 | 7.32 | qfq | 7,736,100 | 57,186,432 | -1.35% |
| 2024-01-09 | 7.39 | 7.46 | 7.30 | 7.42 | 7.42 | qfq | 5,365,100 | 39,705,480 | 1.37% |
| 2024-01-08 | 7.42 | 7.49 | 7.31 | 7.32 | 7.32 | qfq | 5,857,401 | 43,305,395 | -1.88% |
| 2024-01-05 | 7.60 | 7.64 | 7.40 | 7.46 | 7.46 | qfq | 8,800,700 | 66,102,855 | -1.97% |
| 2024-01-04 | 7.56 | 7.70 | 7.53 | 7.61 | 7.61 | qfq | 7,318,645 | 55,783,860 | 0.66% |
| 2024-01-03 | 7.47 | 7.62 | 7.47 | 7.56 | 7.56 | qfq | 7,456,401 | 56,402,872 | 0.53% |
| 2024-01-02 | 7.49 | 7.71 | 7.46 | 7.52 | 7.52 | qfq | 7,633,900 | 57,290,841 | 0.53% |
| 2023-12-29 | 7.32 | 7.50 | 7.30 | 7.48 | 7.48 | qfq | 9,019,321 | 66,930,459 | 2.19% |
| 2023-12-28 | 7.18 | 7.34 | 7.18 | 7.32 | 7.32 | qfq | 7,267,000 | 52,967,370 | 2.09% |
| 2023-12-27 | 7.13 | 7.20 | 7.01 | 7.17 | 7.17 | qfq | 4,762,900 | 33,849,635 | 0.56% |
| 2023-12-26 | 7.17 | 7.24 | 7.12 | 7.13 | 7.13 | qfq | 5,252,300 | 37,690,720 | -0.56% |
| 2023-12-25 | 7.19 | 7.21 | 7.04 | 7.17 | 7.17 | qfq | 4,714,400 | 33,574,633 | -0.28% |
| 2023-12-22 | 7.26 | 7.30 | 7.13 | 7.19 | 7.19 | qfq | 4,182,400 | 30,134,729 | -0.96% |
| 2023-12-21 | 7.18 | 7.26 | 7.02 | 7.26 | 7.26 | qfq | 6,182,550 | 44,125,303 | 0.83% |
| 2023-12-20 | 7.17 | 7.32 | 7.16 | 7.20 | 7.20 | qfq | 4,000,350 | 29,011,833 | 0.28% |
| 2023-12-19 | 7.24 | 7.29 | 7.12 | 7.18 | 7.18 | qfq | 4,786,000 | 34,333,917 | -1.24% |
| 2023-12-18 | 7.34 | 7.37 | 7.25 | 7.27 | 7.27 | qfq | 5,652,890 | 41,248,894 | -1.09% |
| 2023-12-15 | 7.29 | 7.40 | 7.28 | 7.35 | 7.35 | qfq | 7,962,300 | 58,507,046 | 0.82% |
| 2023-12-14 | 7.29 | 7.41 | 7.27 | 7.29 | 7.29 | qfq | 9,948,900 | 72,916,834 | 1.25% |
| 2023-12-13 | 7.22 | 7.28 | 7.17 | 7.20 | 7.20 | qfq | 5,024,001 | 36,325,590 | 0.14% |
| 2023-12-12 | 7.12 | 7.20 | 7.05 | 7.19 | 7.19 | qfq | 6,298,400 | 44,897,970 | 1.13% |
| 2023-12-11 | 7.02 | 7.17 | 6.95 | 7.11 | 7.11 | qfq | 7,433,600 | 52,742,763 | 0.28% |
| 2023-12-08 | 7.28 | 7.32 | 7.07 | 7.09 | 7.09 | qfq | 6,741,611 | 48,305,934 | -2.07% |
| 2023-12-07 | 7.32 | 7.35 | 7.18 | 7.24 | 7.24 | qfq | 6,267,900 | 45,284,357 | -0.96% |
| 2023-12-06 | 7.23 | 7.32 | 7.20 | 7.31 | 7.31 | qfq | 5,125,400 | 37,379,499 | 1.11% |
| 2023-12-05 | 7.30 | 7.35 | 7.21 | 7.23 | 7.23 | qfq | 4,948,501 | 36,076,470 | -1.36% |
| 2023-12-04 | 7.22 | 7.37 | 7.21 | 7.33 | 7.33 | qfq | 5,905,601 | 43,201,259 | 1.52% |
| 2023-12-01 | 7.14 | 7.24 | 7.11 | 7.22 | 7.22 | qfq | 5,000,400 | 35,977,508 | 0.84% |
| 2023-11-30 | 7.26 | 7.28 | 7.11 | 7.16 | 7.16 | qfq | 5,142,812 | 36,849,757 | -1.24% |
| 2023-11-29 | 7.30 | 7.41 | 7.24 | 7.25 | 7.25 | qfq | 6,158,012 | 45,048,336 | -0.55% |
| 2023-11-28 | 7.22 | 7.30 | 7.16 | 7.29 | 7.29 | qfq | 5,321,412 | 38,626,289 | 1.11% |
| 2023-11-27 | 7.17 | 7.25 | 7.13 | 7.21 | 7.21 | qfq | 5,034,500 | 36,184,450 | 0.70% |
| 2023-11-24 | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | qfq | 3,311,877 | 23,798,045 | -0.69% |
| 2023-11-23 | 7.12 | 7.23 | 7.12 | 7.21 | 7.21 | qfq | 3,138,000 | 22,546,656 | 0.98% |
| 2023-11-22 | 7.20 | 7.29 | 7.13 | 7.14 | 7.14 | qfq | 4,496,177 | 32,300,730 | -0.97% |
| 2023-11-21 | 7.26 | 7.35 | 7.20 | 7.21 | 7.21 | qfq | 4,673,500 | 33,949,295 | -0.28% |
| 2023-11-20 | 7.19 | 7.25 | 7.13 | 7.23 | 7.23 | qfq | 4,948,100 | 35,625,389 | 0.84% |
| 2023-11-17 | 7.13 | 7.21 | 7.05 | 7.17 | 7.17 | qfq | 4,728,100 | 33,804,135 | 0.99% |
| 2023-11-16 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | qfq | 3,756,500 | 26,762,287 | -0.70% |
| 2023-11-15 | 7.16 | 7.18 | 7.10 | 7.15 | 7.15 | qfq | 6,193,700 | 44,289,392 | 1.56% |
| 2023-11-14 | 7.15 | 7.16 | 7.02 | 7.04 | 7.04 | qfq | 5,404,400 | 38,135,557 | -1.26% |
| 2023-11-13 | 6.99 | 7.20 | 6.94 | 7.13 | 7.13 | qfq | 7,317,500 | 51,697,727 | 2.00% |
| 2023-11-10 | 6.95 | 7.02 | 6.91 | 6.99 | 6.99 | qfq | 3,464,288 | 24,141,517 | 0.58% |
| 2023-11-09 | 6.96 | 7.04 | 6.94 | 6.95 | 6.95 | qfq | 5,878,900 | 41,078,966 | 0.00% |
| 2023-11-08 | 6.96 | 7.01 | 6.92 | 6.95 | 6.95 | qfq | 4,257,700 | 29,644,701 | -0.43% |
| 2023-11-07 | 7.00 | 7.02 | 6.92 | 6.98 | 6.98 | qfq | 4,454,001 | 31,052,506 | -0.14% |
| 2023-11-06 | 6.92 | 7.00 | 6.91 | 6.99 | 6.99 | qfq | 5,006,301 | 34,900,303 | 1.16% |
| 2023-11-03 | 6.94 | 6.99 | 6.90 | 6.91 | 6.91 | qfq | 5,564,200 | 38,581,696 | -0.14% |
| 2023-11-02 | 7.07 | 7.08 | 6.87 | 6.92 | 6.92 | qfq | 6,751,906 | 47,011,617 | -1.70% |
| 2023-11-01 | 6.92 | 7.05 | 6.91 | 7.04 | 7.04 | qfq | 6,873,502 | 48,132,589 | 1.88% |
| 2023-10-31 | 6.87 | 6.93 | 6.83 | 6.91 | 6.91 | qfq | 6,030,300 | 41,556,903 | 0.14% |
| 2023-10-30 | 6.72 | 6.92 | 6.71 | 6.90 | 6.90 | qfq | 10,535,600 | 72,191,193 | 2.83% |
| 2023-10-27 | 6.65 | 6.78 | 6.62 | 6.71 | 6.71 | qfq | 5,811,606 | 39,052,903 | 0.75% |
| 2023-10-26 | 6.64 | 6.67 | 6.54 | 6.66 | 6.66 | qfq | 4,317,700 | 28,515,350 | 0.15% |
| 2023-10-25 | 6.60 | 6.70 | 6.57 | 6.65 | 6.65 | qfq | 5,024,081 | 33,415,589 | 1.22% |
| 2023-10-24 | 6.40 | 6.59 | 6.39 | 6.57 | 6.57 | qfq | 4,931,800 | 32,233,021 | 2.98% |
| 2023-10-23 | 6.47 | 6.51 | 6.36 | 6.38 | 6.38 | qfq | 5,535,100 | 35,479,992 | -2.00% |
| 2023-10-20 | 6.49 | 6.58 | 6.48 | 6.51 | 6.51 | qfq | 3,216,100 | 20,984,706 | -0.31% |
| 2023-10-19 | 6.49 | 6.65 | 6.46 | 6.53 | 6.53 | qfq | 5,469,500 | 35,937,864 | 0.00% |
| 2023-10-18 | 6.61 | 6.62 | 6.53 | 6.53 | 6.53 | qfq | 4,543,988 | 29,802,749 | -1.36% |
| 2023-10-17 | 6.71 | 6.71 | 6.59 | 6.62 | 6.62 | qfq | 4,500,300 | 29,786,269 | -1.05% |
| 2023-10-16 | 6.63 | 6.75 | 6.63 | 6.69 | 6.69 | qfq | 6,433,280 | 43,018,608 | 0.60% |
| 2023-10-13 | 6.72 | 6.72 | 6.62 | 6.65 | 6.65 | qfq | 6,481,400 | 43,126,869 | -1.63% |
| 2023-10-12 | 6.63 | 6.76 | 6.58 | 6.76 | 6.76 | qfq | 7,704,386 | 51,614,270 | 2.42% |
| 2023-10-11 | 6.80 | 6.80 | 6.58 | 6.60 | 6.60 | qfq | 8,679,900 | 57,467,723 | -2.22% |
| 2023-10-10 | 6.71 | 6.79 | 6.69 | 6.75 | 6.75 | qfq | 6,011,520 | 40,539,334 | 0.60% |
| 2023-10-09 | 6.70 | 6.72 | 6.64 | 6.71 | 6.71 | qfq | 5,593,740 | 37,351,848 | 0.45% |
| 2023-09-28 | 6.60 | 6.71 | 6.60 | 6.68 | 6.68 | qfq | 6,894,400 | 46,045,456 | 1.52% |
| 2023-09-27 | 6.61 | 6.67 | 6.56 | 6.58 | 6.58 | qfq | 9,043,921 | 59,841,961 | -0.90% |
| 2023-09-26 | 6.70 | 6.79 | 6.62 | 6.64 | 6.64 | qfq | 7,537,800 | 50,269,574 | -1.04% |
| 2023-09-25 | 6.91 | 6.92 | 6.70 | 6.71 | 6.71 | qfq | 10,694,800 | 72,382,130 | -2.89% |
| 2023-09-22 | 6.94 | 6.96 | 6.85 | 6.91 | 6.91 | qfq | 10,017,500 | 69,114,531 | -0.29% |
| 2023-09-21 | 7.05 | 7.06 | 6.89 | 6.93 | 6.93 | qfq | 6,973,338 | 48,518,859 | -1.56% |
| 2023-09-20 | 7.21 | 7.22 | 7.02 | 7.04 | 7.04 | qfq | 7,510,600 | 53,362,852 | -2.22% |
| 2023-09-19 | 7.29 | 7.30 | 7.17 | 7.20 | 7.20 | qfq | 7,689,500 | 55,405,199 | -1.37% |
| 2023-09-18 | 7.23 | 7.38 | 7.22 | 7.30 | 7.30 | qfq | 12,326,400 | 89,896,942 | 0.27% |
| 2023-09-15 | 7.16 | 7.35 | 7.14 | 7.28 | 7.28 | qfq | 18,296,582 | 132,846,969 | 1.82% |
| 2023-09-14 | 6.95 | 7.26 | 6.92 | 7.15 | 7.15 | qfq | 23,698,882 | 168,885,033 | 3.47% |
| 2023-09-13 | 6.87 | 7.10 | 6.85 | 6.91 | 6.91 | qfq | 10,026,980 | 69,645,486 | 0.14% |
| 2023-09-12 | 6.87 | 6.98 | 6.85 | 6.90 | 6.90 | qfq | 6,633,400 | 45,918,001 | -0.29% |
| 2023-09-11 | 6.81 | 6.99 | 6.70 | 6.92 | 6.92 | qfq | 10,926,060 | 75,015,030 | 0.58% |
| 2023-09-08 | 6.96 | 7.02 | 6.88 | 6.88 | 6.88 | qfq | 12,709,200 | 87,898,963 | -1.43% |
| 2023-09-07 | 7.31 | 7.35 | 6.97 | 6.98 | 6.98 | qfq | 25,708,700 | 181,723,088 | -4.77% |
| 2023-09-06 | 7.57 | 7.58 | 7.31 | 7.33 | 7.33 | qfq | 21,805,200 | 161,296,042 | -3.04% |
| 2023-09-05 | 7.42 | 7.65 | 7.29 | 7.56 | 7.56 | qfq | 54,126,795 | 405,233,628 | -2.70% |
| 2023-09-04 | 7.27 | 7.98 | 7.20 | 7.77 | 7.77 | qfq | 62,778,129 | 491,245,572 | 7.17% |
| 2023-09-01 | 6.87 | 7.25 | 6.87 | 7.25 | 7.25 | qfq | 15,845,774 | 111,810,357 | 4.92% |
| 2023-08-31 | 7.03 | 7.06 | 6.90 | 6.91 | 6.91 | qfq | 6,722,900 | 46,732,782 | -2.26% |
| 2023-08-30 | 7.09 | 7.17 | 6.97 | 7.07 | 7.07 | qfq | 9,295,504 | 65,723,567 | -0.14% |
| 2023-08-29 | 7.22 | 7.23 | 7.02 | 7.08 | 7.08 | qfq | 14,898,366 | 105,922,626 | -1.94% |
| 2023-08-28 | 7.23 | 7.30 | 7.08 | 7.22 | 7.22 | qfq | 12,494,027 | 89,305,908 | 3.29% |
| 2023-08-25 | 7.10 | 7.16 | 6.96 | 6.99 | 6.99 | qfq | 6,684,400 | 47,018,645 | -1.96% |
| 2023-08-24 | 6.91 | 7.18 | 6.87 | 7.13 | 7.13 | qfq | 9,581,101 | 67,410,238 | 2.74% |
| 2023-08-23 | 7.09 | 7.11 | 6.93 | 6.94 | 6.94 | qfq | 4,592,610 | 32,076,009 | -2.25% |
| 2023-08-22 | 7.18 | 7.26 | 6.98 | 7.10 | 7.10 | qfq | 6,388,700 | 45,314,716 | -0.98% |
| 2023-08-21 | 7.20 | 7.28 | 7.06 | 7.17 | 7.17 | qfq | 7,452,400 | 53,230,931 | -0.83% |
| 2023-08-18 | 7.19 | 7.28 | 7.16 | 7.23 | 7.23 | qfq | 8,251,201 | 59,618,975 | -0.28% |
| 2023-08-17 | 6.97 | 7.40 | 6.87 | 7.25 | 7.25 | qfq | 12,112,022 | 86,713,413 | 4.17% |
| 2023-08-16 | 7.01 | 7.07 | 6.94 | 6.96 | 6.96 | qfq | 3,637,422 | 25,432,793 | -1.14% |
| 2023-08-15 | 7.16 | 7.18 | 7.00 | 7.04 | 7.04 | qfq | 4,396,470 | 31,042,619 | -1.40% |
| 2023-08-14 | 7.12 | 7.18 | 7.05 | 7.14 | 7.14 | qfq | 4,522,900 | 32,168,598 | 0.00% |
| 2023-08-11 | 7.30 | 7.35 | 7.12 | 7.14 | 7.14 | qfq | 5,958,400 | 43,041,289 | -2.19% |
| 2023-08-10 | 7.33 | 7.40 | 7.28 | 7.30 | 7.30 | qfq | 5,081,000 | 37,229,673 | -0.68% |
| 2023-08-09 | 7.45 | 7.46 | 7.32 | 7.35 | 7.35 | qfq | 4,858,656 | 35,854,275 | -1.74% |
| 2023-08-08 | 7.37 | 7.60 | 7.32 | 7.48 | 7.48 | qfq | 8,617,700 | 64,224,547 | 1.08% |
| 2023-08-07 | 7.40 | 7.47 | 7.33 | 7.40 | 7.40 | qfq | 6,890,000 | 51,068,601 | -0.13% |
| 2023-08-04 | 7.50 | 7.57 | 7.35 | 7.41 | 7.41 | qfq | 10,522,701 | 78,373,019 | -1.07% |
| 2023-08-03 | 7.45 | 7.58 | 7.45 | 7.49 | 7.49 | qfq | 10,453,700 | 78,376,915 | -1.71% |
| 2023-08-02 | 7.74 | 7.85 | 7.56 | 7.62 | 7.62 | qfq | 18,917,001 | 144,222,911 | 0.00% |
| 2023-08-01 | 7.53 | 7.68 | 7.43 | 7.62 | 7.62 | qfq | 16,562,500 | 125,149,506 | 1.33% |
| 2023-07-31 | 7.40 | 7.58 | 7.40 | 7.52 | 7.52 | qfq | 11,974,417 | 89,871,844 | 0.94% |
| 2023-07-28 | 7.32 | 7.53 | 7.27 | 7.45 | 7.45 | qfq | 13,796,623 | 102,281,715 | 2.19% |
| 2023-07-27 | 7.37 | 7.45 | 7.27 | 7.29 | 7.29 | qfq | 8,422,721 | 61,971,846 | -0.68% |
| 2023-07-26 | 7.33 | 7.40 | 7.28 | 7.34 | 7.34 | qfq | 6,724,901 | 49,308,979 | -0.27% |
| 2023-07-25 | 7.23 | 7.38 | 7.23 | 7.36 | 7.36 | qfq | 11,291,701 | 82,869,767 | 2.22% |
| 2023-07-24 | 7.29 | 7.38 | 7.20 | 7.20 | 7.20 | qfq | 8,470,500 | 61,425,841 | -0.96% |
| 2023-07-21 | 7.27 | 7.36 | 7.25 | 7.27 | 7.27 | qfq | 7,531,500 | 54,968,617 | -0.55% |
| 2023-07-20 | 7.46 | 7.49 | 7.29 | 7.31 | 7.31 | qfq | 13,182,222 | 97,250,124 | -1.48% |
| 2023-07-19 | 7.45 | 7.55 | 7.37 | 7.42 | 7.42 | qfq | 12,388,621 | 91,968,078 | -0.13% |
| 2023-07-18 | 7.37 | 7.49 | 7.24 | 7.43 | 7.43 | qfq | 13,175,503 | 97,447,423 | 0.81% |