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
神开股份002278.SZ
最近收盘价7.322026-07-17
最近交易日2026-07-17
成交量（股）10,282,336
成交额（元）76,248,617
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.63 | 7.68 | 7.21 | 7.32 | 7.32 | qfq | 10,282,336 | 76,248,617 | -3.30% |
| 2026-07-16 | 7.42 | 7.68 | 7.39 | 7.57 | 7.57 | qfq | 9,481,380 | 71,825,218 | 1.07% |
| 2026-07-15 | 7.40 | 7.59 | 7.40 | 7.49 | 7.49 | qfq | 9,234,575 | 69,325,387 | 0.00% |
| 2026-07-14 | 7.32 | 7.52 | 7.28 | 7.49 | 7.49 | qfq | 12,883,830 | 95,627,457 | 2.32% |
| 2026-07-13 | 7.65 | 7.93 | 7.31 | 7.32 | 7.32 | qfq | 13,369,600 | 100,254,199 | -4.19% |
| 2026-07-10 | 7.36 | 7.85 | 7.22 | 7.64 | 7.64 | qfq | 16,211,925 | 123,438,667 | 3.24% |
| 2026-07-09 | 7.34 | 7.55 | 7.26 | 7.40 | 7.40 | qfq | 10,393,913 | 76,908,928 | 0.54% |
| 2026-07-08 | 7.52 | 7.55 | 7.35 | 7.36 | 7.36 | qfq | 6,433,401 | 47,683,665 | -1.87% |
| 2026-07-07 | 7.80 | 7.81 | 7.44 | 7.50 | 7.50 | qfq | 9,683,765 | 73,111,444 | -3.97% |
| 2026-07-06 | 7.95 | 8.02 | 7.72 | 7.81 | 7.81 | qfq | 8,240,339 | 64,609,838 | -1.76% |
| 2026-07-03 | 7.79 | 8.01 | 7.70 | 7.95 | 7.95 | qfq | 10,004,283 | 78,944,488 | 2.85% |
| 2026-07-02 | 7.77 | 7.95 | 7.67 | 7.73 | 7.73 | qfq | 10,173,802 | 79,514,883 | 0.13% |
| 2026-07-01 | 7.55 | 7.85 | 7.51 | 7.72 | 7.72 | qfq | 13,420,674 | 103,418,398 | 2.39% |
| 2026-06-30 | 7.63 | 7.75 | 7.48 | 7.54 | 7.54 | qfq | 10,885,274 | 82,655,213 | -1.18% |
| 2026-06-29 | 7.65 | 7.83 | 7.53 | 7.63 | 7.63 | qfq | 11,503,197 | 88,044,785 | -0.52% |
| 2026-06-26 | 7.81 | 7.87 | 7.52 | 7.67 | 7.67 | qfq | 13,840,727 | 106,157,774 | -3.03% |
| 2026-06-25 | 8.11 | 8.11 | 7.83 | 7.91 | 7.91 | qfq | 8,494,100 | 67,347,818 | -2.47% |
| 2026-06-24 | 8.33 | 8.33 | 7.97 | 8.11 | 8.11 | qfq | 9,462,656 | 76,492,003 | -2.64% |
| 2026-06-23 | 8.28 | 8.47 | 8.24 | 8.33 | 8.33 | qfq | 8,515,766 | 71,483,222 | 0.48% |
| 2026-06-22 | 8.20 | 8.30 | 7.97 | 8.29 | 8.29 | qfq | 10,226,665 | 82,960,848 | 0.48% |
| 2026-06-18 | 8.20 | 8.36 | 8.12 | 8.25 | 8.25 | qfq | 7,086,200 | 58,508,477 | -0.36% |
| 2026-06-17 | 8.56 | 8.59 | 8.24 | 8.28 | 8.28 | qfq | 9,491,546 | 79,215,460 | -2.59% |
| 2026-06-16 | 8.66 | 8.67 | 8.45 | 8.50 | 8.50 | qfq | 7,836,499 | 66,725,928 | -1.85% |
| 2026-06-15 | 8.58 | 8.76 | 8.55 | 8.66 | 8.66 | qfq | 7,209,900 | 62,453,064 | 0.81% |
| 2026-06-12 | 8.46 | 8.67 | 8.35 | 8.59 | 8.59 | qfq | 11,159,809 | 95,718,349 | 1.54% |
| 2026-06-11 | 8.68 | 9.00 | 8.45 | 8.46 | 8.40 | qfq | 10,315,638 | 89,574,634 | -2.42% |
| 2026-06-10 | 8.66 | 8.78 | 8.51 | 8.67 | 8.61 | qfq | 9,338,841 | 80,834,574 | -0.69% |
| 2026-06-09 | 8.98 | 9.07 | 8.67 | 8.73 | 8.67 | qfq | 13,093,603 | 114,609,711 | -3.64% |
| 2026-06-08 | 8.77 | 9.28 | 8.72 | 9.06 | 9.00 | qfq | 18,296,373 | 165,111,811 | 1.91% |
| 2026-06-05 | 8.94 | 9.01 | 8.66 | 8.89 | 8.83 | qfq | 8,375,661 | 74,255,661 | 0.45% |
| 2026-06-04 | 8.96 | 9.00 | 8.76 | 8.85 | 8.79 | qfq | 6,849,600 | 60,620,534 | -1.78% |
| 2026-06-03 | 8.92 | 9.03 | 8.85 | 9.01 | 8.95 | qfq | 7,641,100 | 68,404,415 | 0.90% |
| 2026-06-02 | 9.08 | 9.15 | 8.82 | 8.93 | 8.87 | qfq | 8,684,057 | 77,416,225 | -1.65% |
| 2026-06-01 | 8.80 | 9.13 | 8.73 | 9.08 | 9.02 | qfq | 9,488,202 | 85,917,352 | 2.25% |
| 2026-05-29 | 9.18 | 9.24 | 8.82 | 8.88 | 8.82 | qfq | 10,577,046 | 94,749,846 | -3.16% |
| 2026-05-28 | 8.91 | 9.34 | 8.86 | 9.17 | 9.10 | qfq | 14,285,500 | 130,081,103 | 3.38% |
| 2026-05-27 | 9.16 | 9.20 | 8.82 | 8.87 | 8.81 | qfq | 12,562,515 | 112,144,352 | -3.27% |
| 2026-05-26 | 9.28 | 9.30 | 9.06 | 9.17 | 9.10 | qfq | 10,311,100 | 94,212,918 | -1.61% |
| 2026-05-25 | 9.72 | 9.73 | 9.23 | 9.32 | 9.25 | qfq | 11,982,275 | 112,527,836 | -3.62% |
| 2026-05-22 | 9.58 | 9.72 | 9.42 | 9.67 | 9.60 | qfq | 7,576,300 | 72,752,462 | 1.47% |
| 2026-05-21 | 9.94 | 10.08 | 9.52 | 9.53 | 9.46 | qfq | 10,845,302 | 106,405,959 | -4.32% |
| 2026-05-20 | 10.33 | 10.33 | 9.95 | 9.96 | 9.89 | qfq | 10,736,400 | 107,823,462 | -3.68% |
| 2026-05-19 | 10.40 | 10.44 | 10.31 | 10.34 | 10.27 | qfq | 7,464,701 | 77,176,411 | -1.43% |
| 2026-05-18 | 10.44 | 10.66 | 10.21 | 10.49 | 10.42 | qfq | 8,970,800 | 93,548,723 | 1.25% |
| 2026-05-15 | 10.27 | 10.46 | 10.27 | 10.36 | 10.29 | qfq | 6,837,400 | 70,826,582 | 0.68% |
| 2026-05-14 | 10.70 | 10.70 | 10.27 | 10.29 | 10.22 | qfq | 12,341,183 | 128,979,405 | -3.92% |
| 2026-05-13 | 10.81 | 10.81 | 10.61 | 10.71 | 10.63 | qfq | 10,129,746 | 108,303,028 | -0.93% |
| 2026-05-12 | 11.06 | 11.09 | 10.80 | 10.81 | 10.73 | qfq | 16,026,901 | 174,432,353 | -3.05% |
| 2026-05-11 | 10.78 | 11.20 | 10.67 | 11.15 | 11.07 | qfq | 25,116,608 | 276,048,731 | 3.82% |
| 2026-05-08 | 10.61 | 10.74 | 10.52 | 10.74 | 10.66 | qfq | 12,185,107 | 129,535,013 | 1.13% |
| 2026-05-07 | 10.48 | 10.68 | 10.40 | 10.62 | 10.54 | qfq | 11,268,301 | 119,047,907 | 1.43% |
| 2026-05-06 | 10.35 | 10.54 | 10.35 | 10.47 | 10.40 | qfq | 10,040,061 | 105,114,012 | 0.77% |
| 2026-04-30 | 10.40 | 10.48 | 10.38 | 10.39 | 10.32 | qfq | 8,157,131 | 84,962,532 | 0.19% |
| 2026-04-29 | 10.37 | 10.48 | 10.31 | 10.37 | 10.30 | qfq | 12,484,953 | 129,887,304 | -0.96% |
| 2026-04-28 | 10.65 | 10.86 | 10.37 | 10.47 | 10.40 | qfq | 19,072,278 | 201,114,520 | -2.88% |
| 2026-04-27 | 11.25 | 11.30 | 10.78 | 10.78 | 10.70 | qfq | 33,962,055 | 371,537,431 | -9.18% |
| 2026-04-24 | 12.27 | 12.28 | 11.69 | 11.87 | 11.79 | qfq | 34,611,180 | 412,201,524 | -4.20% |
| 2026-04-23 | 11.47 | 12.69 | 11.31 | 12.39 | 12.30 | qfq | 47,591,155 | 574,066,309 | 7.37% |
| 2026-04-22 | 11.52 | 11.58 | 11.38 | 11.54 | 11.46 | qfq | 10,254,073 | 117,678,179 | -0.77% |
| 2026-04-21 | 11.76 | 11.80 | 11.50 | 11.63 | 11.55 | qfq | 14,146,031 | 164,182,726 | -1.27% |
| 2026-04-20 | 11.36 | 11.80 | 11.31 | 11.78 | 11.70 | qfq | 21,781,919 | 253,716,115 | 3.70% |
| 2026-04-17 | 11.37 | 11.38 | 11.15 | 11.36 | 11.28 | qfq | 13,704,700 | 154,085,307 | -0.09% |
| 2026-04-16 | 11.29 | 11.39 | 11.18 | 11.37 | 11.29 | qfq | 10,631,400 | 119,978,594 | 0.62% |
| 2026-04-15 | 11.46 | 11.53 | 11.25 | 11.30 | 11.22 | qfq | 13,286,583 | 151,490,705 | -0.88% |
| 2026-04-14 | 11.40 | 11.46 | 11.18 | 11.40 | 11.32 | qfq | 15,289,198 | 172,605,844 | 0.35% |
| 2026-04-13 | 11.33 | 11.40 | 11.08 | 11.36 | 11.28 | qfq | 21,241,499 | 238,599,457 | -2.32% |
| 2026-04-10 | 11.51 | 11.77 | 11.48 | 11.63 | 11.55 | qfq | 13,966,651 | 162,930,091 | 1.04% |
| 2026-04-09 | 11.58 | 11.68 | 11.43 | 11.51 | 11.43 | qfq | 12,896,452 | 148,735,506 | -1.46% |
| 2026-04-08 | 11.51 | 11.70 | 11.27 | 11.68 | 11.60 | qfq | 14,832,604 | 171,566,390 | 3.27% |
| 2026-04-07 | 11.16 | 11.34 | 10.96 | 11.31 | 11.23 | qfq | 10,463,600 | 117,572,591 | 1.34% |
| 2026-04-03 | 11.70 | 11.79 | 11.15 | 11.16 | 11.08 | qfq | 14,671,046 | 166,065,946 | -4.78% |
| 2026-04-02 | 11.80 | 12.02 | 11.65 | 11.72 | 11.64 | qfq | 14,467,101 | 171,127,766 | -1.51% |
| 2026-04-01 | 12.17 | 12.25 | 11.86 | 11.90 | 11.82 | qfq | 16,650,801 | 198,903,736 | -1.57% |
| 2026-03-31 | 11.92 | 12.30 | 11.82 | 12.09 | 12.00 | qfq | 21,815,000 | 263,268,518 | 1.09% |
| 2026-03-30 | 11.51 | 12.35 | 11.51 | 11.96 | 11.88 | qfq | 21,235,000 | 253,960,659 | 2.05% |
| 2026-03-27 | 11.55 | 11.79 | 11.46 | 11.72 | 11.64 | qfq | 17,491,514 | 203,679,451 | -1.26% |
| 2026-03-26 | 11.45 | 11.97 | 11.12 | 11.87 | 11.79 | qfq | 30,781,847 | 357,753,354 | 3.49% |
| 2026-03-25 | 11.26 | 11.48 | 11.22 | 11.47 | 11.39 | qfq | 13,993,801 | 159,548,379 | 1.87% |
| 2026-03-24 | 11.28 | 11.35 | 10.94 | 11.26 | 11.18 | qfq | 15,784,500 | 175,428,181 | 1.90% |
| 2026-03-23 | 11.30 | 11.49 | 11.03 | 11.05 | 10.97 | qfq | 18,921,699 | 212,277,335 | -5.39% |
| 2026-03-20 | 12.28 | 12.35 | 11.66 | 11.68 | 11.60 | qfq | 27,908,000 | 331,225,576 | -6.26% |
| 2026-03-19 | 12.84 | 13.00 | 12.45 | 12.46 | 12.37 | qfq | 27,256,508 | 345,740,659 | -1.35% |
| 2026-03-18 | 12.78 | 12.88 | 12.36 | 12.63 | 12.54 | qfq | 29,263,526 | 367,140,961 | -1.10% |
| 2026-03-17 | 13.76 | 13.88 | 12.73 | 12.77 | 12.68 | qfq | 55,557,222 | 733,644,366 | -7.13% |
| 2026-03-16 | 13.29 | 13.75 | 13.10 | 13.75 | 13.65 | qfq | 38,148,899 | 517,773,355 | 10.00% |
| 2026-03-13 | 12.80 | 12.93 | 12.48 | 12.50 | 12.41 | qfq | 20,639,316 | 261,906,088 | -2.34% |
| 2026-03-12 | 13.34 | 13.37 | 12.80 | 12.80 | 12.71 | qfq | 27,343,709 | 354,969,790 | -3.03% |
| 2026-03-11 | 13.50 | 13.50 | 13.11 | 13.20 | 13.11 | qfq | 34,267,227 | 453,730,648 | -3.37% |
| 2026-03-10 | 13.41 | 13.73 | 13.22 | 13.66 | 13.56 | qfq | 33,105,799 | 448,327,723 | 0.22% |
| 2026-03-09 | 14.41 | 14.50 | 13.62 | 13.63 | 13.53 | qfq | 49,820,990 | 694,903,673 | -1.52% |
| 2026-03-06 | 13.92 | 13.99 | 13.60 | 13.84 | 13.74 | qfq | 35,143,452 | 486,566,978 | -1.91% |
| 2026-03-05 | 14.89 | 14.94 | 14.06 | 14.11 | 14.01 | qfq | 53,167,696 | 758,028,257 | -3.36% |
| 2026-03-04 | 14.65 | 14.98 | 13.70 | 14.60 | 14.50 | qfq | 68,271,313 | 979,153,723 | -4.07% |
| 2026-03-03 | 15.08 | 16.50 | 14.50 | 15.22 | 15.11 | qfq | 103,235,904 | 1,604,690,148 | -0.13% |
| 2026-03-02 | 14.63 | 15.41 | 14.37 | 15.24 | 15.13 | qfq | 96,954,835 | 1,444,393,813 | 5.91% |
| 2026-02-27 | 14.22 | 14.45 | 14.15 | 14.39 | 14.29 | qfq | 38,953,879 | 559,148,827 | 1.48% |
| 2026-02-26 | 14.24 | 14.34 | 14.11 | 14.18 | 14.08 | qfq | 24,539,100 | 348,213,920 | -0.49% |
| 2026-02-25 | 14.30 | 14.47 | 14.17 | 14.25 | 14.15 | qfq | 46,073,277 | 658,850,333 | -0.28% |
| 2026-02-24 | 13.69 | 14.49 | 13.69 | 14.29 | 14.19 | qfq | 58,004,891 | 825,666,271 | 7.04% |
| 2026-02-13 | 13.50 | 13.68 | 13.35 | 13.35 | 13.26 | qfq | 17,692,000 | 238,668,770 | -1.33% |
| 2026-02-12 | 13.95 | 13.96 | 13.48 | 13.53 | 13.43 | qfq | 23,667,604 | 322,521,320 | -2.17% |
| 2026-02-11 | 13.89 | 14.10 | 13.82 | 13.83 | 13.73 | qfq | 21,516,700 | 299,566,969 | -1.14% |
| 2026-02-10 | 14.17 | 14.25 | 13.95 | 13.99 | 13.89 | qfq | 32,020,000 | 450,835,004 | -1.48% |
| 2026-02-09 | 14.03 | 14.35 | 14.01 | 14.20 | 14.10 | qfq | 44,254,600 | 627,688,264 | 1.21% |
| 2026-02-06 | 13.99 | 14.25 | 13.77 | 14.03 | 13.93 | qfq | 45,686,604 | 643,614,724 | -0.21% |
| 2026-02-05 | 14.25 | 14.50 | 13.98 | 14.06 | 13.96 | qfq | 72,458,632 | 1,029,991,256 | -2.29% |
| 2026-02-04 | 13.29 | 14.39 | 13.19 | 14.39 | 14.29 | qfq | 51,102,301 | 716,574,036 | 10.02% |
| 2026-02-03 | 12.70 | 13.08 | 12.58 | 13.08 | 12.99 | qfq | 22,715,106 | 292,703,867 | 3.48% |
| 2026-02-02 | 12.50 | 12.99 | 12.43 | 12.64 | 12.55 | qfq | 19,667,800 | 250,750,923 | -2.77% |
| 2026-01-30 | 13.85 | 13.85 | 13.00 | 13.00 | 12.91 | qfq | 39,265,915 | 520,141,332 | -6.47% |
| 2026-01-29 | 13.60 | 14.08 | 13.34 | 13.90 | 13.80 | qfq | 57,414,448 | 787,084,426 | 1.24% |
| 2026-01-28 | 13.22 | 13.82 | 13.13 | 13.73 | 13.63 | qfq | 47,559,235 | 643,139,740 | 4.09% |
| 2026-01-27 | 13.30 | 13.48 | 12.93 | 13.19 | 13.10 | qfq | 32,512,600 | 427,583,100 | -2.94% |
| 2026-01-26 | 13.51 | 13.83 | 13.35 | 13.59 | 13.49 | qfq | 49,676,275 | 675,437,191 | 2.18% |
| 2026-01-23 | 13.23 | 13.45 | 13.07 | 13.30 | 13.21 | qfq | 39,299,397 | 520,248,885 | -0.45% |
| 2026-01-22 | 12.66 | 13.46 | 12.66 | 13.36 | 13.27 | qfq | 46,419,045 | 612,617,855 | 4.87% |
| 2026-01-21 | 12.36 | 12.89 | 12.24 | 12.74 | 12.65 | qfq | 29,530,200 | 373,083,133 | 2.33% |
| 2026-01-20 | 12.93 | 12.94 | 12.37 | 12.45 | 12.36 | qfq | 30,296,239 | 380,474,484 | -3.64% |
| 2026-01-19 | 12.79 | 13.02 | 12.66 | 12.92 | 12.83 | qfq | 27,977,101 | 360,261,066 | 0.08% |
| 2026-01-16 | 13.32 | 13.54 | 12.80 | 12.91 | 12.82 | qfq | 49,963,063 | 651,511,453 | -4.37% |
| 2026-01-15 | 14.40 | 14.56 | 13.50 | 13.50 | 13.40 | qfq | 62,456,514 | 857,055,539 | -10.00% |
| 2026-01-14 | 14.51 | 15.88 | 14.32 | 15.00 | 14.89 | qfq | 107,676,590 | 1,619,232,464 | -1.64% |
| 2026-01-13 | 14.73 | 15.88 | 14.05 | 15.25 | 15.14 | qfq | 129,985,023 | 1,947,088,995 | 5.61% |
| 2026-01-12 | 15.01 | 15.05 | 14.33 | 14.44 | 14.34 | qfq | 125,764,163 | 1,828,897,292 | 3.07% |
| 2026-01-09 | 12.99 | 14.01 | 12.80 | 14.01 | 13.91 | qfq | 61,026,944 | 833,162,384 | 9.97% |
| 2026-01-08 | 12.30 | 12.82 | 12.25 | 12.74 | 12.65 | qfq | 41,047,846 | 518,578,556 | 3.24% |
| 2026-01-07 | 12.56 | 12.56 | 12.23 | 12.34 | 12.25 | qfq | 38,963,008 | 481,498,480 | -2.45% |
| 2026-01-06 | 12.50 | 12.85 | 12.45 | 12.65 | 12.56 | qfq | 39,989,767 | 504,463,126 | 0.40% |
| 2026-01-05 | 12.87 | 13.00 | 12.50 | 12.60 | 12.51 | qfq | 47,770,129 | 607,999,138 | -0.79% |
| 2025-12-31 | 12.90 | 13.14 | 12.41 | 12.70 | 12.61 | qfq | 63,911,516 | 811,450,517 | -3.35% |
| 2025-12-30 | 12.54 | 13.56 | 12.54 | 13.14 | 13.05 | qfq | 84,139,601 | 1,103,481,819 | 3.30% |
| 2025-12-29 | 12.27 | 13.16 | 12.24 | 12.72 | 12.63 | qfq | 72,449,400 | 927,100,558 | 1.52% |
| 2025-12-26 | 12.34 | 12.99 | 12.15 | 12.53 | 12.44 | qfq | 88,356,338 | 1,105,893,946 | 2.37% |
| 2025-12-25 | 12.01 | 12.38 | 11.93 | 12.24 | 12.15 | qfq | 42,214,272 | 512,922,269 | 1.24% |
| 2025-12-24 | 11.55 | 12.16 | 11.46 | 12.09 | 12.00 | qfq | 50,514,582 | 605,297,689 | 4.22% |
| 2025-12-23 | 11.88 | 11.88 | 11.54 | 11.60 | 11.52 | qfq | 22,297,800 | 259,840,228 | -1.28% |
| 2025-12-22 | 11.61 | 11.96 | 11.60 | 11.75 | 11.67 | qfq | 25,956,300 | 306,205,506 | 2.44% |
| 2025-12-19 | 11.30 | 11.71 | 11.30 | 11.47 | 11.39 | qfq | 19,893,235 | 227,923,204 | 0.70% |
| 2025-12-18 | 11.17 | 11.70 | 11.07 | 11.39 | 11.31 | qfq | 25,262,300 | 289,434,809 | 1.24% |
| 2025-12-17 | 11.39 | 11.43 | 11.02 | 11.25 | 11.17 | qfq | 32,722,102 | 366,355,930 | -2.77% |
| 2025-12-16 | 12.11 | 12.11 | 11.46 | 11.57 | 11.49 | qfq | 41,246,399 | 481,179,348 | -5.78% |
| 2025-12-15 | 11.82 | 12.49 | 11.77 | 12.28 | 12.19 | qfq | 64,138,215 | 784,615,850 | 2.93% |
| 2025-12-12 | 11.50 | 12.00 | 11.45 | 11.93 | 11.85 | qfq | 39,558,200 | 468,659,575 | 3.74% |
| 2025-12-11 | 11.60 | 11.79 | 11.45 | 11.50 | 11.42 | qfq | 18,445,800 | 213,850,098 | -0.95% |
| 2025-12-10 | 11.67 | 11.99 | 11.51 | 11.61 | 11.53 | qfq | 19,070,800 | 221,806,229 | -1.19% |
| 2025-12-09 | 12.00 | 12.09 | 11.71 | 11.75 | 11.67 | qfq | 27,793,600 | 329,522,756 | -2.08% |
| 2025-12-08 | 11.95 | 12.10 | 11.27 | 12.00 | 11.91 | qfq | 40,064,651 | 476,972,429 | 2.39% |
| 2025-12-05 | 11.41 | 11.74 | 11.41 | 11.72 | 11.64 | qfq | 26,612,355 | 309,293,359 | 1.74% |
| 2025-12-04 | 11.69 | 11.84 | 11.46 | 11.52 | 11.44 | qfq | 37,558,896 | 434,934,663 | -3.19% |
| 2025-12-03 | 11.49 | 12.40 | 11.40 | 11.90 | 11.82 | qfq | 69,763,475 | 830,147,390 | 4.29% |
| 2025-12-02 | 11.45 | 11.49 | 11.31 | 11.41 | 11.33 | qfq | 15,675,999 | 178,693,999 | -1.04% |
| 2025-12-01 | 11.46 | 11.68 | 11.46 | 11.53 | 11.45 | qfq | 23,313,602 | 269,180,263 | 1.23% |
| 2025-11-28 | 11.10 | 11.84 | 11.10 | 11.39 | 11.31 | qfq | 29,208,900 | 332,167,521 | 2.34% |
| 2025-11-27 | 11.20 | 11.26 | 11.10 | 11.13 | 11.05 | qfq | 13,053,944 | 145,921,370 | -0.63% |
| 2025-11-26 | 11.21 | 11.39 | 11.15 | 11.20 | 11.12 | qfq | 16,539,700 | 186,197,542 | -0.62% |
| 2025-11-25 | 11.10 | 11.38 | 11.03 | 11.27 | 11.19 | qfq | 22,463,400 | 252,786,697 | 2.36% |
| 2025-11-24 | 10.92 | 11.04 | 10.78 | 11.01 | 10.93 | qfq | 19,231,200 | 210,140,671 | 1.85% |
| 2025-11-21 | 11.11 | 11.24 | 10.79 | 10.81 | 10.73 | qfq | 26,980,514 | 294,807,151 | -4.17% |
| 2025-11-20 | 11.40 | 11.47 | 11.16 | 11.28 | 11.20 | qfq | 25,509,686 | 287,908,196 | -1.40% |
| 2025-11-19 | 11.52 | 11.75 | 11.34 | 11.44 | 11.36 | qfq | 27,715,430 | 318,415,060 | -1.63% |
| 2025-11-18 | 11.85 | 11.90 | 11.50 | 11.63 | 11.55 | qfq | 31,335,970 | 363,166,365 | -1.52% |
| 2025-11-17 | 12.00 | 12.09 | 11.73 | 11.81 | 11.73 | qfq | 43,253,094 | 512,197,233 | -3.12% |
| 2025-11-14 | 12.38 | 12.63 | 12.17 | 12.19 | 12.10 | qfq | 47,847,664 | 588,851,932 | -3.86% |
| 2025-11-13 | 12.46 | 12.91 | 12.10 | 12.68 | 12.59 | qfq | 76,361,169 | 947,016,264 | -2.08% |
| 2025-11-12 | 12.21 | 13.15 | 11.93 | 12.95 | 12.86 | qfq | 106,505,431 | 1,356,945,881 | 6.32% |
| 2025-11-11 | 12.12 | 12.22 | 12.02 | 12.18 | 12.09 | qfq | 25,232,506 | 306,307,392 | 0.50% |
| 2025-11-10 | 12.27 | 12.33 | 11.93 | 12.12 | 12.03 | qfq | 36,329,016 | 439,801,108 | -1.30% |
| 2025-11-07 | 12.40 | 12.56 | 12.16 | 12.28 | 12.19 | qfq | 34,366,429 | 422,743,312 | -1.76% |
| 2025-11-06 | 12.61 | 12.70 | 12.32 | 12.50 | 12.41 | qfq | 44,341,440 | 552,337,263 | -2.04% |
| 2025-11-05 | 12.21 | 12.85 | 12.20 | 12.76 | 12.67 | qfq | 60,636,261 | 769,690,772 | 2.57% |
| 2025-11-04 | 12.62 | 12.81 | 12.30 | 12.44 | 12.35 | qfq | 50,456,664 | 631,942,700 | -2.89% |
| 2025-11-03 | 12.30 | 12.82 | 12.16 | 12.81 | 12.72 | qfq | 69,260,053 | 867,936,673 | 2.32% |
| 2025-10-31 | 12.26 | 13.23 | 12.11 | 12.52 | 12.43 | qfq | 80,333,332 | 1,016,576,235 | 0.81% |
| 2025-10-30 | 12.99 | 13.32 | 12.42 | 12.42 | 12.33 | qfq | 94,347,177 | 1,198,924,884 | -6.33% |
| 2025-10-29 | 14.29 | 14.29 | 12.99 | 13.26 | 13.17 | qfq | 125,432,351 | 1,676,983,099 | -7.66% |
| 2025-10-28 | 14.76 | 15.66 | 14.29 | 14.36 | 14.26 | qfq | 153,304,505 | 2,278,712,456 | -9.57% |
| 2025-10-27 | 13.00 | 15.88 | 13.00 | 15.88 | 15.77 | qfq | 190,909,902 | 2,819,988,037 | 9.97% |
| 2025-10-24 | 13.60 | 14.92 | 13.50 | 14.44 | 14.34 | qfq | 178,473,329 | 2,591,363,907 | 6.49% |
| 2025-10-23 | 12.92 | 13.56 | 12.70 | 13.56 | 13.46 | qfq | 125,540,120 | 1,675,087,783 | 9.98% |
| 2025-10-22 | 12.33 | 12.33 | 12.33 | 12.33 | 12.24 | qfq | 9,221,125 | 113,696,471 | 9.99% |
| 2025-10-21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.13 | qfq | 21,154,903 | 237,146,463 | 10.01% |
| 2025-10-20 | 9.39 | 10.19 | 9.32 | 10.19 | 10.12 | qfq | 36,680,339 | 360,946,364 | 10.04% |
| 2025-10-17 | 9.50 | 9.56 | 9.21 | 9.26 | 9.19 | qfq | 15,033,011 | 141,356,738 | -4.04% |
| 2025-10-16 | 9.57 | 9.79 | 9.36 | 9.65 | 9.58 | qfq | 21,259,800 | 203,543,359 | 0.84% |
| 2025-10-15 | 9.48 | 9.62 | 9.40 | 9.57 | 9.50 | qfq | 11,750,011 | 111,889,124 | 0.10% |
| 2025-10-14 | 9.38 | 9.65 | 9.38 | 9.56 | 9.49 | qfq | 19,366,192 | 185,152,625 | 1.92% |
| 2025-10-13 | 9.01 | 9.41 | 9.00 | 9.38 | 9.31 | qfq | 11,215,102 | 103,988,021 | -1.37% |
| 2025-10-10 | 9.58 | 9.65 | 9.46 | 9.51 | 9.44 | qfq | 12,464,328 | 119,196,682 | -0.42% |
| 2025-10-09 | 9.31 | 9.56 | 9.27 | 9.55 | 9.48 | qfq | 16,717,251 | 157,720,259 | 3.02% |
| 2025-09-30 | 9.41 | 9.44 | 9.25 | 9.27 | 9.20 | qfq | 12,696,955 | 118,389,170 | -1.38% |
| 2025-09-29 | 9.40 | 9.48 | 9.18 | 9.40 | 9.33 | qfq | 14,084,582 | 131,309,478 | -0.11% |
| 2025-09-26 | 9.53 | 9.58 | 9.41 | 9.41 | 9.34 | qfq | 11,151,800 | 105,882,917 | -1.67% |
| 2025-09-25 | 9.59 | 9.68 | 9.52 | 9.57 | 9.50 | qfq | 11,524,600 | 110,559,069 | -0.62% |
| 2025-09-24 | 9.45 | 9.65 | 9.41 | 9.63 | 9.56 | qfq | 14,871,520 | 142,219,783 | 1.05% |
| 2025-09-23 | 9.85 | 9.95 | 9.33 | 9.53 | 9.46 | qfq | 22,162,870 | 211,505,994 | -3.25% |
| 2025-09-22 | 10.11 | 10.17 | 9.80 | 9.85 | 9.78 | qfq | 29,432,041 | 291,051,220 | -3.43% |
| 2025-09-19 | 10.57 | 10.79 | 10.04 | 10.20 | 10.13 | qfq | 34,504,267 | 359,248,819 | -1.83% |
| 2025-09-18 | 10.25 | 10.74 | 10.10 | 10.39 | 10.32 | qfq | 43,621,542 | 456,204,383 | 1.56% |
| 2025-09-17 | 10.38 | 10.44 | 10.20 | 10.23 | 10.16 | qfq | 42,245,601 | 433,556,964 | -3.03% |
| 2025-09-16 | 9.93 | 10.92 | 9.93 | 10.55 | 10.48 | qfq | 63,120,352 | 665,779,377 | 6.24% |
| 2025-09-15 | 10.01 | 10.03 | 9.87 | 9.93 | 9.86 | qfq | 14,950,752 | 148,330,735 | -1.49% |
| 2025-09-12 | 9.98 | 10.27 | 9.94 | 10.08 | 10.01 | qfq | 19,902,992 | 201,627,867 | 0.50% |
| 2025-09-11 | 9.86 | 10.03 | 9.76 | 10.03 | 9.96 | qfq | 17,538,100 | 174,724,672 | 0.91% |
| 2025-09-10 | 9.86 | 10.07 | 9.82 | 9.94 | 9.87 | qfq | 15,741,780 | 157,029,690 | 1.12% |
| 2025-09-09 | 10.09 | 10.09 | 9.80 | 9.83 | 9.76 | qfq | 15,791,858 | 156,564,297 | -2.77% |
| 2025-09-08 | 9.99 | 10.20 | 9.92 | 10.11 | 10.04 | qfq | 16,630,454 | 167,937,477 | 1.10% |
| 2025-09-05 | 9.80 | 10.00 | 9.67 | 10.00 | 9.93 | qfq | 17,990,808 | 177,866,519 | 2.15% |
| 2025-09-04 | 9.87 | 9.93 | 9.59 | 9.79 | 9.72 | qfq | 18,781,060 | 184,250,891 | -0.31% |
| 2025-09-03 | 10.34 | 10.36 | 9.70 | 9.82 | 9.75 | qfq | 25,993,352 | 260,891,759 | -5.12% |
| 2025-09-02 | 10.69 | 10.84 | 10.33 | 10.35 | 10.28 | qfq | 24,190,369 | 253,572,946 | -2.73% |
| 2025-09-01 | 10.72 | 10.79 | 10.62 | 10.64 | 10.56 | qfq | 22,573,153 | 240,992,770 | -1.57% |
| 2025-08-29 | 10.79 | 11.17 | 10.59 | 10.81 | 10.73 | qfq | 30,248,950 | 328,215,387 | -0.64% |
| 2025-08-28 | 10.75 | 10.89 | 10.31 | 10.88 | 10.80 | qfq | 39,647,287 | 422,237,463 | 0.93% |
| 2025-08-27 | 11.00 | 11.22 | 10.68 | 10.78 | 10.70 | qfq | 46,234,411 | 509,708,295 | -1.91% |
| 2025-08-26 | 11.08 | 11.10 | 10.88 | 10.99 | 10.91 | qfq | 32,968,732 | 362,604,260 | -0.72% |
| 2025-08-25 | 11.14 | 11.25 | 11.01 | 11.07 | 10.99 | qfq | 51,498,615 | 571,110,571 | -1.07% |
| 2025-08-22 | 11.52 | 11.68 | 11.06 | 11.19 | 11.11 | qfq | 96,081,425 | 1,082,038,419 | -2.19% |
| 2025-08-21 | 10.48 | 11.44 | 10.26 | 11.44 | 11.36 | qfq | 80,684,585 | 886,448,035 | 10.00% |
| 2025-08-20 | 10.48 | 10.62 | 10.35 | 10.40 | 10.33 | qfq | 33,733,608 | 352,829,486 | -1.05% |
| 2025-08-19 | 10.88 | 10.88 | 10.47 | 10.51 | 10.44 | qfq | 60,247,703 | 640,870,818 | -3.22% |
| 2025-08-18 | 10.40 | 10.98 | 10.29 | 10.86 | 10.78 | qfq | 83,054,140 | 875,577,112 | 4.93% |
| 2025-08-15 | 9.95 | 10.55 | 9.91 | 10.35 | 10.28 | qfq | 68,826,580 | 707,434,474 | 2.58% |
| 2025-08-14 | 9.82 | 10.36 | 9.71 | 10.09 | 10.02 | qfq | 66,324,223 | 665,741,338 | 2.44% |
| 2025-08-13 | 9.84 | 9.97 | 9.76 | 9.85 | 9.78 | qfq | 24,163,376 | 238,509,966 | 0.31% |
| 2025-08-12 | 9.91 | 10.03 | 9.80 | 9.82 | 9.75 | qfq | 26,855,175 | 265,063,436 | -1.50% |
| 2025-08-11 | 9.88 | 10.07 | 9.81 | 9.97 | 9.90 | qfq | 28,882,065 | 286,913,032 | 0.00% |
| 2025-08-08 | 9.86 | 10.11 | 9.83 | 9.97 | 9.90 | qfq | 40,570,501 | 405,123,496 | 1.01% |
| 2025-08-07 | 9.96 | 10.04 | 9.83 | 9.87 | 9.80 | qfq | 33,504,770 | 331,200,014 | -1.50% |
| 2025-08-06 | 9.85 | 10.13 | 9.82 | 10.02 | 9.95 | qfq | 46,020,326 | 459,728,141 | 0.40% |
| 2025-08-05 | 9.67 | 10.15 | 9.61 | 9.98 | 9.91 | qfq | 50,322,984 | 496,337,295 | 3.10% |
| 2025-08-04 | 9.49 | 9.69 | 9.33 | 9.68 | 9.61 | qfq | 27,192,026 | 259,632,449 | 0.62% |
| 2025-08-01 | 9.65 | 9.80 | 9.54 | 9.62 | 9.55 | qfq | 35,127,656 | 339,076,102 | -1.74% |
| 2025-07-31 | 10.00 | 10.07 | 9.70 | 9.79 | 9.72 | qfq | 58,872,203 | 581,861,140 | -3.26% |
| 2025-07-30 | 9.67 | 10.57 | 9.57 | 10.12 | 10.05 | qfq | 95,977,471 | 957,550,238 | 4.76% |
| 2025-07-29 | 9.94 | 9.94 | 9.60 | 9.66 | 9.59 | qfq | 83,080,874 | 804,126,232 | -3.88% |
| 2025-07-28 | 9.55 | 10.05 | 9.55 | 10.05 | 9.98 | qfq | 60,696,543 | 604,216,324 | 9.96% |
| 2025-07-25 | 9.19 | 9.19 | 9.09 | 9.14 | 9.08 | qfq | 14,906,096 | 135,886,043 | -0.54% |
| 2025-07-24 | 9.12 | 9.19 | 9.03 | 9.19 | 9.12 | qfq | 18,271,700 | 167,064,750 | 0.55% |
| 2025-07-23 | 9.50 | 9.50 | 9.13 | 9.14 | 9.08 | qfq | 34,780,270 | 321,145,643 | -3.38% |
| 2025-07-22 | 9.31 | 9.57 | 9.30 | 9.46 | 9.39 | qfq | 42,112,412 | 397,245,051 | 1.18% |
| 2025-07-21 | 9.22 | 9.37 | 9.19 | 9.35 | 9.28 | qfq | 26,735,495 | 248,285,642 | 0.75% |
| 2025-07-18 | 9.36 | 9.36 | 9.23 | 9.28 | 9.21 | qfq | 22,786,486 | 211,613,913 | -0.43% |
| 2025-07-17 | 9.26 | 9.35 | 9.18 | 9.32 | 9.25 | qfq | 24,007,411 | 222,945,600 | 0.54% |
| 2025-07-16 | 9.28 | 9.34 | 9.08 | 9.27 | 9.20 | qfq | 25,754,113 | 237,492,146 | 0.00% |
| 2025-07-15 | 9.27 | 9.42 | 9.19 | 9.27 | 9.20 | qfq | 31,020,200 | 288,430,412 | -0.64% |
| 2025-07-14 | 9.41 | 9.46 | 9.27 | 9.33 | 9.26 | qfq | 27,472,210 | 256,680,136 | 0.32% |
| 2025-07-11 | 9.34 | 9.38 | 9.15 | 9.30 | 9.23 | qfq | 31,526,100 | 291,565,466 | -0.32% |
| 2025-07-10 | 9.47 | 9.69 | 9.31 | 9.33 | 9.26 | qfq | 52,954,375 | 499,013,254 | -2.61% |
| 2025-07-09 | 9.51 | 9.94 | 9.51 | 9.58 | 9.51 | qfq | 70,616,389 | 684,309,326 | -1.03% |
| 2025-07-08 | 9.47 | 9.98 | 9.29 | 9.68 | 9.61 | qfq | 89,000,468 | 853,351,415 | 4.31% |
| 2025-07-07 | 9.29 | 9.48 | 9.04 | 9.28 | 9.21 | qfq | 62,636,230 | 580,675,265 | -0.11% |
| 2025-07-04 | 9.96 | 10.15 | 9.21 | 9.29 | 9.22 | qfq | 108,385,779 | 1,047,896,595 | -8.47% |
| 2025-07-03 | 11.12 | 11.12 | 10.09 | 10.15 | 10.08 | qfq | 157,071,318 | 1,683,207,113 | 0.40% |
| 2025-07-02 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | qfq | 26,173,861 | 264,617,735 | 10.01% |
| 2025-07-01 | 8.93 | 9.38 | 8.84 | 9.19 | 9.12 | qfq | 63,281,546 | 576,489,308 | 2.91% |
| 2025-06-30 | 8.82 | 8.93 | 8.69 | 8.93 | 8.87 | qfq | 36,817,643 | 326,482,402 | 0.79% |
| 2025-06-27 | 9.04 | 9.04 | 8.84 | 8.86 | 8.80 | qfq | 56,928,897 | 507,215,006 | -3.59% |
| 2025-06-26 | 8.70 | 9.43 | 8.70 | 9.19 | 9.12 | qfq | 91,924,348 | 844,046,160 | 5.15% |
| 2025-06-25 | 8.58 | 9.14 | 8.45 | 8.74 | 8.68 | qfq | 66,690,977 | 584,587,560 | 1.63% |
| 2025-06-24 | 8.60 | 8.98 | 8.41 | 8.60 | 8.54 | qfq | 64,112,504 | 556,610,564 | -3.04% |
| 2025-06-23 | 8.75 | 8.87 | 8.59 | 8.87 | 8.81 | qfq | 26,911,675 | 237,070,826 | 10.05% |
| 2025-06-20 | 8.25 | 8.25 | 7.98 | 8.06 | 8.00 | qfq | 39,634,342 | 319,466,354 | -3.59% |
| 2025-06-19 | 8.90 | 8.95 | 8.18 | 8.36 | 8.30 | qfq | 60,339,108 | 514,065,251 | -7.32% |
| 2025-06-18 | 9.30 | 9.40 | 9.00 | 9.02 | 8.96 | qfq | 47,322,104 | 432,221,619 | -3.11% |
| 2025-06-17 | 8.96 | 9.34 | 8.92 | 9.31 | 9.24 | qfq | 63,649,200 | 582,901,437 | 1.31% |
| 2025-06-16 | 9.31 | 9.58 | 9.10 | 9.19 | 9.12 | qfq | 80,718,811 | 752,056,337 | -1.18% |
| 2025-06-13 | 9.00 | 9.68 | 8.88 | 9.30 | 9.23 | qfq | 101,242,362 | 938,429,796 | 4.85% |
| 2025-06-12 | 8.84 | 9.03 | 8.81 | 8.87 | 8.76 | qfq | 29,577,485 | 262,939,561 | -0.78% |
| 2025-06-11 | 8.85 | 9.23 | 8.70 | 8.94 | 8.83 | qfq | 45,906,227 | 409,907,137 | 0.79% |
| 2025-06-10 | 9.15 | 9.23 | 8.72 | 8.87 | 8.76 | qfq | 47,186,990 | 420,995,515 | -3.06% |
| 2025-06-09 | 9.22 | 9.36 | 9.08 | 9.15 | 9.03 | qfq | 39,560,634 | 362,731,999 | 1.22% |
| 2025-06-06 | 9.33 | 9.33 | 8.97 | 9.04 | 8.93 | qfq | 48,240,283 | 436,467,079 | -2.59% |
| 2025-06-05 | 9.42 | 9.59 | 9.21 | 9.28 | 9.16 | qfq | 76,698,001 | 714,880,102 | -3.93% |
| 2025-06-04 | 9.18 | 10.25 | 9.18 | 9.66 | 9.54 | qfq | 105,649,930 | 1,030,470,355 | 3.65% |
| 2025-06-03 | 9.15 | 9.55 | 9.04 | 9.32 | 9.20 | qfq | 74,537,257 | 691,310,154 | -1.27% |
| 2025-05-30 | 9.11 | 9.98 | 8.92 | 9.44 | 9.32 | qfq | 114,345,365 | 1,072,582,373 | 3.28% |
| 2025-05-29 | 9.08 | 9.53 | 8.98 | 9.14 | 9.02 | qfq | 131,769,695 | 1,215,235,082 | 2.58% |
| 2025-05-28 | 8.06 | 8.91 | 8.06 | 8.91 | 8.80 | qfq | 80,964,011 | 697,633,713 | 10.00% |
| 2025-05-27 | 8.12 | 8.21 | 8.02 | 8.10 | 8.00 | qfq | 21,486,015 | 173,828,945 | -0.37% |
| 2025-05-26 | 7.98 | 8.17 | 7.92 | 8.13 | 8.03 | qfq | 26,569,711 | 215,052,422 | 2.01% |
| 2025-05-23 | 7.92 | 8.23 | 7.87 | 7.97 | 7.87 | qfq | 29,790,400 | 239,719,718 | -0.25% |
| 2025-05-22 | 8.17 | 8.17 | 7.97 | 7.99 | 7.89 | qfq | 29,860,426 | 239,900,159 | -2.32% |
| 2025-05-21 | 8.38 | 8.48 | 8.13 | 8.18 | 8.08 | qfq | 39,688,988 | 329,031,390 | -3.08% |
| 2025-05-20 | 8.62 | 8.79 | 8.43 | 8.44 | 8.33 | qfq | 40,035,757 | 340,930,884 | -2.09% |
| 2025-05-19 | 8.86 | 8.89 | 8.52 | 8.62 | 8.51 | qfq | 43,607,420 | 377,468,232 | -2.49% |
| 2025-05-16 | 8.70 | 8.99 | 8.62 | 8.84 | 8.73 | qfq | 62,013,726 | 547,778,771 | 0.23% |
| 2025-05-15 | 8.49 | 8.90 | 8.33 | 8.82 | 8.71 | qfq | 78,002,645 | 678,520,918 | 2.68% |
| 2025-05-14 | 8.38 | 8.69 | 8.22 | 8.59 | 8.48 | qfq | 60,745,814 | 515,917,136 | 1.30% |
| 2025-05-13 | 8.42 | 8.67 | 8.37 | 8.48 | 8.37 | qfq | 45,739,410 | 388,704,773 | 1.31% |
| 2025-05-12 | 8.31 | 8.50 | 8.21 | 8.37 | 8.26 | qfq | 38,384,000 | 320,785,773 | 0.12% |
| 2025-05-09 | 8.51 | 8.78 | 8.32 | 8.36 | 8.25 | qfq | 47,262,003 | 402,832,677 | -1.99% |
| 2025-05-08 | 8.45 | 8.63 | 8.31 | 8.53 | 8.42 | qfq | 67,568,001 | 574,359,216 | -2.07% |
| 2025-05-07 | 8.36 | 9.16 | 8.25 | 8.71 | 8.60 | qfq | 109,187,788 | 933,556,095 | 4.56% |
| 2025-05-06 | 7.93 | 8.47 | 7.90 | 8.33 | 8.22 | qfq | 72,871,432 | 601,460,294 | 5.04% |
| 2025-04-30 | 8.00 | 8.14 | 7.71 | 7.93 | 7.83 | qfq | 56,485,958 | 445,783,212 | -1.00% |
| 2025-04-29 | 7.92 | 8.20 | 7.61 | 8.01 | 7.91 | qfq | 57,872,130 | 458,340,217 | -1.23% |
| 2025-04-28 | 8.18 | 8.33 | 7.97 | 8.11 | 8.01 | qfq | 64,599,001 | 524,586,586 | 1.88% |
| 2025-04-25 | 8.10 | 8.38 | 7.89 | 7.96 | 7.86 | qfq | 89,843,918 | 730,426,804 | 1.79% |
| 2025-04-24 | 8.10 | 8.25 | 7.78 | 7.82 | 7.72 | qfq | 94,703,108 | 753,266,687 | -3.81% |
| 2025-04-23 | 7.48 | 8.13 | 7.31 | 8.13 | 8.03 | qfq | 72,665,466 | 568,365,720 | 10.01% |
| 2025-04-22 | 7.65 | 7.72 | 7.37 | 7.39 | 7.30 | qfq | 64,942,759 | 485,763,112 | -4.52% |
| 2025-04-21 | 7.65 | 8.00 | 7.51 | 7.74 | 7.64 | qfq | 109,415,578 | 852,458,918 | 0.26% |
| 2025-04-18 | 7.19 | 7.72 | 7.05 | 7.72 | 7.62 | qfq | 70,188,117 | 524,963,637 | 9.97% |
| 2025-04-17 | 7.02 | 7.44 | 7.01 | 7.02 | 6.93 | qfq | 36,568,200 | 261,355,287 | 0.57% |
| 2025-04-16 | 7.21 | 7.25 | 6.87 | 6.98 | 6.89 | qfq | 39,126,800 | 274,867,092 | -4.12% |
| 2025-04-15 | 7.42 | 7.46 | 7.18 | 7.28 | 7.19 | qfq | 37,455,203 | 272,612,827 | -1.62% |
| 2025-04-14 | 7.35 | 7.47 | 7.22 | 7.40 | 7.31 | qfq | 57,206,962 | 421,523,971 | 3.21% |
| 2025-04-11 | 7.13 | 7.36 | 7.10 | 7.17 | 7.08 | qfq | 54,691,417 | 394,861,824 | -0.69% |
| 2025-04-10 | 7.15 | 7.58 | 7.10 | 7.22 | 7.13 | qfq | 78,854,277 | 574,863,150 | 1.69% |
| 2025-04-09 | 6.67 | 7.20 | 6.21 | 7.10 | 7.01 | qfq | 73,484,909 | 500,404,509 | 2.90% |
| 2025-04-08 | 6.70 | 7.09 | 6.56 | 6.90 | 6.81 | qfq | 68,511,397 | 470,453,902 | 0.58% |
| 2025-04-07 | 7.13 | 7.14 | 6.86 | 6.86 | 6.77 | qfq | 48,297,603 | 335,186,072 | -9.97% |
| 2025-04-03 | 7.80 | 7.94 | 7.58 | 7.62 | 7.52 | qfq | 64,545,110 | 498,786,638 | -4.15% |
| 2025-04-02 | 8.03 | 8.17 | 7.77 | 7.95 | 7.85 | qfq | 75,457,499 | 598,233,432 | -2.21% |
| 2025-04-01 | 8.18 | 8.71 | 8.02 | 8.13 | 8.03 | qfq | 105,170,562 | 871,215,142 | -3.44% |
| 2025-03-31 | 8.44 | 8.68 | 8.42 | 8.42 | 8.31 | qfq | 18,278,200 | 154,347,824 | -10.04% |
| 2025-03-28 | 9.36 | 9.87 | 9.36 | 9.36 | 9.24 | qfq | 105,739,799 | 999,437,404 | -10.00% |
| 2025-03-27 | 10.40 | 10.68 | 10.40 | 10.40 | 10.27 | qfq | 23,975,800 | 250,104,340 | -10.03% |
| 2025-03-26 | 10.75 | 12.00 | 10.61 | 11.56 | 11.41 | qfq | 156,153,902 | 1,786,270,617 | 4.24% |
| 2025-03-25 | 10.19 | 11.34 | 9.75 | 11.09 | 10.95 | qfq | 159,912,402 | 1,720,345,673 | 4.62% |
| 2025-03-24 | 11.18 | 11.49 | 10.16 | 10.60 | 10.47 | qfq | 169,342,484 | 1,815,375,486 | -6.11% |
| 2025-03-21 | 10.73 | 11.29 | 10.73 | 11.29 | 11.15 | qfq | 129,928,323 | 1,454,305,402 | 10.04% |
| 2025-03-20 | 10.01 | 10.26 | 9.06 | 10.26 | 10.13 | qfq | 155,628,745 | 1,534,442,870 | 9.97% |
| 2025-03-19 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | qfq | 8,153,232 | 76,069,655 | 10.02% |
| 2025-03-18 | 8.33 | 8.48 | 8.10 | 8.48 | 8.37 | qfq | 39,123,673 | 326,782,006 | 9.99% |
| 2025-03-17 | 7.71 | 7.71 | 7.63 | 7.71 | 7.61 | qfq | 40,844,893 | 314,874,020 | 9.99% |
| 2025-03-14 | 7.01 | 7.01 | 6.85 | 7.01 | 6.92 | qfq | 44,718,971 | 313,285,350 | 10.05% |
| 2025-03-13 | 5.79 | 6.37 | 5.66 | 6.37 | 6.29 | qfq | 58,189,499 | 361,954,472 | 10.02% |
| 2025-03-12 | 5.77 | 5.81 | 5.71 | 5.79 | 5.72 | qfq | 9,970,028 | 57,491,281 | 1.05% |
| 2025-03-11 | 5.71 | 5.75 | 5.65 | 5.73 | 5.66 | qfq | 8,109,700 | 46,166,887 | -0.87% |
| 2025-03-10 | 5.70 | 5.79 | 5.67 | 5.78 | 5.71 | qfq | 10,702,450 | 61,468,192 | 1.40% |
| 2025-03-07 | 5.74 | 5.82 | 5.66 | 5.70 | 5.63 | qfq | 11,835,400 | 67,932,818 | -0.52% |
| 2025-03-06 | 5.72 | 5.77 | 5.67 | 5.73 | 5.66 | qfq | 8,705,700 | 49,848,544 | 0.17% |
| 2025-03-05 | 5.74 | 5.76 | 5.60 | 5.72 | 5.65 | qfq | 7,784,197 | 44,129,259 | -0.35% |
| 2025-03-04 | 5.57 | 5.75 | 5.55 | 5.74 | 5.67 | qfq | 10,567,410 | 60,143,674 | 2.32% |
| 2025-03-03 | 5.60 | 5.70 | 5.56 | 5.61 | 5.54 | qfq | 8,571,200 | 48,305,037 | 0.36% |
| 2025-02-28 | 5.61 | 5.73 | 5.55 | 5.59 | 5.52 | qfq | 11,374,800 | 63,894,630 | -1.06% |
| 2025-02-27 | 5.69 | 5.77 | 5.55 | 5.65 | 5.58 | qfq | 7,559,200 | 42,571,023 | -0.53% |
| 2025-02-26 | 5.63 | 5.76 | 5.63 | 5.68 | 5.61 | qfq | 9,612,202 | 54,864,832 | 0.89% |
| 2025-02-25 | 5.66 | 5.75 | 5.60 | 5.63 | 5.56 | qfq | 8,026,000 | 45,594,544 | -1.92% |
| 2025-02-24 | 5.66 | 5.76 | 5.64 | 5.74 | 5.67 | qfq | 9,761,627 | 55,756,310 | 0.88% |
| 2025-02-21 | 5.68 | 5.73 | 5.61 | 5.69 | 5.62 | qfq | 9,897,069 | 56,013,418 | -0.35% |
| 2025-02-20 | 5.63 | 5.75 | 5.61 | 5.71 | 5.64 | qfq | 11,944,807 | 68,035,434 | 1.42% |
| 2025-02-19 | 5.53 | 5.65 | 5.46 | 5.63 | 5.56 | qfq | 8,518,200 | 47,606,480 | 2.74% |
| 2025-02-18 | 5.68 | 5.68 | 5.45 | 5.48 | 5.41 | qfq | 8,346,501 | 46,300,012 | -2.66% |
| 2025-02-17 | 5.52 | 5.64 | 5.48 | 5.63 | 5.56 | qfq | 9,359,300 | 52,170,444 | 2.93% |
| 2025-02-14 | 5.49 | 5.53 | 5.42 | 5.47 | 5.40 | qfq | 7,722,600 | 42,296,288 | -0.36% |
| 2025-02-13 | 5.60 | 5.63 | 5.49 | 5.49 | 5.42 | qfq | 7,485,495 | 41,425,997 | -1.96% |
| 2025-02-12 | 5.65 | 5.68 | 5.53 | 5.60 | 5.53 | qfq | 9,192,436 | 51,506,320 | -0.71% |
| 2025-02-11 | 5.60 | 5.65 | 5.54 | 5.64 | 5.57 | qfq | 10,113,467 | 56,661,202 | 0.36% |
| 2025-02-10 | 5.53 | 5.62 | 5.51 | 5.62 | 5.55 | qfq | 10,178,032 | 56,691,844 | 1.63% |
| 2025-02-07 | 5.58 | 5.60 | 5.48 | 5.53 | 5.46 | qfq | 14,304,807 | 79,444,972 | -0.72% |
| 2025-02-06 | 5.39 | 5.58 | 5.37 | 5.57 | 5.50 | qfq | 12,815,564 | 70,569,049 | 2.96% |
| 2025-02-05 | 5.40 | 5.45 | 5.36 | 5.41 | 5.34 | qfq | 7,999,000 | 43,240,099 | 0.93% |
| 2025-01-27 | 5.44 | 5.52 | 5.35 | 5.36 | 5.29 | qfq | 10,284,842 | 55,872,535 | -1.29% |
| 2025-01-24 | 5.35 | 5.48 | 5.27 | 5.43 | 5.36 | qfq | 13,090,623 | 70,350,572 | 1.50% |
| 2025-01-23 | 5.56 | 5.62 | 5.35 | 5.35 | 5.28 | qfq | 20,637,140 | 113,257,923 | -2.90% |
| 2025-01-22 | 5.64 | 5.66 | 5.42 | 5.51 | 5.44 | qfq | 23,417,276 | 128,989,664 | -2.99% |
| 2025-01-21 | 6.00 | 6.00 | 5.54 | 5.68 | 5.61 | qfq | 48,827,743 | 277,497,241 | -4.86% |
| 2025-01-20 | 5.48 | 5.97 | 5.46 | 5.97 | 5.89 | qfq | 31,223,984 | 181,408,334 | 9.94% |
| 2025-01-17 | 5.40 | 5.62 | 5.28 | 5.43 | 5.36 | qfq | 8,965,900 | 48,511,695 | 1.31% |
| 2025-01-16 | 5.31 | 5.46 | 5.30 | 5.36 | 5.29 | qfq | 6,038,016 | 32,502,988 | 0.94% |
| 2025-01-15 | 5.30 | 5.33 | 5.23 | 5.31 | 5.24 | qfq | 7,213,900 | 38,179,676 | 0.95% |
| 2025-01-14 | 5.02 | 5.27 | 5.02 | 5.26 | 5.19 | qfq | 6,536,500 | 33,889,232 | 4.37% |
| 2025-01-13 | 4.99 | 5.08 | 4.88 | 5.04 | 4.98 | qfq | 5,375,416 | 26,833,543 | 0.40% |
| 2025-01-10 | 5.17 | 5.20 | 5.01 | 5.02 | 4.96 | qfq | 5,339,700 | 27,240,629 | -2.90% |
| 2025-01-09 | 5.15 | 5.21 | 5.12 | 5.17 | 5.10 | qfq | 4,182,800 | 21,653,036 | -0.19% |
| 2025-01-08 | 5.18 | 5.24 | 5.02 | 5.18 | 5.11 | qfq | 7,127,336 | 36,721,622 | 0.00% |
| 2025-01-07 | 5.00 | 5.19 | 4.96 | 5.18 | 5.11 | qfq | 8,410,510 | 42,860,056 | 4.86% |
| 2025-01-06 | 4.98 | 5.04 | 4.73 | 4.94 | 4.88 | qfq | 9,030,501 | 44,270,284 | -0.80% |
| 2025-01-03 | 5.30 | 5.31 | 4.96 | 4.98 | 4.92 | qfq | 10,881,117 | 55,258,457 | -4.78% |
| 2025-01-02 | 5.32 | 5.44 | 5.19 | 5.23 | 5.16 | qfq | 7,925,918 | 42,194,127 | -1.88% |
| 2024-12-31 | 5.41 | 5.52 | 5.29 | 5.33 | 5.26 | qfq | 7,937,000 | 42,719,804 | -0.56% |
| 2024-12-30 | 5.46 | 5.50 | 5.29 | 5.36 | 5.29 | qfq | 7,648,300 | 41,023,085 | -1.83% |
| 2024-12-27 | 5.30 | 5.53 | 5.27 | 5.46 | 5.39 | qfq | 8,903,400 | 48,423,902 | 3.80% |
| 2024-12-26 | 5.19 | 5.36 | 5.18 | 5.26 | 5.19 | qfq | 5,960,403 | 31,453,840 | 1.35% |
| 2024-12-25 | 5.33 | 5.40 | 5.13 | 5.19 | 5.12 | qfq | 8,753,102 | 45,461,769 | -3.35% |
| 2024-12-24 | 5.38 | 5.46 | 5.26 | 5.37 | 5.30 | qfq | 7,908,030 | 42,411,375 | 0.56% |
| 2024-12-23 | 5.59 | 5.67 | 5.30 | 5.34 | 5.27 | qfq | 13,634,230 | 74,148,565 | -6.15% |
| 2024-12-20 | 5.59 | 5.78 | 5.54 | 5.69 | 5.62 | qfq | 9,633,400 | 54,652,949 | 2.34% |
| 2024-12-19 | 5.53 | 5.58 | 5.42 | 5.56 | 5.49 | qfq | 8,230,104 | 45,370,990 | 0.54% |
| 2024-12-18 | 5.61 | 5.65 | 5.39 | 5.53 | 5.46 | qfq | 10,053,000 | 55,746,051 | -0.54% |
| 2024-12-17 | 5.94 | 5.94 | 5.54 | 5.56 | 5.49 | qfq | 14,587,000 | 82,776,198 | -5.76% |
| 2024-12-16 | 6.01 | 6.05 | 5.86 | 5.90 | 5.83 | qfq | 14,535,868 | 86,382,920 | -1.67% |
| 2024-12-13 | 6.07 | 6.16 | 5.95 | 6.00 | 5.92 | qfq | 15,732,028 | 94,748,881 | -0.99% |
| 2024-12-12 | 5.95 | 6.06 | 5.93 | 6.06 | 5.98 | qfq | 9,703,304 | 58,266,427 | 2.02% |
| 2024-12-11 | 5.82 | 5.94 | 5.82 | 5.94 | 5.86 | qfq | 8,075,931 | 47,583,101 | 1.19% |
| 2024-12-10 | 6.06 | 6.09 | 5.84 | 5.87 | 5.80 | qfq | 9,902,900 | 58,676,262 | -0.68% |
| 2024-12-09 | 5.93 | 6.02 | 5.81 | 5.91 | 5.84 | qfq | 10,712,650 | 63,192,346 | 0.00% |
| 2024-12-06 | 5.86 | 5.96 | 5.82 | 5.91 | 5.84 | qfq | 10,357,700 | 60,929,506 | 0.68% |
| 2024-12-05 | 5.82 | 5.88 | 5.79 | 5.87 | 5.80 | qfq | 10,632,200 | 61,997,614 | 0.00% |
| 2024-12-04 | 6.06 | 6.14 | 5.82 | 5.87 | 5.80 | qfq | 23,957,024 | 142,612,020 | -4.08% |
| 2024-12-03 | 5.92 | 6.28 | 5.80 | 6.12 | 6.04 | qfq | 25,618,785 | 154,848,288 | 4.08% |
| 2024-12-02 | 5.74 | 5.93 | 5.74 | 5.88 | 5.81 | qfq | 15,226,109 | 89,065,751 | 2.44% |
| 2024-11-29 | 5.70 | 5.78 | 5.62 | 5.74 | 5.67 | qfq | 11,314,517 | 64,522,214 | 0.70% |
| 2024-11-28 | 5.53 | 5.84 | 5.49 | 5.70 | 5.63 | qfq | 15,643,800 | 89,072,087 | 2.89% |
| 2024-11-27 | 5.55 | 5.58 | 5.34 | 5.54 | 5.47 | qfq | 9,058,430 | 49,253,212 | 0.54% |
| 2024-11-26 | 5.56 | 5.70 | 5.50 | 5.51 | 5.44 | qfq | 8,595,515 | 48,137,569 | -1.43% |
| 2024-11-25 | 5.55 | 5.65 | 5.42 | 5.59 | 5.52 | qfq | 10,326,100 | 57,310,261 | 2.38% |
| 2024-11-22 | 5.60 | 5.65 | 5.43 | 5.46 | 5.39 | qfq | 10,465,205 | 58,270,700 | -2.15% |
| 2024-11-21 | 5.59 | 5.65 | 5.49 | 5.58 | 5.51 | qfq | 9,489,318 | 52,784,844 | -0.36% |
| 2024-11-20 | 5.41 | 5.64 | 5.32 | 5.60 | 5.53 | qfq | 10,688,936 | 59,183,681 | 3.90% |
| 2024-11-19 | 5.28 | 5.41 | 5.25 | 5.39 | 5.32 | qfq | 7,582,193 | 40,321,875 | 1.70% |
| 2024-11-18 | 5.46 | 5.52 | 5.21 | 5.30 | 5.23 | qfq | 11,151,200 | 59,626,644 | -2.39% |
| 2024-11-15 | 5.59 | 5.64 | 5.41 | 5.43 | 5.36 | qfq | 10,334,750 | 57,126,437 | -2.86% |
| 2024-11-14 | 5.82 | 5.93 | 5.56 | 5.59 | 5.52 | qfq | 16,920,928 | 97,003,200 | -3.12% |
| 2024-11-13 | 5.62 | 5.82 | 5.52 | 5.77 | 5.70 | qfq | 15,706,913 | 89,186,237 | 2.12% |
| 2024-11-12 | 5.68 | 5.83 | 5.61 | 5.65 | 5.58 | qfq | 17,532,786 | 99,993,560 | 0.00% |
| 2024-11-11 | 5.63 | 5.70 | 5.52 | 5.65 | 5.58 | qfq | 10,401,715 | 58,403,530 | 0.36% |
| 2024-11-08 | 5.63 | 5.71 | 5.57 | 5.63 | 5.56 | qfq | 13,006,770 | 73,006,749 | 0.00% |
| 2024-11-07 | 5.53 | 5.65 | 5.47 | 5.63 | 5.56 | qfq | 13,574,300 | 75,674,370 | 2.18% |
| 2024-11-06 | 5.40 | 5.56 | 5.38 | 5.51 | 5.44 | qfq | 14,786,222 | 81,233,277 | 2.23% |
| 2024-11-05 | 5.39 | 5.44 | 5.35 | 5.39 | 5.32 | qfq | 12,687,849 | 68,363,694 | 0.56% |
| 2024-11-04 | 5.31 | 5.40 | 5.27 | 5.36 | 5.29 | qfq | 9,581,228 | 51,181,741 | 0.94% |
| 2024-11-01 | 5.52 | 5.69 | 5.28 | 5.31 | 5.24 | qfq | 17,367,123 | 94,100,169 | -5.01% |
| 2024-10-31 | 5.56 | 5.64 | 5.47 | 5.59 | 5.52 | qfq | 14,381,312 | 79,936,982 | 0.90% |
| 2024-10-30 | 5.54 | 5.63 | 5.43 | 5.54 | 5.47 | qfq | 17,446,753 | 96,589,753 | -0.18% |
| 2024-10-29 | 5.66 | 5.86 | 5.53 | 5.55 | 5.48 | qfq | 28,307,117 | 160,637,312 | -1.07% |
| 2024-10-28 | 5.30 | 5.69 | 5.24 | 5.61 | 5.54 | qfq | 26,059,653 | 144,518,093 | 6.25% |
| 2024-10-25 | 5.13 | 5.34 | 5.11 | 5.28 | 5.21 | qfq | 17,772,584 | 93,348,801 | 3.33% |
| 2024-10-24 | 5.07 | 5.13 | 5.04 | 5.11 | 5.05 | qfq | 8,903,415 | 45,286,029 | 1.19% |
| 2024-10-23 | 5.05 | 5.14 | 5.02 | 5.05 | 4.99 | qfq | 11,208,933 | 56,943,167 | 0.00% |
| 2024-10-22 | 4.99 | 5.07 | 4.98 | 5.05 | 4.99 | qfq | 11,652,513 | 58,644,576 | 1.20% |
| 2024-10-21 | 5.03 | 5.08 | 4.95 | 4.99 | 4.93 | qfq | 16,765,090 | 83,985,290 | -0.80% |
| 2024-10-18 | 4.83 | 5.13 | 4.83 | 5.03 | 4.97 | qfq | 23,220,903 | 116,376,421 | 4.36% |
| 2024-10-17 | 4.87 | 4.94 | 4.80 | 4.82 | 4.76 | qfq | 9,891,800 | 48,079,221 | -0.82% |
| 2024-10-16 | 4.85 | 4.92 | 4.82 | 4.86 | 4.80 | qfq | 9,103,200 | 44,359,401 | -0.61% |
| 2024-10-15 | 4.90 | 4.98 | 4.85 | 4.89 | 4.83 | qfq | 9,168,500 | 45,066,591 | -0.81% |
| 2024-10-14 | 4.87 | 4.96 | 4.81 | 4.93 | 4.87 | qfq | 10,690,300 | 52,359,949 | 2.28% |
| 2024-10-11 | 4.94 | 4.98 | 4.80 | 4.82 | 4.76 | qfq | 12,866,746 | 62,717,603 | -2.43% |
| 2024-10-10 | 4.88 | 5.06 | 4.82 | 4.94 | 4.88 | qfq | 17,507,854 | 86,278,951 | 1.23% |
| 2024-10-09 | 5.24 | 5.24 | 4.81 | 4.88 | 4.82 | qfq | 22,934,688 | 114,748,108 | -8.27% |
| 2024-10-08 | 5.52 | 5.52 | 5.06 | 5.32 | 5.25 | qfq | 34,995,243 | 184,240,771 | 5.77% |
| 2024-09-30 | 4.80 | 5.08 | 4.68 | 5.03 | 4.97 | qfq | 30,841,033 | 151,009,045 | 7.94% |
| 2024-09-27 | 4.55 | 4.70 | 4.50 | 4.66 | 4.60 | qfq | 18,729,620 | 86,224,287 | 3.10% |
| 2024-09-26 | 4.43 | 4.52 | 4.37 | 4.52 | 4.46 | qfq | 9,389,010 | 42,117,852 | 1.80% |
| 2024-09-25 | 4.42 | 4.54 | 4.41 | 4.44 | 4.38 | qfq | 12,504,913 | 55,993,185 | 1.14% |
| 2024-09-24 | 4.28 | 4.42 | 4.28 | 4.39 | 4.33 | qfq | 9,982,872 | 43,517,219 | 2.57% |
| 2024-09-23 | 4.26 | 4.28 | 4.22 | 4.28 | 4.23 | qfq | 4,633,250 | 19,761,436 | 0.47% |
| 2024-09-20 | 4.27 | 4.30 | 4.21 | 4.26 | 4.21 | qfq | 5,796,700 | 24,617,930 | 0.00% |
| 2024-09-19 | 4.18 | 4.28 | 4.15 | 4.26 | 4.21 | qfq | 6,565,401 | 27,785,820 | 2.65% |
| 2024-09-18 | 4.21 | 4.25 | 4.09 | 4.15 | 4.10 | qfq | 7,010,215 | 29,066,306 | -1.43% |
| 2024-09-13 | 4.26 | 4.27 | 4.20 | 4.21 | 4.16 | qfq | 4,603,200 | 19,497,685 | -1.17% |
| 2024-09-12 | 4.26 | 4.31 | 4.26 | 4.26 | 4.21 | qfq | 3,743,300 | 16,026,785 | 0.47% |
| 2024-09-11 | 4.31 | 4.33 | 4.23 | 4.24 | 4.19 | qfq | 4,690,600 | 20,006,087 | -2.08% |
| 2024-09-10 | 4.26 | 4.35 | 4.23 | 4.33 | 4.28 | qfq | 7,845,749 | 33,800,253 | 1.64% |
| 2024-09-09 | 4.20 | 4.28 | 4.15 | 4.26 | 4.21 | qfq | 5,502,400 | 23,296,490 | 1.43% |
| 2024-09-06 | 4.27 | 4.28 | 4.20 | 4.20 | 4.15 | qfq | 5,979,100 | 25,319,249 | -1.64% |
| 2024-09-05 | 4.22 | 4.28 | 4.22 | 4.27 | 4.22 | qfq | 6,361,436 | 27,072,204 | 0.71% |
| 2024-09-04 | 4.25 | 4.28 | 4.20 | 4.24 | 4.19 | qfq | 7,033,600 | 29,793,676 | -0.70% |
| 2024-09-03 | 4.25 | 4.31 | 4.23 | 4.27 | 4.22 | qfq | 7,662,311 | 32,680,633 | 0.00% |
| 2024-09-02 | 4.30 | 4.37 | 4.25 | 4.27 | 4.22 | qfq | 7,873,140 | 33,981,120 | -1.16% |
| 2024-08-30 | 4.27 | 4.36 | 4.25 | 4.32 | 4.27 | qfq | 10,183,140 | 44,033,361 | 1.41% |
| 2024-08-29 | 4.26 | 4.29 | 4.20 | 4.26 | 4.21 | qfq | 6,652,401 | 28,331,288 | 0.24% |
| 2024-08-28 | 4.19 | 4.31 | 4.17 | 4.25 | 4.20 | qfq | 8,424,000 | 35,847,026 | 1.19% |
| 2024-08-27 | 4.26 | 4.30 | 4.18 | 4.20 | 4.15 | qfq | 8,901,900 | 37,586,742 | -1.64% |
| 2024-08-26 | 4.14 | 4.28 | 4.14 | 4.27 | 4.22 | qfq | 9,837,401 | 41,694,098 | 2.89% |
| 2024-08-23 | 4.21 | 4.22 | 4.11 | 4.15 | 4.10 | qfq | 10,416,300 | 43,396,576 | -2.12% |
| 2024-08-22 | 4.25 | 4.30 | 4.18 | 4.24 | 4.19 | qfq | 11,632,492 | 49,378,367 | 0.00% |
| 2024-08-21 | 4.21 | 4.26 | 4.17 | 4.24 | 4.19 | qfq | 8,994,667 | 38,028,255 | 0.00% |
| 2024-08-20 | 4.41 | 4.44 | 4.21 | 4.24 | 4.19 | qfq | 17,586,300 | 75,378,475 | -3.85% |
| 2024-08-19 | 4.44 | 4.51 | 4.31 | 4.41 | 4.35 | qfq | 15,979,992 | 70,132,870 | -0.90% |
| 2024-08-16 | 4.61 | 4.67 | 4.43 | 4.45 | 4.39 | qfq | 19,980,463 | 89,856,306 | -2.41% |
| 2024-08-15 | 4.60 | 4.61 | 4.47 | 4.56 | 4.50 | qfq | 18,887,314 | 85,714,870 | -0.44% |
| 2024-08-14 | 4.72 | 4.79 | 4.58 | 4.58 | 4.52 | qfq | 27,151,007 | 126,216,710 | -2.14% |
| 2024-08-13 | 4.52 | 4.72 | 4.43 | 4.68 | 4.62 | qfq | 34,909,394 | 160,812,270 | 4.23% |
| 2024-08-12 | 4.48 | 4.55 | 4.35 | 4.49 | 4.43 | qfq | 23,482,207 | 104,072,052 | -1.75% |
| 2024-08-09 | 4.54 | 4.71 | 4.46 | 4.57 | 4.51 | qfq | 33,131,100 | 151,354,767 | 0.88% |
| 2024-08-08 | 4.72 | 4.73 | 4.44 | 4.53 | 4.47 | qfq | 41,523,267 | 188,316,441 | -5.23% |
| 2024-08-07 | 4.53 | 4.89 | 4.53 | 4.78 | 4.72 | qfq | 58,631,693 | 275,512,107 | -4.02% |
| 2024-08-06 | 5.19 | 5.34 | 4.89 | 4.98 | 4.92 | qfq | 93,797,391 | 480,954,009 | 2.68% |
| 2024-08-05 | 4.35 | 4.85 | 4.35 | 4.85 | 4.79 | qfq | 25,580,314 | 121,824,601 | 9.98% |
| 2024-08-02 | 4.60 | 4.66 | 4.41 | 4.41 | 4.35 | qfq | 41,526,955 | 187,323,943 | -4.13% |
| 2024-08-01 | 4.49 | 4.72 | 4.47 | 4.60 | 4.54 | qfq | 49,834,150 | 228,711,426 | -0.65% |
| 2024-07-31 | 4.35 | 4.73 | 4.35 | 4.63 | 4.57 | qfq | 79,263,298 | 353,858,737 | -4.14% |
| 2024-07-30 | 4.92 | 5.27 | 4.65 | 4.83 | 4.77 | qfq | 100,331,811 | 503,972,381 | 0.84% |
| 2024-07-29 | 4.45 | 4.79 | 4.45 | 4.79 | 4.73 | qfq | 49,170,896 | 233,296,100 | 10.11% |
| 2024-07-26 | 3.95 | 4.35 | 3.95 | 4.35 | 4.29 | qfq | 21,424,573 | 89,917,361 | 10.13% |
| 2024-07-25 | 3.86 | 3.95 | 3.85 | 3.95 | 3.90 | qfq | 4,240,869 | 16,598,977 | 1.80% |
| 2024-07-24 | 3.88 | 3.95 | 3.86 | 3.88 | 3.83 | qfq | 5,008,400 | 19,508,171 | -1.02% |
| 2024-07-23 | 4.00 | 4.04 | 3.91 | 3.92 | 3.87 | qfq | 4,563,911 | 18,177,203 | -2.24% |
| 2024-07-22 | 4.00 | 4.03 | 3.96 | 4.01 | 3.96 | qfq | 2,633,869 | 10,526,887 | 0.25% |
| 2024-07-19 | 3.98 | 4.04 | 3.95 | 4.00 | 3.95 | qfq | 2,950,200 | 11,796,756 | 0.00% |
| 2024-07-18 | 3.97 | 4.01 | 3.88 | 4.00 | 3.95 | qfq | 5,110,211 | 20,150,047 | 0.50% |
| 2024-07-17 | 4.00 | 4.02 | 3.94 | 3.98 | 3.93 | qfq | 5,743,314 | 22,869,088 | -1.24% |
| 2024-07-16 | 4.08 | 4.08 | 4.00 | 4.03 | 3.98 | qfq | 3,507,500 | 14,115,401 | -0.49% |
| 2024-07-15 | 4.14 | 4.17 | 4.03 | 4.05 | 4.00 | qfq | 4,892,510 | 19,878,167 | -1.70% |
| 2024-07-12 | 4.15 | 4.18 | 4.10 | 4.12 | 4.07 | qfq | 5,409,200 | 22,375,552 | -0.72% |
| 2024-07-11 | 4.10 | 4.16 | 4.08 | 4.15 | 4.10 | qfq | 7,156,600 | 29,526,871 | 2.72% |
| 2024-07-10 | 4.11 | 4.13 | 4.02 | 4.04 | 3.99 | qfq | 5,500,117 | 22,402,992 | -1.70% |
| 2024-07-09 | 4.04 | 4.12 | 3.94 | 4.11 | 4.06 | qfq | 11,101,401 | 44,825,109 | 0.98% |
| 2024-07-08 | 4.23 | 4.23 | 4.06 | 4.07 | 4.02 | qfq | 5,728,700 | 23,567,084 | -3.78% |
| 2024-07-05 | 4.16 | 4.26 | 4.15 | 4.23 | 4.18 | qfq | 8,015,987 | 33,669,958 | 1.93% |
| 2024-07-04 | 4.30 | 4.33 | 4.13 | 4.15 | 4.10 | qfq | 8,760,412 | 36,853,506 | -3.71% |
| 2024-07-03 | 4.34 | 4.35 | 4.26 | 4.31 | 4.26 | qfq | 7,374,700 | 31,696,122 | -0.69% |
| 2024-07-02 | 4.32 | 4.39 | 4.29 | 4.34 | 4.29 | qfq | 9,762,082 | 42,375,241 | 0.46% |
| 2024-07-01 | 4.12 | 4.34 | 4.12 | 4.32 | 4.27 | qfq | 12,590,830 | 53,360,063 | 4.35% |
| 2024-06-28 | 4.09 | 4.21 | 4.09 | 4.14 | 4.09 | qfq | 10,604,725 | 44,162,124 | 1.22% |
| 2024-06-27 | 4.10 | 4.16 | 4.08 | 4.09 | 4.04 | qfq | 8,443,805 | 34,790,643 | -0.73% |
| 2024-06-26 | 3.99 | 4.12 | 3.96 | 4.12 | 4.07 | qfq | 9,458,412 | 38,320,664 | 2.74% |
| 2024-06-25 | 3.97 | 4.08 | 3.95 | 4.01 | 3.96 | qfq | 9,076,439 | 36,502,896 | 1.01% |
| 2024-06-24 | 4.09 | 4.11 | 3.96 | 3.97 | 3.92 | qfq | 11,419,381 | 45,790,932 | -3.41% |
| 2024-06-21 | 4.00 | 4.12 | 3.92 | 4.11 | 4.01 | qfq | 11,244,222 | 45,546,921 | 2.24% |
| 2024-06-20 | 4.10 | 4.12 | 4.00 | 4.02 | 3.92 | qfq | 9,088,614 | 36,708,361 | -1.95% |
| 2024-06-19 | 4.13 | 4.17 | 4.08 | 4.10 | 4.00 | qfq | 8,430,427 | 34,721,927 | -0.49% |
| 2024-06-18 | 4.01 | 4.15 | 4.01 | 4.12 | 4.02 | qfq | 11,529,893 | 47,231,972 | 2.74% |
| 2024-06-17 | 4.07 | 4.11 | 4.01 | 4.01 | 3.91 | qfq | 9,523,800 | 38,501,437 | -2.43% |
| 2024-06-14 | 4.12 | 4.13 | 4.06 | 4.11 | 4.01 | qfq | 9,889,800 | 40,462,233 | -0.24% |
| 2024-06-13 | 4.21 | 4.21 | 4.08 | 4.12 | 4.02 | qfq | 13,705,900 | 56,464,578 | -2.14% |
| 2024-06-12 | 4.08 | 4.26 | 4.06 | 4.21 | 4.11 | qfq | 21,250,375 | 88,409,514 | 2.43% |
| 2024-06-11 | 4.20 | 4.22 | 3.99 | 4.11 | 4.01 | qfq | 16,627,814 | 67,748,157 | -0.72% |
| 2024-06-07 | 3.98 | 4.26 | 3.98 | 4.14 | 4.04 | qfq | 31,922,177 | 131,753,896 | 6.43% |
| 2024-06-06 | 4.10 | 4.10 | 3.83 | 3.89 | 3.79 | qfq | 34,243,026 | 134,851,778 | -6.71% |
| 2024-06-05 | 4.41 | 4.59 | 4.13 | 4.17 | 4.07 | qfq | 42,408,282 | 180,022,865 | -5.44% |
| 2024-06-04 | 4.41 | 4.54 | 4.15 | 4.41 | 4.30 | qfq | 50,325,733 | 221,037,904 | -4.13% |
| 2024-06-03 | 4.77 | 5.09 | 4.55 | 4.60 | 4.49 | qfq | 69,959,393 | 335,853,110 | -4.76% |
| 2024-05-31 | 5.25 | 5.55 | 4.83 | 4.83 | 4.71 | qfq | 98,365,512 | 514,191,432 | -9.04% |
| 2024-05-30 | 4.74 | 5.31 | 4.65 | 5.31 | 5.18 | qfq | 70,067,569 | 359,370,368 | 9.94% |
| 2024-05-29 | 4.83 | 4.83 | 4.73 | 4.83 | 4.71 | qfq | 43,654,405 | 210,788,996 | 10.02% |
| 2024-05-28 | 4.42 | 4.46 | 4.38 | 4.39 | 4.28 | qfq | 4,175,200 | 18,418,983 | -0.45% |
| 2024-05-27 | 4.42 | 4.42 | 4.33 | 4.41 | 4.30 | qfq | 5,127,200 | 22,436,071 | 0.46% |
| 2024-05-24 | 4.41 | 4.44 | 4.36 | 4.39 | 4.28 | qfq | 8,040,000 | 35,432,318 | -0.23% |
| 2024-05-23 | 4.54 | 4.58 | 4.37 | 4.40 | 4.29 | qfq | 9,771,300 | 43,372,706 | -3.08% |
| 2024-05-22 | 4.55 | 4.60 | 4.52 | 4.54 | 4.43 | qfq | 8,021,300 | 36,503,657 | -0.44% |
| 2024-05-21 | 4.65 | 4.69 | 4.53 | 4.56 | 4.45 | qfq | 10,282,000 | 47,045,014 | -3.39% |
| 2024-05-20 | 4.70 | 4.87 | 4.57 | 4.72 | 4.60 | qfq | 19,073,863 | 89,728,073 | 3.28% |
| 2024-05-17 | 4.50 | 4.57 | 4.49 | 4.57 | 4.46 | qfq | 7,652,800 | 34,668,226 | 1.78% |
| 2024-05-16 | 4.45 | 4.51 | 4.44 | 4.49 | 4.38 | qfq | 7,216,210 | 32,372,867 | 1.58% |
| 2024-05-15 | 4.45 | 4.48 | 4.38 | 4.42 | 4.31 | qfq | 6,568,645 | 29,185,744 | -0.23% |
| 2024-05-14 | 4.43 | 4.47 | 4.39 | 4.43 | 4.32 | qfq | 6,268,751 | 27,793,192 | 0.68% |
| 2024-05-13 | 4.44 | 4.53 | 4.33 | 4.40 | 4.29 | qfq | 9,350,221 | 41,478,418 | -2.00% |
| 2024-05-10 | 4.54 | 4.59 | 4.46 | 4.49 | 4.38 | qfq | 9,738,930 | 43,739,643 | -1.10% |
| 2024-05-09 | 4.51 | 4.60 | 4.51 | 4.54 | 4.43 | qfq | 8,863,800 | 40,331,876 | 1.34% |
| 2024-05-08 | 4.56 | 4.57 | 4.44 | 4.48 | 4.37 | qfq | 12,243,201 | 55,072,299 | -1.97% |
| 2024-05-07 | 4.54 | 4.62 | 4.49 | 4.57 | 4.46 | qfq | 11,816,515 | 53,652,124 | 0.00% |
| 2024-05-06 | 4.55 | 4.59 | 4.45 | 4.57 | 4.46 | qfq | 15,797,233 | 71,464,945 | 1.56% |
| 2024-04-30 | 4.39 | 4.60 | 4.38 | 4.50 | 4.39 | qfq | 25,765,892 | 115,790,282 | 2.51% |
| 2024-04-29 | 4.28 | 4.39 | 4.23 | 4.39 | 4.28 | qfq | 20,946,856 | 90,778,078 | 2.09% |
| 2024-04-26 | 4.28 | 4.35 | 4.23 | 4.30 | 4.19 | qfq | 18,899,835 | 81,078,975 | 0.00% |
| 2024-04-25 | 4.34 | 4.37 | 4.25 | 4.30 | 4.19 | qfq | 26,945,037 | 116,096,841 | -1.60% |
| 2024-04-24 | 4.22 | 4.44 | 4.22 | 4.37 | 4.26 | qfq | 45,017,755 | 195,246,312 | -6.82% |
| 2024-04-23 | 5.08 | 5.24 | 4.58 | 4.69 | 4.57 | qfq | 66,504,341 | 329,009,835 | -6.76% |
| 2024-04-22 | 4.88 | 5.03 | 4.23 | 5.03 | 4.91 | qfq | 53,402,028 | 254,804,822 | 10.07% |
| 2024-04-19 | 4.15 | 4.57 | 4.14 | 4.57 | 4.46 | qfq | 12,761,563 | 56,572,553 | 10.12% |
| 2024-04-18 | 4.24 | 4.28 | 4.11 | 4.15 | 4.05 | qfq | 7,069,500 | 29,577,316 | -1.66% |
| 2024-04-17 | 3.95 | 4.25 | 3.95 | 4.22 | 4.12 | qfq | 9,576,555 | 39,961,810 | 7.65% |
| 2024-04-16 | 4.28 | 4.28 | 3.92 | 3.92 | 3.82 | qfq | 14,556,915 | 58,318,332 | -10.09% |
| 2024-04-15 | 4.81 | 4.83 | 4.36 | 4.36 | 4.25 | qfq | 18,183,979 | 81,550,803 | -9.92% |
| 2024-04-12 | 4.84 | 5.02 | 4.80 | 4.84 | 4.72 | qfq | 9,673,097 | 47,449,529 | 0.00% |
| 2024-04-11 | 4.64 | 4.87 | 4.58 | 4.84 | 4.72 | qfq | 9,211,700 | 44,150,501 | 3.64% |
| 2024-04-10 | 4.81 | 4.82 | 4.60 | 4.67 | 4.55 | qfq | 6,826,927 | 31,965,398 | -2.91% |
| 2024-04-09 | 4.77 | 4.83 | 4.71 | 4.81 | 4.69 | qfq | 5,580,734 | 26,681,619 | 0.84% |
| 2024-04-08 | 4.98 | 4.98 | 4.74 | 4.77 | 4.65 | qfq | 9,224,418 | 44,655,034 | -3.64% |
| 2024-04-03 | 4.97 | 5.05 | 4.89 | 4.95 | 4.83 | qfq | 7,482,900 | 36,982,185 | -0.60% |
| 2024-04-02 | 4.88 | 5.05 | 4.88 | 4.98 | 4.86 | qfq | 7,588,858 | 37,660,210 | 2.05% |
| 2024-04-01 | 4.81 | 4.89 | 4.80 | 4.88 | 4.76 | qfq | 7,128,032 | 34,584,106 | 2.09% |
| 2024-03-29 | 4.69 | 4.80 | 4.69 | 4.78 | 4.66 | qfq | 7,767,301 | 36,941,414 | 2.58% |
| 2024-03-28 | 4.53 | 4.69 | 4.47 | 4.66 | 4.55 | qfq | 7,798,100 | 36,057,678 | 3.33% |
| 2024-03-27 | 4.63 | 4.66 | 4.50 | 4.51 | 4.40 | qfq | 6,008,715 | 27,533,451 | -2.59% |
| 2024-03-26 | 4.59 | 4.74 | 4.51 | 4.63 | 4.52 | qfq | 9,317,437 | 43,002,214 | 0.43% |
| 2024-03-25 | 4.66 | 4.77 | 4.58 | 4.61 | 4.50 | qfq | 9,261,379 | 43,381,635 | -1.07% |
| 2024-03-22 | 4.77 | 4.79 | 4.62 | 4.66 | 4.55 | qfq | 7,462,753 | 34,944,951 | -2.31% |
| 2024-03-21 | 4.78 | 4.82 | 4.65 | 4.77 | 4.65 | qfq | 6,300,106 | 29,901,486 | 0.42% |
| 2024-03-20 | 4.64 | 4.75 | 4.63 | 4.75 | 4.63 | qfq | 6,599,900 | 31,094,567 | 2.37% |
| 2024-03-19 | 4.65 | 4.69 | 4.64 | 4.64 | 4.53 | qfq | 5,688,100 | 26,532,789 | -0.43% |
| 2024-03-18 | 4.58 | 4.67 | 4.58 | 4.66 | 4.55 | qfq | 5,726,078 | 26,539,103 | 1.75% |
| 2024-03-15 | 4.44 | 4.59 | 4.42 | 4.58 | 4.47 | qfq | 7,752,706 | 35,033,596 | 2.69% |
| 2024-03-14 | 4.45 | 4.49 | 4.36 | 4.46 | 4.35 | qfq | 6,905,148 | 30,736,964 | 0.00% |
| 2024-03-13 | 4.51 | 4.53 | 4.41 | 4.46 | 4.35 | qfq | 6,052,078 | 27,067,258 | -0.89% |
| 2024-03-12 | 4.40 | 4.50 | 4.36 | 4.50 | 4.39 | qfq | 7,996,764 | 35,456,933 | 2.27% |
| 2024-03-11 | 4.35 | 4.40 | 4.33 | 4.40 | 4.29 | qfq | 5,970,900 | 26,065,895 | 0.92% |
| 2024-03-08 | 4.31 | 4.39 | 4.26 | 4.36 | 4.25 | qfq | 6,523,300 | 28,185,936 | 1.40% |
| 2024-03-07 | 4.32 | 4.41 | 4.25 | 4.30 | 4.19 | qfq | 10,202,100 | 44,287,636 | 0.70% |
| 2024-03-06 | 4.15 | 4.28 | 4.13 | 4.27 | 4.16 | qfq | 7,877,502 | 33,325,107 | 2.15% |
| 2024-03-05 | 4.28 | 4.32 | 4.14 | 4.18 | 4.08 | qfq | 9,018,714 | 37,865,728 | -2.56% |
| 2024-03-04 | 4.31 | 4.37 | 4.18 | 4.29 | 4.18 | qfq | 9,190,900 | 39,268,161 | -0.46% |
| 2024-03-01 | 4.28 | 4.35 | 4.21 | 4.31 | 4.20 | qfq | 9,844,501 | 42,171,157 | 1.41% |
| 2024-02-29 | 4.09 | 4.27 | 3.94 | 4.25 | 4.15 | qfq | 15,334,045 | 64,202,771 | 2.66% |
| 2024-02-28 | 4.62 | 4.69 | 4.14 | 4.14 | 4.04 | qfq | 19,397,807 | 84,610,818 | -10.00% |
| 2024-02-27 | 4.42 | 4.62 | 4.38 | 4.60 | 4.49 | qfq | 8,746,400 | 39,639,884 | 3.60% |
| 2024-02-26 | 4.40 | 4.56 | 4.37 | 4.44 | 4.33 | qfq | 10,454,833 | 46,656,437 | 1.83% |
| 2024-02-23 | 4.20 | 4.38 | 4.17 | 4.36 | 4.25 | qfq | 8,741,094 | 37,277,637 | 4.31% |
| 2024-02-22 | 4.04 | 4.19 | 4.02 | 4.18 | 4.08 | qfq | 8,214,864 | 33,773,456 | 3.72% |
| 2024-02-21 | 3.90 | 4.18 | 3.85 | 4.03 | 3.93 | qfq | 10,878,900 | 44,299,590 | 2.54% |
| 2024-02-20 | 3.84 | 3.95 | 3.75 | 3.93 | 3.83 | qfq | 8,910,855 | 34,479,591 | 2.34% |
| 2024-02-19 | 3.70 | 3.92 | 3.65 | 3.84 | 3.75 | qfq | 14,197,769 | 54,182,851 | 5.79% |
| 2024-02-08 | 3.33 | 3.65 | 3.23 | 3.63 | 3.54 | qfq | 14,371,486 | 50,187,600 | 8.36% |
| 2024-02-07 | 3.68 | 3.77 | 3.27 | 3.35 | 3.27 | qfq | 20,278,267 | 69,445,577 | -7.71% |
| 2024-02-06 | 3.64 | 3.89 | 3.53 | 3.63 | 3.54 | qfq | 25,270,007 | 90,951,666 | -7.40% |
| 2024-02-05 | 4.30 | 4.33 | 3.92 | 3.92 | 3.82 | qfq | 15,147,700 | 60,202,611 | -10.09% |
| 2024-02-02 | 4.67 | 4.80 | 4.23 | 4.36 | 4.25 | qfq | 15,216,283 | 68,574,978 | -5.63% |
| 2024-02-01 | 4.80 | 4.83 | 4.49 | 4.62 | 4.51 | qfq | 15,288,802 | 70,658,307 | -3.75% |
| 2024-01-31 | 5.10 | 5.11 | 4.79 | 4.80 | 4.68 | qfq | 15,627,967 | 76,559,843 | -5.33% |
| 2024-01-30 | 5.25 | 5.30 | 5.04 | 5.07 | 4.95 | qfq | 8,180,600 | 42,255,850 | -3.43% |
| 2024-01-29 | 5.47 | 5.48 | 5.24 | 5.25 | 5.12 | qfq | 7,822,100 | 41,556,888 | -3.85% |
| 2024-01-26 | 5.46 | 5.58 | 5.43 | 5.46 | 5.33 | qfq | 9,750,392 | 53,627,027 | 0.00% |
| 2024-01-25 | 5.11 | 5.50 | 5.11 | 5.46 | 5.33 | qfq | 15,114,943 | 79,972,929 | 8.76% |
| 2024-01-24 | 4.99 | 5.10 | 4.83 | 5.02 | 4.90 | qfq | 12,930,901 | 64,130,634 | 1.01% |
| 2024-01-23 | 5.05 | 5.07 | 4.86 | 4.97 | 4.85 | qfq | 12,987,200 | 64,167,167 | -1.97% |
| 2024-01-22 | 5.53 | 5.57 | 5.00 | 5.07 | 4.95 | qfq | 12,662,737 | 67,062,203 | -8.65% |
| 2024-01-19 | 5.65 | 5.69 | 5.53 | 5.55 | 5.41 | qfq | 7,912,350 | 44,250,694 | -2.29% |
| 2024-01-18 | 5.79 | 5.82 | 5.53 | 5.68 | 5.54 | qfq | 10,807,800 | 61,214,640 | -2.41% |
| 2024-01-17 | 5.90 | 6.00 | 5.81 | 5.82 | 5.68 | qfq | 6,414,000 | 38,005,940 | -1.69% |
| 2024-01-16 | 5.91 | 5.97 | 5.83 | 5.92 | 5.77 | qfq | 7,170,700 | 42,295,341 | 0.17% |
| 2024-01-15 | 5.96 | 5.96 | 5.85 | 5.91 | 5.76 | qfq | 4,844,550 | 28,631,021 | 0.34% |
| 2024-01-12 | 5.95 | 6.01 | 5.88 | 5.89 | 5.74 | qfq | 4,861,500 | 28,950,832 | -1.34% |
| 2024-01-11 | 5.92 | 5.97 | 5.88 | 5.97 | 5.82 | qfq | 4,583,200 | 27,215,880 | 0.84% |
| 2024-01-10 | 5.97 | 6.05 | 5.87 | 5.92 | 5.77 | qfq | 6,785,200 | 40,445,143 | -1.00% |
| 2024-01-09 | 5.85 | 6.00 | 5.85 | 5.98 | 5.83 | qfq | 7,244,300 | 43,110,099 | 2.05% |
| 2024-01-08 | 5.94 | 5.99 | 5.85 | 5.86 | 5.72 | qfq | 7,720,010 | 45,653,049 | -2.17% |
| 2024-01-05 | 6.07 | 6.10 | 5.96 | 5.99 | 5.84 | qfq | 6,239,200 | 37,595,154 | -0.99% |
| 2024-01-04 | 6.01 | 6.07 | 6.00 | 6.05 | 5.90 | qfq | 5,689,502 | 34,330,171 | 0.33% |
| 2024-01-03 | 6.03 | 6.05 | 5.95 | 6.03 | 5.88 | qfq | 6,098,984 | 36,590,735 | 0.00% |
| 2024-01-02 | 5.90 | 6.03 | 5.89 | 6.03 | 5.88 | qfq | 9,566,400 | 57,159,333 | 2.73% |
| 2023-12-29 | 5.85 | 5.90 | 5.81 | 5.87 | 5.73 | qfq | 6,325,600 | 37,075,127 | 0.34% |
| 2023-12-28 | 5.71 | 5.88 | 5.67 | 5.85 | 5.71 | qfq | 4,758,514 | 27,573,678 | 1.92% |
| 2023-12-27 | 5.66 | 5.79 | 5.64 | 5.74 | 5.60 | qfq | 3,438,145 | 19,625,722 | 1.23% |
| 2023-12-26 | 5.73 | 5.75 | 5.63 | 5.67 | 5.53 | qfq | 4,010,900 | 22,767,394 | -0.87% |
| 2023-12-25 | 5.86 | 5.86 | 5.65 | 5.72 | 5.58 | qfq | 6,391,900 | 36,532,556 | -1.38% |
| 2023-12-22 | 5.90 | 5.92 | 5.76 | 5.80 | 5.66 | qfq | 5,106,100 | 29,806,754 | -1.69% |
| 2023-12-21 | 5.83 | 5.91 | 5.70 | 5.90 | 5.75 | qfq | 6,141,215 | 35,664,046 | 1.37% |
| 2023-12-20 | 5.85 | 5.94 | 5.78 | 5.82 | 5.68 | qfq | 5,689,200 | 33,419,691 | -0.51% |
| 2023-12-19 | 5.89 | 6.00 | 5.79 | 5.85 | 5.71 | qfq | 4,857,900 | 28,433,537 | -0.17% |
| 2023-12-18 | 5.96 | 6.02 | 5.85 | 5.86 | 5.72 | qfq | 6,013,700 | 35,506,461 | -2.01% |
| 2023-12-15 | 5.96 | 5.99 | 5.89 | 5.98 | 5.83 | qfq | 4,921,884 | 29,274,478 | 0.50% |
| 2023-12-14 | 5.87 | 5.99 | 5.87 | 5.95 | 5.80 | qfq | 4,381,584 | 26,101,733 | 0.51% |
| 2023-12-13 | 5.91 | 5.97 | 5.86 | 5.92 | 5.77 | qfq | 4,522,500 | 26,808,166 | 0.34% |
| 2023-12-12 | 5.86 | 5.91 | 5.77 | 5.90 | 5.75 | qfq | 5,792,800 | 33,858,654 | 1.55% |
| 2023-12-11 | 5.73 | 5.88 | 5.73 | 5.81 | 5.67 | qfq | 5,749,600 | 33,366,601 | 0.87% |
| 2023-12-08 | 5.95 | 5.97 | 5.75 | 5.76 | 5.62 | qfq | 6,145,730 | 35,841,711 | -2.70% |
| 2023-12-07 | 5.98 | 6.03 | 5.89 | 5.92 | 5.77 | qfq | 4,562,717 | 27,083,887 | -1.00% |
| 2023-12-06 | 5.92 | 5.99 | 5.89 | 5.98 | 5.83 | qfq | 4,662,100 | 27,783,208 | 1.01% |
| 2023-12-05 | 6.03 | 6.05 | 5.92 | 5.92 | 5.77 | qfq | 4,902,000 | 29,242,657 | -1.99% |
| 2023-12-04 | 6.00 | 6.07 | 5.97 | 6.04 | 5.89 | qfq | 5,608,180 | 33,848,232 | 1.00% |
| 2023-12-01 | 5.99 | 6.04 | 5.93 | 5.98 | 5.83 | qfq | 6,211,000 | 37,203,851 | -0.33% |
| 2023-11-30 | 6.04 | 6.08 | 5.95 | 6.00 | 5.85 | qfq | 4,071,300 | 24,416,080 | -0.66% |
| 2023-11-29 | 6.01 | 6.12 | 6.01 | 6.04 | 5.89 | qfq | 4,982,000 | 30,197,425 | 0.33% |
| 2023-11-28 | 5.95 | 6.05 | 5.89 | 6.02 | 5.87 | qfq | 5,179,779 | 31,114,442 | 1.52% |
| 2023-11-27 | 5.95 | 5.98 | 5.87 | 5.93 | 5.78 | qfq | 7,327,300 | 43,382,796 | 0.00% |
| 2023-11-24 | 6.01 | 6.04 | 5.89 | 5.93 | 5.78 | qfq | 4,261,200 | 25,331,708 | -1.50% |
| 2023-11-23 | 5.90 | 6.03 | 5.90 | 6.02 | 5.87 | qfq | 3,593,800 | 21,551,109 | 0.84% |
| 2023-11-22 | 5.99 | 6.04 | 5.96 | 5.97 | 5.82 | qfq | 4,131,765 | 24,779,478 | -0.50% |
| 2023-11-21 | 6.08 | 6.08 | 5.99 | 6.00 | 5.85 | qfq | 4,861,902 | 29,367,315 | -1.15% |
| 2023-11-20 | 6.01 | 6.09 | 6.00 | 6.07 | 5.92 | qfq | 4,112,500 | 24,870,642 | 1.34% |
| 2023-11-17 | 5.99 | 6.03 | 5.94 | 5.99 | 5.84 | qfq | 3,688,400 | 22,096,526 | 0.00% |
| 2023-11-16 | 6.02 | 6.05 | 5.98 | 5.99 | 5.84 | qfq | 4,646,484 | 27,926,160 | -0.33% |
| 2023-11-15 | 6.06 | 6.06 | 5.97 | 6.01 | 5.86 | qfq | 3,271,800 | 19,664,519 | -0.33% |
| 2023-11-14 | 6.06 | 6.07 | 5.98 | 6.03 | 5.88 | qfq | 4,071,400 | 24,488,524 | -0.50% |
| 2023-11-13 | 5.99 | 6.06 | 5.98 | 6.06 | 5.91 | qfq | 5,446,039 | 32,901,101 | 1.34% |
| 2023-11-10 | 5.96 | 5.99 | 5.88 | 5.98 | 5.83 | qfq | 4,932,301 | 29,337,635 | 0.67% |
| 2023-11-09 | 5.96 | 6.01 | 5.91 | 5.94 | 5.79 | qfq | 4,897,684 | 29,144,561 | -0.67% |
| 2023-11-08 | 5.96 | 5.99 | 5.91 | 5.98 | 5.83 | qfq | 4,540,429 | 27,046,423 | 0.00% |
| 2023-11-07 | 5.96 | 5.99 | 5.87 | 5.98 | 5.83 | qfq | 4,296,715 | 25,559,765 | 0.84% |
| 2023-11-06 | 5.93 | 5.97 | 5.87 | 5.93 | 5.78 | qfq | 4,454,300 | 26,331,531 | 0.34% |
| 2023-11-03 | 5.91 | 5.99 | 5.89 | 5.91 | 5.76 | qfq | 4,850,300 | 28,793,576 | 0.17% |
| 2023-11-02 | 5.96 | 6.00 | 5.89 | 5.90 | 5.75 | qfq | 5,337,067 | 31,679,413 | -0.84% |
| 2023-11-01 | 5.87 | 5.98 | 5.87 | 5.95 | 5.80 | qfq | 5,902,403 | 35,023,641 | 1.19% |
| 2023-10-31 | 5.93 | 5.95 | 5.84 | 5.88 | 5.74 | qfq | 5,791,564 | 34,086,234 | -0.34% |
| 2023-10-30 | 5.78 | 5.92 | 5.78 | 5.90 | 5.75 | qfq | 7,438,664 | 43,740,848 | 1.37% |
| 2023-10-27 | 5.81 | 5.88 | 5.70 | 5.82 | 5.68 | qfq | 7,292,581 | 42,223,618 | 1.39% |
| 2023-10-26 | 5.83 | 5.93 | 5.72 | 5.74 | 5.60 | qfq | 6,187,348 | 35,714,228 | -1.71% |
| 2023-10-25 | 5.72 | 5.88 | 5.68 | 5.84 | 5.70 | qfq | 9,188,600 | 53,507,748 | 2.82% |
| 2023-10-24 | 5.45 | 5.68 | 5.39 | 5.68 | 5.54 | qfq | 15,951,487 | 89,321,648 | 5.38% |
| 2023-10-23 | 5.58 | 5.58 | 5.30 | 5.39 | 5.26 | qfq | 22,848,959 | 123,489,593 | -6.91% |
| 2023-10-20 | 5.80 | 5.86 | 5.74 | 5.79 | 5.65 | qfq | 6,049,515 | 35,054,916 | 0.17% |
| 2023-10-19 | 5.84 | 5.90 | 5.74 | 5.78 | 5.64 | qfq | 7,019,500 | 40,745,968 | -1.87% |
| 2023-10-18 | 5.98 | 6.04 | 5.86 | 5.89 | 5.74 | qfq | 8,088,700 | 47,774,141 | -1.83% |
| 2023-10-17 | 6.01 | 6.05 | 5.86 | 6.00 | 5.85 | qfq | 13,341,934 | 79,467,927 | 0.33% |
| 2023-10-16 | 5.74 | 6.12 | 5.74 | 5.98 | 5.83 | qfq | 15,418,834 | 92,518,481 | 4.18% |
| 2023-10-13 | 5.78 | 5.82 | 5.73 | 5.74 | 5.60 | qfq | 7,053,000 | 40,687,516 | -0.52% |
| 2023-10-12 | 5.82 | 5.87 | 5.74 | 5.77 | 5.63 | qfq | 8,835,700 | 51,145,933 | -1.03% |
| 2023-10-11 | 6.02 | 6.02 | 5.81 | 5.83 | 5.69 | qfq | 12,534,915 | 73,570,853 | -3.48% |
| 2023-10-10 | 5.98 | 6.22 | 5.95 | 6.04 | 5.89 | qfq | 14,507,100 | 88,141,722 | 1.17% |
| 2023-10-09 | 6.19 | 6.19 | 5.93 | 5.97 | 5.82 | qfq | 15,864,289 | 95,224,492 | -1.16% |
| 2023-09-28 | 5.95 | 6.20 | 5.91 | 6.04 | 5.89 | qfq | 17,117,751 | 103,092,280 | 2.90% |
| 2023-09-27 | 5.80 | 5.92 | 5.77 | 5.87 | 5.73 | qfq | 9,301,864 | 54,705,550 | 1.21% |
| 2023-09-26 | 5.78 | 5.84 | 5.74 | 5.80 | 5.66 | qfq | 4,410,502 | 25,527,366 | 0.35% |
| 2023-09-25 | 5.85 | 5.86 | 5.74 | 5.78 | 5.64 | qfq | 4,034,400 | 23,342,008 | -0.69% |
| 2023-09-22 | 5.75 | 5.84 | 5.70 | 5.82 | 5.68 | qfq | 5,967,800 | 34,504,603 | 1.57% |
| 2023-09-21 | 5.73 | 5.80 | 5.70 | 5.73 | 5.59 | qfq | 4,449,000 | 25,522,758 | -0.17% |
| 2023-09-20 | 5.75 | 5.80 | 5.70 | 5.74 | 5.60 | qfq | 4,931,500 | 28,388,213 | -0.35% |
| 2023-09-19 | 5.86 | 5.86 | 5.73 | 5.76 | 5.62 | qfq | 4,915,206 | 28,416,164 | -1.20% |
| 2023-09-18 | 5.77 | 5.84 | 5.67 | 5.83 | 5.69 | qfq | 6,932,503 | 40,193,382 | 1.39% |
| 2023-09-15 | 5.79 | 5.85 | 5.72 | 5.75 | 5.61 | qfq | 6,969,100 | 40,268,445 | -0.52% |
| 2023-09-14 | 5.78 | 5.83 | 5.75 | 5.78 | 5.64 | qfq | 5,967,101 | 34,528,140 | -0.17% |
| 2023-09-13 | 5.81 | 5.85 | 5.74 | 5.79 | 5.65 | qfq | 5,507,740 | 31,902,926 | -0.34% |
| 2023-09-12 | 5.81 | 5.85 | 5.77 | 5.81 | 5.67 | qfq | 3,809,101 | 22,142,382 | -0.17% |
| 2023-09-11 | 5.79 | 5.87 | 5.75 | 5.82 | 5.68 | qfq | 5,306,400 | 30,848,585 | 1.22% |
| 2023-09-08 | 5.76 | 5.82 | 5.72 | 5.75 | 5.61 | qfq | 4,118,416 | 23,739,496 | -0.17% |
| 2023-09-07 | 5.85 | 5.85 | 5.72 | 5.76 | 5.62 | qfq | 5,416,700 | 31,348,141 | -1.54% |
| 2023-09-06 | 5.81 | 5.88 | 5.79 | 5.85 | 5.71 | qfq | 5,766,500 | 33,681,506 | 0.69% |
| 2023-09-05 | 5.83 | 5.88 | 5.77 | 5.81 | 5.67 | qfq | 4,382,400 | 25,439,200 | -1.02% |
| 2023-09-04 | 5.74 | 5.88 | 5.74 | 5.87 | 5.73 | qfq | 7,313,200 | 42,660,692 | 2.26% |
| 2023-09-01 | 5.71 | 5.76 | 5.65 | 5.74 | 5.60 | qfq | 7,300,200 | 41,654,921 | 0.53% |
| 2023-08-31 | 5.70 | 5.77 | 5.64 | 5.71 | 5.57 | qfq | 5,572,810 | 31,711,946 | 0.18% |
| 2023-08-30 | 5.75 | 5.86 | 5.68 | 5.70 | 5.56 | qfq | 7,308,582 | 42,019,722 | -1.38% |
| 2023-08-29 | 5.52 | 5.82 | 5.52 | 5.78 | 5.64 | qfq | 11,611,583 | 66,764,410 | 3.96% |
| 2023-08-28 | 5.76 | 5.77 | 5.55 | 5.56 | 5.42 | qfq | 16,677,450 | 94,680,499 | 3.93% |
| 2023-08-25 | 5.44 | 5.56 | 5.35 | 5.35 | 5.22 | qfq | 6,257,412 | 34,050,979 | -2.55% |
| 2023-08-24 | 5.48 | 5.53 | 5.36 | 5.49 | 5.35 | qfq | 5,563,412 | 30,309,474 | 0.18% |
| 2023-08-23 | 5.58 | 5.58 | 5.48 | 5.48 | 5.35 | qfq | 4,280,757 | 23,683,908 | -1.26% |
| 2023-08-22 | 5.61 | 5.65 | 5.45 | 5.55 | 5.41 | qfq | 6,877,000 | 38,033,427 | -1.42% |
| 2023-08-21 | 5.61 | 5.72 | 5.59 | 5.63 | 5.49 | qfq | 7,766,512 | 43,986,631 | 1.08% |
| 2023-08-18 | 5.63 | 5.69 | 5.57 | 5.57 | 5.43 | qfq | 5,253,200 | 29,619,105 | -1.24% |
| 2023-08-17 | 5.49 | 5.64 | 5.39 | 5.64 | 5.50 | qfq | 6,268,896 | 34,703,195 | 3.11% |
| 2023-08-16 | 5.51 | 5.54 | 5.41 | 5.47 | 5.34 | qfq | 2,950,411 | 16,184,704 | -0.73% |
| 2023-08-15 | 5.53 | 5.57 | 5.48 | 5.51 | 5.37 | qfq | 2,680,055 | 14,776,525 | -0.36% |
| 2023-08-14 | 5.50 | 5.53 | 5.42 | 5.53 | 5.39 | qfq | 3,089,765 | 16,919,482 | 0.91% |
| 2023-08-11 | 5.62 | 5.62 | 5.48 | 5.48 | 5.35 | qfq | 3,522,300 | 19,496,861 | -2.14% |
| 2023-08-10 | 5.53 | 5.62 | 5.46 | 5.60 | 5.46 | qfq | 3,461,600 | 19,336,746 | 1.08% |
| 2023-08-09 | 5.58 | 5.58 | 5.50 | 5.54 | 5.40 | qfq | 2,856,601 | 15,813,852 | -0.54% |
| 2023-08-08 | 5.61 | 5.63 | 5.55 | 5.57 | 5.43 | qfq | 2,516,000 | 14,042,034 | -0.36% |
| 2023-08-07 | 5.62 | 5.66 | 5.56 | 5.59 | 5.45 | qfq | 3,641,700 | 20,385,787 | -1.06% |
| 2023-08-04 | 5.70 | 5.73 | 5.63 | 5.65 | 5.51 | qfq | 4,422,339 | 25,039,407 | -0.35% |
| 2023-08-03 | 5.70 | 5.72 | 5.64 | 5.67 | 5.53 | qfq | 3,863,252 | 21,925,340 | -0.70% |
| 2023-08-02 | 5.72 | 5.74 | 5.67 | 5.71 | 5.57 | qfq | 5,250,300 | 29,946,115 | -0.52% |
| 2023-08-01 | 5.67 | 5.77 | 5.64 | 5.74 | 5.60 | qfq | 7,326,700 | 41,934,538 | 1.06% |
| 2023-07-31 | 5.66 | 5.74 | 5.64 | 5.68 | 5.54 | qfq | 4,089,766 | 23,198,477 | 0.35% |
| 2023-07-28 | 5.62 | 5.76 | 5.61 | 5.66 | 5.52 | qfq | 5,440,434 | 30,756,849 | 0.18% |
| 2023-07-27 | 5.68 | 5.74 | 5.62 | 5.65 | 5.51 | qfq | 3,818,733 | 21,653,817 | -0.18% |
| 2023-07-26 | 5.65 | 5.68 | 5.60 | 5.66 | 5.52 | qfq | 3,204,501 | 18,109,516 | 0.53% |
| 2023-07-25 | 5.60 | 5.64 | 5.55 | 5.63 | 5.49 | qfq | 3,350,700 | 18,818,991 | 0.90% |
| 2023-07-24 | 5.57 | 5.61 | 5.51 | 5.58 | 5.44 | qfq | 3,243,300 | 18,037,058 | 0.36% |
| 2023-07-21 | 5.59 | 5.61 | 5.54 | 5.56 | 5.42 | qfq | 4,423,100 | 24,649,574 | -0.54% |
| 2023-07-20 | 5.63 | 5.66 | 5.57 | 5.59 | 5.45 | qfq | 4,254,095 | 23,848,605 | -0.36% |
| 2023-07-19 | 5.65 | 5.66 | 5.58 | 5.61 | 5.47 | qfq | 3,286,980 | 18,457,762 | -0.36% |
| 2023-07-18 | 5.61 | 5.65 | 5.55 | 5.63 | 5.49 | qfq | 4,725,950 | 26,508,786 | 0.72% |