RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST宝馨002514.SZ
最近收盘价1.732026-07-17
最近交易日2026-07-17
成交量（股）45,761,100
成交额（元）83,204,572
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1.87 | 1.93 | 1.72 | 1.73 | 1.73 | qfq | 45,761,100 | 83,204,572 | -8.47% |
| 2026-07-16 | 1.80 | 1.95 | 1.78 | 1.89 | 1.89 | qfq | 45,560,102 | 85,675,891 | 3.28% |
| 2026-07-15 | 1.93 | 1.97 | 1.83 | 1.83 | 1.83 | qfq | 56,944,958 | 107,533,095 | -9.85% |
| 2026-07-14 | 2.10 | 2.23 | 2.01 | 2.03 | 2.03 | qfq | 52,306,000 | 111,295,548 | -3.79% |
| 2026-07-13 | 2.02 | 2.15 | 1.97 | 2.11 | 2.11 | qfq | 50,331,700 | 103,787,162 | 3.94% |
| 2026-07-10 | 1.90 | 2.04 | 1.87 | 2.03 | 2.03 | qfq | 40,682,809 | 79,877,714 | 5.18% |
| 2026-07-09 | 1.93 | 2.03 | 1.86 | 1.93 | 1.93 | qfq | 41,581,149 | 81,345,690 | -3.50% |
| 2026-07-08 | 1.81 | 2.07 | 1.79 | 2.00 | 2.00 | qfq | 59,033,614 | 110,016,304 | 0.50% |
| 2026-07-07 | 2.10 | 2.15 | 1.99 | 1.99 | 1.99 | qfq | 40,095,100 | 81,478,250 | -9.95% |
| 2026-07-06 | 2.15 | 2.38 | 2.09 | 2.21 | 2.21 | qfq | 42,450,136 | 95,695,452 | 0.45% |
| 2026-07-03 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | qfq | 42,960,413 | 95,046,577 | -5.17% |
| 2026-07-02 | 2.42 | 2.46 | 2.24 | 2.32 | 2.32 | qfq | 65,972,811 | 154,338,248 | -1.69% |
| 2026-07-01 | 2.16 | 2.36 | 2.15 | 2.36 | 2.36 | qfq | 36,803,092 | 83,635,353 | 4.89% |
| 2026-06-30 | 2.03 | 2.25 | 2.03 | 2.25 | 2.25 | qfq | 71,092,852 | 149,417,216 | 5.14% |
| 2026-06-29 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | qfq | 6,349,543 | 13,666,210 | -4.89% |
| 2026-06-26 | 2.25 | 2.36 | 2.25 | 2.25 | 2.25 | qfq | 47,035,353 | 106,589,739 | -5.06% |
| 2026-06-25 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | qfq | 997,400 | 2,363,838 | -4.82% |
| 2026-06-24 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | qfq | 7,756,900 | 19,314,681 | -4.96% |
| 2026-06-23 | 2.62 | 2.76 | 2.62 | 2.62 | 2.62 | qfq | 43,265,284 | 115,055,637 | -5.07% |
| 2026-06-22 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | qfq | 7,742,300 | 21,605,255 | -4.83% |
| 2026-06-18 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | qfq | 44,091,809 | 128,970,428 | -4.92% |
| 2026-06-17 | 3.17 | 3.25 | 3.05 | 3.05 | 3.05 | qfq | 38,911,600 | 121,464,112 | -4.98% |
| 2026-06-16 | 3.21 | 3.21 | 3.09 | 3.21 | 3.21 | qfq | 54,816,522 | 174,414,853 | 4.90% |
| 2026-06-15 | 3.01 | 3.17 | 2.98 | 3.06 | 3.06 | qfq | 44,784,749 | 136,775,247 | -2.55% |
| 2026-06-12 | 3.34 | 3.35 | 3.14 | 3.14 | 3.14 | qfq | 55,225,674 | 175,870,899 | -5.14% |
| 2026-06-11 | 3.31 | 3.47 | 3.31 | 3.31 | 3.31 | qfq | 44,510,425 | 147,526,887 | -4.89% |
| 2026-06-10 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | qfq | 2,817,700 | 9,805,596 | -4.92% |
| 2026-06-09 | 3.87 | 4.04 | 3.66 | 3.66 | 3.66 | qfq | 65,278,326 | 255,704,177 | -4.94% |
| 2026-06-08 | 3.90 | 3.99 | 3.85 | 3.85 | 3.85 | qfq | 31,268,400 | 121,213,188 | -4.94% |
| 2026-06-05 | 3.94 | 4.17 | 3.94 | 4.05 | 4.05 | qfq | 48,580,916 | 193,757,292 | -2.41% |
| 2026-06-04 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | qfq | 19,469,500 | 81,151,276 | -5.03% |
| 2026-06-03 | 4.69 | 4.72 | 4.37 | 4.37 | 4.37 | qfq | 55,655,591 | 247,703,282 | -5.00% |
| 2026-06-02 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | qfq | 61,163,791 | 291,149,145 | 0.66% |
| 2026-06-01 | 4.30 | 4.57 | 4.16 | 4.57 | 4.57 | qfq | 47,198,149 | 209,369,822 | 5.06% |
| 2026-05-29 | 4.57 | 4.62 | 4.35 | 4.35 | 4.35 | qfq | 50,834,200 | 222,637,195 | -5.02% |
| 2026-05-28 | 4.58 | 4.74 | 4.58 | 4.58 | 4.58 | qfq | 55,448,165 | 254,811,170 | -4.98% |
| 2026-05-27 | 4.55 | 4.95 | 4.47 | 4.82 | 4.82 | qfq | 63,453,079 | 292,861,983 | 2.34% |
| 2026-05-26 | 4.71 | 4.71 | 4.42 | 4.71 | 4.71 | qfq | 89,076,945 | 415,870,449 | 4.90% |
| 2026-05-25 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | qfq | 18,492,484 | 83,031,253 | 4.91% |
| 2026-05-22 | 4.28 | 4.37 | 4.28 | 4.28 | 4.28 | qfq | 64,543,400 | 276,311,270 | -4.89% |
| 2026-05-21 | 4.33 | 4.55 | 4.16 | 4.50 | 4.50 | qfq | 134,523,700 | 591,337,523 | 3.93% |
| 2026-05-20 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | qfq | 8,495,240 | 36,784,389 | 5.10% |
| 2026-05-19 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | qfq | 28,267,208 | 116,460,897 | 5.10% |
| 2026-05-18 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | qfq | 1,986,908 | 7,788,679 | 5.09% |
| 2026-05-15 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | qfq | 2,721,611 | 10,151,609 | 5.07% |
| 2026-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | qfq | 3,382,000 | 12,006,100 | 5.03% |
| 2026-05-13 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | qfq | 1,447,300 | 4,891,874 | 4.97% |
| 2026-05-12 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | qfq | 27,620,264 | 88,931,803 | 4.89% |
| 2026-05-11 | 2.93 | 3.07 | 2.93 | 3.07 | 3.07 | qfq | 99,615,549 | 299,966,542 | 5.14% |
| 2026-05-08 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | qfq | 14,255,700 | 41,626,644 | -4.89% |
| 2026-05-07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | qfq | 928,900 | 2,851,723 | -4.95% |
| 2026-05-06 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | qfq | 10,681,400 | 34,500,922 | -5.00% |
| 2026-04-29 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | qfq | 6,155,100 | 20,927,340 | -10.05% |
| 2026-04-28 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | qfq | 7,700,100 | 29,106,378 | -10.00% |
| 2026-04-27 | 4.06 | 4.22 | 3.98 | 4.20 | 4.20 | qfq | 18,434,300 | 75,761,300 | 1.45% |
| 2026-04-24 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 11,839,525 | 48,620,970 | 0.24% |
| 2026-04-23 | 4.19 | 4.23 | 4.10 | 4.13 | 4.13 | qfq | 14,928,976 | 61,857,127 | -1.43% |
| 2026-04-22 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 10,600,100 | 44,229,859 | -0.24% |
| 2026-04-21 | 4.31 | 4.34 | 4.17 | 4.20 | 4.20 | qfq | 17,857,902 | 75,293,174 | -3.23% |
| 2026-04-20 | 4.32 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 11,334,600 | 49,137,497 | 0.00% |
| 2026-04-17 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | qfq | 15,317,200 | 66,178,370 | -2.03% |
| 2026-04-16 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | qfq | 13,967,400 | 61,765,165 | 1.37% |
| 2026-04-15 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 14,458,800 | 63,830,285 | -2.46% |
| 2026-04-14 | 4.40 | 4.48 | 4.30 | 4.48 | 4.48 | qfq | 16,296,400 | 71,430,116 | 2.99% |
| 2026-04-13 | 4.28 | 4.38 | 4.23 | 4.35 | 4.35 | qfq | 12,639,600 | 54,515,207 | 1.40% |
| 2026-04-10 | 4.29 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 10,637,800 | 45,914,198 | 0.23% |
| 2026-04-09 | 4.40 | 4.44 | 4.23 | 4.28 | 4.28 | qfq | 18,407,200 | 79,028,261 | -3.60% |
| 2026-04-08 | 4.29 | 4.46 | 4.26 | 4.44 | 4.44 | qfq | 21,885,600 | 95,953,574 | 5.46% |
| 2026-04-07 | 4.14 | 4.25 | 4.12 | 4.21 | 4.21 | qfq | 18,230,600 | 76,655,751 | 1.45% |
| 2026-04-03 | 4.39 | 4.40 | 4.13 | 4.15 | 4.15 | qfq | 21,657,200 | 90,885,476 | -5.47% |
| 2026-04-02 | 4.69 | 4.69 | 4.37 | 4.39 | 4.39 | qfq | 31,575,999 | 141,258,043 | -6.60% |
| 2026-04-01 | 4.79 | 4.80 | 4.66 | 4.70 | 4.70 | qfq | 20,868,900 | 98,132,875 | -0.84% |
| 2026-03-31 | 4.66 | 4.83 | 4.63 | 4.74 | 4.74 | qfq | 23,808,934 | 112,829,741 | 1.50% |
| 2026-03-30 | 4.65 | 4.71 | 4.54 | 4.67 | 4.67 | qfq | 11,521,800 | 53,200,107 | -0.64% |
| 2026-03-27 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | qfq | 10,459,802 | 48,642,238 | 2.17% |
| 2026-03-26 | 4.76 | 4.83 | 4.57 | 4.60 | 4.60 | qfq | 16,925,100 | 79,004,953 | -4.37% |
| 2026-03-25 | 4.73 | 4.82 | 4.68 | 4.81 | 4.81 | qfq | 13,689,931 | 65,394,603 | 1.26% |
| 2026-03-24 | 4.59 | 4.80 | 4.54 | 4.75 | 4.75 | qfq | 20,148,403 | 94,085,308 | 5.56% |
| 2026-03-23 | 4.60 | 4.72 | 4.46 | 4.50 | 4.50 | qfq | 15,993,500 | 73,204,260 | -3.23% |
| 2026-03-20 | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | qfq | 13,846,300 | 65,270,373 | -2.52% |
| 2026-03-19 | 4.87 | 4.89 | 4.74 | 4.77 | 4.77 | qfq | 11,080,700 | 53,248,065 | -2.65% |
| 2026-03-18 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 10,496,195 | 51,068,853 | 0.41% |
| 2026-03-17 | 4.91 | 5.04 | 4.87 | 4.88 | 4.88 | qfq | 14,969,500 | 74,215,570 | -0.61% |
| 2026-03-16 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 8,665,900 | 42,299,722 | 1.24% |
| 2026-03-13 | 4.93 | 4.96 | 4.84 | 4.85 | 4.85 | qfq | 10,602,000 | 51,908,951 | -1.62% |
| 2026-03-12 | 4.98 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 11,079,900 | 54,959,592 | -1.99% |
| 2026-03-11 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | qfq | 13,995,300 | 70,644,877 | -2.14% |
| 2026-03-10 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | qfq | 12,680,437 | 65,074,556 | 1.78% |
| 2026-03-09 | 4.99 | 5.06 | 4.92 | 5.05 | 5.05 | qfq | 12,824,300 | 63,921,312 | 0.40% |
| 2026-03-06 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 12,776,456 | 63,765,849 | 0.20% |
| 2026-03-05 | 4.92 | 5.04 | 4.90 | 5.02 | 5.02 | qfq | 16,465,702 | 82,027,358 | 3.72% |
| 2026-03-04 | 4.80 | 4.88 | 4.69 | 4.84 | 4.84 | qfq | 12,929,537 | 62,173,998 | 0.83% |
| 2026-03-03 | 4.97 | 5.07 | 4.80 | 4.80 | 4.80 | qfq | 16,830,537 | 82,829,592 | -3.61% |
| 2026-03-02 | 5.10 | 5.18 | 4.97 | 4.98 | 4.98 | qfq | 17,959,937 | 90,349,267 | -4.60% |
| 2026-02-27 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | qfq | 12,349,300 | 63,943,268 | 0.38% |
| 2026-02-26 | 5.31 | 5.34 | 5.18 | 5.20 | 5.20 | qfq | 18,359,200 | 95,851,887 | -1.89% |
| 2026-02-25 | 5.26 | 5.38 | 5.24 | 5.30 | 5.30 | qfq | 15,973,057 | 84,691,378 | 0.76% |
| 2026-02-24 | 5.24 | 5.32 | 5.23 | 5.26 | 5.26 | qfq | 16,309,137 | 85,926,495 | 1.15% |
| 2026-02-13 | 5.25 | 5.28 | 5.18 | 5.20 | 5.20 | qfq | 17,229,269 | 89,835,302 | -0.95% |
| 2026-02-12 | 5.47 | 5.50 | 5.25 | 5.25 | 5.25 | qfq | 29,415,902 | 156,277,641 | -4.20% |
| 2026-02-11 | 5.69 | 5.71 | 5.47 | 5.48 | 5.48 | qfq | 33,256,700 | 183,802,995 | -3.52% |
| 2026-02-10 | 5.55 | 5.90 | 5.50 | 5.68 | 5.68 | qfq | 64,952,303 | 371,742,264 | 2.34% |
| 2026-02-09 | 5.26 | 5.76 | 5.26 | 5.55 | 5.55 | qfq | 70,959,530 | 397,788,644 | 5.92% |
| 2026-02-06 | 5.09 | 5.27 | 5.03 | 5.24 | 5.24 | qfq | 27,853,800 | 143,562,815 | 2.95% |
| 2026-02-05 | 5.00 | 5.16 | 4.93 | 5.09 | 5.09 | qfq | 30,518,900 | 155,141,109 | 1.80% |
| 2026-02-04 | 4.86 | 5.18 | 4.80 | 5.00 | 5.00 | qfq | 39,518,136 | 197,502,700 | 2.67% |
| 2026-02-03 | 4.58 | 5.00 | 4.58 | 4.87 | 4.87 | qfq | 62,701,546 | 297,043,961 | -4.32% |
| 2026-02-02 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | qfq | 8,166,600 | 41,567,994 | -9.91% |
| 2026-01-30 | 5.74 | 5.77 | 5.63 | 5.65 | 5.65 | qfq | 15,615,191 | 88,631,495 | -1.74% |
| 2026-01-29 | 5.78 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 15,335,786 | 88,420,495 | -1.20% |
| 2026-01-28 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | qfq | 18,736,600 | 109,684,885 | -2.35% |
| 2026-01-27 | 6.04 | 6.09 | 5.89 | 5.96 | 5.96 | qfq | 23,785,400 | 141,478,790 | -2.30% |
| 2026-01-26 | 6.27 | 6.27 | 6.01 | 6.10 | 6.10 | qfq | 31,450,308 | 192,176,430 | -1.45% |
| 2026-01-23 | 5.96 | 6.24 | 5.96 | 6.19 | 6.19 | qfq | 47,298,457 | 290,250,771 | 3.86% |
| 2026-01-22 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 15,179,132 | 90,655,680 | -0.50% |
| 2026-01-21 | 5.95 | 6.04 | 5.86 | 5.99 | 5.99 | qfq | 17,935,899 | 106,755,302 | 0.17% |
| 2026-01-20 | 5.91 | 6.05 | 5.88 | 5.98 | 5.98 | qfq | 23,510,631 | 139,912,744 | 1.36% |
| 2026-01-19 | 5.88 | 5.92 | 5.83 | 5.90 | 5.90 | qfq | 12,757,121 | 75,083,033 | 0.34% |
| 2026-01-16 | 5.86 | 5.94 | 5.83 | 5.88 | 5.88 | qfq | 14,421,335 | 84,694,228 | 0.68% |
| 2026-01-15 | 5.96 | 5.96 | 5.82 | 5.84 | 5.84 | qfq | 19,195,700 | 112,663,518 | -1.85% |
| 2026-01-14 | 5.97 | 6.05 | 5.92 | 5.95 | 5.95 | qfq | 24,329,420 | 145,724,072 | -0.34% |
| 2026-01-13 | 6.10 | 6.12 | 5.96 | 5.97 | 5.97 | qfq | 27,221,181 | 163,844,564 | -2.29% |
| 2026-01-12 | 6.11 | 6.17 | 6.07 | 6.11 | 6.11 | qfq | 39,741,304 | 243,439,288 | -0.16% |
| 2026-01-09 | 6.10 | 6.13 | 6.02 | 6.12 | 6.12 | qfq | 25,228,900 | 153,305,967 | 0.33% |
| 2026-01-08 | 6.10 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 22,209,500 | 134,936,681 | -0.81% |
| 2026-01-07 | 5.90 | 6.26 | 5.83 | 6.15 | 6.15 | qfq | 42,489,507 | 256,571,406 | 4.24% |
| 2026-01-06 | 5.87 | 5.94 | 5.80 | 5.90 | 5.90 | qfq | 20,853,537 | 122,823,558 | 0.17% |
| 2026-01-05 | 5.85 | 5.99 | 5.78 | 5.89 | 5.89 | qfq | 19,872,141 | 116,825,804 | 0.17% |
| 2025-12-31 | 6.00 | 6.01 | 5.72 | 5.88 | 5.88 | qfq | 29,408,956 | 170,646,493 | -1.18% |
| 2025-12-30 | 6.11 | 6.12 | 5.94 | 5.95 | 5.95 | qfq | 33,385,100 | 200,102,182 | -3.41% |
| 2025-12-29 | 6.15 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 20,541,900 | 126,373,227 | 0.33% |
| 2025-12-26 | 6.21 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 20,557,100 | 126,715,225 | -0.97% |
| 2025-12-25 | 6.12 | 6.22 | 6.07 | 6.20 | 6.20 | qfq | 24,195,700 | 148,639,851 | 1.31% |
| 2025-12-24 | 6.07 | 6.16 | 6.02 | 6.12 | 6.12 | qfq | 18,595,400 | 113,804,270 | 0.66% |
| 2025-12-23 | 6.17 | 6.17 | 6.06 | 6.08 | 6.08 | qfq | 20,040,211 | 122,226,412 | -1.46% |
| 2025-12-22 | 6.36 | 6.39 | 6.10 | 6.17 | 6.17 | qfq | 37,413,200 | 231,242,720 | -2.99% |
| 2025-12-19 | 6.13 | 6.39 | 6.08 | 6.36 | 6.36 | qfq | 29,720,600 | 186,513,502 | 3.58% |
| 2025-12-18 | 6.11 | 6.23 | 5.98 | 6.14 | 6.14 | qfq | 33,199,800 | 203,459,330 | 0.49% |
| 2025-12-17 | 6.73 | 6.80 | 6.11 | 6.11 | 6.11 | qfq | 66,637,878 | 418,281,244 | -10.01% |
| 2025-12-16 | 6.82 | 7.10 | 6.69 | 6.79 | 6.79 | qfq | 42,781,100 | 292,383,338 | -0.29% |
| 2025-12-15 | 6.93 | 7.02 | 6.72 | 6.81 | 6.81 | qfq | 34,415,000 | 234,766,183 | -2.30% |
| 2025-12-12 | 7.00 | 7.07 | 6.88 | 6.97 | 6.97 | qfq | 25,735,004 | 179,546,350 | 0.43% |
| 2025-12-11 | 7.16 | 7.18 | 6.90 | 6.94 | 6.94 | qfq | 29,401,800 | 206,846,175 | -3.07% |
| 2025-12-10 | 7.10 | 7.20 | 6.91 | 7.16 | 7.16 | qfq | 29,043,100 | 204,942,856 | -0.28% |
| 2025-12-09 | 7.03 | 7.19 | 7.01 | 7.18 | 7.18 | qfq | 29,595,900 | 210,168,181 | 1.84% |
| 2025-12-08 | 7.06 | 7.22 | 6.97 | 7.05 | 7.05 | qfq | 40,189,804 | 284,796,924 | -0.28% |
| 2025-12-05 | 6.95 | 7.07 | 6.88 | 7.07 | 7.07 | qfq | 41,405,704 | 289,827,816 | 2.91% |
| 2025-12-04 | 6.91 | 6.97 | 6.75 | 6.87 | 6.87 | qfq | 22,278,009 | 152,963,286 | -0.87% |
| 2025-12-03 | 6.83 | 6.98 | 6.80 | 6.93 | 6.93 | qfq | 33,380,490 | 229,754,843 | 1.17% |
| 2025-12-02 | 6.60 | 6.93 | 6.55 | 6.85 | 6.85 | qfq | 51,259,829 | 347,972,934 | 3.16% |
| 2025-12-01 | 6.39 | 6.65 | 6.38 | 6.64 | 6.64 | qfq | 26,863,198 | 175,981,120 | 0.61% |
| 2025-11-28 | 6.44 | 6.82 | 6.37 | 6.60 | 6.60 | qfq | 32,611,680 | 214,414,296 | 1.54% |
| 2025-11-27 | 6.19 | 6.61 | 6.17 | 6.50 | 6.50 | qfq | 31,946,600 | 204,867,319 | 4.84% |
| 2025-11-26 | 6.19 | 6.37 | 6.17 | 6.20 | 6.20 | qfq | 13,834,900 | 86,628,810 | 0.16% |
| 2025-11-25 | 6.24 | 6.25 | 6.15 | 6.19 | 6.19 | qfq | 13,363,900 | 82,872,200 | 0.00% |
| 2025-11-24 | 6.21 | 6.23 | 6.06 | 6.19 | 6.19 | qfq | 13,781,800 | 84,699,330 | 1.31% |
| 2025-11-21 | 6.40 | 6.40 | 6.10 | 6.11 | 6.11 | qfq | 19,242,700 | 119,316,335 | -5.12% |
| 2025-11-20 | 6.44 | 6.47 | 6.36 | 6.44 | 6.44 | qfq | 12,410,790 | 79,655,323 | 0.47% |
| 2025-11-19 | 6.55 | 6.61 | 6.34 | 6.41 | 6.41 | qfq | 16,930,600 | 108,620,367 | -2.14% |
| 2025-11-18 | 6.73 | 6.73 | 6.53 | 6.55 | 6.55 | qfq | 22,259,500 | 146,764,908 | -2.82% |
| 2025-11-17 | 6.83 | 6.85 | 6.68 | 6.74 | 6.74 | qfq | 22,414,705 | 150,845,923 | -1.32% |
| 2025-11-14 | 6.80 | 7.05 | 6.71 | 6.83 | 6.83 | qfq | 26,650,300 | 182,384,797 | -0.44% |
| 2025-11-13 | 6.99 | 6.99 | 6.82 | 6.86 | 6.86 | qfq | 32,481,918 | 223,280,037 | -2.00% |
| 2025-11-12 | 7.20 | 7.25 | 6.94 | 7.00 | 7.00 | qfq | 32,034,000 | 226,056,901 | -2.78% |
| 2025-11-11 | 6.98 | 7.33 | 6.95 | 7.20 | 7.20 | qfq | 53,088,235 | 380,978,643 | 3.60% |
| 2025-11-10 | 6.89 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 19,229,900 | 133,838,789 | 1.02% |
| 2025-11-07 | 7.00 | 7.08 | 6.87 | 6.88 | 6.88 | qfq | 26,797,700 | 186,838,121 | -2.41% |
| 2025-11-06 | 7.15 | 7.19 | 7.01 | 7.05 | 7.05 | qfq | 30,104,300 | 213,004,072 | -0.28% |
| 2025-11-05 | 7.18 | 7.30 | 6.97 | 7.07 | 7.07 | qfq | 35,967,200 | 254,888,287 | -0.70% |
| 2025-11-04 | 7.05 | 7.16 | 7.03 | 7.12 | 7.12 | qfq | 33,759,200 | 239,588,954 | 0.28% |
| 2025-11-03 | 6.80 | 7.16 | 6.75 | 7.10 | 7.10 | qfq | 54,931,713 | 385,783,978 | 6.29% |
| 2025-10-31 | 6.63 | 6.76 | 6.60 | 6.68 | 6.68 | qfq | 12,605,400 | 84,373,948 | 0.75% |
| 2025-10-30 | 6.82 | 6.83 | 6.62 | 6.63 | 6.63 | qfq | 22,836,500 | 153,143,816 | -3.49% |
| 2025-10-29 | 6.83 | 6.92 | 6.76 | 6.87 | 6.87 | qfq | 19,727,104 | 134,911,690 | -0.43% |
| 2025-10-28 | 6.70 | 6.98 | 6.68 | 6.90 | 6.90 | qfq | 29,241,600 | 200,155,375 | 2.22% |
| 2025-10-27 | 6.73 | 6.81 | 6.68 | 6.75 | 6.75 | qfq | 15,229,200 | 102,606,419 | 0.75% |
| 2025-10-24 | 6.84 | 6.86 | 6.70 | 6.70 | 6.70 | qfq | 18,823,900 | 127,566,595 | -1.76% |
| 2025-10-23 | 6.75 | 6.83 | 6.64 | 6.82 | 6.82 | qfq | 16,656,872 | 112,052,399 | 0.59% |
| 2025-10-22 | 6.80 | 6.94 | 6.75 | 6.78 | 6.78 | qfq | 16,727,000 | 114,066,530 | -0.88% |
| 2025-10-21 | 6.73 | 6.87 | 6.73 | 6.84 | 6.84 | qfq | 17,952,800 | 122,046,933 | 1.03% |
| 2025-10-20 | 6.69 | 6.82 | 6.60 | 6.77 | 6.77 | qfq | 21,944,936 | 147,464,793 | 2.27% |
| 2025-10-17 | 6.93 | 6.95 | 6.61 | 6.62 | 6.62 | qfq | 31,488,700 | 212,882,480 | -6.23% |
| 2025-10-16 | 7.21 | 7.30 | 6.98 | 7.06 | 7.06 | qfq | 32,916,828 | 234,978,531 | 0.43% |
| 2025-10-15 | 7.11 | 7.19 | 6.97 | 7.03 | 7.03 | qfq | 26,544,600 | 187,083,032 | -1.68% |
| 2025-10-14 | 7.30 | 7.38 | 7.04 | 7.15 | 7.15 | qfq | 40,289,400 | 289,833,717 | -0.83% |
| 2025-10-13 | 6.65 | 7.25 | 6.55 | 7.21 | 7.21 | qfq | 48,358,197 | 336,200,860 | 3.15% |
| 2025-10-10 | 6.80 | 7.10 | 6.76 | 6.99 | 6.99 | qfq | 36,367,700 | 252,344,987 | 2.04% |
| 2025-10-09 | 6.66 | 6.98 | 6.66 | 6.85 | 6.85 | qfq | 31,471,800 | 214,479,012 | 2.85% |
| 2025-09-30 | 6.76 | 6.82 | 6.66 | 6.66 | 6.66 | qfq | 23,533,100 | 158,449,306 | -0.60% |
| 2025-09-29 | 6.71 | 6.78 | 6.62 | 6.70 | 6.70 | qfq | 27,396,800 | 183,751,909 | -1.76% |
| 2025-09-26 | 6.79 | 7.05 | 6.58 | 6.82 | 6.82 | qfq | 41,017,900 | 281,145,783 | -0.44% |
| 2025-09-25 | 6.91 | 7.02 | 6.81 | 6.85 | 6.85 | qfq | 48,656,780 | 336,199,653 | -2.97% |
| 2025-09-24 | 6.84 | 7.41 | 6.81 | 7.06 | 7.06 | qfq | 71,082,348 | 509,007,745 | 4.75% |
| 2025-09-23 | 7.11 | 7.14 | 6.60 | 6.74 | 6.74 | qfq | 54,728,000 | 373,549,984 | -5.20% |
| 2025-09-22 | 7.25 | 7.37 | 7.05 | 7.11 | 7.11 | qfq | 48,191,200 | 344,294,820 | -2.60% |
| 2025-09-19 | 7.63 | 7.67 | 7.27 | 7.30 | 7.30 | qfq | 76,637,600 | 569,670,175 | -6.29% |
| 2025-09-18 | 7.99 | 8.17 | 7.52 | 7.79 | 7.79 | qfq | 159,803,890 | 1,240,288,529 | 0.65% |
| 2025-09-17 | 7.05 | 7.74 | 6.92 | 7.74 | 7.74 | qfq | 118,712,042 | 881,989,640 | 9.94% |
| 2025-09-16 | 7.16 | 7.17 | 6.99 | 7.04 | 7.04 | qfq | 70,000,800 | 494,314,982 | -2.22% |
| 2025-09-15 | 6.87 | 7.59 | 6.87 | 7.20 | 7.20 | qfq | 124,309,539 | 910,137,989 | 4.35% |
| 2025-09-12 | 7.19 | 7.19 | 6.83 | 6.90 | 6.90 | qfq | 55,704,000 | 388,270,286 | -3.36% |
| 2025-09-11 | 7.19 | 7.29 | 6.88 | 7.14 | 7.14 | qfq | 69,713,600 | 491,044,038 | -1.79% |
| 2025-09-10 | 7.28 | 7.46 | 7.10 | 7.27 | 7.27 | qfq | 75,084,600 | 542,909,347 | -3.32% |
| 2025-09-09 | 7.26 | 7.68 | 7.24 | 7.52 | 7.52 | qfq | 107,932,250 | 808,691,754 | 3.58% |
| 2025-09-08 | 7.30 | 7.49 | 7.03 | 7.26 | 7.26 | qfq | 95,633,300 | 694,774,501 | -1.49% |
| 2025-09-05 | 6.91 | 7.70 | 6.91 | 7.37 | 7.37 | qfq | 149,602,282 | 1,086,979,812 | 5.14% |
| 2025-09-04 | 7.30 | 7.30 | 6.76 | 7.01 | 7.01 | qfq | 161,627,600 | 1,140,538,236 | 4.16% |
| 2025-09-03 | 6.11 | 6.73 | 5.99 | 6.73 | 6.73 | qfq | 63,797,810 | 412,486,486 | 9.97% |
| 2025-09-02 | 6.21 | 6.33 | 6.08 | 6.12 | 6.12 | qfq | 34,458,700 | 213,151,398 | -0.49% |
| 2025-09-01 | 6.11 | 6.17 | 6.05 | 6.15 | 6.15 | qfq | 20,148,100 | 123,325,496 | 0.65% |
| 2025-08-29 | 6.06 | 6.17 | 5.95 | 6.11 | 6.11 | qfq | 25,519,648 | 155,083,594 | 0.99% |
| 2025-08-28 | 6.02 | 6.10 | 5.82 | 6.05 | 6.05 | qfq | 28,171,500 | 168,864,695 | 1.00% |
| 2025-08-27 | 6.25 | 6.29 | 5.99 | 5.99 | 5.99 | qfq | 30,411,499 | 187,447,493 | -4.16% |
| 2025-08-26 | 6.28 | 6.32 | 6.23 | 6.25 | 6.25 | qfq | 21,265,680 | 133,308,568 | -0.48% |
| 2025-08-25 | 6.39 | 6.42 | 6.22 | 6.28 | 6.28 | qfq | 41,349,500 | 259,999,860 | -1.72% |
| 2025-08-22 | 6.47 | 6.49 | 6.37 | 6.39 | 6.39 | qfq | 32,702,600 | 210,135,527 | -0.62% |
| 2025-08-21 | 6.46 | 6.68 | 6.39 | 6.43 | 6.43 | qfq | 41,034,000 | 267,185,729 | -0.62% |
| 2025-08-20 | 6.49 | 6.49 | 6.33 | 6.47 | 6.47 | qfq | 43,818,100 | 280,691,032 | -0.31% |
| 2025-08-19 | 6.46 | 6.63 | 6.40 | 6.49 | 6.49 | qfq | 49,477,987 | 320,895,475 | 0.46% |
| 2025-08-18 | 6.25 | 6.48 | 6.23 | 6.46 | 6.46 | qfq | 53,627,802 | 343,633,220 | 1.89% |
| 2025-08-15 | 6.33 | 6.42 | 6.22 | 6.34 | 6.34 | qfq | 54,956,401 | 347,866,787 | -0.94% |
| 2025-08-14 | 6.11 | 6.57 | 5.97 | 6.40 | 6.40 | qfq | 115,409,698 | 723,331,733 | 3.56% |
| 2025-08-13 | 5.76 | 6.34 | 5.73 | 6.18 | 6.18 | qfq | 78,725,266 | 473,603,166 | 7.29% |
| 2025-08-12 | 5.88 | 5.89 | 5.75 | 5.76 | 5.76 | qfq | 14,327,500 | 82,860,238 | -1.71% |
| 2025-08-11 | 5.68 | 5.86 | 5.68 | 5.86 | 5.86 | qfq | 25,235,106 | 146,341,579 | 3.17% |
| 2025-08-08 | 5.74 | 5.74 | 5.66 | 5.68 | 5.68 | qfq | 11,377,900 | 64,737,389 | -1.05% |
| 2025-08-07 | 5.76 | 5.80 | 5.70 | 5.74 | 5.74 | qfq | 14,943,400 | 85,792,435 | -0.52% |
| 2025-08-06 | 5.72 | 5.77 | 5.70 | 5.77 | 5.77 | qfq | 16,408,600 | 94,326,430 | 1.05% |
| 2025-08-05 | 5.70 | 5.73 | 5.66 | 5.71 | 5.71 | qfq | 9,400,800 | 53,497,947 | 0.35% |
| 2025-08-04 | 5.55 | 5.70 | 5.52 | 5.69 | 5.69 | qfq | 12,996,700 | 73,257,469 | 1.43% |
| 2025-08-01 | 5.54 | 5.64 | 5.53 | 5.61 | 5.61 | qfq | 10,032,800 | 56,096,509 | 1.26% |
| 2025-07-31 | 5.58 | 5.63 | 5.51 | 5.54 | 5.54 | qfq | 11,714,600 | 65,268,754 | -1.42% |
| 2025-07-30 | 5.68 | 5.68 | 5.54 | 5.62 | 5.62 | qfq | 17,580,800 | 98,660,363 | -1.40% |
| 2025-07-29 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | qfq | 14,741,000 | 83,604,140 | -0.87% |
| 2025-07-28 | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | qfq | 13,850,500 | 79,607,288 | 0.17% |
| 2025-07-25 | 5.76 | 5.79 | 5.69 | 5.74 | 5.74 | qfq | 12,275,000 | 70,279,635 | -0.35% |
| 2025-07-24 | 5.64 | 5.77 | 5.63 | 5.76 | 5.76 | qfq | 19,753,800 | 113,001,511 | 2.13% |
| 2025-07-23 | 5.78 | 5.78 | 5.62 | 5.64 | 5.64 | qfq | 22,140,970 | 125,997,441 | -2.59% |
| 2025-07-22 | 5.83 | 5.83 | 5.72 | 5.79 | 5.79 | qfq | 16,416,900 | 94,703,178 | -0.69% |
| 2025-07-21 | 5.77 | 5.84 | 5.75 | 5.83 | 5.83 | qfq | 18,695,300 | 108,689,014 | 1.39% |
| 2025-07-18 | 5.79 | 5.83 | 5.68 | 5.75 | 5.75 | qfq | 17,898,500 | 102,674,436 | -0.86% |
| 2025-07-17 | 5.76 | 5.81 | 5.72 | 5.80 | 5.80 | qfq | 14,765,200 | 85,288,351 | 0.87% |
| 2025-07-16 | 5.75 | 5.79 | 5.69 | 5.75 | 5.75 | qfq | 12,892,400 | 74,070,307 | 0.52% |
| 2025-07-15 | 5.83 | 5.85 | 5.64 | 5.72 | 5.72 | qfq | 26,413,202 | 150,742,564 | -2.22% |
| 2025-07-14 | 5.90 | 5.91 | 5.81 | 5.85 | 5.85 | qfq | 15,059,850 | 87,996,027 | -0.68% |
| 2025-07-11 | 5.92 | 6.00 | 5.82 | 5.89 | 5.89 | qfq | 22,694,800 | 133,184,286 | -0.51% |
| 2025-07-10 | 5.93 | 6.12 | 5.88 | 5.92 | 5.92 | qfq | 24,674,600 | 146,866,302 | -0.50% |
| 2025-07-09 | 6.05 | 6.13 | 5.93 | 5.95 | 5.95 | qfq | 29,848,033 | 179,276,753 | -1.65% |
| 2025-07-08 | 5.88 | 6.06 | 5.84 | 6.05 | 6.05 | qfq | 52,403,083 | 312,980,967 | 4.13% |
| 2025-07-07 | 5.62 | 5.86 | 5.62 | 5.81 | 5.81 | qfq | 63,980,302 | 367,631,813 | -6.89% |
| 2025-07-04 | 6.30 | 6.56 | 6.21 | 6.24 | 6.24 | qfq | 50,110,300 | 317,846,976 | -0.64% |
| 2025-07-03 | 6.29 | 6.34 | 6.15 | 6.28 | 6.28 | qfq | 28,700,945 | 178,657,585 | -0.16% |
| 2025-07-02 | 6.19 | 6.49 | 6.18 | 6.29 | 6.29 | qfq | 41,444,300 | 259,701,127 | 1.13% |
| 2025-07-01 | 6.26 | 6.30 | 6.13 | 6.22 | 6.22 | qfq | 21,901,700 | 135,892,110 | -0.32% |
| 2025-06-30 | 6.17 | 6.35 | 6.16 | 6.24 | 6.24 | qfq | 28,119,000 | 175,122,301 | 1.46% |
| 2025-06-27 | 6.16 | 6.31 | 6.12 | 6.15 | 6.15 | qfq | 25,995,200 | 160,542,488 | -0.32% |
| 2025-06-26 | 6.26 | 6.32 | 6.17 | 6.17 | 6.17 | qfq | 38,807,004 | 241,961,218 | -2.22% |
| 2025-06-25 | 6.30 | 6.44 | 6.20 | 6.31 | 6.31 | qfq | 56,372,200 | 354,188,505 | -1.10% |
| 2025-06-24 | 6.31 | 6.57 | 6.16 | 6.38 | 6.38 | qfq | 82,012,344 | 521,192,572 | 1.27% |
| 2025-06-23 | 6.01 | 6.30 | 5.84 | 6.30 | 6.30 | qfq | 79,329,140 | 488,087,293 | 3.62% |
| 2025-06-20 | 6.18 | 6.57 | 6.05 | 6.08 | 6.08 | qfq | 105,197,242 | 662,869,921 | -1.30% |
| 2025-06-19 | 5.58 | 6.16 | 5.56 | 6.16 | 6.16 | qfq | 63,397,168 | 385,669,983 | 10.00% |
| 2025-06-18 | 5.54 | 5.64 | 5.50 | 5.60 | 5.60 | qfq | 11,587,842 | 64,740,043 | 0.18% |
| 2025-06-17 | 5.57 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 9,692,100 | 53,891,401 | 0.54% |
| 2025-06-16 | 5.40 | 5.59 | 5.35 | 5.56 | 5.56 | qfq | 12,196,600 | 67,614,838 | 1.83% |
| 2025-06-13 | 5.60 | 5.65 | 5.46 | 5.46 | 5.46 | qfq | 16,695,402 | 92,295,474 | -3.36% |
| 2025-06-12 | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 16,761,800 | 94,990,758 | -2.08% |
| 2025-06-11 | 5.75 | 5.85 | 5.70 | 5.77 | 5.77 | qfq | 14,578,200 | 84,372,033 | 0.17% |
| 2025-06-10 | 5.94 | 5.96 | 5.66 | 5.76 | 5.76 | qfq | 24,227,471 | 140,075,095 | -2.04% |
| 2025-06-09 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | qfq | 29,780,871 | 173,788,068 | 2.62% |
| 2025-06-06 | 5.64 | 5.82 | 5.56 | 5.73 | 5.73 | qfq | 27,561,200 | 156,696,113 | 1.78% |
| 2025-06-05 | 5.60 | 5.63 | 5.52 | 5.63 | 5.63 | qfq | 15,203,609 | 84,751,271 | 0.36% |
| 2025-06-04 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | qfq | 12,912,700 | 72,416,973 | 0.18% |
| 2025-06-03 | 5.66 | 5.70 | 5.55 | 5.60 | 5.60 | qfq | 16,619,400 | 93,149,925 | -0.88% |
| 2025-05-30 | 5.83 | 5.85 | 5.58 | 5.65 | 5.65 | qfq | 23,383,800 | 132,594,757 | -3.42% |
| 2025-05-29 | 5.74 | 5.89 | 5.65 | 5.85 | 5.85 | qfq | 23,569,460 | 137,175,168 | 1.21% |
| 2025-05-28 | 5.88 | 5.98 | 5.78 | 5.78 | 5.78 | qfq | 23,383,410 | 137,051,582 | -0.69% |
| 2025-05-27 | 5.87 | 5.92 | 5.75 | 5.82 | 5.82 | qfq | 17,526,200 | 101,715,974 | -1.02% |
| 2025-05-26 | 5.87 | 5.89 | 5.76 | 5.88 | 5.88 | qfq | 19,540,200 | 113,832,518 | 2.08% |
| 2025-05-23 | 6.06 | 6.07 | 5.75 | 5.76 | 5.76 | qfq | 37,148,700 | 217,798,532 | -6.04% |
| 2025-05-22 | 6.12 | 6.25 | 6.07 | 6.13 | 6.13 | qfq | 29,169,600 | 179,095,235 | 0.66% |
| 2025-05-21 | 6.13 | 6.18 | 6.06 | 6.09 | 6.09 | qfq | 33,928,780 | 206,543,331 | -2.56% |
| 2025-05-20 | 6.12 | 6.53 | 6.04 | 6.25 | 6.25 | qfq | 51,381,560 | 322,492,157 | 1.96% |
| 2025-05-19 | 6.13 | 6.29 | 6.08 | 6.13 | 6.13 | qfq | 46,027,432 | 282,543,213 | -2.70% |
| 2025-05-16 | 5.96 | 6.55 | 5.94 | 6.30 | 6.30 | qfq | 70,635,230 | 446,387,161 | 3.96% |
| 2025-05-15 | 6.06 | 6.41 | 6.01 | 6.06 | 6.06 | qfq | 75,748,602 | 466,667,147 | -6.91% |
| 2025-05-14 | 6.42 | 6.80 | 6.21 | 6.51 | 6.51 | qfq | 133,974,218 | 876,735,145 | 1.40% |
| 2025-05-13 | 6.08 | 6.42 | 5.98 | 6.42 | 6.42 | qfq | 57,735,240 | 360,431,798 | 9.93% |
| 2025-05-12 | 5.39 | 5.84 | 5.39 | 5.84 | 5.84 | qfq | 50,105,300 | 280,876,227 | 9.98% |
| 2025-05-09 | 5.59 | 5.65 | 5.31 | 5.31 | 5.31 | qfq | 53,241,430 | 288,276,584 | -7.97% |
| 2025-05-08 | 6.01 | 6.01 | 5.54 | 5.77 | 5.77 | qfq | 93,566,048 | 534,042,698 | 5.68% |
| 2025-05-07 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 11,001,502 | 60,068,201 | 10.08% |
| 2025-05-06 | 4.59 | 4.96 | 4.59 | 4.96 | 4.96 | qfq | 20,570,640 | 100,989,534 | 9.98% |
| 2025-04-30 | 4.30 | 4.81 | 4.30 | 4.51 | 4.51 | qfq | 48,772,600 | 223,214,391 | 3.20% |
| 2025-04-29 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 9,411,700 | 41,129,129 | -10.08% |
| 2025-04-28 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 7,004,300 | 34,040,898 | -10.00% |
| 2025-04-25 | 5.54 | 5.57 | 5.40 | 5.40 | 5.40 | qfq | 21,523,920 | 117,385,331 | -2.35% |
| 2025-04-24 | 5.71 | 5.72 | 5.51 | 5.53 | 5.53 | qfq | 16,965,900 | 94,998,993 | -3.66% |
| 2025-04-23 | 5.80 | 5.86 | 5.72 | 5.74 | 5.74 | qfq | 15,113,300 | 87,331,630 | -1.03% |
| 2025-04-22 | 5.89 | 5.92 | 5.76 | 5.80 | 5.80 | qfq | 14,600,500 | 84,932,342 | -2.03% |
| 2025-04-21 | 5.85 | 5.94 | 5.76 | 5.92 | 5.92 | qfq | 19,869,700 | 116,948,280 | 3.50% |
| 2025-04-18 | 5.73 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 14,232,000 | 81,427,811 | -2.05% |
| 2025-04-17 | 5.96 | 5.98 | 5.79 | 5.84 | 5.84 | qfq | 24,404,000 | 143,322,931 | 2.10% |
| 2025-04-16 | 5.84 | 5.88 | 5.63 | 5.72 | 5.72 | qfq | 13,150,100 | 75,588,348 | -2.89% |
| 2025-04-15 | 5.90 | 6.04 | 5.85 | 5.89 | 5.89 | qfq | 14,500,600 | 85,974,067 | -0.84% |
| 2025-04-14 | 5.92 | 5.99 | 5.87 | 5.94 | 5.94 | qfq | 18,053,402 | 107,233,273 | 1.54% |
| 2025-04-11 | 5.69 | 6.00 | 5.66 | 5.85 | 5.85 | qfq | 25,162,902 | 147,845,563 | 1.74% |
| 2025-04-10 | 5.69 | 5.94 | 5.66 | 5.75 | 5.75 | qfq | 30,089,302 | 174,164,068 | 2.50% |
| 2025-04-09 | 5.26 | 5.63 | 4.82 | 5.61 | 5.61 | qfq | 35,428,402 | 184,431,610 | 4.86% |
| 2025-04-08 | 5.15 | 5.53 | 5.15 | 5.35 | 5.35 | qfq | 26,174,677 | 139,048,709 | -5.31% |
| 2025-04-07 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | qfq | 8,474,600 | 48,258,329 | -10.03% |
| 2025-04-03 | 6.45 | 6.55 | 6.28 | 6.28 | 6.28 | qfq | 15,025,030 | 96,185,654 | -3.68% |
| 2025-04-02 | 6.70 | 6.72 | 6.48 | 6.52 | 6.52 | qfq | 18,782,894 | 123,070,417 | -3.26% |
| 2025-04-01 | 6.61 | 6.80 | 6.57 | 6.74 | 6.74 | qfq | 15,854,000 | 106,408,118 | 1.81% |
| 2025-03-31 | 6.51 | 6.81 | 6.46 | 6.62 | 6.62 | qfq | 15,092,594 | 99,944,924 | 0.46% |
| 2025-03-28 | 6.80 | 6.83 | 6.49 | 6.59 | 6.59 | qfq | 22,639,802 | 150,046,448 | -3.37% |
| 2025-03-27 | 6.96 | 7.01 | 6.81 | 6.82 | 6.82 | qfq | 15,381,700 | 105,685,294 | -2.29% |
| 2025-03-26 | 6.95 | 7.07 | 6.89 | 6.98 | 6.98 | qfq | 9,599,400 | 67,178,183 | 0.14% |
| 2025-03-25 | 7.16 | 7.16 | 6.96 | 6.97 | 6.97 | qfq | 12,770,000 | 89,664,489 | -2.65% |
| 2025-03-24 | 7.35 | 7.35 | 6.88 | 7.16 | 7.16 | qfq | 28,640,300 | 202,884,209 | -2.72% |
| 2025-03-21 | 7.50 | 7.50 | 7.35 | 7.36 | 7.36 | qfq | 19,618,800 | 145,019,248 | -1.74% |
| 2025-03-20 | 7.51 | 7.59 | 7.47 | 7.49 | 7.49 | qfq | 15,601,600 | 117,149,877 | -0.79% |
| 2025-03-19 | 7.63 | 7.70 | 7.51 | 7.55 | 7.55 | qfq | 24,241,400 | 183,213,691 | -1.95% |
| 2025-03-18 | 7.75 | 7.88 | 7.67 | 7.70 | 7.70 | qfq | 21,891,809 | 169,234,057 | -0.13% |
| 2025-03-17 | 7.70 | 7.79 | 7.64 | 7.71 | 7.71 | qfq | 20,066,000 | 154,402,387 | 0.13% |
| 2025-03-14 | 7.66 | 7.74 | 7.58 | 7.70 | 7.70 | qfq | 22,942,696 | 175,848,218 | 0.13% |
| 2025-03-13 | 7.71 | 7.85 | 7.58 | 7.69 | 7.69 | qfq | 28,509,423 | 219,850,683 | 0.65% |
| 2025-03-12 | 7.72 | 7.74 | 7.64 | 7.64 | 7.64 | qfq | 22,087,800 | 169,389,255 | -1.04% |
| 2025-03-11 | 7.64 | 7.73 | 7.57 | 7.72 | 7.72 | qfq | 20,442,423 | 156,501,975 | -1.03% |
| 2025-03-10 | 7.60 | 7.85 | 7.59 | 7.80 | 7.80 | qfq | 27,210,100 | 211,169,259 | 2.23% |
| 2025-03-07 | 7.75 | 7.76 | 7.58 | 7.63 | 7.63 | qfq | 30,691,823 | 234,954,636 | -2.18% |
| 2025-03-06 | 7.67 | 7.85 | 7.64 | 7.80 | 7.80 | qfq | 40,602,100 | 315,151,376 | 1.96% |
| 2025-03-05 | 7.73 | 7.80 | 7.53 | 7.65 | 7.65 | qfq | 47,191,500 | 360,286,064 | -3.65% |
| 2025-03-04 | 8.40 | 8.88 | 7.56 | 7.94 | 7.94 | qfq | 97,253,773 | 773,709,381 | -5.48% |
| 2025-03-03 | 7.93 | 8.46 | 7.87 | 8.40 | 8.40 | qfq | 85,529,552 | 707,970,664 | 7.14% |
| 2025-02-28 | 7.98 | 8.04 | 7.73 | 7.84 | 7.84 | qfq | 37,888,300 | 297,000,275 | -2.12% |
| 2025-02-27 | 8.05 | 8.20 | 7.80 | 8.01 | 8.01 | qfq | 46,941,500 | 374,281,661 | -1.11% |
| 2025-02-26 | 7.92 | 8.26 | 7.84 | 8.10 | 8.10 | qfq | 72,801,798 | 587,612,683 | 1.63% |
| 2025-02-25 | 7.44 | 8.20 | 7.36 | 7.97 | 7.97 | qfq | 96,912,028 | 770,425,484 | 6.13% |
| 2025-02-24 | 7.48 | 7.60 | 7.42 | 7.51 | 7.51 | qfq | 27,854,356 | 209,416,098 | 0.94% |
| 2025-02-21 | 7.46 | 7.51 | 7.33 | 7.44 | 7.44 | qfq | 23,228,456 | 172,018,428 | -0.67% |
| 2025-02-20 | 7.40 | 7.59 | 7.30 | 7.49 | 7.49 | qfq | 27,286,600 | 203,073,732 | 1.35% |
| 2025-02-19 | 7.31 | 7.45 | 7.30 | 7.39 | 7.39 | qfq | 19,571,600 | 144,400,254 | 0.82% |
| 2025-02-18 | 7.66 | 7.66 | 7.30 | 7.33 | 7.33 | qfq | 33,267,800 | 248,203,554 | -4.31% |
| 2025-02-17 | 7.48 | 7.74 | 7.35 | 7.66 | 7.66 | qfq | 42,168,256 | 317,107,323 | 2.82% |
| 2025-02-14 | 7.70 | 7.71 | 7.42 | 7.45 | 7.45 | qfq | 50,380,048 | 377,470,445 | -3.75% |
| 2025-02-13 | 7.87 | 7.92 | 7.71 | 7.74 | 7.74 | qfq | 38,982,800 | 302,762,711 | -2.40% |
| 2025-02-12 | 7.82 | 8.08 | 7.82 | 7.93 | 7.93 | qfq | 39,431,900 | 313,043,671 | 1.54% |
| 2025-02-11 | 7.98 | 7.98 | 7.72 | 7.81 | 7.81 | qfq | 32,740,470 | 255,631,806 | -1.64% |
| 2025-02-10 | 7.97 | 8.10 | 7.81 | 7.94 | 7.94 | qfq | 54,366,500 | 429,871,424 | -1.00% |
| 2025-02-07 | 7.97 | 8.16 | 7.92 | 8.02 | 8.02 | qfq | 50,960,602 | 410,386,758 | -0.25% |
| 2025-02-06 | 7.94 | 8.12 | 7.81 | 8.04 | 8.04 | qfq | 42,348,526 | 337,019,722 | 0.88% |
| 2025-02-05 | 7.84 | 7.98 | 7.70 | 7.97 | 7.97 | qfq | 35,293,215 | 277,634,099 | 1.79% |
| 2025-01-27 | 8.15 | 8.35 | 7.67 | 7.83 | 7.83 | qfq | 42,056,115 | 332,919,169 | -1.63% |
| 2025-01-24 | 8.58 | 8.60 | 7.91 | 7.96 | 7.96 | qfq | 81,294,800 | 656,240,557 | -7.98% |
| 2025-01-23 | 8.57 | 8.86 | 8.44 | 8.65 | 8.65 | qfq | 90,208,857 | 780,060,717 | 0.93% |
| 2025-01-22 | 8.60 | 8.85 | 8.25 | 8.57 | 8.57 | qfq | 142,187,131 | 1,220,974,693 | 1.66% |
| 2025-01-21 | 7.86 | 8.43 | 7.85 | 8.43 | 8.43 | qfq | 137,111,352 | 1,144,396,477 | 10.05% |
| 2025-01-20 | 7.71 | 7.99 | 7.64 | 7.66 | 7.66 | qfq | 38,668,452 | 298,237,964 | -1.92% |
| 2025-01-17 | 7.66 | 7.93 | 7.50 | 7.81 | 7.81 | qfq | 80,745,513 | 620,683,137 | -3.94% |
| 2025-01-16 | 7.68 | 8.44 | 7.56 | 8.13 | 8.13 | qfq | 115,980,870 | 952,249,778 | 6.00% |
| 2025-01-15 | 7.96 | 8.04 | 7.63 | 7.67 | 7.67 | qfq | 52,825,380 | 409,793,134 | -4.60% |
| 2025-01-14 | 7.44 | 8.16 | 7.44 | 8.04 | 8.04 | qfq | 72,090,978 | 563,719,628 | 3.21% |
| 2025-01-13 | 8.30 | 8.45 | 7.79 | 7.79 | 7.79 | qfq | 86,725,400 | 698,539,588 | -10.05% |
| 2025-01-10 | 8.30 | 9.22 | 8.21 | 8.66 | 8.66 | qfq | 122,801,632 | 1,087,907,828 | 3.34% |
| 2025-01-09 | 8.25 | 8.54 | 8.12 | 8.38 | 8.38 | qfq | 56,569,100 | 473,297,425 | 2.95% |
| 2025-01-08 | 7.67 | 8.49 | 7.66 | 8.14 | 8.14 | qfq | 66,985,428 | 539,348,500 | 4.90% |
| 2025-01-07 | 8.00 | 8.00 | 7.29 | 7.76 | 7.76 | qfq | 73,929,146 | 551,779,545 | -4.20% |
| 2025-01-06 | 8.00 | 8.25 | 7.77 | 8.10 | 8.10 | qfq | 42,871,800 | 341,529,803 | -0.61% |
| 2025-01-03 | 8.70 | 8.75 | 8.13 | 8.15 | 8.15 | qfq | 52,835,957 | 440,351,073 | -4.00% |
| 2025-01-02 | 8.01 | 8.77 | 8.01 | 8.49 | 8.49 | qfq | 76,086,013 | 641,075,627 | 5.99% |
| 2024-12-31 | 7.89 | 8.46 | 7.89 | 8.01 | 8.01 | qfq | 60,115,578 | 493,609,536 | 1.65% |
| 2024-12-30 | 8.14 | 8.14 | 7.86 | 7.88 | 7.88 | qfq | 31,333,484 | 249,503,501 | -3.19% |
| 2024-12-27 | 7.66 | 8.15 | 7.64 | 8.14 | 8.14 | qfq | 46,898,100 | 371,864,140 | 6.41% |
| 2024-12-26 | 7.62 | 7.79 | 7.52 | 7.65 | 7.65 | qfq | 33,082,906 | 252,855,565 | -0.52% |
| 2024-12-25 | 7.76 | 7.95 | 7.47 | 7.69 | 7.69 | qfq | 48,323,600 | 372,208,506 | -1.79% |
| 2024-12-24 | 7.50 | 8.28 | 7.50 | 7.83 | 7.83 | qfq | 50,223,621 | 396,081,039 | -4.86% |
| 2024-12-23 | 8.75 | 8.82 | 8.23 | 8.23 | 8.23 | qfq | 76,945,858 | 642,160,416 | -9.96% |
| 2024-12-20 | 8.26 | 9.34 | 8.04 | 9.14 | 9.14 | qfq | 146,764,439 | 1,294,917,723 | 7.66% |
| 2024-12-19 | 8.89 | 9.30 | 8.30 | 8.49 | 8.49 | qfq | 87,996,050 | 781,727,234 | -6.19% |
| 2024-12-18 | 8.35 | 9.42 | 8.31 | 9.05 | 9.05 | qfq | 102,705,257 | 912,696,202 | 5.72% |
| 2024-12-17 | 8.39 | 8.78 | 8.34 | 8.56 | 8.56 | qfq | 116,514,359 | 996,571,057 | 2.64% |
| 2024-12-16 | 7.65 | 8.34 | 7.65 | 8.34 | 8.34 | qfq | 40,548,700 | 336,759,778 | 10.03% |
| 2024-12-13 | 7.85 | 7.85 | 7.58 | 7.58 | 7.58 | qfq | 25,536,028 | 196,269,193 | -4.05% |
| 2024-12-12 | 7.79 | 8.03 | 7.68 | 7.90 | 7.90 | qfq | 29,565,200 | 232,024,816 | 1.41% |
| 2024-12-11 | 7.81 | 7.91 | 7.74 | 7.79 | 7.79 | qfq | 31,175,300 | 243,313,220 | -1.64% |
| 2024-12-10 | 8.12 | 8.29 | 7.87 | 7.92 | 7.92 | qfq | 49,261,900 | 396,613,140 | 0.64% |
| 2024-12-09 | 7.80 | 8.15 | 7.75 | 7.87 | 7.87 | qfq | 40,559,300 | 320,843,402 | 0.38% |
| 2024-12-06 | 7.91 | 8.06 | 7.52 | 7.84 | 7.84 | qfq | 49,589,300 | 388,353,337 | -2.24% |
| 2024-12-05 | 7.86 | 8.31 | 7.70 | 8.02 | 8.02 | qfq | 63,830,350 | 511,148,239 | -0.74% |
| 2024-12-04 | 7.59 | 8.10 | 7.54 | 8.08 | 8.08 | qfq | 78,025,358 | 617,239,361 | 6.46% |
| 2024-12-03 | 7.44 | 7.65 | 7.38 | 7.59 | 7.59 | qfq | 38,413,300 | 289,993,584 | 2.02% |
| 2024-12-02 | 7.16 | 7.49 | 7.08 | 7.44 | 7.44 | qfq | 36,537,800 | 267,095,510 | 3.91% |
| 2024-11-29 | 7.10 | 7.25 | 6.96 | 7.16 | 7.16 | qfq | 25,051,676 | 178,322,716 | 0.14% |
| 2024-11-28 | 7.10 | 7.32 | 6.90 | 7.15 | 7.15 | qfq | 31,191,600 | 223,156,082 | -0.14% |
| 2024-11-27 | 7.21 | 7.29 | 6.78 | 7.16 | 7.16 | qfq | 38,654,024 | 268,947,590 | -2.98% |
| 2024-11-26 | 6.92 | 7.58 | 6.92 | 7.38 | 7.38 | qfq | 49,377,878 | 360,600,618 | 5.43% |
| 2024-11-25 | 7.08 | 7.19 | 6.83 | 7.00 | 7.00 | qfq | 25,887,312 | 179,893,872 | -0.43% |
| 2024-11-22 | 7.27 | 7.47 | 7.01 | 7.03 | 7.03 | qfq | 38,253,661 | 277,787,754 | -7.01% |
| 2024-11-21 | 7.74 | 7.84 | 7.50 | 7.56 | 7.56 | qfq | 38,958,500 | 296,536,755 | 0.67% |
| 2024-11-20 | 7.36 | 7.70 | 7.30 | 7.51 | 7.51 | qfq | 42,183,012 | 315,085,736 | 2.88% |
| 2024-11-19 | 6.70 | 7.50 | 6.70 | 7.30 | 7.30 | qfq | 50,662,202 | 360,755,717 | 6.26% |
| 2024-11-18 | 7.50 | 7.51 | 6.87 | 6.87 | 6.87 | qfq | 45,773,800 | 319,894,021 | -9.96% |
| 2024-11-15 | 8.10 | 8.15 | 7.55 | 7.63 | 7.63 | qfq | 58,097,100 | 453,530,137 | -8.07% |
| 2024-11-14 | 8.00 | 8.60 | 7.96 | 8.30 | 8.30 | qfq | 106,993,504 | 888,675,505 | 4.40% |
| 2024-11-13 | 7.87 | 7.96 | 7.56 | 7.95 | 7.95 | qfq | 36,865,261 | 285,611,382 | 0.89% |
| 2024-11-12 | 8.16 | 8.16 | 7.80 | 7.88 | 7.88 | qfq | 57,989,249 | 459,596,812 | -3.79% |
| 2024-11-11 | 7.96 | 8.25 | 7.95 | 8.19 | 8.19 | qfq | 58,705,939 | 477,563,364 | 3.02% |
| 2024-11-08 | 8.00 | 8.15 | 7.88 | 7.95 | 7.95 | qfq | 67,685,700 | 541,827,043 | 1.02% |
| 2024-11-07 | 7.60 | 8.15 | 7.55 | 7.87 | 7.87 | qfq | 81,101,967 | 641,798,240 | 0.77% |
| 2024-11-06 | 8.11 | 8.11 | 7.58 | 7.81 | 7.81 | qfq | 91,372,138 | 722,093,865 | -3.70% |
| 2024-11-05 | 8.32 | 8.60 | 7.93 | 8.11 | 8.11 | qfq | 134,596,792 | 1,101,769,319 | -2.52% |
| 2024-11-04 | 8.31 | 8.57 | 8.31 | 8.32 | 8.32 | qfq | 97,012,120 | 807,192,409 | -9.86% |
| 2024-11-01 | 10.20 | 10.20 | 9.23 | 9.23 | 9.23 | qfq | 103,654,209 | 994,573,885 | -9.95% |
| 2024-10-31 | 9.40 | 10.25 | 9.38 | 10.25 | 10.25 | qfq | 148,404,279 | 1,494,385,389 | 9.98% |
| 2024-10-30 | 9.02 | 9.90 | 8.17 | 9.32 | 9.32 | qfq | 220,439,518 | 2,009,175,817 | 3.33% |
| 2024-10-29 | 9.32 | 9.32 | 8.47 | 9.02 | 9.02 | qfq | 128,143,034 | 1,184,434,966 | 6.49% |
| 2024-10-28 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | qfq | 4,303,900 | 36,454,033 | 10.00% |
| 2024-10-25 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | qfq | 54,642,258 | 405,512,957 | 10.00% |
| 2024-10-24 | 6.60 | 7.00 | 6.51 | 7.00 | 7.00 | qfq | 100,485,797 | 693,512,794 | 10.06% |
| 2024-10-23 | 5.62 | 6.36 | 5.62 | 6.36 | 6.36 | qfq | 80,001,095 | 480,973,899 | 10.03% |
| 2024-10-22 | 5.88 | 6.06 | 5.59 | 5.78 | 5.78 | qfq | 98,098,972 | 570,872,133 | 2.66% |
| 2024-10-21 | 5.18 | 5.63 | 5.13 | 5.63 | 5.63 | qfq | 55,828,240 | 308,352,488 | 9.96% |
| 2024-10-18 | 5.08 | 5.19 | 4.95 | 5.12 | 5.12 | qfq | 36,698,047 | 186,550,185 | 0.79% |
| 2024-10-17 | 4.90 | 5.24 | 4.90 | 5.08 | 5.08 | qfq | 33,655,700 | 170,615,179 | 4.10% |
| 2024-10-16 | 4.89 | 4.99 | 4.81 | 4.88 | 4.88 | qfq | 18,495,700 | 90,535,877 | -1.61% |
| 2024-10-15 | 4.94 | 5.10 | 4.83 | 4.96 | 4.96 | qfq | 28,319,247 | 141,577,481 | 0.40% |
| 2024-10-14 | 4.78 | 4.94 | 4.70 | 4.94 | 4.94 | qfq | 23,437,096 | 113,458,989 | 5.11% |
| 2024-10-11 | 5.00 | 5.00 | 4.63 | 4.70 | 4.70 | qfq | 23,967,386 | 114,746,538 | -6.37% |
| 2024-10-10 | 5.06 | 5.21 | 4.85 | 5.02 | 5.02 | qfq | 37,938,280 | 191,081,889 | -3.65% |
| 2024-10-09 | 5.75 | 5.78 | 5.21 | 5.21 | 5.21 | qfq | 47,521,392 | 255,348,105 | -10.02% |
| 2024-10-08 | 5.81 | 5.81 | 5.32 | 5.79 | 5.79 | qfq | 77,824,734 | 441,519,807 | 9.66% |
| 2024-09-30 | 4.98 | 5.28 | 4.85 | 5.28 | 5.28 | qfq | 67,496,532 | 347,141,486 | 10.00% |
| 2024-09-27 | 4.58 | 4.86 | 4.58 | 4.80 | 4.80 | qfq | 50,533,354 | 238,704,853 | 5.49% |
| 2024-09-26 | 4.41 | 4.56 | 4.40 | 4.55 | 4.55 | qfq | 31,581,954 | 141,719,858 | 2.02% |
| 2024-09-25 | 4.45 | 4.60 | 4.42 | 4.46 | 4.46 | qfq | 41,347,615 | 186,028,280 | 0.22% |
| 2024-09-24 | 4.24 | 4.49 | 4.16 | 4.45 | 4.45 | qfq | 44,248,530 | 191,663,823 | 4.46% |
| 2024-09-23 | 4.39 | 4.41 | 4.25 | 4.26 | 4.26 | qfq | 33,968,730 | 146,016,630 | -3.18% |
| 2024-09-20 | 4.29 | 4.59 | 4.23 | 4.40 | 4.40 | qfq | 50,803,147 | 224,730,503 | 2.33% |
| 2024-09-19 | 4.18 | 4.33 | 4.13 | 4.30 | 4.30 | qfq | 30,485,592 | 129,753,029 | 4.37% |
| 2024-09-18 | 4.26 | 4.35 | 4.12 | 4.12 | 4.12 | qfq | 25,520,466 | 106,724,702 | -2.83% |
| 2024-09-13 | 4.45 | 4.47 | 4.22 | 4.24 | 4.24 | qfq | 42,928,421 | 185,236,474 | -5.36% |
| 2024-09-12 | 4.46 | 4.65 | 4.43 | 4.48 | 4.48 | qfq | 46,431,046 | 210,259,129 | -1.54% |
| 2024-09-11 | 4.35 | 4.78 | 4.30 | 4.55 | 4.55 | qfq | 65,877,365 | 302,167,250 | 2.02% |
| 2024-09-10 | 4.24 | 4.55 | 4.15 | 4.46 | 4.46 | qfq | 60,757,445 | 264,771,294 | 3.00% |
| 2024-09-09 | 4.41 | 4.45 | 4.23 | 4.33 | 4.33 | qfq | 50,264,200 | 217,258,708 | -4.20% |
| 2024-09-06 | 4.89 | 4.89 | 4.48 | 4.52 | 4.52 | qfq | 84,510,864 | 388,814,866 | -7.76% |
| 2024-09-05 | 4.39 | 4.90 | 4.25 | 4.90 | 4.90 | qfq | 121,064,681 | 570,230,371 | 10.11% |
| 2024-09-04 | 4.36 | 4.67 | 4.36 | 4.45 | 4.45 | qfq | 88,829,706 | 396,650,381 | -6.71% |
| 2024-09-03 | 5.80 | 5.80 | 4.76 | 4.77 | 4.77 | qfq | 123,986,277 | 633,732,126 | -9.83% |
| 2024-09-02 | 5.20 | 5.29 | 5.00 | 5.29 | 5.29 | qfq | 63,081,470 | 328,041,130 | 9.98% |
| 2024-08-30 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | qfq | 6,688,400 | 32,171,204 | 10.07% |
| 2024-08-29 | 4.12 | 4.37 | 4.09 | 4.37 | 4.37 | qfq | 27,621,348 | 117,687,751 | 10.08% |
| 2024-08-28 | 3.62 | 3.97 | 3.59 | 3.97 | 3.97 | qfq | 26,898,227 | 105,630,183 | 9.97% |
| 2024-08-27 | 3.71 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 6,629,720 | 24,219,185 | -2.96% |
| 2024-08-26 | 3.60 | 3.77 | 3.60 | 3.72 | 3.72 | qfq | 8,467,940 | 31,456,661 | 3.05% |
| 2024-08-23 | 3.64 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 6,863,352 | 24,716,841 | -1.10% |
| 2024-08-22 | 3.75 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 6,588,522 | 24,323,443 | -2.41% |
| 2024-08-21 | 3.72 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 5,388,300 | 20,207,055 | -0.27% |
| 2024-08-20 | 3.86 | 3.87 | 3.72 | 3.75 | 3.75 | qfq | 8,458,700 | 31,928,048 | -2.60% |
| 2024-08-19 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 6,039,860 | 23,368,504 | -1.28% |
| 2024-08-16 | 4.02 | 4.02 | 3.89 | 3.90 | 3.90 | qfq | 6,057,060 | 23,871,487 | -2.01% |
| 2024-08-15 | 3.89 | 4.01 | 3.85 | 3.98 | 3.98 | qfq | 9,154,600 | 36,125,004 | 2.05% |
| 2024-08-14 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | qfq | 5,527,000 | 21,658,820 | -1.02% |
| 2024-08-13 | 3.88 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 6,801,400 | 26,432,694 | 1.29% |
| 2024-08-12 | 3.96 | 3.99 | 3.88 | 3.89 | 3.89 | qfq | 5,711,800 | 22,353,207 | -1.52% |
| 2024-08-09 | 4.07 | 4.08 | 3.95 | 3.95 | 3.95 | qfq | 6,628,100 | 26,481,232 | -1.99% |
| 2024-08-08 | 4.04 | 4.07 | 3.97 | 4.03 | 4.03 | qfq | 7,596,552 | 30,541,786 | -1.23% |
| 2024-08-07 | 4.12 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 6,238,600 | 25,537,590 | -0.73% |
| 2024-08-06 | 4.00 | 4.11 | 3.99 | 4.11 | 4.11 | qfq | 10,173,700 | 41,381,948 | 3.79% |
| 2024-08-05 | 4.06 | 4.13 | 3.96 | 3.96 | 3.96 | qfq | 9,445,304 | 38,164,376 | -3.18% |
| 2024-08-02 | 4.19 | 4.20 | 4.07 | 4.09 | 4.09 | qfq | 8,226,600 | 34,065,730 | -2.39% |
| 2024-08-01 | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 9,128,600 | 38,269,203 | -0.48% |
| 2024-07-31 | 4.03 | 4.22 | 4.01 | 4.21 | 4.21 | qfq | 14,974,200 | 61,977,385 | 4.73% |
| 2024-07-30 | 3.96 | 4.05 | 3.92 | 4.02 | 4.02 | qfq | 9,474,200 | 37,972,901 | 1.52% |
| 2024-07-29 | 3.94 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 6,190,500 | 24,388,470 | 0.51% |
| 2024-07-26 | 3.84 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 6,744,887 | 26,463,109 | 1.81% |
| 2024-07-25 | 3.83 | 3.96 | 3.79 | 3.87 | 3.87 | qfq | 10,927,800 | 42,505,039 | 0.78% |
| 2024-07-24 | 3.83 | 3.88 | 3.76 | 3.84 | 3.84 | qfq | 10,921,300 | 41,838,430 | -0.52% |
| 2024-07-23 | 3.92 | 4.02 | 3.85 | 3.86 | 3.86 | qfq | 7,986,500 | 31,478,125 | -1.78% |
| 2024-07-22 | 3.90 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 7,211,300 | 28,288,938 | 1.29% |
| 2024-07-19 | 3.85 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 7,459,800 | 28,886,564 | 0.26% |
| 2024-07-18 | 3.90 | 3.92 | 3.75 | 3.87 | 3.87 | qfq | 8,097,300 | 31,061,887 | -0.26% |
| 2024-07-17 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | qfq | 5,853,500 | 22,846,423 | -1.27% |
| 2024-07-16 | 3.90 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 5,940,308 | 23,282,233 | 0.26% |
| 2024-07-15 | 4.06 | 4.06 | 3.90 | 3.92 | 3.92 | qfq | 10,537,200 | 41,613,862 | -3.92% |
| 2024-07-12 | 4.04 | 4.17 | 4.01 | 4.08 | 4.08 | qfq | 14,159,200 | 57,892,028 | 0.99% |
| 2024-07-11 | 3.90 | 4.06 | 3.90 | 4.04 | 4.04 | qfq | 14,404,500 | 57,695,669 | 4.94% |
| 2024-07-10 | 3.82 | 3.96 | 3.79 | 3.85 | 3.85 | qfq | 12,540,904 | 48,745,747 | 0.00% |
| 2024-07-09 | 3.92 | 3.97 | 3.74 | 3.85 | 3.85 | qfq | 16,922,644 | 64,781,101 | -2.53% |
| 2024-07-08 | 4.09 | 4.12 | 3.93 | 3.95 | 3.95 | qfq | 10,203,604 | 40,589,842 | -4.13% |
| 2024-07-05 | 4.10 | 4.15 | 3.99 | 4.12 | 4.12 | qfq | 5,467,000 | 22,341,813 | 0.73% |
| 2024-07-04 | 4.21 | 4.26 | 4.08 | 4.09 | 4.09 | qfq | 6,776,600 | 28,091,958 | -3.31% |
| 2024-07-03 | 4.24 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 7,104,350 | 30,175,073 | -0.94% |
| 2024-07-02 | 4.20 | 4.30 | 4.17 | 4.27 | 4.27 | qfq | 8,608,800 | 36,751,139 | 1.18% |
| 2024-07-01 | 4.19 | 4.31 | 4.13 | 4.22 | 4.22 | qfq | 9,136,900 | 38,341,222 | 2.18% |
| 2024-06-28 | 4.15 | 4.25 | 4.12 | 4.13 | 4.13 | qfq | 7,659,700 | 32,028,785 | -0.72% |
| 2024-06-27 | 4.28 | 4.29 | 4.16 | 4.16 | 4.16 | qfq | 10,427,500 | 43,999,376 | -1.65% |
| 2024-06-26 | 4.08 | 4.23 | 4.00 | 4.23 | 4.23 | qfq | 12,823,980 | 52,956,406 | 3.68% |
| 2024-06-25 | 4.14 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 11,482,400 | 47,250,060 | 0.00% |
| 2024-06-24 | 4.28 | 4.29 | 4.07 | 4.08 | 4.08 | qfq | 13,439,800 | 55,582,590 | -5.99% |
| 2024-06-21 | 4.45 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 8,362,300 | 36,530,772 | -0.69% |
| 2024-06-20 | 4.55 | 4.55 | 4.36 | 4.37 | 4.37 | qfq | 10,098,400 | 44,701,733 | -4.38% |
| 2024-06-19 | 4.65 | 4.69 | 4.55 | 4.57 | 4.57 | qfq | 7,369,540 | 33,978,515 | -1.72% |
| 2024-06-18 | 4.53 | 4.66 | 4.51 | 4.65 | 4.65 | qfq | 8,564,000 | 39,447,303 | 2.88% |
| 2024-06-17 | 4.55 | 4.60 | 4.51 | 4.52 | 4.52 | qfq | 7,563,700 | 34,354,993 | -1.74% |
| 2024-06-14 | 4.58 | 4.66 | 4.48 | 4.60 | 4.60 | qfq | 7,611,500 | 34,970,209 | 0.44% |
| 2024-06-13 | 4.65 | 4.73 | 4.58 | 4.58 | 4.58 | qfq | 8,208,900 | 37,951,086 | -1.51% |
| 2024-06-12 | 4.59 | 4.69 | 4.58 | 4.65 | 4.65 | qfq | 7,682,100 | 35,757,534 | 1.31% |
| 2024-06-11 | 4.54 | 4.61 | 4.40 | 4.59 | 4.59 | qfq | 10,362,308 | 46,762,719 | 1.10% |
| 2024-06-07 | 4.45 | 4.56 | 4.40 | 4.54 | 4.54 | qfq | 12,494,900 | 56,100,886 | 2.95% |
| 2024-06-06 | 4.75 | 4.85 | 4.33 | 4.41 | 4.41 | qfq | 27,050,702 | 121,214,522 | -8.13% |
| 2024-06-05 | 4.87 | 4.88 | 4.80 | 4.80 | 4.80 | qfq | 8,063,600 | 39,003,675 | -2.24% |
| 2024-06-04 | 5.00 | 5.00 | 4.82 | 4.91 | 4.91 | qfq | 12,079,608 | 58,888,550 | -2.39% |
| 2024-06-03 | 5.22 | 5.22 | 5.00 | 5.03 | 5.03 | qfq | 10,596,804 | 53,937,823 | -3.82% |
| 2024-05-31 | 5.15 | 5.25 | 5.13 | 5.23 | 5.23 | qfq | 9,906,980 | 51,554,370 | 2.35% |
| 2024-05-30 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | qfq | 9,099,600 | 46,629,316 | -0.20% |
| 2024-05-29 | 5.07 | 5.29 | 5.05 | 5.12 | 5.12 | qfq | 14,049,300 | 72,908,897 | 0.99% |
| 2024-05-28 | 5.11 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 12,766,442 | 64,840,315 | -0.20% |
| 2024-05-27 | 4.76 | 5.09 | 4.76 | 5.08 | 5.08 | qfq | 22,968,240 | 114,403,747 | -3.97% |
| 2024-05-24 | 5.35 | 5.46 | 5.26 | 5.29 | 5.29 | qfq | 11,540,700 | 61,645,431 | -1.31% |
| 2024-05-23 | 5.51 | 5.58 | 5.35 | 5.36 | 5.36 | qfq | 16,361,704 | 88,733,085 | -4.11% |
| 2024-05-22 | 5.35 | 5.63 | 5.31 | 5.59 | 5.59 | qfq | 29,142,304 | 161,229,732 | 4.88% |
| 2024-05-21 | 5.44 | 5.44 | 5.30 | 5.33 | 5.33 | qfq | 11,013,228 | 58,797,456 | -2.02% |
| 2024-05-20 | 5.55 | 5.56 | 5.40 | 5.44 | 5.44 | qfq | 12,195,328 | 66,715,490 | -1.09% |
| 2024-05-17 | 5.43 | 5.52 | 5.36 | 5.50 | 5.50 | qfq | 10,659,300 | 58,230,258 | 0.36% |
| 2024-05-16 | 5.58 | 5.62 | 5.47 | 5.48 | 5.48 | qfq | 13,381,908 | 73,878,071 | -1.44% |
| 2024-05-15 | 5.60 | 5.73 | 5.55 | 5.56 | 5.56 | qfq | 12,167,299 | 68,423,968 | -1.77% |
| 2024-05-14 | 5.66 | 5.78 | 5.63 | 5.66 | 5.66 | qfq | 12,070,799 | 68,536,049 | 0.53% |
| 2024-05-13 | 5.70 | 5.82 | 5.50 | 5.63 | 5.63 | qfq | 20,364,235 | 115,465,256 | -3.92% |
| 2024-05-10 | 5.96 | 6.07 | 5.86 | 5.86 | 5.86 | qfq | 34,816,700 | 206,252,699 | -3.93% |
| 2024-05-09 | 5.73 | 6.28 | 5.73 | 6.10 | 6.10 | qfq | 53,238,634 | 325,925,699 | 6.83% |
| 2024-05-08 | 5.89 | 5.89 | 5.70 | 5.71 | 5.71 | qfq | 10,414,900 | 60,106,236 | -2.89% |
| 2024-05-07 | 5.86 | 5.90 | 5.79 | 5.88 | 5.88 | qfq | 9,918,590 | 58,130,217 | 0.51% |
| 2024-05-06 | 5.81 | 5.93 | 5.81 | 5.85 | 5.85 | qfq | 9,535,900 | 55,979,000 | 1.56% |
| 2024-04-30 | 5.96 | 5.99 | 5.62 | 5.76 | 5.76 | qfq | 16,327,000 | 93,975,088 | -2.21% |
| 2024-04-29 | 5.68 | 5.90 | 5.67 | 5.89 | 5.89 | qfq | 13,272,700 | 77,473,448 | 4.25% |
| 2024-04-26 | 5.60 | 5.71 | 5.50 | 5.65 | 5.65 | qfq | 13,121,780 | 73,704,153 | 0.53% |
| 2024-04-25 | 5.56 | 5.74 | 5.51 | 5.62 | 5.62 | qfq | 14,449,100 | 81,610,585 | -3.10% |
| 2024-04-24 | 5.71 | 5.82 | 5.69 | 5.80 | 5.80 | qfq | 10,918,800 | 63,009,550 | 1.05% |
| 2024-04-23 | 5.74 | 5.88 | 5.67 | 5.74 | 5.74 | qfq | 14,929,500 | 86,052,275 | 1.23% |
| 2024-04-22 | 5.63 | 5.79 | 5.44 | 5.67 | 5.67 | qfq | 13,343,800 | 75,365,236 | 1.07% |
| 2024-04-19 | 5.79 | 5.82 | 5.58 | 5.61 | 5.61 | qfq | 10,060,700 | 57,048,660 | -3.28% |
| 2024-04-18 | 5.87 | 5.92 | 5.68 | 5.80 | 5.80 | qfq | 13,077,404 | 76,011,859 | -0.51% |
| 2024-04-17 | 5.37 | 5.83 | 5.37 | 5.83 | 5.83 | qfq | 16,821,100 | 95,671,962 | 8.77% |
| 2024-04-16 | 5.90 | 5.90 | 5.36 | 5.36 | 5.36 | qfq | 19,926,800 | 109,807,041 | -10.07% |
| 2024-04-15 | 6.16 | 6.31 | 5.80 | 5.96 | 5.96 | qfq | 15,864,300 | 95,128,486 | -4.33% |
| 2024-04-12 | 6.39 | 6.44 | 6.22 | 6.23 | 6.23 | qfq | 7,299,202 | 46,109,573 | -2.35% |
| 2024-04-11 | 6.29 | 6.47 | 6.25 | 6.38 | 6.38 | qfq | 8,881,800 | 56,644,794 | 0.31% |
| 2024-04-10 | 6.55 | 6.67 | 6.31 | 6.36 | 6.36 | qfq | 12,480,800 | 80,633,261 | -2.45% |
| 2024-04-09 | 6.44 | 6.55 | 6.39 | 6.52 | 6.52 | qfq | 9,105,300 | 58,918,435 | 2.35% |
| 2024-04-08 | 6.62 | 6.63 | 6.36 | 6.37 | 6.37 | qfq | 12,197,899 | 78,631,750 | -3.92% |
| 2024-04-03 | 6.83 | 6.85 | 6.61 | 6.63 | 6.63 | qfq | 9,699,000 | 64,606,773 | -2.50% |
| 2024-04-02 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | qfq | 10,211,428 | 69,401,711 | -1.16% |
| 2024-04-01 | 6.79 | 6.91 | 6.75 | 6.88 | 6.88 | qfq | 10,481,500 | 71,988,096 | 2.08% |
| 2024-03-29 | 6.70 | 6.83 | 6.65 | 6.74 | 6.74 | qfq | 9,489,200 | 63,846,313 | 0.60% |
| 2024-03-28 | 6.48 | 6.78 | 6.46 | 6.70 | 6.70 | qfq | 16,270,900 | 108,770,360 | 3.40% |
| 2024-03-27 | 6.80 | 6.88 | 6.48 | 6.48 | 6.48 | qfq | 20,814,200 | 139,078,637 | -7.30% |
| 2024-03-26 | 6.77 | 7.15 | 6.75 | 6.99 | 6.99 | qfq | 31,162,900 | 216,826,273 | 3.40% |
| 2024-03-25 | 7.03 | 7.04 | 6.75 | 6.76 | 6.76 | qfq | 16,182,834 | 111,809,034 | -4.38% |
| 2024-03-22 | 7.21 | 7.23 | 7.02 | 7.07 | 7.07 | qfq | 14,735,300 | 104,537,835 | -2.35% |
| 2024-03-21 | 7.26 | 7.29 | 7.15 | 7.24 | 7.24 | qfq | 15,190,922 | 109,761,503 | -0.28% |
| 2024-03-20 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 13,134,530 | 95,124,512 | 0.41% |
| 2024-03-19 | 7.33 | 7.40 | 7.23 | 7.23 | 7.23 | qfq | 19,578,830 | 142,895,746 | -1.50% |
| 2024-03-18 | 7.21 | 7.43 | 7.15 | 7.34 | 7.34 | qfq | 27,807,104 | 202,431,805 | 3.23% |
| 2024-03-15 | 7.00 | 7.11 | 6.98 | 7.11 | 7.11 | qfq | 11,720,300 | 82,715,048 | 0.85% |
| 2024-03-14 | 7.20 | 7.22 | 6.96 | 7.05 | 7.05 | qfq | 18,204,300 | 128,890,562 | -1.81% |
| 2024-03-13 | 7.11 | 7.23 | 7.07 | 7.18 | 7.18 | qfq | 21,044,400 | 150,454,204 | 0.28% |
| 2024-03-12 | 7.14 | 7.24 | 7.00 | 7.16 | 7.16 | qfq | 28,507,400 | 202,534,712 | 0.14% |
| 2024-03-11 | 6.94 | 7.21 | 6.94 | 7.15 | 7.15 | qfq | 28,519,100 | 202,348,661 | 3.47% |
| 2024-03-08 | 6.80 | 7.03 | 6.76 | 6.91 | 6.91 | qfq | 17,664,800 | 122,192,225 | 1.02% |
| 2024-03-07 | 6.97 | 7.15 | 6.84 | 6.84 | 6.84 | qfq | 25,223,000 | 176,185,085 | -1.30% |
| 2024-03-06 | 6.73 | 6.97 | 6.72 | 6.93 | 6.93 | qfq | 20,988,500 | 144,142,354 | 3.28% |
| 2024-03-05 | 6.81 | 6.88 | 6.70 | 6.71 | 6.71 | qfq | 18,272,826 | 123,524,825 | -2.89% |
| 2024-03-04 | 6.98 | 7.07 | 6.79 | 6.91 | 6.91 | qfq | 27,106,240 | 187,237,888 | -2.40% |
| 2024-03-01 | 6.93 | 7.26 | 6.83 | 7.08 | 7.08 | qfq | 35,942,250 | 253,691,061 | 3.21% |
| 2024-02-29 | 6.50 | 6.88 | 6.49 | 6.86 | 6.86 | qfq | 34,302,600 | 231,941,401 | 2.24% |
| 2024-02-28 | 6.92 | 7.53 | 6.68 | 6.71 | 6.71 | qfq | 52,661,274 | 375,387,237 | -3.87% |
| 2024-02-27 | 6.77 | 7.05 | 6.68 | 6.98 | 6.98 | qfq | 40,915,800 | 282,260,300 | 0.72% |
| 2024-02-26 | 6.49 | 7.07 | 6.49 | 6.93 | 6.93 | qfq | 47,562,740 | 325,546,389 | 7.78% |
| 2024-02-23 | 6.30 | 6.45 | 6.29 | 6.43 | 6.43 | qfq | 20,657,300 | 131,545,104 | 2.39% |
| 2024-02-22 | 5.99 | 6.30 | 5.94 | 6.28 | 6.28 | qfq | 25,984,000 | 161,433,547 | 4.32% |
| 2024-02-21 | 6.02 | 6.25 | 5.90 | 6.02 | 6.02 | qfq | 19,964,200 | 122,106,845 | -0.33% |
| 2024-02-20 | 5.81 | 6.07 | 5.69 | 6.04 | 6.04 | qfq | 17,482,500 | 103,023,203 | 3.96% |
| 2024-02-19 | 5.62 | 5.85 | 5.62 | 5.81 | 5.81 | qfq | 17,102,599 | 98,634,358 | 5.06% |
| 2024-02-08 | 5.12 | 5.54 | 5.12 | 5.53 | 5.53 | qfq | 19,528,908 | 105,174,466 | 8.01% |
| 2024-02-07 | 5.31 | 5.45 | 4.96 | 5.12 | 5.12 | qfq | 21,140,500 | 110,257,214 | -3.21% |
| 2024-02-06 | 4.89 | 5.43 | 4.75 | 5.29 | 5.29 | qfq | 19,583,728 | 100,117,871 | 3.52% |
| 2024-02-05 | 5.60 | 5.61 | 5.11 | 5.11 | 5.11 | qfq | 17,676,300 | 92,944,451 | -10.04% |
| 2024-02-02 | 5.98 | 6.12 | 5.45 | 5.68 | 5.68 | qfq | 16,478,008 | 95,382,368 | -5.18% |
| 2024-02-01 | 5.97 | 6.14 | 5.94 | 5.99 | 5.99 | qfq | 12,458,000 | 75,156,410 | -0.33% |
| 2024-01-31 | 6.49 | 6.55 | 6.01 | 6.01 | 6.01 | qfq | 16,800,500 | 104,545,198 | -7.25% |
| 2024-01-30 | 6.72 | 6.82 | 6.46 | 6.48 | 6.48 | qfq | 12,039,800 | 79,823,946 | -4.42% |
| 2024-01-29 | 7.02 | 7.08 | 6.78 | 6.78 | 6.78 | qfq | 13,573,400 | 93,311,960 | -4.24% |
| 2024-01-26 | 7.11 | 7.18 | 7.03 | 7.08 | 7.08 | qfq | 13,273,300 | 94,480,326 | -0.84% |
| 2024-01-25 | 6.85 | 7.34 | 6.70 | 7.14 | 7.14 | qfq | 22,019,489 | 154,402,318 | 4.54% |
| 2024-01-24 | 6.92 | 6.98 | 6.56 | 6.83 | 6.83 | qfq | 17,198,858 | 116,439,508 | -1.01% |
| 2024-01-23 | 6.86 | 7.03 | 6.61 | 6.90 | 6.90 | qfq | 14,192,220 | 97,800,164 | -0.86% |
| 2024-01-22 | 7.52 | 7.54 | 6.80 | 6.96 | 6.96 | qfq | 21,402,800 | 152,635,569 | -7.94% |
| 2024-01-19 | 7.80 | 7.84 | 7.56 | 7.56 | 7.56 | qfq | 11,236,400 | 86,351,981 | -3.20% |
| 2024-01-18 | 7.71 | 7.82 | 7.60 | 7.81 | 7.81 | qfq | 14,787,400 | 113,778,942 | -0.13% |
| 2024-01-17 | 8.06 | 8.16 | 7.82 | 7.82 | 7.82 | qfq | 19,396,500 | 154,043,328 | -4.28% |
| 2024-01-16 | 8.23 | 8.28 | 8.02 | 8.17 | 8.17 | qfq | 16,053,900 | 130,548,084 | -0.37% |
| 2024-01-15 | 8.35 | 8.42 | 8.20 | 8.20 | 8.20 | qfq | 14,886,904 | 123,234,080 | -2.38% |
| 2024-01-12 | 8.37 | 8.69 | 8.35 | 8.40 | 8.40 | qfq | 33,060,900 | 281,926,211 | -0.83% |
| 2024-01-11 | 8.05 | 8.72 | 8.05 | 8.47 | 8.47 | qfq | 31,741,000 | 266,129,130 | 4.70% |
| 2024-01-10 | 8.20 | 8.31 | 7.94 | 8.09 | 8.09 | qfq | 17,286,700 | 140,989,407 | -2.18% |
| 2024-01-09 | 8.11 | 8.36 | 8.09 | 8.27 | 8.27 | qfq | 19,394,500 | 159,863,099 | 1.10% |
| 2024-01-08 | 8.13 | 8.31 | 8.02 | 8.18 | 8.18 | qfq | 17,178,800 | 139,925,126 | 0.74% |
| 2024-01-05 | 8.25 | 8.37 | 8.09 | 8.12 | 8.12 | qfq | 15,990,400 | 131,259,106 | -1.69% |
| 2024-01-04 | 8.45 | 8.47 | 8.25 | 8.26 | 8.26 | qfq | 17,507,600 | 145,298,257 | -2.82% |
| 2024-01-03 | 8.61 | 8.69 | 8.40 | 8.50 | 8.50 | qfq | 24,326,000 | 206,861,141 | -1.73% |
| 2024-01-02 | 8.71 | 8.85 | 8.59 | 8.65 | 8.65 | qfq | 26,088,900 | 226,951,612 | -1.48% |
| 2023-12-29 | 8.72 | 8.81 | 8.66 | 8.78 | 8.78 | qfq | 36,142,900 | 315,833,563 | -0.11% |
| 2023-12-28 | 8.40 | 8.92 | 8.31 | 8.79 | 8.79 | qfq | 51,613,000 | 450,865,903 | 3.90% |
| 2023-12-27 | 8.60 | 8.60 | 8.32 | 8.46 | 8.46 | qfq | 26,721,800 | 225,135,890 | -2.20% |
| 2023-12-26 | 8.37 | 8.77 | 8.29 | 8.65 | 8.65 | qfq | 42,022,422 | 359,232,022 | 1.53% |
| 2023-12-25 | 8.24 | 8.80 | 8.18 | 8.52 | 8.52 | qfq | 39,909,633 | 337,745,908 | 6.23% |
| 2023-12-22 | 8.07 | 8.14 | 7.96 | 8.02 | 8.02 | qfq | 14,056,032 | 112,930,783 | -0.62% |
| 2023-12-21 | 7.92 | 8.08 | 7.82 | 8.07 | 8.07 | qfq | 14,646,272 | 116,694,781 | 1.64% |
| 2023-12-20 | 8.02 | 8.06 | 7.94 | 7.94 | 7.94 | qfq | 10,275,932 | 82,182,677 | -1.12% |
| 2023-12-19 | 8.03 | 8.14 | 7.96 | 8.03 | 8.03 | qfq | 11,972,131 | 96,286,543 | -0.74% |
| 2023-12-18 | 8.29 | 8.29 | 8.06 | 8.09 | 8.09 | qfq | 14,640,300 | 119,051,082 | -2.88% |
| 2023-12-15 | 8.29 | 8.37 | 8.24 | 8.33 | 8.33 | qfq | 12,938,200 | 107,461,322 | 1.09% |
| 2023-12-14 | 8.55 | 8.55 | 8.23 | 8.24 | 8.24 | qfq | 22,590,800 | 189,040,639 | -2.94% |
| 2023-12-13 | 8.55 | 8.59 | 8.45 | 8.49 | 8.49 | qfq | 14,224,100 | 121,317,612 | -0.70% |
| 2023-12-12 | 8.53 | 8.60 | 8.50 | 8.55 | 8.55 | qfq | 13,846,422 | 118,289,857 | -0.58% |
| 2023-12-11 | 8.50 | 8.60 | 8.29 | 8.60 | 8.60 | qfq | 20,283,100 | 172,130,911 | 0.47% |
| 2023-12-08 | 8.75 | 8.85 | 8.55 | 8.56 | 8.56 | qfq | 27,625,426 | 239,248,834 | -1.95% |
| 2023-12-07 | 8.63 | 8.98 | 8.63 | 8.73 | 8.73 | qfq | 33,855,400 | 297,289,427 | 1.63% |
| 2023-12-06 | 8.55 | 8.70 | 8.43 | 8.59 | 8.59 | qfq | 24,470,704 | 210,504,566 | -0.69% |
| 2023-12-05 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | qfq | 45,277,944 | 397,647,216 | -5.05% |
| 2023-12-04 | 9.28 | 9.44 | 9.10 | 9.11 | 9.11 | qfq | 45,889,307 | 421,967,624 | -2.57% |
| 2023-12-01 | 9.28 | 9.74 | 9.25 | 9.35 | 9.35 | qfq | 69,690,471 | 660,843,413 | -0.64% |
| 2023-11-30 | 9.10 | 9.69 | 9.02 | 9.41 | 9.41 | qfq | 92,362,281 | 858,534,531 | -0.84% |
| 2023-11-29 | 9.86 | 9.87 | 9.36 | 9.49 | 9.49 | qfq | 123,154,650 | 1,194,499,960 | 5.80% |
| 2023-11-28 | 8.85 | 9.14 | 8.79 | 8.97 | 8.97 | qfq | 25,190,900 | 225,366,189 | 1.24% |
| 2023-11-27 | 8.83 | 8.94 | 8.77 | 8.86 | 8.86 | qfq | 12,199,000 | 108,092,466 | -0.11% |
| 2023-11-24 | 9.05 | 9.09 | 8.83 | 8.87 | 8.87 | qfq | 17,820,957 | 158,879,651 | -2.31% |
| 2023-11-23 | 8.97 | 9.15 | 8.93 | 9.08 | 9.08 | qfq | 16,590,000 | 150,375,999 | 1.23% |
| 2023-11-22 | 9.24 | 9.24 | 8.96 | 8.97 | 8.97 | qfq | 23,431,407 | 212,484,217 | -2.92% |
| 2023-11-21 | 9.40 | 9.42 | 9.20 | 9.24 | 9.24 | qfq | 30,318,300 | 281,281,869 | -1.70% |
| 2023-11-20 | 9.34 | 9.40 | 9.27 | 9.40 | 9.40 | qfq | 31,664,107 | 295,937,871 | 1.51% |
| 2023-11-17 | 9.13 | 9.27 | 9.08 | 9.26 | 9.26 | qfq | 25,828,600 | 237,974,002 | 1.09% |
| 2023-11-16 | 9.26 | 9.31 | 9.16 | 9.16 | 9.16 | qfq | 35,837,110 | 330,014,626 | -2.24% |
| 2023-11-15 | 9.30 | 9.57 | 9.23 | 9.37 | 9.37 | qfq | 59,408,549 | 558,165,760 | 1.30% |
| 2023-11-14 | 9.08 | 9.36 | 9.07 | 9.25 | 9.25 | qfq | 48,654,600 | 447,138,093 | 0.98% |
| 2023-11-13 | 8.82 | 9.33 | 8.81 | 9.16 | 9.16 | qfq | 56,838,207 | 517,570,001 | 3.85% |
| 2023-11-10 | 8.94 | 8.98 | 8.80 | 8.82 | 8.82 | qfq | 19,437,900 | 171,817,582 | -1.23% |
| 2023-11-09 | 8.88 | 9.08 | 8.83 | 8.93 | 8.93 | qfq | 28,867,039 | 257,803,583 | 0.11% |
| 2023-11-08 | 8.93 | 9.01 | 8.82 | 8.92 | 8.92 | qfq | 26,866,666 | 239,196,531 | 0.00% |
| 2023-11-07 | 8.84 | 8.97 | 8.75 | 8.92 | 8.92 | qfq | 31,244,300 | 277,088,277 | 0.68% |
| 2023-11-06 | 8.59 | 9.04 | 8.57 | 8.86 | 8.86 | qfq | 43,454,602 | 384,330,214 | 3.87% |
| 2023-11-03 | 8.40 | 8.58 | 8.38 | 8.53 | 8.53 | qfq | 22,161,300 | 188,771,735 | 1.55% |
| 2023-11-02 | 8.62 | 8.68 | 8.39 | 8.40 | 8.40 | qfq | 29,947,513 | 253,941,020 | -2.33% |
| 2023-11-01 | 8.83 | 8.89 | 8.58 | 8.60 | 8.60 | qfq | 45,246,840 | 393,088,757 | -3.15% |
| 2023-10-31 | 9.05 | 9.12 | 8.78 | 8.88 | 8.88 | qfq | 58,052,800 | 519,007,001 | -4.10% |
| 2023-10-30 | 9.05 | 9.44 | 9.05 | 9.26 | 9.26 | qfq | 46,291,997 | 427,980,606 | 0.22% |
| 2023-10-27 | 9.20 | 9.57 | 8.89 | 9.24 | 9.24 | qfq | 65,922,460 | 608,197,846 | -0.32% |
| 2023-10-26 | 9.05 | 9.44 | 8.97 | 9.27 | 9.27 | qfq | 57,563,052 | 530,421,655 | 0.98% |
| 2023-10-25 | 9.00 | 9.29 | 8.92 | 9.18 | 9.18 | qfq | 47,653,772 | 436,323,259 | 1.10% |
| 2023-10-24 | 9.15 | 9.25 | 8.84 | 9.08 | 9.08 | qfq | 50,661,680 | 457,841,366 | -0.77% |
| 2023-10-23 | 8.92 | 9.31 | 8.83 | 9.15 | 9.15 | qfq | 54,751,380 | 499,829,361 | 2.12% |
| 2023-10-20 | 8.91 | 9.22 | 8.88 | 8.96 | 8.96 | qfq | 45,463,001 | 411,936,594 | -1.10% |
| 2023-10-19 | 9.58 | 9.58 | 9.01 | 9.06 | 9.06 | qfq | 75,947,314 | 697,892,175 | -6.69% |
| 2023-10-18 | 10.11 | 10.25 | 9.52 | 9.71 | 9.71 | qfq | 87,317,170 | 857,865,998 | -6.00% |
| 2023-10-17 | 10.10 | 10.88 | 10.06 | 10.33 | 10.33 | qfq | 101,615,298 | 1,063,879,614 | 1.97% |
| 2023-10-16 | 10.80 | 10.82 | 10.01 | 10.13 | 10.13 | qfq | 136,133,485 | 1,390,639,129 | -8.90% |
| 2023-10-13 | 10.68 | 11.37 | 10.58 | 11.12 | 11.12 | qfq | 146,572,990 | 1,617,796,248 | 0.72% |
| 2023-10-12 | 11.19 | 12.00 | 10.73 | 11.04 | 11.04 | qfq | 202,003,110 | 2,269,550,982 | 0.00% |
| 2023-10-11 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | qfq | 32,000,012 | 353,280,132 | 9.96% |
| 2023-10-10 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | qfq | 7,913,100 | 79,447,524 | 9.97% |
| 2023-10-09 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | qfq | 12,455,800 | 113,721,454 | 10.00% |
| 2023-09-28 | 8.33 | 8.40 | 8.27 | 8.30 | 8.30 | qfq | 13,972,146 | 116,220,430 | -0.84% |
| 2023-09-27 | 8.31 | 8.58 | 8.30 | 8.37 | 8.37 | qfq | 23,246,920 | 195,690,715 | -1.30% |
| 2023-09-26 | 8.16 | 8.65 | 8.10 | 8.48 | 8.48 | qfq | 34,490,140 | 291,773,694 | 3.41% |
| 2023-09-25 | 8.17 | 8.26 | 8.05 | 8.20 | 8.20 | qfq | 22,870,500 | 186,097,273 | 0.37% |
| 2023-09-22 | 7.65 | 8.39 | 7.63 | 8.17 | 8.17 | qfq | 30,235,200 | 246,486,510 | 7.08% |
| 2023-09-21 | 7.71 | 7.77 | 7.60 | 7.63 | 7.63 | qfq | 7,081,900 | 54,272,580 | -1.42% |
| 2023-09-20 | 7.83 | 7.87 | 7.73 | 7.74 | 7.74 | qfq | 4,477,400 | 34,909,114 | -1.02% |
| 2023-09-19 | 7.98 | 7.98 | 7.80 | 7.82 | 7.82 | qfq | 6,672,800 | 52,372,719 | -2.25% |
| 2023-09-18 | 7.90 | 8.07 | 7.80 | 8.00 | 8.00 | qfq | 6,755,762 | 53,886,530 | 1.27% |
| 2023-09-15 | 7.94 | 7.96 | 7.85 | 7.90 | 7.90 | qfq | 4,980,962 | 39,336,956 | 0.25% |
| 2023-09-14 | 8.01 | 8.01 | 7.85 | 7.88 | 7.88 | qfq | 5,550,400 | 43,878,095 | -1.38% |
| 2023-09-13 | 8.14 | 8.15 | 7.93 | 7.99 | 7.99 | qfq | 8,440,204 | 67,577,652 | -1.84% |
| 2023-09-12 | 8.10 | 8.22 | 8.08 | 8.14 | 8.14 | qfq | 6,634,000 | 54,052,300 | 0.00% |
| 2023-09-11 | 8.04 | 8.17 | 7.98 | 8.14 | 8.14 | qfq | 7,720,662 | 62,491,231 | 0.74% |
| 2023-09-08 | 8.08 | 8.17 | 8.02 | 8.08 | 8.08 | qfq | 8,017,500 | 64,800,158 | -0.12% |
| 2023-09-07 | 8.33 | 8.33 | 8.07 | 8.09 | 8.09 | qfq | 10,540,100 | 86,073,104 | -2.53% |
| 2023-09-06 | 8.38 | 8.41 | 8.20 | 8.30 | 8.30 | qfq | 10,583,440 | 87,485,526 | -1.43% |
| 2023-09-05 | 8.33 | 8.48 | 8.25 | 8.42 | 8.42 | qfq | 15,730,752 | 131,809,232 | 0.96% |
| 2023-09-04 | 8.17 | 8.35 | 8.14 | 8.34 | 8.34 | qfq | 11,422,500 | 94,430,300 | 2.21% |
| 2023-09-01 | 8.11 | 8.22 | 8.11 | 8.16 | 8.16 | qfq | 5,976,700 | 48,668,646 | 0.12% |
| 2023-08-31 | 8.24 | 8.35 | 8.14 | 8.15 | 8.15 | qfq | 11,535,200 | 94,766,146 | -1.09% |
| 2023-08-30 | 8.14 | 8.30 | 8.10 | 8.24 | 8.24 | qfq | 12,016,400 | 98,786,659 | 0.98% |
| 2023-08-29 | 7.88 | 8.17 | 7.82 | 8.16 | 8.16 | qfq | 12,147,400 | 98,195,492 | 3.42% |
| 2023-08-28 | 8.29 | 8.31 | 7.85 | 7.89 | 7.89 | qfq | 12,340,100 | 99,435,032 | 1.02% |
| 2023-08-25 | 8.11 | 8.13 | 7.77 | 7.81 | 7.81 | qfq | 13,973,300 | 110,639,531 | -3.82% |
| 2023-08-24 | 8.10 | 8.28 | 7.97 | 8.12 | 8.12 | qfq | 10,151,144 | 82,504,118 | 0.62% |
| 2023-08-23 | 8.38 | 8.38 | 8.06 | 8.07 | 8.07 | qfq | 9,601,300 | 78,337,229 | -3.12% |
| 2023-08-22 | 8.35 | 8.38 | 8.14 | 8.33 | 8.33 | qfq | 9,721,200 | 80,233,946 | 0.36% |
| 2023-08-21 | 8.35 | 8.49 | 8.30 | 8.30 | 8.30 | qfq | 5,980,700 | 50,101,530 | -1.19% |
| 2023-08-18 | 8.58 | 8.62 | 8.40 | 8.40 | 8.40 | qfq | 7,272,544 | 61,826,823 | -1.98% |
| 2023-08-17 | 8.48 | 8.60 | 8.33 | 8.57 | 8.57 | qfq | 8,015,780 | 68,214,717 | 1.42% |
| 2023-08-16 | 8.62 | 8.64 | 8.44 | 8.45 | 8.45 | qfq | 8,693,100 | 74,062,167 | -1.63% |
| 2023-08-15 | 8.70 | 8.80 | 8.53 | 8.59 | 8.59 | qfq | 8,342,430 | 72,169,931 | -1.26% |
| 2023-08-14 | 8.79 | 8.79 | 8.60 | 8.70 | 8.70 | qfq | 11,400,600 | 98,698,362 | -1.81% |
| 2023-08-11 | 9.00 | 9.00 | 8.85 | 8.86 | 8.86 | qfq | 9,974,000 | 88,628,427 | -1.66% |
| 2023-08-10 | 9.02 | 9.13 | 8.98 | 9.01 | 9.01 | qfq | 10,280,940 | 93,111,293 | 0.90% |
| 2023-08-09 | 9.13 | 9.13 | 8.92 | 8.93 | 8.93 | qfq | 11,125,360 | 99,995,176 | -2.30% |
| 2023-08-08 | 9.20 | 9.31 | 9.08 | 9.14 | 9.14 | qfq | 19,406,834 | 177,756,361 | -2.04% |
| 2023-08-07 | 8.91 | 9.50 | 8.86 | 9.33 | 9.33 | qfq | 33,013,118 | 304,228,808 | 4.48% |
| 2023-08-04 | 8.95 | 8.98 | 8.85 | 8.93 | 8.93 | qfq | 13,563,154 | 120,833,408 | 0.00% |
| 2023-08-03 | 8.87 | 9.01 | 8.83 | 8.93 | 8.93 | qfq | 16,080,046 | 143,749,356 | 0.90% |
| 2023-08-02 | 8.89 | 8.89 | 8.81 | 8.85 | 8.85 | qfq | 9,220,494 | 81,511,255 | -0.45% |
| 2023-08-01 | 8.98 | 8.98 | 8.83 | 8.89 | 8.89 | qfq | 14,519,100 | 129,068,635 | -1.44% |
| 2023-07-31 | 8.98 | 9.08 | 8.92 | 9.02 | 9.02 | qfq | 13,816,086 | 124,604,103 | 0.45% |
| 2023-07-28 | 9.00 | 9.01 | 8.81 | 8.98 | 8.98 | qfq | 13,155,000 | 117,250,039 | 0.34% |
| 2023-07-27 | 9.17 | 9.19 | 8.91 | 8.95 | 8.95 | qfq | 20,524,800 | 185,393,884 | -2.40% |
| 2023-07-26 | 9.24 | 9.37 | 9.14 | 9.17 | 9.17 | qfq | 18,205,398 | 168,406,094 | -0.43% |
| 2023-07-25 | 9.25 | 9.29 | 9.12 | 9.21 | 9.21 | qfq | 15,246,130 | 140,135,949 | 0.77% |
| 2023-07-24 | 9.07 | 9.23 | 8.97 | 9.14 | 9.14 | qfq | 13,396,800 | 122,349,081 | 0.33% |
| 2023-07-21 | 9.27 | 9.32 | 9.04 | 9.11 | 9.11 | qfq | 23,568,660 | 215,763,930 | -2.15% |
| 2023-07-20 | 9.55 | 9.57 | 9.27 | 9.31 | 9.31 | qfq | 24,972,036 | 234,738,060 | -1.38% |
| 2023-07-19 | 9.81 | 9.87 | 9.30 | 9.44 | 9.44 | qfq | 44,886,669 | 426,146,912 | -4.74% |
| 2023-07-18 | 10.65 | 10.75 | 9.66 | 9.91 | 9.91 | qfq | 57,630,670 | 587,682,542 | -7.30% |