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
海源复材002529.SZ
最近收盘价6.352026-07-17
最近交易日2026-07-17
成交量（股）6,205,925
成交额（元）40,386,763
日线记录720
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 720 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.67 | 6.77 | 6.34 | 6.35 | 6.35 | qfq | 6,205,925 | 40,386,763 | -4.08% |
| 2026-07-16 | 6.57 | 6.78 | 6.55 | 6.62 | 6.62 | qfq | 4,357,112 | 29,111,480 | -0.15% |
| 2026-07-15 | 6.61 | 6.76 | 6.57 | 6.63 | 6.63 | qfq | 4,700,200 | 31,294,240 | -0.75% |
| 2026-07-14 | 6.51 | 6.69 | 6.39 | 6.68 | 6.68 | qfq | 6,451,852 | 42,369,126 | 4.05% |
| 2026-07-13 | 6.81 | 6.82 | 6.40 | 6.42 | 6.42 | qfq | 5,547,400 | 36,314,135 | -5.17% |
| 2026-07-10 | 6.75 | 6.89 | 6.60 | 6.77 | 6.77 | qfq | 5,452,100 | 36,960,313 | 0.59% |
| 2026-07-09 | 6.71 | 6.77 | 6.56 | 6.73 | 6.73 | qfq | 4,389,200 | 29,285,812 | 0.30% |
| 2026-07-08 | 6.83 | 6.92 | 6.67 | 6.71 | 6.71 | qfq | 3,794,400 | 25,553,595 | -1.76% |
| 2026-07-07 | 6.95 | 7.05 | 6.82 | 6.83 | 6.83 | qfq | 5,142,100 | 35,474,945 | -1.59% |
| 2026-07-06 | 7.32 | 7.32 | 6.91 | 6.94 | 6.94 | qfq | 6,108,641 | 43,068,107 | -4.67% |
| 2026-07-03 | 7.14 | 7.35 | 6.98 | 7.28 | 7.28 | qfq | 7,825,600 | 56,481,540 | 3.70% |
| 2026-07-02 | 6.99 | 7.28 | 6.95 | 7.02 | 7.02 | qfq | 7,365,900 | 52,376,238 | 0.72% |
| 2026-07-01 | 6.80 | 7.15 | 6.80 | 6.97 | 6.97 | qfq | 7,841,000 | 54,724,133 | 2.20% |
| 2026-06-30 | 6.97 | 7.07 | 6.76 | 6.82 | 6.82 | qfq | 6,387,710 | 43,814,586 | -2.01% |
| 2026-06-29 | 7.13 | 7.29 | 6.86 | 6.96 | 6.96 | qfq | 7,960,225 | 55,933,683 | -2.93% |
| 2026-06-26 | 7.18 | 7.45 | 6.82 | 7.17 | 7.17 | qfq | 7,863,600 | 56,629,814 | -1.24% |
| 2026-06-25 | 7.46 | 7.75 | 7.15 | 7.26 | 7.26 | qfq | 7,595,701 | 55,806,015 | -2.42% |
| 2026-06-24 | 7.70 | 7.88 | 7.40 | 7.44 | 7.44 | qfq | 8,580,600 | 64,665,789 | -4.62% |
| 2026-06-23 | 7.45 | 7.91 | 7.22 | 7.80 | 7.80 | qfq | 11,153,812 | 85,934,612 | 5.83% |
| 2026-06-22 | 7.60 | 7.60 | 7.20 | 7.37 | 7.37 | qfq | 12,385,014 | 91,103,226 | -5.27% |
| 2026-06-18 | 8.17 | 8.35 | 7.70 | 7.78 | 7.78 | qfq | 10,080,400 | 80,511,051 | -5.58% |
| 2026-06-17 | 8.20 | 8.50 | 8.16 | 8.24 | 8.24 | qfq | 9,935,950 | 82,244,219 | -1.90% |
| 2026-06-16 | 7.82 | 8.45 | 7.58 | 8.40 | 8.40 | qfq | 14,189,880 | 114,049,045 | 7.42% |
| 2026-06-15 | 7.70 | 7.99 | 7.60 | 7.82 | 7.82 | qfq | 17,535,725 | 136,839,083 | 5.82% |
| 2026-06-11 | 7.42 | 7.52 | 7.14 | 7.39 | 7.39 | qfq | 4,638,900 | 33,863,684 | -0.54% |
| 2026-06-10 | 7.63 | 7.63 | 7.39 | 7.43 | 7.43 | qfq | 2,643,200 | 19,727,212 | -2.24% |
| 2026-06-09 | 7.45 | 7.74 | 7.36 | 7.60 | 7.60 | qfq | 3,205,600 | 24,300,873 | 2.29% |
| 2026-06-08 | 7.58 | 7.71 | 7.35 | 7.43 | 7.43 | qfq | 3,595,500 | 26,952,680 | -3.26% |
| 2026-06-05 | 7.73 | 7.91 | 7.55 | 7.68 | 7.68 | qfq | 3,527,100 | 27,227,856 | -0.78% |
| 2026-06-04 | 7.98 | 8.04 | 7.66 | 7.74 | 7.74 | qfq | 3,998,700 | 31,264,793 | -2.89% |
| 2026-06-03 | 8.15 | 8.19 | 7.97 | 7.97 | 7.97 | qfq | 3,715,900 | 29,893,150 | -2.92% |
| 2026-06-02 | 8.13 | 8.30 | 8.05 | 8.21 | 8.21 | qfq | 3,413,000 | 27,889,194 | 1.23% |
| 2026-06-01 | 7.93 | 8.25 | 7.84 | 8.11 | 8.11 | qfq | 3,583,400 | 29,076,458 | 2.66% |
| 2026-05-29 | 8.13 | 8.17 | 7.86 | 7.90 | 7.90 | qfq | 3,384,701 | 27,045,513 | -2.71% |
| 2026-05-28 | 8.18 | 8.31 | 8.02 | 8.12 | 8.12 | qfq | 5,081,500 | 41,485,135 | 0.00% |
| 2026-05-27 | 8.10 | 8.23 | 7.82 | 8.12 | 8.12 | qfq | 7,312,400 | 58,436,680 | -0.73% |
| 2026-05-26 | 8.40 | 8.40 | 8.01 | 8.18 | 8.18 | qfq | 7,832,900 | 63,681,297 | -2.97% |
| 2026-05-25 | 8.75 | 8.81 | 8.40 | 8.43 | 8.43 | qfq | 5,206,502 | 44,315,686 | -2.88% |
| 2026-05-22 | 8.61 | 8.68 | 8.49 | 8.68 | 8.68 | qfq | 4,296,000 | 36,923,364 | 2.12% |
| 2026-05-21 | 8.60 | 8.85 | 8.35 | 8.50 | 8.50 | qfq | 6,819,400 | 58,734,494 | 0.59% |
| 2026-05-20 | 8.45 | 8.54 | 8.30 | 8.45 | 8.45 | qfq | 3,565,900 | 30,013,238 | 0.48% |
| 2026-05-19 | 8.42 | 8.60 | 8.16 | 8.41 | 8.41 | qfq | 7,293,191 | 61,064,720 | -0.12% |
| 2026-05-18 | 8.92 | 8.98 | 8.42 | 8.42 | 8.42 | qfq | 8,453,800 | 72,028,005 | -4.97% |
| 2026-05-15 | 8.64 | 8.93 | 8.63 | 8.86 | 8.86 | qfq | 7,003,731 | 61,309,948 | 1.84% |
| 2026-05-14 | 8.96 | 9.15 | 8.65 | 8.70 | 8.70 | qfq | 11,432,802 | 101,127,165 | -1.36% |
| 2026-05-13 | 8.40 | 8.82 | 8.32 | 8.82 | 8.82 | qfq | 4,575,550 | 39,576,701 | 5.00% |
| 2026-05-12 | 8.31 | 8.59 | 8.23 | 8.40 | 8.40 | qfq | 10,861,100 | 91,903,406 | 2.69% |
| 2026-05-11 | 7.78 | 8.18 | 7.78 | 8.18 | 8.18 | qfq | 8,552,625 | 68,819,282 | 5.01% |
| 2026-05-08 | 7.74 | 7.79 | 7.57 | 7.79 | 7.79 | qfq | 5,446,551 | 41,623,222 | 0.52% |
| 2026-05-07 | 7.85 | 7.92 | 7.70 | 7.75 | 7.75 | qfq | 4,608,100 | 35,814,963 | -0.64% |
| 2026-05-06 | 7.68 | 7.88 | 7.68 | 7.80 | 7.80 | qfq | 5,042,802 | 39,204,051 | 0.78% |
| 2026-04-30 | 7.65 | 7.83 | 7.57 | 7.74 | 7.74 | qfq | 5,870,695 | 45,404,036 | 1.44% |
| 2026-04-29 | 7.33 | 7.66 | 7.33 | 7.63 | 7.63 | qfq | 6,423,525 | 48,334,020 | 3.39% |
| 2026-04-28 | 7.26 | 7.42 | 7.21 | 7.38 | 7.38 | qfq | 4,823,902 | 35,284,104 | 1.65% |
| 2026-04-27 | 7.40 | 7.48 | 7.23 | 7.26 | 7.26 | qfq | 9,400,272 | 69,108,796 | -0.95% |
| 2026-04-24 | 7.26 | 7.49 | 7.22 | 7.33 | 7.33 | qfq | 8,040,121 | 58,983,673 | 0.96% |
| 2026-04-23 | 7.12 | 7.38 | 7.12 | 7.26 | 7.26 | qfq | 6,320,225 | 45,831,516 | 0.97% |
| 2026-04-22 | 7.17 | 7.25 | 7.15 | 7.19 | 7.19 | qfq | 2,810,600 | 20,169,713 | 0.00% |
| 2026-04-21 | 7.16 | 7.31 | 7.16 | 7.19 | 7.19 | qfq | 3,350,226 | 24,236,668 | 0.00% |
| 2026-04-20 | 7.31 | 7.31 | 7.16 | 7.19 | 7.19 | qfq | 3,699,200 | 26,660,701 | 0.00% |
| 2026-04-17 | 7.18 | 7.25 | 7.10 | 7.19 | 7.19 | qfq | 2,744,300 | 19,679,557 | 0.28% |
| 2026-04-16 | 7.10 | 7.19 | 7.07 | 7.17 | 7.17 | qfq | 2,918,217 | 20,871,005 | 0.99% |
| 2026-04-15 | 7.09 | 7.29 | 7.06 | 7.10 | 7.10 | qfq | 4,335,517 | 30,965,129 | -0.14% |
| 2026-04-14 | 7.13 | 7.18 | 6.96 | 7.11 | 7.11 | qfq | 6,671,100 | 47,141,630 | 0.71% |
| 2026-04-13 | 6.81 | 7.06 | 6.74 | 7.06 | 7.06 | qfq | 7,098,600 | 49,422,844 | 5.06% |
| 2026-04-10 | 6.77 | 6.80 | 6.63 | 6.72 | 6.72 | qfq | 3,541,938 | 23,773,523 | -0.15% |
| 2026-04-09 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | qfq | 1,321,500 | 8,928,967 | -1.46% |
| 2026-04-08 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | qfq | 2,832,425 | 19,233,910 | 2.25% |
| 2026-04-07 | 6.68 | 6.71 | 6.64 | 6.68 | 6.68 | qfq | 1,645,100 | 10,974,661 | 0.00% |
| 2026-04-03 | 6.77 | 6.78 | 6.60 | 6.68 | 6.68 | qfq | 2,852,725 | 19,046,019 | -1.47% |
| 2026-04-02 | 6.88 | 6.88 | 6.69 | 6.78 | 6.78 | qfq | 2,617,017 | 17,756,765 | -1.31% |
| 2026-04-01 | 6.82 | 6.89 | 6.76 | 6.87 | 6.87 | qfq | 2,157,900 | 14,717,580 | 1.48% |
| 2026-03-31 | 6.90 | 6.95 | 6.75 | 6.77 | 6.77 | qfq | 2,866,900 | 19,588,903 | -1.88% |
| 2026-03-30 | 6.93 | 6.98 | 6.85 | 6.90 | 6.90 | qfq | 2,028,100 | 13,974,655 | -1.15% |
| 2026-03-27 | 6.80 | 7.05 | 6.80 | 6.98 | 6.98 | qfq | 2,918,350 | 20,236,041 | 0.29% |
| 2026-03-26 | 7.20 | 7.22 | 6.93 | 6.96 | 6.96 | qfq | 3,965,125 | 27,984,365 | -3.33% |
| 2026-03-25 | 6.96 | 7.28 | 6.96 | 7.20 | 7.20 | qfq | 4,199,500 | 29,887,538 | 3.60% |
| 2026-03-24 | 6.91 | 6.97 | 6.85 | 6.95 | 6.95 | qfq | 3,150,000 | 21,778,412 | 2.06% |
| 2026-03-23 | 6.92 | 7.08 | 6.76 | 6.81 | 6.81 | qfq | 5,138,300 | 35,433,635 | -3.40% |
| 2026-03-20 | 7.11 | 7.25 | 7.01 | 7.05 | 7.05 | qfq | 4,336,100 | 30,889,018 | -0.70% |
| 2026-03-19 | 7.20 | 7.31 | 7.05 | 7.10 | 7.10 | qfq | 3,992,700 | 28,601,174 | -1.93% |
| 2026-03-18 | 7.27 | 7.45 | 7.17 | 7.24 | 7.24 | qfq | 5,864,750 | 42,790,329 | 0.14% |
| 2026-03-17 | 7.41 | 7.55 | 7.20 | 7.23 | 7.23 | qfq | 8,586,313 | 63,371,555 | -1.50% |
| 2026-03-16 | 7.01 | 7.34 | 6.96 | 7.34 | 7.34 | qfq | 9,903,313 | 72,162,123 | 5.01% |
| 2026-03-13 | 6.89 | 7.14 | 6.82 | 6.99 | 6.99 | qfq | 5,232,701 | 36,503,065 | 1.45% |
| 2026-03-12 | 6.91 | 6.93 | 6.84 | 6.89 | 6.89 | qfq | 2,752,401 | 18,939,083 | -0.29% |
| 2026-03-11 | 6.93 | 6.99 | 6.86 | 6.91 | 6.91 | qfq | 3,789,725 | 26,227,843 | 0.00% |
| 2026-03-10 | 6.71 | 6.98 | 6.70 | 6.91 | 6.91 | qfq | 4,499,375 | 30,626,950 | 3.44% |
| 2026-03-09 | 6.70 | 6.78 | 6.60 | 6.68 | 6.68 | qfq | 2,886,025 | 19,280,228 | -1.18% |
| 2026-03-06 | 6.64 | 6.77 | 6.60 | 6.76 | 6.76 | qfq | 1,903,200 | 12,758,273 | 1.65% |
| 2026-03-05 | 6.64 | 6.71 | 6.60 | 6.65 | 6.65 | qfq | 1,964,925 | 13,091,146 | 0.91% |
| 2026-03-04 | 6.50 | 6.63 | 6.45 | 6.59 | 6.59 | qfq | 3,023,400 | 19,782,358 | 0.30% |
| 2026-03-03 | 6.82 | 6.82 | 6.55 | 6.57 | 6.57 | qfq | 4,223,000 | 28,225,951 | -2.95% |
| 2026-03-02 | 6.82 | 6.86 | 6.73 | 6.77 | 6.77 | qfq | 4,341,200 | 29,468,528 | -1.88% |
| 2026-02-27 | 6.76 | 6.91 | 6.76 | 6.90 | 6.90 | qfq | 4,227,802 | 28,927,310 | 1.47% |
| 2026-02-26 | 6.93 | 6.97 | 6.77 | 6.80 | 6.80 | qfq | 4,789,800 | 32,813,037 | -2.02% |
| 2026-02-25 | 6.81 | 7.00 | 6.74 | 6.94 | 6.94 | qfq | 6,894,926 | 47,230,955 | 2.81% |
| 2026-02-24 | 6.80 | 6.83 | 6.72 | 6.75 | 6.75 | qfq | 3,228,017 | 21,845,854 | -0.15% |
| 2026-02-13 | 6.74 | 6.80 | 6.72 | 6.76 | 6.76 | qfq | 2,549,700 | 17,221,480 | 0.30% |
| 2026-02-12 | 6.87 | 6.88 | 6.74 | 6.74 | 6.74 | qfq | 4,454,600 | 30,240,565 | -2.18% |
| 2026-02-11 | 6.89 | 6.90 | 6.81 | 6.89 | 6.89 | qfq | 2,771,900 | 19,006,163 | 0.00% |
| 2026-02-10 | 6.92 | 6.94 | 6.86 | 6.89 | 6.89 | qfq | 2,532,300 | 17,489,500 | -0.43% |
| 2026-02-09 | 6.82 | 6.92 | 6.78 | 6.92 | 6.92 | qfq | 3,407,625 | 23,383,598 | 1.47% |
| 2026-02-06 | 6.83 | 6.87 | 6.77 | 6.82 | 6.82 | qfq | 3,377,800 | 23,042,897 | -0.58% |
| 2026-02-05 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | qfq | 2,503,400 | 17,166,294 | 0.00% |
| 2026-02-04 | 6.78 | 6.86 | 6.73 | 6.86 | 6.86 | qfq | 3,929,151 | 26,736,357 | 0.73% |
| 2026-02-03 | 6.80 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 4,381,402 | 29,840,864 | 0.15% |
| 2026-02-02 | 6.93 | 7.02 | 6.76 | 6.80 | 6.80 | qfq | 7,897,402 | 54,513,760 | 0.74% |
| 2026-01-30 | 6.63 | 6.81 | 6.57 | 6.75 | 6.75 | qfq | 4,912,500 | 32,776,488 | 0.90% |
| 2026-01-29 | 6.74 | 6.78 | 6.60 | 6.69 | 6.69 | qfq | 6,364,700 | 42,555,041 | -1.18% |
| 2026-01-28 | 7.07 | 7.07 | 6.75 | 6.77 | 6.77 | qfq | 10,292,900 | 70,616,331 | -4.65% |
| 2026-01-27 | 7.05 | 7.24 | 6.96 | 7.10 | 7.10 | qfq | 5,445,500 | 38,553,682 | 0.85% |
| 2026-01-26 | 7.09 | 7.10 | 6.91 | 7.04 | 7.04 | qfq | 6,435,500 | 44,951,488 | -0.56% |
| 2026-01-23 | 7.00 | 7.10 | 6.95 | 7.08 | 7.08 | qfq | 6,065,600 | 42,727,241 | 1.58% |
| 2026-01-22 | 6.96 | 7.12 | 6.81 | 6.97 | 6.97 | qfq | 8,847,544 | 61,692,721 | -0.85% |
| 2026-01-21 | 7.33 | 7.33 | 6.94 | 7.03 | 7.03 | qfq | 13,528,301 | 95,975,171 | -3.70% |
| 2026-01-20 | 7.33 | 7.49 | 7.29 | 7.30 | 7.30 | qfq | 4,252,900 | 31,383,262 | -0.54% |
| 2026-01-19 | 7.33 | 7.39 | 7.30 | 7.34 | 7.34 | qfq | 3,583,700 | 26,312,778 | -0.68% |
| 2026-01-16 | 7.54 | 7.54 | 7.30 | 7.39 | 7.39 | qfq | 3,273,700 | 24,188,391 | 0.00% |
| 2026-01-15 | 7.30 | 7.49 | 7.20 | 7.39 | 7.39 | qfq | 5,578,800 | 41,132,494 | 1.93% |
| 2026-01-14 | 7.31 | 7.40 | 7.13 | 7.25 | 7.25 | qfq | 6,876,000 | 49,918,872 | -0.82% |
| 2026-01-13 | 7.53 | 7.63 | 7.29 | 7.31 | 7.31 | qfq | 7,141,600 | 53,192,165 | -1.75% |
| 2026-01-12 | 7.66 | 7.77 | 7.44 | 7.44 | 7.44 | qfq | 7,687,066 | 58,399,670 | -2.75% |
| 2026-01-09 | 7.40 | 7.74 | 7.35 | 7.65 | 7.65 | qfq | 10,441,269 | 78,887,844 | 3.66% |
| 2026-01-08 | 7.04 | 7.38 | 7.04 | 7.38 | 7.38 | qfq | 9,578,850 | 69,548,472 | 4.98% |
| 2026-01-07 | 7.13 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 3,494,300 | 24,733,641 | -0.85% |
| 2026-01-06 | 7.12 | 7.15 | 7.07 | 7.09 | 7.09 | qfq | 3,429,400 | 24,348,808 | -0.56% |
| 2026-01-05 | 6.95 | 7.14 | 6.94 | 7.13 | 7.13 | qfq | 4,870,001 | 34,449,077 | 2.74% |
| 2025-12-31 | 6.76 | 6.99 | 6.76 | 6.94 | 6.94 | qfq | 3,318,200 | 22,855,673 | 2.21% |
| 2025-12-30 | 6.83 | 6.86 | 6.76 | 6.79 | 6.79 | qfq | 2,515,100 | 17,154,851 | -0.59% |
| 2025-12-29 | 6.88 | 6.90 | 6.74 | 6.83 | 6.83 | qfq | 3,478,725 | 23,698,691 | -1.01% |
| 2025-12-26 | 6.99 | 6.99 | 6.88 | 6.90 | 6.90 | qfq | 3,075,400 | 21,339,918 | -1.43% |
| 2025-12-25 | 7.03 | 7.06 | 6.93 | 7.00 | 7.00 | qfq | 3,338,800 | 23,310,289 | -0.28% |
| 2025-12-24 | 6.99 | 7.10 | 6.98 | 7.02 | 7.02 | qfq | 2,793,000 | 19,619,998 | 0.29% |
| 2025-12-23 | 7.15 | 7.21 | 6.94 | 7.00 | 7.00 | qfq | 6,594,800 | 46,548,220 | -0.85% |
| 2025-12-22 | 6.90 | 7.06 | 6.88 | 7.06 | 7.06 | qfq | 2,305,350 | 16,113,615 | 5.06% |
| 2025-12-19 | 6.68 | 6.72 | 6.65 | 6.72 | 6.72 | qfq | 2,936,701 | 19,648,959 | 0.45% |
| 2025-12-18 | 6.73 | 6.83 | 6.69 | 6.69 | 6.69 | qfq | 3,009,801 | 20,342,702 | -0.15% |
| 2025-12-17 | 6.57 | 6.73 | 6.52 | 6.70 | 6.70 | qfq | 3,619,801 | 23,956,940 | 0.60% |
| 2025-12-16 | 6.76 | 6.80 | 6.63 | 6.66 | 6.66 | qfq | 3,108,700 | 20,754,721 | -0.89% |
| 2025-12-15 | 6.64 | 6.83 | 6.46 | 6.72 | 6.72 | qfq | 4,881,701 | 32,657,915 | 1.05% |
| 2025-12-12 | 6.82 | 6.84 | 6.62 | 6.65 | 6.65 | qfq | 3,369,400 | 22,741,293 | -2.06% |
| 2025-12-11 | 7.03 | 7.05 | 6.72 | 6.79 | 6.79 | qfq | 5,249,600 | 36,226,344 | -3.69% |
| 2025-12-10 | 7.18 | 7.19 | 7.02 | 7.05 | 7.05 | qfq | 2,901,025 | 20,541,553 | -1.67% |
| 2025-12-09 | 7.16 | 7.21 | 7.10 | 7.17 | 7.17 | qfq | 2,188,025 | 15,662,678 | -0.14% |
| 2025-12-08 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | qfq | 3,115,100 | 22,285,682 | 1.56% |
| 2025-12-05 | 6.97 | 7.07 | 6.95 | 7.07 | 7.07 | qfq | 2,776,875 | 19,479,383 | 1.00% |
| 2025-12-04 | 7.11 | 7.11 | 6.99 | 7.00 | 7.00 | qfq | 3,311,946 | 23,304,323 | -1.55% |
| 2025-12-03 | 7.22 | 7.23 | 7.04 | 7.11 | 7.11 | qfq | 3,247,200 | 23,086,170 | -1.66% |
| 2025-12-02 | 7.28 | 7.30 | 7.20 | 7.23 | 7.23 | qfq | 2,002,800 | 14,474,725 | -0.28% |
| 2025-12-01 | 7.35 | 7.40 | 7.22 | 7.25 | 7.25 | qfq | 3,352,500 | 24,422,968 | -1.49% |
| 2025-11-28 | 7.25 | 7.40 | 7.18 | 7.36 | 7.36 | qfq | 3,163,100 | 23,105,573 | 1.66% |
| 2025-11-27 | 7.27 | 7.33 | 7.22 | 7.24 | 7.24 | qfq | 2,255,800 | 16,421,639 | -0.41% |
| 2025-11-26 | 7.30 | 7.40 | 7.25 | 7.27 | 7.27 | qfq | 2,854,200 | 20,916,928 | -0.82% |
| 2025-11-25 | 7.26 | 7.36 | 7.22 | 7.33 | 7.33 | qfq | 3,173,500 | 23,147,515 | 1.24% |
| 2025-11-24 | 7.14 | 7.36 | 7.03 | 7.24 | 7.24 | qfq | 4,799,600 | 34,504,992 | 1.54% |
| 2025-11-21 | 7.43 | 7.46 | 7.08 | 7.13 | 7.13 | qfq | 7,358,284 | 53,117,040 | -4.30% |
| 2025-11-20 | 7.65 | 7.72 | 7.41 | 7.45 | 7.45 | qfq | 4,557,400 | 34,116,299 | -2.36% |
| 2025-11-19 | 7.77 | 7.79 | 7.55 | 7.63 | 7.63 | qfq | 6,034,575 | 46,175,185 | -2.43% |
| 2025-11-18 | 7.88 | 8.03 | 7.77 | 7.82 | 7.82 | qfq | 6,050,800 | 47,660,717 | -1.14% |
| 2025-11-17 | 7.73 | 7.92 | 7.69 | 7.91 | 7.91 | qfq | 7,070,075 | 55,257,886 | 2.33% |
| 2025-11-14 | 7.78 | 8.00 | 7.73 | 7.73 | 7.73 | qfq | 9,703,700 | 76,091,392 | 0.52% |
| 2025-11-13 | 7.47 | 7.70 | 7.45 | 7.69 | 7.69 | qfq | 6,478,700 | 49,300,933 | 2.81% |
| 2025-11-12 | 7.58 | 7.63 | 7.42 | 7.48 | 7.48 | qfq | 3,681,000 | 27,626,405 | -1.19% |
| 2025-11-11 | 7.54 | 7.60 | 7.49 | 7.57 | 7.57 | qfq | 4,340,126 | 32,744,145 | 1.34% |
| 2025-11-10 | 7.33 | 7.53 | 7.32 | 7.47 | 7.47 | qfq | 4,768,626 | 35,548,278 | 1.91% |
| 2025-11-07 | 7.39 | 7.44 | 7.30 | 7.33 | 7.33 | qfq | 3,251,600 | 23,963,562 | -0.95% |
| 2025-11-06 | 7.46 | 7.47 | 7.39 | 7.40 | 7.40 | qfq | 2,804,400 | 20,833,256 | -0.67% |
| 2025-11-05 | 7.37 | 7.47 | 7.34 | 7.45 | 7.45 | qfq | 4,663,041 | 34,516,040 | 0.95% |
| 2025-11-04 | 7.52 | 7.57 | 7.36 | 7.38 | 7.38 | qfq | 4,043,900 | 30,137,607 | -1.99% |
| 2025-11-03 | 7.42 | 7.57 | 7.36 | 7.53 | 7.53 | qfq | 5,223,100 | 38,972,500 | 1.48% |
| 2025-10-31 | 7.43 | 7.51 | 7.40 | 7.42 | 7.42 | qfq | 4,510,100 | 33,643,464 | -0.40% |
| 2025-10-30 | 7.62 | 7.71 | 7.41 | 7.45 | 7.45 | qfq | 8,334,967 | 62,821,729 | -4.12% |
| 2025-10-29 | 7.85 | 7.89 | 7.63 | 7.77 | 7.77 | qfq | 5,477,200 | 42,299,536 | -1.02% |
| 2025-10-28 | 7.88 | 8.09 | 7.83 | 7.85 | 7.85 | qfq | 6,580,900 | 52,295,312 | -0.38% |
| 2025-10-27 | 7.60 | 7.96 | 7.52 | 7.88 | 7.88 | qfq | 8,546,901 | 66,404,061 | 3.96% |
| 2025-10-24 | 7.56 | 7.64 | 7.56 | 7.58 | 7.58 | qfq | 3,236,625 | 24,571,577 | -0.13% |
| 2025-10-23 | 7.56 | 7.65 | 7.49 | 7.59 | 7.59 | qfq | 3,484,801 | 26,374,539 | -0.13% |
| 2025-10-22 | 7.45 | 7.62 | 7.41 | 7.60 | 7.60 | qfq | 3,701,800 | 27,936,560 | 1.33% |
| 2025-10-21 | 7.38 | 7.52 | 7.35 | 7.50 | 7.50 | qfq | 3,765,200 | 28,092,916 | 1.35% |
| 2025-10-20 | 7.58 | 7.63 | 7.37 | 7.40 | 7.40 | qfq | 6,926,400 | 51,802,813 | -2.37% |
| 2025-10-17 | 7.66 | 7.72 | 7.58 | 7.58 | 7.58 | qfq | 5,477,600 | 41,952,149 | -0.79% |
| 2025-10-16 | 7.52 | 7.72 | 7.47 | 7.64 | 7.64 | qfq | 4,704,725 | 35,880,805 | 1.73% |
| 2025-10-15 | 7.47 | 7.57 | 7.43 | 7.51 | 7.51 | qfq | 3,710,000 | 27,823,298 | 1.08% |
| 2025-10-14 | 7.39 | 7.54 | 7.34 | 7.43 | 7.43 | qfq | 5,962,450 | 44,335,740 | 2.20% |
| 2025-10-13 | 7.00 | 7.28 | 6.95 | 7.27 | 7.27 | qfq | 4,564,425 | 32,598,691 | 1.11% |
| 2025-10-10 | 7.31 | 7.40 | 7.16 | 7.19 | 7.19 | qfq | 4,813,200 | 34,990,179 | -1.64% |
| 2025-10-09 | 7.33 | 7.41 | 7.24 | 7.31 | 7.31 | qfq | 5,665,600 | 41,361,571 | -0.68% |
| 2025-09-30 | 7.50 | 7.55 | 7.34 | 7.36 | 7.36 | qfq | 5,056,701 | 37,407,553 | -1.74% |
| 2025-09-29 | 7.49 | 7.55 | 7.38 | 7.49 | 7.49 | qfq | 4,617,768 | 34,523,664 | -0.79% |
| 2025-09-26 | 7.81 | 7.85 | 7.54 | 7.55 | 7.55 | qfq | 5,693,300 | 43,634,153 | -2.08% |
| 2025-09-25 | 7.61 | 7.80 | 7.50 | 7.71 | 7.71 | qfq | 5,962,700 | 45,779,872 | 1.72% |
| 2025-09-24 | 7.50 | 7.65 | 7.44 | 7.58 | 7.58 | qfq | 4,333,479 | 32,880,674 | 1.07% |
| 2025-09-23 | 7.62 | 7.67 | 7.31 | 7.50 | 7.50 | qfq | 8,312,403 | 61,735,978 | -1.57% |
| 2025-09-22 | 7.52 | 7.71 | 7.50 | 7.62 | 7.62 | qfq | 6,123,001 | 46,611,875 | 1.46% |
| 2025-09-19 | 7.87 | 7.89 | 7.51 | 7.51 | 7.51 | qfq | 13,079,501 | 99,347,274 | -4.94% |
| 2025-09-18 | 8.13 | 8.22 | 7.80 | 7.90 | 7.90 | qfq | 13,245,600 | 105,892,230 | -2.95% |
| 2025-09-17 | 7.79 | 8.17 | 7.78 | 8.14 | 8.14 | qfq | 12,058,350 | 97,073,194 | 4.63% |
| 2025-09-16 | 7.69 | 7.87 | 7.62 | 7.78 | 7.78 | qfq | 5,860,300 | 45,403,953 | 0.91% |
| 2025-09-15 | 7.75 | 7.99 | 7.68 | 7.71 | 7.71 | qfq | 9,072,300 | 70,830,701 | -0.52% |
| 2025-09-12 | 7.47 | 7.80 | 7.46 | 7.75 | 7.75 | qfq | 8,503,400 | 65,196,662 | 3.61% |
| 2025-09-11 | 7.46 | 7.57 | 7.35 | 7.48 | 7.48 | qfq | 7,849,525 | 58,614,351 | 1.49% |
| 2025-09-10 | 7.50 | 7.81 | 7.30 | 7.37 | 7.37 | qfq | 15,696,294 | 118,645,524 | -1.86% |
| 2025-09-09 | 7.30 | 7.59 | 7.21 | 7.51 | 7.51 | qfq | 15,417,800 | 114,346,149 | 3.87% |
| 2025-09-08 | 6.89 | 7.23 | 6.89 | 7.23 | 7.23 | qfq | 10,138,129 | 71,407,479 | 4.93% |
| 2025-09-05 | 6.78 | 6.97 | 6.78 | 6.89 | 6.89 | qfq | 7,437,202 | 51,274,953 | 1.92% |
| 2025-09-04 | 6.74 | 6.91 | 6.69 | 6.76 | 6.76 | qfq | 7,883,901 | 53,557,438 | 0.60% |
| 2025-09-03 | 6.78 | 6.83 | 6.64 | 6.72 | 6.72 | qfq | 4,463,300 | 29,911,367 | -0.59% |
| 2025-09-02 | 6.80 | 6.94 | 6.73 | 6.76 | 6.76 | qfq | 6,344,500 | 43,118,476 | -1.31% |
| 2025-09-01 | 6.74 | 6.91 | 6.65 | 6.85 | 6.85 | qfq | 8,704,325 | 58,982,728 | 3.32% |
| 2025-08-29 | 6.85 | 6.85 | 6.58 | 6.63 | 6.63 | qfq | 9,287,002 | 62,223,480 | -2.79% |
| 2025-08-28 | 6.83 | 6.98 | 6.63 | 6.82 | 6.82 | qfq | 11,477,178 | 78,177,824 | -0.15% |
| 2025-08-27 | 7.00 | 7.14 | 6.83 | 6.83 | 6.83 | qfq | 18,956,302 | 132,681,946 | -0.29% |
| 2025-08-26 | 6.75 | 6.85 | 6.68 | 6.85 | 6.85 | qfq | 3,738,902 | 25,451,632 | 5.06% |
| 2025-08-25 | 6.60 | 6.66 | 6.48 | 6.52 | 6.52 | qfq | 7,338,300 | 48,173,571 | -0.76% |
| 2025-08-22 | 6.51 | 6.68 | 6.51 | 6.57 | 6.57 | qfq | 8,380,400 | 55,328,713 | 1.08% |
| 2025-08-21 | 6.54 | 6.59 | 6.50 | 6.50 | 6.50 | qfq | 4,425,200 | 28,881,548 | -0.91% |
| 2025-08-20 | 6.38 | 6.59 | 6.36 | 6.56 | 6.56 | qfq | 7,320,327 | 47,265,306 | 2.66% |
| 2025-08-19 | 6.40 | 6.42 | 6.34 | 6.39 | 6.39 | qfq | 5,020,513 | 32,017,791 | -0.31% |
| 2025-08-18 | 6.41 | 6.47 | 6.38 | 6.41 | 6.41 | qfq | 6,841,802 | 43,921,390 | -0.47% |
| 2025-08-15 | 6.39 | 6.48 | 6.38 | 6.44 | 6.44 | qfq | 4,178,200 | 26,883,425 | 0.78% |
| 2025-08-14 | 6.55 | 6.61 | 6.38 | 6.39 | 6.39 | qfq | 6,486,900 | 41,989,914 | -2.74% |
| 2025-08-13 | 6.50 | 6.63 | 6.46 | 6.57 | 6.57 | qfq | 5,537,405 | 36,347,526 | 1.08% |
| 2025-08-12 | 6.38 | 6.52 | 6.37 | 6.50 | 6.50 | qfq | 5,107,800 | 33,056,963 | 1.72% |
| 2025-08-11 | 6.40 | 6.42 | 6.35 | 6.39 | 6.39 | qfq | 3,542,200 | 22,636,174 | 0.00% |
| 2025-08-08 | 6.34 | 6.45 | 6.32 | 6.39 | 6.39 | qfq | 4,172,625 | 26,621,048 | 1.27% |
| 2025-08-07 | 6.27 | 6.35 | 6.24 | 6.31 | 6.31 | qfq | 3,205,502 | 20,182,441 | 0.64% |
| 2025-08-06 | 6.36 | 6.36 | 6.25 | 6.27 | 6.27 | qfq | 3,864,401 | 24,276,949 | -0.95% |
| 2025-08-05 | 6.33 | 6.39 | 6.30 | 6.33 | 6.33 | qfq | 2,977,600 | 18,902,450 | 0.00% |
| 2025-08-04 | 6.17 | 6.37 | 6.13 | 6.33 | 6.33 | qfq | 4,854,000 | 30,469,088 | 2.43% |
| 2025-08-01 | 6.20 | 6.24 | 6.16 | 6.18 | 6.18 | qfq | 2,856,800 | 17,684,030 | -0.64% |
| 2025-07-31 | 6.14 | 6.26 | 6.14 | 6.22 | 6.22 | qfq | 3,541,800 | 21,930,661 | 0.65% |
| 2025-07-30 | 6.29 | 6.29 | 6.11 | 6.18 | 6.18 | qfq | 3,705,200 | 22,954,152 | -1.59% |
| 2025-07-29 | 6.37 | 6.40 | 6.26 | 6.28 | 6.28 | qfq | 4,763,600 | 30,013,509 | -1.88% |
| 2025-07-28 | 6.35 | 6.45 | 6.33 | 6.40 | 6.40 | qfq | 3,248,601 | 20,731,819 | 1.11% |
| 2025-07-25 | 6.40 | 6.41 | 6.32 | 6.33 | 6.33 | qfq | 3,414,531 | 21,653,838 | -0.94% |
| 2025-07-24 | 6.36 | 6.43 | 6.34 | 6.39 | 6.39 | qfq | 2,667,500 | 17,045,091 | 0.79% |
| 2025-07-23 | 6.36 | 6.44 | 6.32 | 6.34 | 6.34 | qfq | 4,189,900 | 26,646,917 | -0.78% |
| 2025-07-22 | 6.53 | 6.57 | 6.39 | 6.39 | 6.39 | qfq | 6,015,500 | 38,785,391 | -2.44% |
| 2025-07-21 | 6.53 | 6.59 | 6.51 | 6.55 | 6.55 | qfq | 3,456,500 | 22,615,812 | -0.15% |
| 2025-07-18 | 6.53 | 6.56 | 6.45 | 6.56 | 6.56 | qfq | 4,813,200 | 31,251,579 | 0.46% |
| 2025-07-17 | 6.61 | 6.63 | 6.48 | 6.53 | 6.53 | qfq | 6,197,751 | 40,474,119 | -1.21% |
| 2025-07-16 | 6.75 | 6.76 | 6.60 | 6.61 | 6.61 | qfq | 4,645,501 | 30,932,261 | -1.64% |
| 2025-07-15 | 6.81 | 6.85 | 6.66 | 6.72 | 6.72 | qfq | 5,980,200 | 40,267,394 | -1.61% |
| 2025-07-14 | 6.80 | 6.92 | 6.75 | 6.83 | 6.83 | qfq | 4,690,200 | 32,030,363 | 0.44% |
| 2025-07-11 | 6.67 | 6.80 | 6.63 | 6.80 | 6.80 | qfq | 6,197,601 | 41,586,720 | 1.80% |
| 2025-07-10 | 6.65 | 6.71 | 6.61 | 6.68 | 6.68 | qfq | 5,057,900 | 33,637,698 | 0.91% |
| 2025-07-09 | 6.71 | 6.73 | 6.61 | 6.62 | 6.62 | qfq | 4,910,000 | 32,709,367 | -1.05% |
| 2025-07-08 | 6.58 | 6.71 | 6.54 | 6.69 | 6.69 | qfq | 5,199,300 | 34,423,956 | 1.67% |
| 2025-07-07 | 6.62 | 6.87 | 6.54 | 6.58 | 6.58 | qfq | 7,398,500 | 49,441,807 | -1.05% |
| 2025-07-04 | 6.49 | 6.75 | 6.45 | 6.65 | 6.65 | qfq | 8,001,450 | 52,653,270 | 2.62% |
| 2025-07-03 | 6.50 | 6.51 | 6.45 | 6.48 | 6.48 | qfq | 2,714,300 | 17,601,992 | -0.15% |
| 2025-07-02 | 6.46 | 6.53 | 6.42 | 6.49 | 6.49 | qfq | 4,118,302 | 26,635,625 | 0.46% |
| 2025-07-01 | 6.51 | 6.54 | 6.43 | 6.46 | 6.46 | qfq | 3,000,500 | 19,433,555 | 0.16% |
| 2025-06-30 | 6.41 | 6.52 | 6.40 | 6.45 | 6.45 | qfq | 3,724,900 | 24,060,231 | 1.26% |
| 2025-06-27 | 6.44 | 6.45 | 6.35 | 6.37 | 6.37 | qfq | 3,619,825 | 23,167,251 | -0.93% |
| 2025-06-26 | 6.52 | 6.54 | 6.37 | 6.43 | 6.43 | qfq | 3,930,200 | 25,355,300 | -1.38% |
| 2025-06-25 | 6.49 | 6.58 | 6.44 | 6.52 | 6.52 | qfq | 3,572,900 | 23,269,801 | 0.62% |
| 2025-06-24 | 6.32 | 6.52 | 6.26 | 6.48 | 6.48 | qfq | 4,626,700 | 29,838,641 | 3.51% |
| 2025-06-23 | 6.10 | 6.29 | 6.06 | 6.26 | 6.26 | qfq | 2,911,544 | 18,113,017 | 1.29% |
| 2025-06-20 | 6.38 | 6.45 | 6.15 | 6.18 | 6.18 | qfq | 6,266,300 | 39,169,563 | -3.13% |
| 2025-06-19 | 6.43 | 6.68 | 6.35 | 6.38 | 6.38 | qfq | 4,888,300 | 31,788,676 | -1.39% |
| 2025-06-18 | 6.62 | 6.62 | 6.42 | 6.47 | 6.47 | qfq | 5,807,225 | 37,664,475 | -2.12% |
| 2025-06-17 | 6.61 | 6.70 | 6.58 | 6.61 | 6.61 | qfq | 3,974,000 | 26,363,865 | -0.30% |
| 2025-06-16 | 6.65 | 6.70 | 6.58 | 6.63 | 6.63 | qfq | 4,332,400 | 28,749,575 | -0.45% |
| 2025-06-13 | 6.73 | 6.80 | 6.53 | 6.66 | 6.66 | qfq | 7,614,660 | 50,642,502 | -1.19% |
| 2025-06-12 | 6.92 | 6.95 | 6.74 | 6.74 | 6.74 | qfq | 5,568,100 | 37,959,066 | -2.03% |
| 2025-06-11 | 6.88 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 5,204,276 | 35,889,483 | -0.15% |
| 2025-06-10 | 6.96 | 7.10 | 6.81 | 6.89 | 6.89 | qfq | 8,151,276 | 56,682,302 | -1.71% |
| 2025-06-09 | 6.78 | 7.02 | 6.72 | 7.01 | 7.01 | qfq | 7,489,287 | 51,732,763 | 3.85% |
| 2025-06-06 | 6.66 | 6.78 | 6.61 | 6.75 | 6.75 | qfq | 4,297,610 | 28,908,368 | 1.05% |
| 2025-06-05 | 6.80 | 6.83 | 6.58 | 6.68 | 6.68 | qfq | 6,952,010 | 46,492,091 | -1.47% |
| 2025-06-04 | 6.56 | 6.84 | 6.52 | 6.78 | 6.78 | qfq | 7,372,400 | 49,587,401 | 3.83% |
| 2025-06-03 | 6.78 | 6.86 | 6.50 | 6.53 | 6.53 | qfq | 10,958,600 | 72,938,430 | -3.40% |
| 2025-05-30 | 6.72 | 6.90 | 6.54 | 6.76 | 6.76 | qfq | 9,969,744 | 66,880,298 | -1.17% |
| 2025-05-29 | 7.09 | 7.25 | 6.84 | 6.84 | 6.84 | qfq | 18,611,100 | 129,589,265 | -5.00% |
| 2025-05-28 | 7.20 | 7.50 | 7.05 | 7.20 | 7.20 | qfq | 24,905,132 | 181,428,477 | -0.96% |
| 2025-05-27 | 7.02 | 7.27 | 6.95 | 7.27 | 7.27 | qfq | 15,254,250 | 109,914,546 | 5.06% |
| 2025-05-26 | 6.59 | 6.92 | 6.59 | 6.92 | 6.92 | qfq | 13,120,025 | 88,875,089 | 5.01% |
| 2025-05-23 | 6.74 | 6.80 | 6.58 | 6.59 | 6.59 | qfq | 9,732,747 | 64,834,293 | -2.51% |
| 2025-05-22 | 6.84 | 6.93 | 6.60 | 6.76 | 6.76 | qfq | 10,923,500 | 73,726,609 | -0.29% |
| 2025-05-21 | 6.69 | 6.89 | 6.60 | 6.78 | 6.78 | qfq | 14,954,375 | 100,474,513 | 0.30% |
| 2025-05-20 | 6.44 | 6.76 | 6.37 | 6.76 | 6.76 | qfq | 13,425,025 | 88,230,396 | 4.97% |
| 2025-05-19 | 6.21 | 6.44 | 6.19 | 6.44 | 6.44 | qfq | 12,432,500 | 78,879,010 | 4.89% |
| 2025-05-16 | 6.12 | 6.26 | 6.00 | 6.14 | 6.14 | qfq | 11,142,502 | 67,964,653 | 0.99% |
| 2025-05-15 | 6.06 | 6.11 | 5.93 | 6.08 | 6.08 | qfq | 12,214,926 | 73,813,073 | 2.70% |
| 2025-05-14 | 5.92 | 5.97 | 5.77 | 5.92 | 5.92 | qfq | 10,609,910 | 62,369,697 | 0.00% |
| 2025-05-13 | 5.99 | 6.22 | 5.91 | 5.92 | 5.92 | qfq | 17,424,341 | 106,021,059 | 0.00% |
| 2025-05-12 | 5.85 | 5.96 | 5.73 | 5.92 | 5.92 | qfq | 16,869,226 | 98,817,005 | 1.37% |
| 2025-05-09 | 5.68 | 5.86 | 5.59 | 5.84 | 5.84 | qfq | 13,625,761 | 78,407,181 | 2.64% |
| 2025-05-08 | 5.36 | 5.76 | 5.36 | 5.69 | 5.69 | qfq | 13,721,525 | 76,607,339 | 1.43% |
| 2025-05-07 | 5.60 | 5.77 | 5.50 | 5.61 | 5.61 | qfq | 12,797,551 | 72,269,328 | 1.08% |
| 2025-05-06 | 5.33 | 5.63 | 5.21 | 5.55 | 5.55 | qfq | 19,485,037 | 105,421,525 | 3.54% |
| 2025-04-30 | 4.85 | 5.36 | 4.85 | 5.36 | 5.36 | qfq | 29,663,828 | 149,257,236 | 5.10% |
| 2025-04-29 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | qfq | 2,167,200 | 11,052,720 | -5.03% |
| 2025-04-25 | 5.45 | 5.78 | 5.35 | 5.37 | 5.37 | qfq | 16,405,725 | 89,818,136 | 0.37% |
| 2025-04-24 | 5.71 | 5.71 | 5.26 | 5.35 | 5.35 | qfq | 19,991,622 | 107,954,328 | -6.79% |
| 2025-04-23 | 5.86 | 5.98 | 5.72 | 5.74 | 5.74 | qfq | 16,282,210 | 94,244,367 | -3.04% |
| 2025-04-22 | 6.08 | 6.15 | 5.86 | 5.92 | 5.92 | qfq | 13,496,877 | 80,289,015 | -3.11% |
| 2025-04-21 | 6.20 | 6.26 | 6.08 | 6.11 | 6.11 | qfq | 11,699,647 | 72,041,461 | -3.02% |
| 2025-04-18 | 6.21 | 6.59 | 6.08 | 6.30 | 6.30 | qfq | 15,093,650 | 94,768,462 | -1.56% |
| 2025-04-17 | 6.41 | 6.62 | 6.37 | 6.40 | 6.40 | qfq | 12,518,316 | 80,657,612 | -4.76% |
| 2025-04-16 | 6.64 | 6.91 | 6.45 | 6.72 | 6.72 | qfq | 14,816,500 | 98,882,887 | 0.30% |
| 2025-04-15 | 6.48 | 7.05 | 6.45 | 6.70 | 6.70 | qfq | 18,091,800 | 121,625,916 | 4.36% |
| 2025-04-14 | 6.33 | 6.50 | 6.30 | 6.42 | 6.42 | qfq | 12,938,100 | 82,653,039 | 3.05% |
| 2025-04-11 | 6.36 | 6.53 | 6.21 | 6.23 | 6.23 | qfq | 18,384,400 | 116,179,412 | -2.81% |
| 2025-04-10 | 5.92 | 6.41 | 5.92 | 6.41 | 6.41 | qfq | 24,375,916 | 153,284,835 | 9.95% |
| 2025-04-09 | 5.58 | 5.92 | 5.10 | 5.83 | 5.83 | qfq | 20,803,003 | 114,798,400 | 3.19% |
| 2025-04-08 | 5.58 | 6.04 | 5.44 | 5.65 | 5.65 | qfq | 21,649,101 | 121,292,699 | -6.46% |
| 2025-04-07 | 6.11 | 6.22 | 6.04 | 6.04 | 6.04 | qfq | 5,392,865 | 32,680,650 | -9.99% |
| 2025-04-03 | 7.07 | 7.23 | 6.64 | 6.71 | 6.71 | qfq | 28,115,501 | 192,440,444 | -9.08% |
| 2025-04-02 | 7.19 | 7.98 | 7.19 | 7.38 | 7.38 | qfq | 28,558,796 | 215,554,645 | -3.15% |
| 2025-04-01 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | qfq | 2,708,100 | 20,635,722 | -10.04% |
| 2025-03-31 | 9.68 | 9.68 | 8.47 | 8.47 | 8.47 | qfq | 6,424,400 | 57,549,443 | -9.99% |
| 2025-03-21 | 9.32 | 9.69 | 9.07 | 9.41 | 9.41 | qfq | 40,173,762 | 376,225,702 | 6.81% |
| 2025-03-20 | 8.37 | 9.00 | 8.37 | 8.81 | 8.81 | qfq | 26,248,700 | 230,787,796 | 6.14% |
| 2025-03-19 | 8.29 | 8.58 | 8.21 | 8.30 | 8.30 | qfq | 18,115,312 | 151,786,781 | -0.60% |
| 2025-03-18 | 8.10 | 8.39 | 8.02 | 8.35 | 8.35 | qfq | 19,642,535 | 162,502,674 | 2.58% |
| 2025-03-17 | 8.02 | 8.22 | 7.98 | 8.14 | 8.14 | qfq | 16,019,400 | 129,358,503 | 0.49% |
| 2025-03-14 | 8.08 | 8.20 | 8.00 | 8.10 | 8.10 | qfq | 19,024,500 | 154,392,851 | 0.62% |
| 2025-03-13 | 8.10 | 8.10 | 7.84 | 8.05 | 8.05 | qfq | 14,862,925 | 118,492,968 | -0.62% |
| 2025-03-12 | 7.90 | 8.12 | 7.88 | 8.10 | 8.10 | qfq | 23,579,101 | 189,047,214 | 2.53% |
| 2025-03-11 | 7.95 | 8.03 | 7.69 | 7.90 | 7.90 | qfq | 32,600,501 | 254,534,915 | -1.62% |
| 2025-03-10 | 7.45 | 8.03 | 7.37 | 8.03 | 8.03 | qfq | 18,829,125 | 150,575,254 | 10.00% |
| 2025-03-07 | 7.49 | 7.52 | 7.23 | 7.30 | 7.30 | qfq | 11,393,200 | 83,272,272 | -2.80% |
| 2025-03-06 | 7.44 | 7.70 | 7.43 | 7.51 | 7.51 | qfq | 13,574,800 | 102,507,584 | 1.08% |
| 2025-03-05 | 7.50 | 7.58 | 7.22 | 7.43 | 7.43 | qfq | 14,462,711 | 106,394,369 | -2.11% |
| 2025-03-04 | 7.70 | 7.95 | 7.50 | 7.59 | 7.59 | qfq | 10,794,110 | 82,249,142 | -0.52% |
| 2025-03-03 | 7.72 | 7.94 | 7.55 | 7.63 | 7.63 | qfq | 16,503,787 | 128,099,669 | -1.42% |
| 2025-02-28 | 7.81 | 8.08 | 7.70 | 7.74 | 7.74 | qfq | 23,118,602 | 181,310,466 | 0.13% |
| 2025-02-27 | 8.00 | 8.00 | 7.61 | 7.73 | 7.73 | qfq | 24,574,675 | 191,564,165 | -3.98% |
| 2025-02-26 | 7.43 | 8.05 | 7.33 | 8.05 | 8.05 | qfq | 25,525,110 | 199,548,165 | 9.97% |
| 2025-02-25 | 7.29 | 7.53 | 7.20 | 7.32 | 7.32 | qfq | 12,039,526 | 88,311,226 | 0.55% |
| 2025-02-24 | 7.21 | 7.32 | 7.11 | 7.28 | 7.28 | qfq | 11,526,825 | 83,276,054 | 2.10% |
| 2025-02-21 | 7.09 | 7.16 | 6.98 | 7.13 | 7.13 | qfq | 10,606,325 | 74,761,052 | 0.42% |
| 2025-02-20 | 7.19 | 7.19 | 6.95 | 7.10 | 7.10 | qfq | 10,836,127 | 76,479,962 | -1.39% |
| 2025-02-19 | 7.24 | 7.24 | 7.05 | 7.20 | 7.20 | qfq | 13,079,814 | 93,442,528 | -0.55% |
| 2025-02-18 | 7.49 | 7.54 | 7.19 | 7.24 | 7.24 | qfq | 11,394,225 | 83,781,611 | -3.34% |
| 2025-02-17 | 7.38 | 7.59 | 7.38 | 7.49 | 7.49 | qfq | 11,645,517 | 86,946,246 | 1.49% |
| 2025-02-14 | 7.38 | 7.71 | 7.34 | 7.38 | 7.38 | qfq | 16,150,100 | 121,502,373 | 0.00% |
| 2025-02-13 | 7.20 | 7.59 | 7.15 | 7.38 | 7.38 | qfq | 17,429,212 | 129,108,649 | 3.22% |
| 2025-02-12 | 7.29 | 7.32 | 7.05 | 7.15 | 7.15 | qfq | 12,246,126 | 87,233,472 | -1.38% |
| 2025-02-11 | 7.13 | 7.30 | 6.95 | 7.25 | 7.25 | qfq | 18,149,425 | 129,426,435 | 1.40% |
| 2025-02-10 | 6.69 | 7.18 | 6.69 | 7.15 | 7.15 | qfq | 22,668,642 | 158,654,502 | 8.50% |
| 2025-02-07 | 6.41 | 6.85 | 6.40 | 6.59 | 6.59 | qfq | 15,913,711 | 105,186,157 | 3.13% |
| 2025-02-06 | 6.54 | 6.60 | 6.35 | 6.39 | 6.39 | qfq | 16,429,935 | 105,853,981 | -1.24% |
| 2025-02-05 | 6.42 | 6.87 | 6.42 | 6.47 | 6.47 | qfq | 21,386,629 | 141,029,359 | 2.86% |
| 2025-01-27 | 5.99 | 6.50 | 5.90 | 6.29 | 6.29 | qfq | 36,450,115 | 228,289,669 | 6.43% |
| 2025-01-24 | 5.38 | 6.21 | 5.38 | 5.91 | 5.91 | qfq | 49,578,728 | 288,159,275 | -1.17% |
| 2025-01-23 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | qfq | 5,342,400 | 31,947,552 | -9.94% |
| 2025-01-22 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | qfq | 3,913,900 | 25,988,296 | -10.03% |
| 2025-01-21 | 7.48 | 7.58 | 7.26 | 7.38 | 7.38 | qfq | 13,100,202 | 96,503,096 | -0.67% |
| 2025-01-20 | 7.60 | 7.72 | 7.30 | 7.43 | 7.43 | qfq | 20,640,857 | 153,853,128 | -1.46% |
| 2025-01-17 | 7.76 | 7.89 | 7.50 | 7.54 | 7.54 | qfq | 21,456,524 | 164,094,928 | -4.44% |
| 2025-01-16 | 7.86 | 8.10 | 7.71 | 7.89 | 7.89 | qfq | 31,179,950 | 245,766,885 | -2.71% |
| 2025-01-15 | 7.62 | 8.11 | 7.22 | 8.11 | 8.11 | qfq | 26,107,282 | 200,011,636 | 10.04% |
| 2025-01-14 | 6.81 | 7.37 | 6.81 | 7.37 | 7.37 | qfq | 8,481,800 | 61,977,431 | 10.00% |
| 2025-01-13 | 6.65 | 6.80 | 6.37 | 6.70 | 6.70 | qfq | 10,225,900 | 67,595,698 | -0.15% |
| 2025-01-10 | 7.11 | 7.25 | 6.70 | 6.71 | 6.71 | qfq | 15,584,350 | 107,828,785 | -5.63% |
| 2025-01-09 | 7.49 | 7.60 | 7.05 | 7.11 | 7.11 | qfq | 20,315,071 | 147,491,425 | -5.58% |
| 2025-01-08 | 7.36 | 7.69 | 7.10 | 7.53 | 7.53 | qfq | 15,179,701 | 112,569,298 | 2.17% |
| 2025-01-07 | 7.20 | 7.48 | 7.07 | 7.37 | 7.37 | qfq | 13,544,844 | 98,316,569 | 4.24% |
| 2025-01-06 | 7.20 | 7.31 | 6.79 | 7.07 | 7.07 | qfq | 15,278,225 | 107,784,982 | -4.85% |
| 2025-01-03 | 8.26 | 8.26 | 7.43 | 7.43 | 7.43 | qfq | 16,915,144 | 127,792,007 | -10.05% |
| 2025-01-02 | 8.65 | 8.70 | 8.09 | 8.26 | 8.26 | qfq | 23,557,438 | 195,463,985 | -6.88% |
| 2024-12-31 | 8.10 | 8.87 | 8.10 | 8.87 | 8.87 | qfq | 13,013,238 | 113,215,688 | 10.05% |
| 2024-12-30 | 8.52 | 8.55 | 7.95 | 8.06 | 8.06 | qfq | 19,545,800 | 159,306,056 | -6.50% |
| 2024-12-27 | 8.83 | 8.97 | 8.60 | 8.62 | 8.62 | qfq | 13,832,500 | 120,910,313 | -1.93% |
| 2024-12-26 | 8.80 | 9.43 | 8.68 | 8.79 | 8.79 | qfq | 22,376,406 | 199,471,094 | -4.66% |
| 2024-12-25 | 10.02 | 10.07 | 9.20 | 9.22 | 9.22 | qfq | 28,338,611 | 268,712,775 | -9.78% |
| 2024-12-24 | 9.79 | 10.50 | 9.55 | 10.22 | 10.22 | qfq | 34,008,517 | 343,427,164 | 4.39% |
| 2024-12-23 | 9.77 | 10.20 | 9.52 | 9.79 | 9.79 | qfq | 31,929,317 | 314,454,114 | 1.03% |
| 2024-12-20 | 9.50 | 9.75 | 9.30 | 9.69 | 9.69 | qfq | 21,350,225 | 204,956,882 | 3.09% |
| 2024-12-19 | 9.33 | 9.78 | 9.18 | 9.40 | 9.40 | qfq | 14,733,721 | 138,846,034 | -1.98% |
| 2024-12-18 | 9.42 | 9.81 | 9.17 | 9.59 | 9.59 | qfq | 23,641,862 | 225,191,822 | 0.95% |
| 2024-12-17 | 10.30 | 10.50 | 9.41 | 9.50 | 9.50 | qfq | 35,064,394 | 344,480,781 | -5.85% |
| 2024-12-16 | 9.06 | 10.09 | 8.93 | 10.09 | 10.09 | qfq | 20,974,083 | 201,911,365 | 10.03% |
| 2024-12-13 | 9.29 | 9.47 | 9.13 | 9.17 | 9.17 | qfq | 13,270,523 | 123,881,200 | -1.40% |
| 2024-12-12 | 9.20 | 9.32 | 9.14 | 9.30 | 9.30 | qfq | 11,043,919 | 102,036,785 | 0.65% |
| 2024-12-11 | 9.15 | 9.27 | 9.10 | 9.24 | 9.24 | qfq | 10,823,058 | 99,429,715 | 0.22% |
| 2024-12-10 | 9.51 | 9.55 | 9.20 | 9.22 | 9.22 | qfq | 16,277,423 | 151,691,947 | -0.86% |
| 2024-12-09 | 9.31 | 9.57 | 9.19 | 9.30 | 9.30 | qfq | 18,899,031 | 176,895,418 | -0.53% |
| 2024-12-06 | 9.39 | 9.69 | 9.06 | 9.35 | 9.35 | qfq | 34,983,544 | 326,557,160 | -0.32% |
| 2024-12-05 | 8.57 | 9.38 | 8.49 | 9.38 | 9.38 | qfq | 14,936,402 | 137,673,574 | 9.96% |
| 2024-12-04 | 8.79 | 8.81 | 8.47 | 8.53 | 8.53 | qfq | 8,463,800 | 72,889,824 | -2.96% |
| 2024-12-03 | 8.67 | 8.82 | 8.60 | 8.79 | 8.79 | qfq | 12,009,170 | 104,951,225 | 1.85% |
| 2024-12-02 | 8.45 | 8.64 | 8.34 | 8.63 | 8.63 | qfq | 10,176,697 | 86,817,830 | 2.74% |
| 2024-11-29 | 8.35 | 8.45 | 8.24 | 8.40 | 8.40 | qfq | 9,600,155 | 80,263,713 | 0.72% |
| 2024-11-28 | 8.29 | 8.50 | 8.21 | 8.34 | 8.34 | qfq | 11,584,309 | 97,005,365 | 2.46% |
| 2024-11-27 | 8.15 | 8.19 | 7.79 | 8.14 | 8.14 | qfq | 10,770,900 | 85,834,011 | -0.37% |
| 2024-11-26 | 8.30 | 8.49 | 8.13 | 8.17 | 8.17 | qfq | 7,237,801 | 59,706,572 | -1.92% |
| 2024-11-25 | 8.16 | 8.36 | 8.06 | 8.33 | 8.33 | qfq | 10,017,100 | 82,057,864 | 1.46% |
| 2024-11-22 | 8.60 | 8.70 | 8.20 | 8.21 | 8.21 | qfq | 14,214,425 | 119,933,737 | -5.52% |
| 2024-11-21 | 9.01 | 9.18 | 8.56 | 8.69 | 8.69 | qfq | 13,722,187 | 121,143,317 | -0.91% |
| 2024-11-20 | 8.72 | 8.95 | 8.60 | 8.77 | 8.77 | qfq | 13,638,900 | 119,883,584 | 0.46% |
| 2024-11-19 | 8.32 | 8.78 | 8.17 | 8.73 | 8.73 | qfq | 17,109,850 | 144,708,115 | 7.64% |
| 2024-11-18 | 8.59 | 8.75 | 8.02 | 8.11 | 8.11 | qfq | 14,822,600 | 122,084,487 | -5.92% |
| 2024-11-15 | 8.94 | 9.13 | 8.58 | 8.62 | 8.62 | qfq | 15,378,300 | 136,145,693 | -4.54% |
| 2024-11-14 | 9.49 | 9.49 | 9.01 | 9.03 | 9.03 | qfq | 15,664,577 | 144,595,951 | -5.84% |
| 2024-11-13 | 9.88 | 9.92 | 9.23 | 9.59 | 9.59 | qfq | 22,213,200 | 211,951,748 | -2.64% |
| 2024-11-12 | 9.47 | 10.14 | 9.45 | 9.85 | 9.85 | qfq | 35,654,121 | 347,139,208 | 2.82% |
| 2024-11-11 | 9.25 | 9.80 | 9.25 | 9.58 | 9.58 | qfq | 32,761,900 | 313,723,875 | 2.02% |
| 2024-11-08 | 9.72 | 10.17 | 9.35 | 9.39 | 9.39 | qfq | 53,457,029 | 518,771,443 | 1.51% |
| 2024-11-07 | 9.20 | 9.25 | 8.46 | 9.25 | 9.25 | qfq | 27,284,450 | 247,633,002 | 9.99% |
| 2024-11-06 | 8.25 | 8.66 | 8.25 | 8.41 | 8.41 | qfq | 36,332,700 | 307,738,596 | 2.06% |
| 2024-11-05 | 8.05 | 8.56 | 8.05 | 8.24 | 8.24 | qfq | 50,095,827 | 413,614,068 | -1.79% |
| 2024-11-04 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | qfq | 5,524,700 | 46,352,233 | -9.98% |
| 2024-11-01 | 9.58 | 9.85 | 9.32 | 9.32 | 9.32 | qfq | 24,508,900 | 232,485,249 | -10.04% |
| 2024-10-31 | 9.46 | 10.67 | 9.19 | 10.36 | 10.36 | qfq | 84,233,182 | 851,420,818 | 6.80% |
| 2024-10-30 | 9.31 | 10.40 | 9.21 | 9.70 | 9.70 | qfq | 69,796,928 | 679,393,473 | -1.72% |
| 2024-10-29 | 11.05 | 11.06 | 9.60 | 9.87 | 9.87 | qfq | 94,489,876 | 1,010,074,166 | -1.79% |
| 2024-10-28 | 9.71 | 10.05 | 9.28 | 10.05 | 10.05 | qfq | 49,062,812 | 483,949,503 | 9.96% |
| 2024-10-25 | 8.00 | 9.14 | 7.96 | 9.14 | 9.14 | qfq | 53,503,217 | 470,797,958 | 9.99% |
| 2024-10-24 | 7.96 | 8.31 | 7.55 | 8.31 | 8.31 | qfq | 79,210,844 | 637,224,309 | 10.07% |
| 2024-10-23 | 7.02 | 7.55 | 6.92 | 7.55 | 7.55 | qfq | 55,746,376 | 407,066,239 | 10.06% |
| 2024-10-22 | 6.23 | 6.86 | 6.18 | 6.86 | 6.86 | qfq | 21,573,301 | 141,519,520 | 9.94% |
| 2024-10-21 | 6.20 | 6.38 | 6.18 | 6.24 | 6.24 | qfq | 10,541,500 | 66,164,916 | 1.30% |
| 2024-10-18 | 6.01 | 6.26 | 6.00 | 6.16 | 6.16 | qfq | 10,159,582 | 62,575,670 | 2.16% |
| 2024-10-17 | 6.14 | 6.26 | 6.02 | 6.03 | 6.03 | qfq | 7,773,201 | 47,721,880 | -1.63% |
| 2024-10-16 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | qfq | 7,929,015 | 48,700,219 | -1.61% |
| 2024-10-15 | 6.43 | 6.43 | 6.21 | 6.23 | 6.23 | qfq | 10,172,486 | 64,292,166 | -2.66% |
| 2024-10-14 | 6.29 | 6.43 | 6.16 | 6.40 | 6.40 | qfq | 12,094,487 | 76,386,718 | 4.07% |
| 2024-10-11 | 6.32 | 6.37 | 6.08 | 6.15 | 6.15 | qfq | 11,407,028 | 71,010,656 | -2.38% |
| 2024-10-10 | 6.50 | 6.69 | 6.22 | 6.30 | 6.30 | qfq | 16,327,822 | 104,808,363 | -4.83% |
| 2024-10-09 | 7.20 | 7.20 | 6.62 | 6.62 | 6.62 | qfq | 20,306,458 | 138,155,909 | -9.93% |
| 2024-10-08 | 7.84 | 7.85 | 6.85 | 7.35 | 7.35 | qfq | 38,178,865 | 281,624,056 | 2.80% |
| 2024-09-30 | 6.70 | 7.21 | 6.52 | 7.15 | 7.15 | qfq | 37,565,931 | 258,903,580 | 8.66% |
| 2024-09-27 | 6.27 | 6.66 | 6.22 | 6.58 | 6.58 | qfq | 33,141,660 | 213,707,030 | 4.11% |
| 2024-09-26 | 6.18 | 6.33 | 6.08 | 6.32 | 6.32 | qfq | 22,287,145 | 139,110,364 | 2.93% |
| 2024-09-25 | 6.08 | 6.23 | 6.05 | 6.14 | 6.14 | qfq | 25,879,000 | 158,689,726 | -0.32% |
| 2024-09-24 | 5.91 | 6.29 | 5.82 | 6.16 | 6.16 | qfq | 29,824,745 | 180,339,032 | 3.36% |
| 2024-09-23 | 5.80 | 5.99 | 5.68 | 5.96 | 5.96 | qfq | 18,958,100 | 111,553,356 | 2.41% |
| 2024-09-20 | 5.85 | 5.95 | 5.75 | 5.82 | 5.82 | qfq | 18,868,960 | 109,731,203 | -3.32% |
| 2024-09-19 | 5.74 | 6.05 | 5.52 | 6.02 | 6.02 | qfq | 32,406,060 | 190,490,440 | 4.70% |
| 2024-09-18 | 5.60 | 5.86 | 5.59 | 5.75 | 5.75 | qfq | 27,479,104 | 156,461,643 | -0.17% |
| 2024-09-13 | 6.15 | 6.15 | 5.76 | 5.76 | 5.76 | qfq | 33,132,026 | 196,611,650 | -10.00% |
| 2024-09-12 | 6.40 | 6.40 | 6.13 | 6.40 | 6.40 | qfq | 29,715,460 | 188,192,026 | 9.97% |
| 2024-09-11 | 5.30 | 5.82 | 5.29 | 5.82 | 5.82 | qfq | 13,472,175 | 76,260,786 | 10.02% |
| 2024-09-10 | 5.21 | 5.56 | 5.18 | 5.29 | 5.29 | qfq | 12,625,925 | 67,461,005 | 1.73% |
| 2024-09-09 | 5.19 | 5.23 | 4.99 | 5.20 | 5.20 | qfq | 6,408,169 | 33,063,036 | 1.96% |
| 2024-09-06 | 5.28 | 5.28 | 5.08 | 5.10 | 5.10 | qfq | 7,408,225 | 38,178,406 | -3.41% |
| 2024-09-05 | 5.24 | 5.38 | 5.17 | 5.28 | 5.28 | qfq | 7,899,600 | 41,756,392 | 1.93% |
| 2024-09-04 | 5.23 | 5.28 | 5.12 | 5.18 | 5.18 | qfq | 6,798,700 | 35,425,042 | -0.38% |
| 2024-09-03 | 5.04 | 5.23 | 5.04 | 5.20 | 5.20 | qfq | 6,551,900 | 33,906,372 | 2.56% |
| 2024-09-02 | 5.10 | 5.25 | 5.06 | 5.07 | 5.07 | qfq | 6,663,600 | 34,366,168 | -0.78% |
| 2024-08-30 | 5.03 | 5.21 | 5.00 | 5.11 | 5.11 | qfq | 8,587,400 | 43,896,926 | 1.39% |
| 2024-08-29 | 4.84 | 5.08 | 4.84 | 5.04 | 5.04 | qfq | 7,707,800 | 38,543,128 | 3.07% |
| 2024-08-28 | 4.86 | 4.98 | 4.79 | 4.89 | 4.89 | qfq | 6,853,700 | 33,630,717 | 1.03% |
| 2024-08-27 | 5.05 | 5.06 | 4.82 | 4.84 | 4.84 | qfq | 8,102,100 | 39,530,902 | -3.59% |
| 2024-08-26 | 4.88 | 5.07 | 4.82 | 5.02 | 5.02 | qfq | 8,358,600 | 41,812,721 | 2.66% |
| 2024-08-23 | 5.17 | 5.19 | 4.87 | 4.89 | 4.89 | qfq | 10,866,500 | 54,091,412 | -4.86% |
| 2024-08-22 | 5.28 | 5.32 | 5.14 | 5.14 | 5.14 | qfq | 7,898,325 | 40,997,075 | -2.65% |
| 2024-08-21 | 5.30 | 5.32 | 5.22 | 5.28 | 5.28 | qfq | 7,771,437 | 40,908,383 | 0.19% |
| 2024-08-20 | 5.37 | 5.41 | 5.23 | 5.27 | 5.27 | qfq | 12,485,245 | 66,125,207 | -1.86% |
| 2024-08-19 | 5.47 | 5.53 | 5.33 | 5.37 | 5.37 | qfq | 16,086,800 | 86,748,114 | -4.45% |
| 2024-08-16 | 5.33 | 5.64 | 5.27 | 5.62 | 5.62 | qfq | 31,778,861 | 174,840,819 | 4.07% |
| 2024-08-15 | 5.45 | 5.66 | 5.18 | 5.40 | 5.40 | qfq | 28,694,372 | 154,243,987 | -1.28% |
| 2024-08-14 | 5.03 | 5.47 | 5.01 | 5.47 | 5.47 | qfq | 9,142,062 | 49,055,305 | 10.06% |
| 2024-08-13 | 4.83 | 5.08 | 4.75 | 4.97 | 4.97 | qfq | 14,070,185 | 68,902,070 | 2.47% |
| 2024-08-12 | 5.00 | 5.11 | 4.85 | 4.85 | 4.85 | qfq | 14,865,760 | 73,454,797 | -3.19% |
| 2024-08-09 | 5.31 | 5.36 | 5.01 | 5.01 | 5.01 | qfq | 24,513,900 | 126,429,171 | -10.05% |
| 2024-08-08 | 5.96 | 6.00 | 5.31 | 5.57 | 5.57 | qfq | 37,550,532 | 208,970,546 | -4.13% |
| 2024-08-07 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | qfq | 4,680,016 | 27,190,760 | 10.04% |
| 2024-08-06 | 4.81 | 5.28 | 4.81 | 5.28 | 5.28 | qfq | 3,135,516 | 16,445,720 | 10.00% |
| 2024-08-05 | 4.96 | 5.04 | 4.80 | 4.80 | 4.80 | qfq | 5,083,101 | 25,049,632 | -3.23% |
| 2024-08-02 | 5.03 | 5.13 | 4.95 | 4.96 | 4.96 | qfq | 4,785,200 | 24,122,991 | -2.17% |
| 2024-08-01 | 4.98 | 5.11 | 4.98 | 5.07 | 5.07 | qfq | 5,303,815 | 26,814,796 | 1.81% |
| 2024-07-31 | 4.79 | 4.99 | 4.75 | 4.98 | 4.98 | qfq | 6,103,325 | 29,874,336 | 3.97% |
| 2024-07-30 | 4.71 | 4.83 | 4.67 | 4.79 | 4.79 | qfq | 4,136,310 | 19,748,634 | 1.70% |
| 2024-07-29 | 4.65 | 4.77 | 4.57 | 4.71 | 4.71 | qfq | 4,803,000 | 22,473,140 | 1.95% |
| 2024-07-26 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | qfq | 3,783,115 | 17,490,971 | 1.32% |
| 2024-07-25 | 4.51 | 4.67 | 4.46 | 4.56 | 4.56 | qfq | 4,365,815 | 19,937,019 | 1.11% |
| 2024-07-24 | 4.65 | 4.68 | 4.47 | 4.51 | 4.51 | qfq | 4,986,000 | 22,636,004 | -2.17% |
| 2024-07-23 | 4.74 | 4.87 | 4.61 | 4.61 | 4.61 | qfq | 4,528,849 | 21,459,194 | -2.12% |
| 2024-07-22 | 4.70 | 4.76 | 4.64 | 4.71 | 4.71 | qfq | 2,988,601 | 14,083,433 | 0.64% |
| 2024-07-19 | 4.64 | 4.72 | 4.55 | 4.68 | 4.68 | qfq | 4,985,900 | 23,241,842 | 1.30% |
| 2024-07-18 | 4.60 | 4.67 | 4.46 | 4.62 | 4.62 | qfq | 4,462,000 | 20,390,896 | -0.86% |
| 2024-07-17 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | qfq | 4,195,900 | 19,734,234 | -0.85% |
| 2024-07-16 | 4.73 | 4.84 | 4.69 | 4.70 | 4.70 | qfq | 3,789,649 | 17,951,627 | -1.47% |
| 2024-07-15 | 4.93 | 4.96 | 4.74 | 4.77 | 4.77 | qfq | 4,525,400 | 21,755,124 | -3.25% |
| 2024-07-12 | 4.97 | 5.11 | 4.90 | 4.93 | 4.93 | qfq | 5,122,600 | 25,603,676 | -0.80% |
| 2024-07-11 | 4.82 | 5.00 | 4.76 | 4.97 | 4.97 | qfq | 8,078,048 | 39,778,624 | 6.20% |
| 2024-07-10 | 4.72 | 4.84 | 4.60 | 4.68 | 4.68 | qfq | 5,912,137 | 27,972,715 | -1.89% |
| 2024-07-09 | 4.77 | 4.82 | 4.58 | 4.77 | 4.77 | qfq | 6,428,100 | 30,240,612 | 0.21% |
| 2024-07-08 | 4.96 | 4.99 | 4.74 | 4.76 | 4.76 | qfq | 4,586,400 | 22,040,198 | -3.84% |
| 2024-07-05 | 4.92 | 4.99 | 4.74 | 4.95 | 4.95 | qfq | 5,189,400 | 25,524,389 | 1.85% |
| 2024-07-04 | 5.10 | 5.15 | 4.86 | 4.86 | 4.86 | qfq | 5,244,600 | 25,951,548 | -4.71% |
| 2024-07-03 | 5.15 | 5.27 | 5.09 | 5.10 | 5.10 | qfq | 4,933,225 | 25,385,705 | -1.35% |
| 2024-07-02 | 5.11 | 5.24 | 5.07 | 5.17 | 5.17 | qfq | 5,075,700 | 26,260,211 | 0.98% |
| 2024-07-01 | 5.18 | 5.25 | 4.98 | 5.12 | 5.12 | qfq | 5,650,100 | 28,705,654 | -0.78% |
| 2024-06-28 | 5.15 | 5.31 | 5.10 | 5.16 | 5.16 | qfq | 5,055,890 | 26,391,747 | 0.19% |
| 2024-06-27 | 5.28 | 5.34 | 5.15 | 5.15 | 5.15 | qfq | 4,533,600 | 23,728,717 | -2.65% |
| 2024-06-26 | 4.98 | 5.30 | 4.89 | 5.29 | 5.29 | qfq | 7,613,600 | 38,981,045 | 6.65% |
| 2024-06-25 | 5.05 | 5.12 | 4.91 | 4.96 | 4.96 | qfq | 6,006,315 | 29,922,356 | -1.59% |
| 2024-06-24 | 5.23 | 5.24 | 4.98 | 5.04 | 5.04 | qfq | 8,949,527 | 45,527,425 | -5.79% |
| 2024-06-21 | 5.49 | 5.54 | 5.33 | 5.35 | 5.35 | qfq | 5,900,969 | 31,904,135 | -1.65% |
| 2024-06-20 | 5.70 | 5.70 | 5.41 | 5.44 | 5.44 | qfq | 6,254,313 | 34,464,172 | -4.23% |
| 2024-06-19 | 5.79 | 5.85 | 5.65 | 5.68 | 5.68 | qfq | 5,713,013 | 32,675,628 | -1.73% |
| 2024-06-18 | 5.63 | 5.82 | 5.58 | 5.78 | 5.78 | qfq | 7,451,300 | 42,694,850 | 3.21% |
| 2024-06-17 | 5.70 | 5.72 | 5.52 | 5.60 | 5.60 | qfq | 5,604,735 | 31,355,613 | -1.58% |
| 2024-06-14 | 5.78 | 5.81 | 5.58 | 5.69 | 5.69 | qfq | 6,297,500 | 35,814,360 | -1.39% |
| 2024-06-13 | 5.76 | 5.89 | 5.64 | 5.77 | 5.77 | qfq | 10,358,687 | 59,674,086 | -0.52% |
| 2024-06-12 | 5.59 | 5.88 | 5.56 | 5.80 | 5.80 | qfq | 13,013,119 | 74,507,631 | 4.69% |
| 2024-06-11 | 5.77 | 5.77 | 5.43 | 5.54 | 5.54 | qfq | 14,928,919 | 82,518,579 | -3.15% |
| 2024-06-07 | 5.35 | 5.72 | 5.32 | 5.72 | 5.72 | qfq | 14,636,190 | 81,358,478 | 10.00% |
| 2024-06-06 | 5.56 | 5.70 | 5.11 | 5.20 | 5.20 | qfq | 20,012,648 | 106,560,234 | -7.31% |
| 2024-06-05 | 5.80 | 5.90 | 5.61 | 5.61 | 5.61 | qfq | 16,918,194 | 96,336,155 | -4.59% |
| 2024-06-04 | 6.20 | 6.35 | 5.88 | 5.88 | 5.88 | qfq | 23,162,180 | 138,305,801 | -9.95% |
| 2024-06-03 | 7.04 | 7.07 | 6.53 | 6.53 | 6.53 | qfq | 22,683,446 | 152,415,082 | -9.93% |
| 2024-05-31 | 7.75 | 7.97 | 7.12 | 7.25 | 7.25 | qfq | 39,502,133 | 294,273,175 | -6.57% |
| 2024-05-30 | 7.28 | 7.76 | 7.05 | 7.76 | 7.76 | qfq | 21,404,162 | 157,588,625 | 10.07% |
| 2024-05-29 | 6.45 | 7.05 | 6.45 | 7.05 | 7.05 | qfq | 8,811,425 | 61,686,132 | 9.98% |
| 2024-05-28 | 6.43 | 6.51 | 6.38 | 6.41 | 6.41 | qfq | 3,414,514 | 22,024,590 | -0.93% |
| 2024-05-27 | 6.57 | 6.63 | 6.34 | 6.47 | 6.47 | qfq | 4,906,891 | 31,557,542 | -0.61% |
| 2024-05-24 | 6.73 | 6.76 | 6.49 | 6.51 | 6.51 | qfq | 6,156,884 | 40,673,865 | -3.27% |
| 2024-05-23 | 7.03 | 7.05 | 6.67 | 6.73 | 6.73 | qfq | 9,104,864 | 61,764,109 | -4.40% |
| 2024-05-22 | 6.74 | 7.12 | 6.70 | 7.04 | 7.04 | qfq | 12,256,620 | 85,387,625 | 4.76% |
| 2024-05-21 | 6.88 | 6.94 | 6.69 | 6.72 | 6.72 | qfq | 5,105,600 | 34,517,293 | -2.33% |
| 2024-05-20 | 6.94 | 7.03 | 6.83 | 6.88 | 6.88 | qfq | 5,514,850 | 38,155,485 | 0.15% |
| 2024-05-17 | 6.72 | 6.88 | 6.64 | 6.87 | 6.87 | qfq | 5,850,000 | 39,851,637 | 2.38% |
| 2024-05-16 | 6.66 | 6.80 | 6.62 | 6.71 | 6.71 | qfq | 4,977,225 | 33,507,452 | 1.21% |
| 2024-05-15 | 6.71 | 6.77 | 6.60 | 6.63 | 6.63 | qfq | 4,290,200 | 28,692,183 | -0.90% |
| 2024-05-14 | 6.68 | 6.89 | 6.65 | 6.69 | 6.69 | qfq | 3,839,800 | 25,791,947 | 0.00% |
| 2024-05-13 | 6.85 | 6.90 | 6.63 | 6.69 | 6.69 | qfq | 5,520,700 | 37,048,958 | -3.74% |
| 2024-05-10 | 7.21 | 7.25 | 6.92 | 6.95 | 6.95 | qfq | 6,777,200 | 47,447,712 | -3.61% |
| 2024-05-09 | 6.88 | 7.29 | 6.88 | 7.21 | 7.21 | qfq | 9,142,915 | 65,311,069 | 4.80% |
| 2024-05-08 | 7.11 | 7.12 | 6.88 | 6.88 | 6.88 | qfq | 6,159,400 | 42,948,104 | -2.41% |
| 2024-05-07 | 7.05 | 7.09 | 6.97 | 7.05 | 7.05 | qfq | 5,982,215 | 42,094,976 | 0.28% |
| 2024-05-06 | 6.92 | 7.13 | 6.92 | 7.03 | 7.03 | qfq | 9,131,600 | 64,104,830 | 2.18% |
| 2024-04-30 | 6.85 | 6.98 | 6.66 | 6.88 | 6.88 | qfq | 12,741,470 | 86,950,166 | 1.93% |
| 2024-04-29 | 6.43 | 6.80 | 6.36 | 6.75 | 6.75 | qfq | 8,262,900 | 54,587,333 | 6.47% |
| 2024-04-26 | 6.25 | 6.39 | 6.15 | 6.34 | 6.34 | qfq | 5,239,600 | 33,011,732 | 0.96% |
| 2024-04-25 | 6.29 | 6.42 | 6.20 | 6.28 | 6.28 | qfq | 5,013,927 | 31,717,296 | 0.00% |
| 2024-04-24 | 6.29 | 6.42 | 6.25 | 6.28 | 6.28 | qfq | 5,269,901 | 33,354,412 | 0.16% |
| 2024-04-23 | 6.15 | 6.35 | 6.12 | 6.27 | 6.27 | qfq | 5,804,300 | 36,387,573 | 2.45% |
| 2024-04-22 | 6.30 | 6.30 | 5.94 | 6.12 | 6.12 | qfq | 6,386,501 | 39,216,969 | -1.92% |
| 2024-04-19 | 6.40 | 6.43 | 6.16 | 6.24 | 6.24 | qfq | 5,679,030 | 35,669,708 | -2.50% |
| 2024-04-18 | 6.52 | 6.55 | 6.18 | 6.40 | 6.40 | qfq | 8,967,001 | 57,263,970 | 0.16% |
| 2024-04-17 | 5.98 | 6.41 | 5.98 | 6.39 | 6.39 | qfq | 10,908,600 | 68,517,722 | 6.50% |
| 2024-04-16 | 6.56 | 6.66 | 6.00 | 6.00 | 6.00 | qfq | 7,259,800 | 44,273,659 | -10.04% |
| 2024-04-15 | 7.22 | 7.41 | 6.67 | 6.67 | 6.67 | qfq | 11,959,900 | 81,398,111 | -9.99% |
| 2024-04-12 | 7.49 | 7.57 | 7.39 | 7.41 | 7.41 | qfq | 4,831,301 | 36,043,080 | -0.94% |
| 2024-04-11 | 7.57 | 7.62 | 7.35 | 7.48 | 7.48 | qfq | 4,988,300 | 37,396,032 | -1.45% |
| 2024-04-10 | 7.83 | 7.86 | 7.47 | 7.59 | 7.59 | qfq | 5,388,100 | 40,988,225 | -3.07% |
| 2024-04-09 | 7.70 | 7.83 | 7.60 | 7.83 | 7.83 | qfq | 6,978,650 | 53,983,289 | 2.62% |
| 2024-04-08 | 8.05 | 8.13 | 7.60 | 7.63 | 7.63 | qfq | 7,820,448 | 60,664,193 | -5.92% |
| 2024-04-03 | 8.30 | 8.34 | 8.05 | 8.11 | 8.11 | qfq | 5,717,919 | 46,505,095 | -3.11% |
| 2024-04-02 | 8.26 | 8.43 | 8.20 | 8.37 | 8.37 | qfq | 6,036,429 | 50,263,983 | 0.36% |
| 2024-04-01 | 8.08 | 8.46 | 8.08 | 8.34 | 8.34 | qfq | 6,744,048 | 55,961,475 | 3.35% |
| 2024-03-29 | 8.05 | 8.18 | 7.97 | 8.07 | 8.07 | qfq | 5,985,900 | 48,284,185 | 0.37% |
| 2024-03-28 | 7.64 | 8.24 | 7.64 | 8.04 | 8.04 | qfq | 9,279,801 | 74,392,730 | 3.88% |
| 2024-03-27 | 8.28 | 8.33 | 7.73 | 7.74 | 7.74 | qfq | 6,571,600 | 52,363,679 | -6.52% |
| 2024-03-26 | 8.23 | 8.34 | 8.02 | 8.28 | 8.28 | qfq | 6,579,601 | 54,050,544 | 0.49% |
| 2024-03-25 | 8.59 | 8.67 | 8.22 | 8.24 | 8.24 | qfq | 6,978,500 | 59,020,621 | -3.96% |
| 2024-03-22 | 8.87 | 8.87 | 8.47 | 8.58 | 8.58 | qfq | 9,479,869 | 81,689,586 | -2.39% |
| 2024-03-21 | 8.76 | 8.94 | 8.70 | 8.79 | 8.79 | qfq | 8,260,952 | 72,722,660 | -0.23% |
| 2024-03-20 | 8.81 | 8.96 | 8.75 | 8.81 | 8.81 | qfq | 8,447,752 | 74,508,569 | -0.23% |
| 2024-03-19 | 8.90 | 9.11 | 8.81 | 8.83 | 8.83 | qfq | 8,485,314 | 75,744,460 | -1.45% |
| 2024-03-18 | 8.84 | 9.04 | 8.81 | 8.96 | 8.96 | qfq | 7,261,612 | 64,855,448 | 1.47% |
| 2024-03-15 | 8.60 | 8.85 | 8.60 | 8.83 | 8.83 | qfq | 6,968,343 | 60,757,422 | 1.61% |
| 2024-03-14 | 8.79 | 8.92 | 8.53 | 8.69 | 8.69 | qfq | 8,744,054 | 76,334,671 | -1.59% |
| 2024-03-13 | 9.02 | 9.07 | 8.78 | 8.83 | 8.83 | qfq | 12,778,112 | 113,263,244 | -3.29% |
| 2024-03-12 | 8.95 | 9.34 | 8.75 | 9.13 | 9.13 | qfq | 18,315,043 | 164,932,246 | 2.58% |
| 2024-03-11 | 8.67 | 8.97 | 8.60 | 8.90 | 8.90 | qfq | 14,623,200 | 128,836,303 | 2.30% |
| 2024-03-08 | 8.70 | 8.90 | 8.46 | 8.70 | 8.70 | qfq | 15,866,065 | 137,715,961 | 1.75% |
| 2024-03-07 | 8.62 | 8.99 | 8.54 | 8.55 | 8.55 | qfq | 22,207,842 | 194,077,397 | -1.16% |
| 2024-03-06 | 7.80 | 8.65 | 7.78 | 8.65 | 8.65 | qfq | 17,270,802 | 146,213,591 | 10.05% |
| 2024-03-05 | 8.05 | 8.10 | 7.82 | 7.86 | 7.86 | qfq | 6,456,199 | 51,225,746 | -3.32% |
| 2024-03-04 | 8.23 | 8.39 | 7.98 | 8.13 | 8.13 | qfq | 6,915,200 | 56,351,312 | -1.45% |
| 2024-03-01 | 8.23 | 8.45 | 8.14 | 8.25 | 8.25 | qfq | 9,696,963 | 80,280,422 | 0.36% |
| 2024-02-29 | 7.44 | 8.23 | 7.44 | 8.22 | 8.22 | qfq | 11,903,050 | 95,309,287 | 5.66% |
| 2024-02-28 | 8.90 | 9.12 | 7.76 | 7.78 | 7.78 | qfq | 18,372,593 | 156,973,670 | -9.74% |
| 2024-02-27 | 8.41 | 8.67 | 8.27 | 8.62 | 8.62 | qfq | 9,703,800 | 82,777,552 | 2.86% |
| 2024-02-26 | 8.11 | 8.63 | 7.98 | 8.38 | 8.38 | qfq | 12,696,143 | 105,396,717 | 5.41% |
| 2024-02-23 | 7.67 | 7.98 | 7.62 | 7.95 | 7.95 | qfq | 12,159,551 | 95,452,590 | 3.65% |
| 2024-02-22 | 7.58 | 7.77 | 7.33 | 7.67 | 7.67 | qfq | 14,371,009 | 108,237,317 | 1.32% |
| 2024-02-21 | 6.88 | 7.57 | 6.75 | 7.57 | 7.57 | qfq | 9,629,902 | 69,622,213 | 10.03% |
| 2024-02-20 | 6.70 | 6.95 | 6.50 | 6.88 | 6.88 | qfq | 10,804,365 | 73,523,938 | 2.99% |
| 2024-02-19 | 6.12 | 6.80 | 6.09 | 6.68 | 6.68 | qfq | 15,713,611 | 102,121,287 | 7.92% |
| 2024-02-08 | 5.64 | 6.33 | 5.19 | 6.19 | 6.19 | qfq | 23,225,584 | 128,996,276 | 7.28% |
| 2024-02-07 | 6.44 | 6.46 | 5.77 | 5.77 | 5.77 | qfq | 16,081,225 | 94,276,542 | -9.98% |
| 2024-02-06 | 6.59 | 6.80 | 6.16 | 6.41 | 6.41 | qfq | 16,079,925 | 101,591,687 | -6.29% |
| 2024-02-05 | 7.60 | 7.61 | 6.84 | 6.84 | 6.84 | qfq | 7,279,314 | 50,592,545 | -10.00% |
| 2024-02-02 | 8.16 | 8.33 | 7.38 | 7.60 | 7.60 | qfq | 9,039,281 | 70,282,622 | -7.32% |
| 2024-02-01 | 8.33 | 8.50 | 8.15 | 8.20 | 8.20 | qfq | 6,300,800 | 52,406,581 | -1.80% |
| 2024-01-31 | 8.89 | 9.06 | 8.35 | 8.35 | 8.35 | qfq | 7,272,800 | 62,693,679 | -7.33% |
| 2024-01-30 | 9.30 | 9.46 | 9.01 | 9.01 | 9.01 | qfq | 5,474,400 | 50,346,215 | -3.94% |
| 2024-01-29 | 10.10 | 10.13 | 9.34 | 9.38 | 9.38 | qfq | 8,183,100 | 78,349,389 | -7.13% |
| 2024-01-26 | 10.29 | 10.50 | 10.07 | 10.10 | 10.10 | qfq | 5,340,200 | 54,859,081 | -1.85% |
| 2024-01-25 | 10.30 | 10.35 | 9.87 | 10.29 | 10.29 | qfq | 5,768,900 | 58,566,156 | 1.58% |
| 2024-01-24 | 10.27 | 10.41 | 9.68 | 10.13 | 10.13 | qfq | 8,199,738 | 82,286,266 | -1.17% |
| 2024-01-23 | 10.07 | 10.54 | 9.83 | 10.25 | 10.25 | qfq | 9,705,400 | 99,114,036 | -3.12% |
| 2024-01-22 | 11.52 | 11.60 | 10.58 | 10.58 | 10.58 | qfq | 10,163,801 | 112,173,590 | -10.03% |
| 2024-01-19 | 12.25 | 12.25 | 11.65 | 11.76 | 11.76 | qfq | 7,348,576 | 87,566,490 | -3.21% |
| 2024-01-18 | 12.01 | 12.35 | 11.81 | 12.15 | 12.15 | qfq | 8,307,245 | 100,367,663 | -0.08% |
| 2024-01-17 | 12.66 | 12.73 | 12.15 | 12.16 | 12.16 | qfq | 7,371,300 | 90,913,505 | -4.55% |
| 2024-01-16 | 12.68 | 12.87 | 12.29 | 12.74 | 12.74 | qfq | 12,146,747 | 152,508,810 | -0.08% |
| 2024-01-15 | 12.55 | 13.16 | 12.51 | 12.75 | 12.75 | qfq | 12,496,316 | 159,674,824 | -0.39% |
| 2024-01-12 | 12.70 | 13.27 | 12.59 | 12.80 | 12.80 | qfq | 18,185,743 | 235,277,484 | -0.16% |
| 2024-01-11 | 12.75 | 13.13 | 12.60 | 12.82 | 12.82 | qfq | 13,597,147 | 173,964,875 | 2.07% |
| 2024-01-10 | 12.40 | 12.80 | 12.10 | 12.56 | 12.56 | qfq | 15,955,801 | 199,520,141 | -2.41% |
| 2024-01-09 | 12.80 | 13.23 | 12.50 | 12.87 | 12.87 | qfq | 21,673,806 | 279,708,980 | 1.02% |
| 2024-01-08 | 12.65 | 13.23 | 12.51 | 12.74 | 12.74 | qfq | 23,318,610 | 300,204,657 | 1.11% |
| 2024-01-05 | 13.66 | 13.66 | 12.46 | 12.60 | 12.60 | qfq | 31,586,361 | 410,943,474 | -8.76% |
| 2024-01-04 | 12.50 | 13.81 | 12.13 | 13.81 | 13.81 | qfq | 22,760,260 | 296,796,553 | 10.04% |
| 2024-01-03 | 12.26 | 12.64 | 12.11 | 12.55 | 12.55 | qfq | 20,536,427 | 255,028,129 | 1.54% |
| 2024-01-02 | 12.85 | 13.26 | 12.25 | 12.36 | 12.36 | qfq | 30,238,625 | 380,154,525 | -2.52% |
| 2023-12-29 | 12.30 | 12.68 | 11.95 | 12.68 | 12.68 | qfq | 10,903,900 | 135,892,416 | 9.97% |
| 2023-12-28 | 10.47 | 11.53 | 10.42 | 11.53 | 11.53 | qfq | 6,288,400 | 69,853,417 | 10.02% |
| 2023-12-27 | 10.68 | 10.68 | 10.47 | 10.48 | 10.48 | qfq | 2,154,500 | 22,710,108 | -1.23% |
| 2023-12-26 | 10.71 | 10.78 | 10.53 | 10.61 | 10.61 | qfq | 2,815,400 | 29,873,770 | -1.76% |
| 2023-12-25 | 10.92 | 10.97 | 10.65 | 10.80 | 10.80 | qfq | 3,437,800 | 37,033,422 | -1.10% |
| 2023-12-22 | 11.19 | 11.19 | 10.77 | 10.92 | 10.92 | qfq | 4,552,200 | 49,793,755 | -1.97% |
| 2023-12-21 | 10.88 | 11.38 | 10.60 | 11.14 | 11.14 | qfq | 5,384,300 | 59,478,794 | 2.48% |
| 2023-12-20 | 10.95 | 11.12 | 10.87 | 10.87 | 10.87 | qfq | 2,226,001 | 24,455,811 | -0.73% |
| 2023-12-19 | 10.81 | 11.08 | 10.75 | 10.95 | 10.95 | qfq | 1,820,700 | 19,899,607 | 1.11% |
| 2023-12-18 | 11.00 | 11.05 | 10.79 | 10.83 | 10.83 | qfq | 2,171,500 | 23,679,194 | -1.81% |
| 2023-12-15 | 11.03 | 11.33 | 10.97 | 11.03 | 11.03 | qfq | 2,132,425 | 23,670,888 | 0.00% |
| 2023-12-14 | 11.13 | 11.23 | 11.00 | 11.03 | 11.03 | qfq | 1,903,399 | 21,098,493 | -0.81% |
| 2023-12-13 | 11.13 | 11.21 | 11.00 | 11.12 | 11.12 | qfq | 2,135,045 | 23,740,875 | -0.27% |
| 2023-12-12 | 11.21 | 11.24 | 11.04 | 11.15 | 11.15 | qfq | 1,885,700 | 20,971,668 | -0.09% |
| 2023-12-11 | 11.09 | 11.23 | 10.94 | 11.16 | 11.16 | qfq | 2,834,900 | 31,481,043 | 0.63% |
| 2023-12-08 | 11.24 | 11.42 | 11.05 | 11.09 | 11.09 | qfq | 2,170,250 | 24,226,112 | -1.33% |
| 2023-12-07 | 11.33 | 11.55 | 11.14 | 11.24 | 11.24 | qfq | 2,026,400 | 22,791,876 | -1.06% |
| 2023-12-06 | 11.22 | 11.60 | 11.21 | 11.36 | 11.36 | qfq | 2,996,600 | 34,405,096 | 0.98% |
| 2023-12-05 | 11.41 | 11.53 | 11.25 | 11.25 | 11.25 | qfq | 2,200,601 | 25,032,258 | -1.40% |
| 2023-12-04 | 11.59 | 11.63 | 11.41 | 11.41 | 11.41 | qfq | 2,567,601 | 29,478,059 | -1.55% |
| 2023-12-01 | 11.55 | 11.65 | 11.39 | 11.59 | 11.59 | qfq | 1,964,500 | 22,603,693 | 0.26% |
| 2023-11-30 | 11.89 | 11.90 | 11.49 | 11.56 | 11.56 | qfq | 2,698,800 | 31,414,733 | -1.78% |
| 2023-11-29 | 11.84 | 11.97 | 11.76 | 11.77 | 11.77 | qfq | 1,740,500 | 20,622,486 | -0.51% |
| 2023-11-28 | 11.66 | 11.92 | 11.58 | 11.83 | 11.83 | qfq | 2,040,400 | 24,065,048 | 1.46% |
| 2023-11-27 | 11.57 | 11.78 | 11.50 | 11.66 | 11.66 | qfq | 2,397,450 | 27,878,272 | 0.69% |
| 2023-11-24 | 11.82 | 11.88 | 11.53 | 11.58 | 11.58 | qfq | 2,171,300 | 25,234,494 | -2.03% |
| 2023-11-23 | 11.71 | 11.91 | 11.71 | 11.82 | 11.82 | qfq | 1,887,200 | 22,273,781 | 0.51% |
| 2023-11-22 | 12.13 | 12.13 | 11.74 | 11.76 | 11.76 | qfq | 3,348,196 | 39,712,491 | -2.33% |
| 2023-11-21 | 12.16 | 12.22 | 11.97 | 12.04 | 12.04 | qfq | 2,358,200 | 28,552,958 | -0.91% |
| 2023-11-20 | 11.96 | 12.19 | 11.90 | 12.15 | 12.15 | qfq | 2,702,900 | 32,637,609 | 1.67% |
| 2023-11-17 | 11.80 | 12.05 | 11.68 | 11.95 | 11.95 | qfq | 2,787,300 | 33,239,901 | 1.19% |
| 2023-11-16 | 12.06 | 12.20 | 11.78 | 11.81 | 11.81 | qfq | 3,449,164 | 41,058,196 | -2.72% |
| 2023-11-15 | 11.98 | 12.20 | 11.90 | 12.14 | 12.14 | qfq | 4,531,648 | 54,870,319 | 2.36% |
| 2023-11-14 | 11.92 | 11.97 | 11.78 | 11.86 | 11.86 | qfq | 2,089,550 | 24,817,483 | 0.17% |
| 2023-11-13 | 11.75 | 11.92 | 11.72 | 11.84 | 11.84 | qfq | 2,778,626 | 32,826,183 | 0.77% |
| 2023-11-10 | 11.78 | 11.81 | 11.60 | 11.75 | 11.75 | qfq | 2,847,254 | 33,318,740 | -0.68% |
| 2023-11-09 | 11.75 | 11.94 | 11.70 | 11.83 | 11.83 | qfq | 3,269,302 | 38,705,154 | 0.85% |
| 2023-11-08 | 11.62 | 11.83 | 11.62 | 11.73 | 11.73 | qfq | 2,377,400 | 27,872,008 | 0.17% |
| 2023-11-07 | 11.67 | 11.77 | 11.58 | 11.71 | 11.71 | qfq | 2,638,989 | 30,822,267 | -0.17% |
| 2023-11-06 | 11.38 | 11.75 | 11.38 | 11.73 | 11.73 | qfq | 2,860,700 | 33,327,899 | 3.08% |
| 2023-11-03 | 11.17 | 11.49 | 11.12 | 11.38 | 11.38 | qfq | 2,895,150 | 33,016,892 | 1.79% |
| 2023-11-02 | 11.26 | 11.40 | 11.15 | 11.18 | 11.18 | qfq | 2,169,104 | 24,445,771 | -1.15% |
| 2023-11-01 | 11.18 | 11.40 | 11.11 | 11.31 | 11.31 | qfq | 2,461,400 | 27,789,540 | 1.16% |
| 2023-10-31 | 11.08 | 11.35 | 11.08 | 11.18 | 11.18 | qfq | 2,868,825 | 32,023,607 | 0.18% |
| 2023-10-30 | 11.16 | 11.31 | 11.08 | 11.16 | 11.16 | qfq | 2,961,732 | 33,085,094 | -0.80% |
| 2023-10-27 | 11.05 | 11.29 | 10.89 | 11.25 | 11.25 | qfq | 3,443,413 | 38,466,743 | 1.90% |
| 2023-10-26 | 11.10 | 11.10 | 10.71 | 11.04 | 11.04 | qfq | 2,605,138 | 28,301,264 | -0.45% |
| 2023-10-25 | 11.05 | 11.23 | 10.94 | 11.09 | 11.09 | qfq | 2,056,900 | 22,880,262 | 2.02% |
| 2023-10-24 | 10.70 | 10.96 | 10.55 | 10.87 | 10.87 | qfq | 2,996,013 | 32,420,465 | 2.45% |
| 2023-10-23 | 11.01 | 11.10 | 10.51 | 10.61 | 10.61 | qfq | 3,132,800 | 33,519,026 | -3.63% |
| 2023-10-20 | 10.79 | 11.25 | 10.76 | 11.01 | 11.01 | qfq | 3,455,014 | 38,124,073 | 2.32% |
| 2023-10-19 | 10.87 | 11.09 | 10.75 | 10.76 | 10.76 | qfq | 2,106,013 | 22,888,486 | -1.10% |
| 2023-10-18 | 11.11 | 11.15 | 10.86 | 10.88 | 10.88 | qfq | 2,306,900 | 25,205,419 | -1.89% |
| 2023-10-17 | 11.20 | 11.25 | 11.02 | 11.09 | 11.09 | qfq | 2,069,700 | 22,982,251 | -0.72% |
| 2023-10-16 | 11.49 | 11.52 | 11.09 | 11.17 | 11.17 | qfq | 3,244,100 | 36,385,620 | -2.79% |
| 2023-10-13 | 11.83 | 11.83 | 11.48 | 11.49 | 11.49 | qfq | 2,397,100 | 27,744,420 | -2.63% |
| 2023-10-12 | 11.70 | 11.87 | 11.52 | 11.80 | 11.80 | qfq | 2,369,700 | 27,795,203 | 1.99% |
| 2023-10-11 | 11.60 | 11.72 | 11.49 | 11.57 | 11.57 | qfq | 1,606,700 | 18,633,178 | -0.17% |
| 2023-10-10 | 11.60 | 11.79 | 11.54 | 11.59 | 11.59 | qfq | 1,367,200 | 15,911,178 | 0.09% |
| 2023-10-09 | 11.86 | 11.90 | 11.52 | 11.58 | 11.58 | qfq | 2,046,000 | 23,815,604 | -2.36% |
| 2023-09-28 | 11.77 | 11.91 | 11.68 | 11.86 | 11.86 | qfq | 2,637,801 | 31,143,262 | 2.07% |
| 2023-09-27 | 11.39 | 11.80 | 11.31 | 11.62 | 11.62 | qfq | 3,404,804 | 39,668,559 | 2.20% |
| 2023-09-26 | 11.42 | 11.50 | 11.33 | 11.37 | 11.37 | qfq | 1,637,300 | 18,674,209 | -0.35% |
| 2023-09-25 | 11.52 | 11.62 | 11.31 | 11.41 | 11.41 | qfq | 1,924,201 | 21,945,674 | -0.78% |
| 2023-09-22 | 11.19 | 11.52 | 11.05 | 11.50 | 11.50 | qfq | 2,246,460 | 25,564,682 | 2.77% |
| 2023-09-21 | 11.26 | 11.37 | 11.16 | 11.19 | 11.19 | qfq | 1,766,461 | 19,849,046 | -0.71% |
| 2023-09-20 | 11.52 | 11.55 | 11.23 | 11.27 | 11.27 | qfq | 1,975,860 | 22,469,374 | -2.17% |
| 2023-09-19 | 11.79 | 11.79 | 11.50 | 11.52 | 11.52 | qfq | 2,124,300 | 24,593,793 | -2.21% |
| 2023-09-18 | 11.55 | 12.05 | 11.46 | 11.78 | 11.78 | qfq | 2,949,252 | 34,854,474 | 1.46% |
| 2023-09-15 | 11.65 | 11.77 | 11.34 | 11.61 | 11.61 | qfq | 2,241,800 | 25,876,794 | 0.43% |
| 2023-09-14 | 11.92 | 12.03 | 11.41 | 11.56 | 11.56 | qfq | 3,888,200 | 45,366,309 | -3.51% |
| 2023-09-13 | 12.38 | 12.49 | 11.86 | 11.98 | 11.98 | qfq | 3,824,300 | 46,054,286 | -3.23% |
| 2023-09-12 | 12.16 | 12.47 | 12.16 | 12.38 | 12.38 | qfq | 2,591,918 | 32,048,077 | 0.81% |
| 2023-09-11 | 12.18 | 12.37 | 11.90 | 12.28 | 12.28 | qfq | 3,305,000 | 40,345,280 | 1.32% |
| 2023-09-08 | 12.16 | 12.29 | 12.11 | 12.12 | 12.12 | qfq | 2,093,953 | 25,496,850 | -0.33% |
| 2023-09-07 | 12.55 | 12.60 | 12.13 | 12.16 | 12.16 | qfq | 4,005,002 | 49,295,644 | -3.87% |
| 2023-09-06 | 12.78 | 12.78 | 12.55 | 12.65 | 12.65 | qfq | 5,258,325 | 66,318,026 | -2.62% |
| 2023-09-05 | 12.53 | 13.13 | 12.45 | 12.99 | 12.99 | qfq | 7,838,601 | 100,459,388 | 3.92% |
| 2023-09-04 | 12.20 | 12.50 | 12.16 | 12.50 | 12.50 | qfq | 3,156,673 | 39,035,880 | 2.54% |
| 2023-09-01 | 12.23 | 12.30 | 12.02 | 12.19 | 12.19 | qfq | 1,695,800 | 20,592,673 | 0.00% |
| 2023-08-31 | 12.31 | 12.38 | 12.13 | 12.19 | 12.19 | qfq | 2,603,700 | 31,824,493 | -0.97% |
| 2023-08-30 | 12.20 | 12.50 | 12.19 | 12.31 | 12.31 | qfq | 3,033,153 | 37,489,863 | 0.90% |
| 2023-08-29 | 11.87 | 12.25 | 11.85 | 12.20 | 12.20 | qfq | 3,612,500 | 43,869,998 | 2.78% |
| 2023-08-28 | 12.40 | 12.68 | 11.80 | 11.87 | 11.87 | qfq | 4,866,200 | 59,611,498 | -0.08% |
| 2023-08-25 | 12.00 | 12.25 | 11.85 | 11.88 | 11.88 | qfq | 2,768,400 | 33,300,253 | -1.66% |
| 2023-08-24 | 12.27 | 12.37 | 11.97 | 12.08 | 12.08 | qfq | 2,379,925 | 28,953,920 | -0.58% |
| 2023-08-23 | 12.57 | 12.57 | 12.13 | 12.15 | 12.15 | qfq | 2,048,100 | 25,088,870 | -2.25% |
| 2023-08-22 | 12.44 | 12.62 | 12.12 | 12.43 | 12.43 | qfq | 3,053,600 | 37,693,160 | 0.00% |
| 2023-08-21 | 12.72 | 12.87 | 12.42 | 12.43 | 12.43 | qfq | 2,446,700 | 30,853,339 | -2.28% |
| 2023-08-18 | 12.81 | 13.04 | 12.72 | 12.72 | 12.72 | qfq | 2,151,700 | 27,739,049 | -1.09% |
| 2023-08-17 | 12.58 | 12.98 | 12.48 | 12.86 | 12.86 | qfq | 2,731,714 | 34,853,314 | 1.74% |
| 2023-08-16 | 12.95 | 13.09 | 12.62 | 12.64 | 12.64 | qfq | 2,440,200 | 31,207,424 | -1.94% |
| 2023-08-15 | 13.13 | 13.24 | 12.77 | 12.89 | 12.89 | qfq | 3,127,401 | 40,314,050 | -1.90% |
| 2023-08-14 | 13.24 | 13.24 | 13.03 | 13.14 | 13.14 | qfq | 2,005,051 | 26,290,201 | -0.83% |
| 2023-08-11 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | qfq | 1,774,499 | 23,627,535 | -1.27% |
| 2023-08-10 | 13.40 | 13.52 | 13.35 | 13.42 | 13.42 | qfq | 1,315,600 | 17,698,084 | -0.07% |
| 2023-08-09 | 13.62 | 13.65 | 13.43 | 13.43 | 13.43 | qfq | 2,127,525 | 28,719,273 | -2.04% |
| 2023-08-08 | 13.74 | 13.83 | 13.50 | 13.71 | 13.71 | qfq | 2,678,300 | 36,406,450 | 0.00% |
| 2023-08-07 | 13.90 | 13.90 | 13.64 | 13.71 | 13.71 | qfq | 2,071,500 | 28,395,518 | -0.58% |
| 2023-08-04 | 13.87 | 13.94 | 13.66 | 13.79 | 13.79 | qfq | 3,697,153 | 50,906,031 | -0.58% |
| 2023-08-03 | 13.80 | 14.22 | 13.78 | 13.87 | 13.87 | qfq | 6,169,253 | 86,233,211 | 1.31% |
| 2023-08-02 | 13.93 | 13.93 | 13.68 | 13.69 | 13.69 | qfq | 2,920,316 | 40,146,688 | -1.79% |
| 2023-08-01 | 13.83 | 13.95 | 13.58 | 13.94 | 13.94 | qfq | 3,829,300 | 52,614,836 | 0.80% |
| 2023-07-31 | 13.76 | 13.98 | 13.72 | 13.83 | 13.83 | qfq | 4,145,100 | 57,375,297 | 0.66% |
| 2023-07-28 | 13.74 | 13.79 | 13.42 | 13.74 | 13.74 | qfq | 3,567,093 | 48,526,579 | 0.07% |
| 2023-07-27 | 14.18 | 14.18 | 13.68 | 13.73 | 13.73 | qfq | 4,197,000 | 58,090,160 | -2.00% |
| 2023-07-26 | 14.48 | 14.48 | 13.99 | 14.01 | 14.01 | qfq | 3,993,800 | 56,437,389 | -2.84% |
| 2023-07-25 | 14.06 | 14.71 | 13.90 | 14.42 | 14.42 | qfq | 7,313,519 | 105,198,685 | 4.57% |
| 2023-07-24 | 14.51 | 14.55 | 13.77 | 13.79 | 13.79 | qfq | 6,756,649 | 94,564,223 | -4.24% |
| 2023-07-21 | 15.10 | 15.20 | 14.39 | 14.40 | 14.40 | qfq | 10,280,249 | 149,981,558 | -5.94% |
| 2023-07-20 | 15.84 | 15.95 | 15.20 | 15.31 | 15.31 | qfq | 9,024,900 | 140,311,905 | -3.41% |
| 2023-07-19 | 16.49 | 16.51 | 15.65 | 15.85 | 15.85 | qfq | 12,044,265 | 191,474,147 | -3.35% |
| 2023-07-18 | 16.16 | 16.43 | 15.83 | 16.40 | 16.40 | qfq | 14,143,717 | 228,929,995 | 1.80% |