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
群兴玩具002575.SZ
最近收盘价4.452026-07-17
最近交易日2026-07-17
成交量（股）22,239,364
成交额（元）101,111,023
日线记录725
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 725 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 | 4.68 | 4.72 | 4.39 | 4.45 | 4.45 | qfq | 22,239,364 | 101,111,023 | -5.12% |
| 2026-07-16 | 4.66 | 4.78 | 4.57 | 4.69 | 4.69 | qfq | 17,704,607 | 83,154,822 | 0.00% |
| 2026-07-15 | 4.52 | 4.79 | 4.50 | 4.69 | 4.69 | qfq | 23,326,286 | 109,279,697 | 1.74% |
| 2026-07-14 | 4.56 | 4.61 | 4.43 | 4.61 | 4.61 | qfq | 22,318,393 | 101,027,197 | 1.10% |
| 2026-07-13 | 4.86 | 4.92 | 4.54 | 4.56 | 4.56 | qfq | 28,414,912 | 132,777,069 | -6.37% |
| 2026-07-10 | 4.64 | 5.02 | 4.56 | 4.87 | 4.87 | qfq | 44,941,879 | 217,078,557 | 4.06% |
| 2026-07-09 | 4.74 | 4.85 | 4.63 | 4.68 | 4.68 | qfq | 27,086,669 | 128,245,683 | 0.00% |
| 2026-07-08 | 4.64 | 4.70 | 4.50 | 4.68 | 4.68 | qfq | 25,158,692 | 116,559,463 | 0.86% |
| 2026-07-07 | 4.95 | 4.97 | 4.60 | 4.64 | 4.64 | qfq | 44,952,493 | 213,174,174 | -7.94% |
| 2026-07-06 | 5.60 | 5.60 | 5.04 | 5.04 | 5.04 | qfq | 45,813,462 | 242,205,613 | -10.00% |
| 2026-07-03 | 5.70 | 5.78 | 5.58 | 5.60 | 5.60 | qfq | 24,650,675 | 139,328,544 | -2.78% |
| 2026-07-02 | 5.85 | 5.98 | 5.73 | 5.76 | 5.76 | qfq | 35,092,705 | 204,592,677 | -0.69% |
| 2026-07-01 | 5.67 | 6.08 | 5.58 | 5.80 | 5.80 | qfq | 39,490,842 | 229,039,728 | 1.40% |
| 2026-06-30 | 5.61 | 5.77 | 5.42 | 5.72 | 5.72 | qfq | 31,006,307 | 173,830,473 | 1.42% |
| 2026-06-29 | 5.76 | 5.83 | 5.61 | 5.64 | 5.64 | qfq | 29,493,009 | 167,762,220 | -3.26% |
| 2026-06-26 | 5.96 | 6.07 | 5.72 | 5.83 | 5.83 | qfq | 38,027,665 | 222,392,404 | -3.16% |
| 2026-06-25 | 6.18 | 6.41 | 6.01 | 6.02 | 6.02 | qfq | 54,003,848 | 333,455,264 | -2.59% |
| 2026-06-24 | 5.96 | 6.23 | 5.67 | 6.18 | 6.18 | qfq | 67,271,102 | 400,845,025 | 3.00% |
| 2026-06-23 | 5.86 | 6.23 | 5.82 | 6.00 | 6.00 | qfq | 47,684,732 | 288,854,659 | 1.69% |
| 2026-06-22 | 5.82 | 5.97 | 5.82 | 5.90 | 5.90 | qfq | 26,540,265 | 156,550,342 | 0.00% |
| 2026-06-18 | 5.97 | 6.06 | 5.87 | 5.90 | 5.90 | qfq | 36,362,465 | 215,420,764 | -3.12% |
| 2026-06-17 | 5.90 | 6.15 | 5.73 | 6.09 | 6.09 | qfq | 63,279,529 | 376,305,654 | 2.18% |
| 2026-06-16 | 6.10 | 6.10 | 5.85 | 5.96 | 5.96 | qfq | 42,631,149 | 253,311,893 | -3.40% |
| 2026-06-15 | 5.98 | 6.19 | 5.97 | 6.17 | 6.17 | qfq | 46,215,188 | 281,570,705 | 3.35% |
| 2026-06-12 | 6.09 | 6.09 | 5.77 | 5.97 | 5.97 | qfq | 41,834,324 | 248,305,852 | 0.84% |
| 2026-06-11 | 6.13 | 6.15 | 5.86 | 5.92 | 5.92 | qfq | 52,243,522 | 312,578,147 | -4.21% |
| 2026-06-10 | 6.02 | 6.57 | 6.02 | 6.18 | 6.18 | qfq | 99,581,514 | 622,421,868 | 0.16% |
| 2026-06-09 | 5.72 | 6.17 | 5.64 | 6.17 | 6.17 | qfq | 62,888,003 | 380,207,326 | 9.98% |
| 2026-06-08 | 5.55 | 5.82 | 5.51 | 5.61 | 5.61 | qfq | 30,892,436 | 174,804,165 | -3.77% |
| 2026-06-05 | 5.95 | 6.00 | 5.76 | 5.83 | 5.83 | qfq | 41,901,467 | 245,161,934 | -1.52% |
| 2026-06-04 | 5.84 | 6.14 | 5.71 | 5.92 | 5.92 | qfq | 67,229,970 | 398,207,696 | -0.17% |
| 2026-06-03 | 6.14 | 6.28 | 5.92 | 5.93 | 5.93 | qfq | 85,612,049 | 516,168,861 | -4.82% |
| 2026-06-02 | 5.67 | 6.23 | 5.44 | 6.23 | 6.23 | qfq | 83,057,936 | 499,110,481 | 10.07% |
| 2026-06-01 | 5.51 | 5.75 | 5.41 | 5.66 | 5.66 | qfq | 26,568,746 | 150,709,615 | 1.98% |
| 2026-05-29 | 5.85 | 5.88 | 5.50 | 5.55 | 5.55 | qfq | 34,802,230 | 197,255,430 | -5.61% |
| 2026-05-28 | 5.71 | 6.05 | 5.71 | 5.88 | 5.88 | qfq | 42,864,563 | 251,628,418 | 3.34% |
| 2026-05-27 | 5.87 | 5.87 | 5.63 | 5.69 | 5.69 | qfq | 28,210,953 | 161,424,168 | -2.74% |
| 2026-05-26 | 6.10 | 6.10 | 5.75 | 5.85 | 5.85 | qfq | 41,572,528 | 243,356,473 | -5.03% |
| 2026-05-25 | 6.34 | 6.41 | 6.08 | 6.16 | 6.16 | qfq | 37,525,100 | 231,688,671 | -2.99% |
| 2026-05-22 | 6.23 | 6.40 | 6.09 | 6.35 | 6.35 | qfq | 41,730,891 | 260,583,172 | 2.75% |
| 2026-05-21 | 6.65 | 6.69 | 6.15 | 6.18 | 6.18 | qfq | 60,073,429 | 383,514,655 | -6.65% |
| 2026-05-20 | 6.96 | 7.11 | 6.53 | 6.62 | 6.62 | qfq | 59,644,394 | 398,285,228 | -5.16% |
| 2026-05-19 | 6.99 | 7.19 | 6.81 | 6.98 | 6.98 | qfq | 50,594,040 | 353,407,367 | -0.99% |
| 2026-05-18 | 7.22 | 7.50 | 6.91 | 7.05 | 7.05 | qfq | 72,816,452 | 516,221,536 | -4.34% |
| 2026-05-15 | 7.21 | 7.80 | 7.21 | 7.37 | 7.37 | qfq | 107,409,413 | 804,766,930 | -1.86% |
| 2026-05-14 | 8.16 | 8.16 | 7.50 | 7.51 | 7.51 | qfq | 149,981,766 | 1,174,989,245 | 1.21% |
| 2026-05-13 | 7.02 | 7.54 | 6.97 | 7.42 | 7.42 | qfq | 92,256,404 | 674,593,105 | 4.80% |
| 2026-05-12 | 7.04 | 7.12 | 6.87 | 7.08 | 7.08 | qfq | 57,311,078 | 401,330,059 | 0.57% |
| 2026-05-11 | 7.16 | 7.23 | 6.97 | 7.04 | 7.04 | qfq | 53,245,241 | 376,020,718 | -1.40% |
| 2026-05-08 | 7.29 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 76,819,337 | 551,378,038 | -4.42% |
| 2026-05-07 | 7.02 | 7.62 | 6.95 | 7.47 | 7.47 | qfq | 113,920,108 | 823,721,223 | 6.56% |
| 2026-05-06 | 6.92 | 7.06 | 6.86 | 7.01 | 7.01 | qfq | 63,019,871 | 438,809,381 | 2.94% |
| 2026-04-30 | 6.84 | 6.92 | 6.66 | 6.81 | 6.81 | qfq | 63,277,678 | 430,355,424 | -0.58% |
| 2026-04-29 | 6.63 | 6.99 | 6.60 | 6.85 | 6.85 | qfq | 104,240,048 | 709,482,895 | 0.74% |
| 2026-04-28 | 6.39 | 6.80 | 6.33 | 6.80 | 6.80 | qfq | 89,819,729 | 589,921,044 | 10.03% |
| 2026-04-27 | 6.14 | 6.21 | 6.02 | 6.18 | 6.18 | qfq | 29,313,089 | 179,792,649 | 0.16% |
| 2026-04-24 | 6.26 | 6.28 | 6.07 | 6.17 | 6.17 | qfq | 39,596,868 | 243,661,033 | -2.83% |
| 2026-04-23 | 6.27 | 6.39 | 6.20 | 6.35 | 6.35 | qfq | 43,741,265 | 275,817,040 | 1.44% |
| 2026-04-22 | 6.33 | 6.33 | 6.13 | 6.26 | 6.26 | qfq | 39,636,690 | 245,644,645 | -1.26% |
| 2026-04-21 | 6.45 | 6.45 | 6.26 | 6.34 | 6.34 | qfq | 37,760,371 | 238,751,083 | -2.31% |
| 2026-04-20 | 6.51 | 6.58 | 6.43 | 6.49 | 6.49 | qfq | 40,910,161 | 265,317,203 | -0.76% |
| 2026-04-17 | 6.74 | 6.81 | 6.48 | 6.54 | 6.54 | qfq | 61,541,615 | 403,901,641 | -4.53% |
| 2026-04-16 | 6.52 | 6.95 | 6.49 | 6.85 | 6.85 | qfq | 94,318,867 | 639,494,428 | 5.22% |
| 2026-04-15 | 7.05 | 7.17 | 6.51 | 6.51 | 6.51 | qfq | 105,726,535 | 704,541,984 | -9.96% |
| 2026-04-14 | 7.41 | 7.69 | 7.11 | 7.23 | 7.23 | qfq | 61,433,026 | 449,753,024 | -1.50% |
| 2026-04-13 | 7.03 | 7.43 | 6.94 | 7.34 | 7.34 | qfq | 55,294,023 | 400,198,248 | 1.38% |
| 2026-04-10 | 7.86 | 7.88 | 7.21 | 7.24 | 7.24 | qfq | 93,596,848 | 694,911,457 | -6.10% |
| 2026-04-09 | 8.01 | 8.33 | 7.61 | 7.71 | 7.71 | qfq | 74,456,967 | 579,618,770 | -4.58% |
| 2026-04-08 | 7.77 | 8.19 | 7.71 | 8.08 | 8.08 | qfq | 68,460,836 | 547,661,108 | 6.60% |
| 2026-04-07 | 7.41 | 7.82 | 7.22 | 7.58 | 7.58 | qfq | 60,378,508 | 459,974,078 | 2.43% |
| 2026-04-03 | 8.19 | 8.33 | 7.34 | 7.40 | 7.40 | qfq | 83,590,326 | 643,701,909 | -7.85% |
| 2026-04-02 | 8.57 | 8.74 | 8.01 | 8.03 | 8.03 | qfq | 100,659,515 | 830,591,303 | -9.06% |
| 2026-04-01 | 8.55 | 9.20 | 8.46 | 8.83 | 8.83 | qfq | 124,969,328 | 1,107,551,090 | 5.62% |
| 2026-03-31 | 8.72 | 8.80 | 8.29 | 8.36 | 8.36 | qfq | 84,735,554 | 718,483,625 | -5.86% |
| 2026-03-30 | 8.66 | 8.88 | 8.30 | 8.88 | 8.88 | qfq | 93,656,751 | 808,174,215 | -0.22% |
| 2026-03-27 | 8.45 | 9.29 | 8.41 | 8.90 | 8.90 | qfq | 117,504,213 | 1,055,056,927 | 1.83% |
| 2026-03-26 | 8.71 | 9.28 | 8.62 | 8.74 | 8.74 | qfq | 129,543,258 | 1,155,550,886 | -0.68% |
| 2026-03-25 | 8.58 | 9.02 | 8.58 | 8.80 | 8.80 | qfq | 106,327,243 | 938,740,811 | 2.33% |
| 2026-03-24 | 8.68 | 8.78 | 8.39 | 8.60 | 8.60 | qfq | 120,855,999 | 1,039,326,717 | 1.90% |
| 2026-03-23 | 7.87 | 8.80 | 7.78 | 8.44 | 8.44 | qfq | 151,496,415 | 1,270,018,966 | 5.50% |
| 2026-03-20 | 8.58 | 8.69 | 7.99 | 8.00 | 8.00 | qfq | 83,408,900 | 685,602,113 | -6.21% |
| 2026-03-19 | 8.55 | 8.85 | 8.38 | 8.53 | 8.53 | qfq | 96,838,457 | 837,043,548 | -1.95% |
| 2026-03-18 | 8.67 | 8.85 | 8.51 | 8.70 | 8.70 | qfq | 125,889,435 | 1,090,732,238 | 1.99% |
| 2026-03-17 | 8.20 | 8.89 | 7.95 | 8.53 | 8.53 | qfq | 157,762,379 | 1,332,405,888 | 5.44% |
| 2026-03-16 | 7.91 | 8.45 | 7.64 | 8.09 | 8.09 | qfq | 97,996,107 | 783,668,730 | 2.28% |
| 2026-03-13 | 8.36 | 8.46 | 7.85 | 7.91 | 7.91 | qfq | 99,524,185 | 799,489,513 | -6.39% |
| 2026-03-12 | 8.71 | 8.82 | 8.36 | 8.45 | 8.45 | qfq | 133,156,430 | 1,139,790,981 | -0.71% |
| 2026-03-11 | 9.30 | 9.59 | 8.45 | 8.51 | 8.51 | qfq | 218,820,288 | 1,935,364,089 | -3.51% |
| 2026-03-10 | 8.20 | 8.82 | 7.99 | 8.82 | 8.82 | qfq | 169,866,390 | 1,426,671,277 | 9.98% |
| 2026-03-09 | 7.23 | 8.02 | 7.17 | 8.02 | 8.02 | qfq | 97,845,359 | 755,830,608 | 10.01% |
| 2026-03-06 | 7.00 | 7.55 | 6.97 | 7.29 | 7.29 | qfq | 47,536,298 | 345,284,201 | 2.82% |
| 2026-03-05 | 7.07 | 7.19 | 6.91 | 7.09 | 7.09 | qfq | 35,830,054 | 252,769,552 | 2.31% |
| 2026-03-04 | 6.77 | 7.03 | 6.70 | 6.93 | 6.93 | qfq | 34,386,575 | 236,711,279 | 0.00% |
| 2026-03-03 | 7.50 | 7.66 | 6.90 | 6.93 | 6.93 | qfq | 65,015,964 | 465,084,703 | -8.58% |
| 2026-03-02 | 7.76 | 7.83 | 7.33 | 7.58 | 7.58 | qfq | 76,489,531 | 579,575,249 | -5.60% |
| 2026-02-27 | 7.75 | 8.24 | 7.69 | 8.03 | 8.03 | qfq | 78,816,812 | 631,194,322 | 1.77% |
| 2026-02-26 | 7.78 | 8.15 | 7.63 | 7.89 | 7.89 | qfq | 102,043,490 | 803,817,646 | 0.00% |
| 2026-02-25 | 7.58 | 8.24 | 7.49 | 7.89 | 7.89 | qfq | 116,068,400 | 928,941,388 | 5.34% |
| 2026-02-24 | 7.75 | 7.85 | 7.39 | 7.49 | 7.49 | qfq | 50,359,361 | 379,737,256 | -1.45% |
| 2026-02-13 | 7.89 | 8.20 | 7.56 | 7.60 | 7.60 | qfq | 70,021,618 | 543,534,209 | -3.68% |
| 2026-02-12 | 8.22 | 8.44 | 7.86 | 7.89 | 7.89 | qfq | 91,385,360 | 735,797,037 | -3.55% |
| 2026-02-11 | 8.10 | 8.67 | 8.08 | 8.18 | 8.18 | qfq | 115,466,153 | 964,587,294 | -1.45% |
| 2026-02-10 | 7.95 | 8.45 | 7.90 | 8.30 | 8.30 | qfq | 122,446,804 | 1,010,233,203 | 3.49% |
| 2026-02-09 | 7.86 | 8.18 | 7.86 | 8.02 | 8.02 | qfq | 96,242,281 | 773,598,609 | 1.91% |
| 2026-02-06 | 7.81 | 8.11 | 7.56 | 7.87 | 7.87 | qfq | 109,751,307 | 861,431,772 | -2.36% |
| 2026-02-05 | 7.13 | 8.06 | 7.13 | 8.06 | 8.06 | qfq | 82,760,380 | 639,524,269 | 9.96% |
| 2026-02-04 | 7.88 | 8.07 | 7.30 | 7.33 | 7.33 | qfq | 131,709,375 | 1,000,277,688 | -9.62% |
| 2026-02-03 | 7.70 | 8.70 | 7.55 | 8.11 | 8.11 | qfq | 184,865,283 | 1,510,449,024 | 2.40% |
| 2026-02-02 | 7.31 | 7.92 | 7.20 | 7.92 | 7.92 | qfq | 109,015,376 | 838,444,130 | 10.00% |
| 2026-01-30 | 7.16 | 7.39 | 6.90 | 7.20 | 7.20 | qfq | 86,419,232 | 616,148,216 | -2.70% |
| 2026-01-29 | 6.92 | 7.50 | 6.85 | 7.40 | 7.40 | qfq | 119,197,999 | 864,959,499 | 4.08% |
| 2026-01-28 | 6.94 | 7.58 | 6.88 | 7.11 | 7.11 | qfq | 129,388,568 | 929,071,816 | 3.19% |
| 2026-01-27 | 6.96 | 7.04 | 6.68 | 6.89 | 6.89 | qfq | 97,643,740 | 668,835,686 | -0.86% |
| 2026-01-26 | 6.32 | 6.95 | 6.21 | 6.95 | 6.95 | qfq | 83,628,406 | 553,376,314 | 9.97% |
| 2026-01-23 | 6.25 | 6.32 | 6.22 | 6.32 | 6.32 | qfq | 16,520,647 | 103,632,321 | 0.96% |
| 2026-01-22 | 6.23 | 6.28 | 6.18 | 6.26 | 6.26 | qfq | 13,180,005 | 82,195,917 | 0.64% |
| 2026-01-21 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 15,906,122 | 98,842,249 | -0.64% |
| 2026-01-20 | 6.34 | 6.43 | 6.21 | 6.26 | 6.26 | qfq | 23,984,500 | 150,817,656 | -2.03% |
| 2026-01-19 | 6.32 | 6.64 | 6.22 | 6.39 | 6.39 | qfq | 34,404,365 | 220,542,984 | 0.95% |
| 2026-01-16 | 6.46 | 6.47 | 6.24 | 6.33 | 6.33 | qfq | 21,968,816 | 138,821,143 | -1.25% |
| 2026-01-15 | 6.66 | 6.73 | 6.38 | 6.41 | 6.41 | qfq | 29,384,587 | 190,468,957 | -3.75% |
| 2026-01-14 | 6.56 | 6.76 | 6.53 | 6.66 | 6.66 | qfq | 40,029,120 | 266,694,322 | 1.99% |
| 2026-01-13 | 6.82 | 6.82 | 6.50 | 6.53 | 6.53 | qfq | 38,422,083 | 254,912,828 | -3.83% |
| 2026-01-12 | 6.55 | 6.82 | 6.55 | 6.79 | 6.79 | qfq | 51,812,686 | 347,380,629 | 4.95% |
| 2026-01-09 | 6.25 | 6.53 | 6.24 | 6.47 | 6.47 | qfq | 46,258,857 | 295,982,461 | 3.03% |
| 2026-01-08 | 6.19 | 6.30 | 6.16 | 6.28 | 6.28 | qfq | 20,610,269 | 128,814,220 | 1.45% |
| 2026-01-07 | 6.30 | 6.35 | 6.19 | 6.19 | 6.19 | qfq | 26,586,890 | 166,408,398 | -2.21% |
| 2026-01-06 | 6.25 | 6.35 | 6.21 | 6.33 | 6.33 | qfq | 29,614,313 | 186,151,162 | 1.28% |
| 2026-01-05 | 6.19 | 6.28 | 6.14 | 6.25 | 6.25 | qfq | 21,607,043 | 134,733,485 | 1.13% |
| 2025-12-31 | 6.18 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 20,521,253 | 125,671,157 | -0.16% |
| 2025-12-30 | 6.20 | 6.42 | 6.07 | 6.19 | 6.19 | qfq | 33,259,230 | 205,824,913 | -1.43% |
| 2025-12-29 | 6.21 | 6.38 | 6.17 | 6.28 | 6.28 | qfq | 25,115,401 | 157,244,905 | 1.29% |
| 2025-12-26 | 6.18 | 6.29 | 6.14 | 6.20 | 6.20 | qfq | 24,243,549 | 150,153,949 | 0.16% |
| 2025-12-25 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | qfq | 18,672,975 | 115,869,327 | -1.12% |
| 2025-12-24 | 6.16 | 6.27 | 6.13 | 6.26 | 6.26 | qfq | 19,383,960 | 120,587,051 | 1.95% |
| 2025-12-23 | 6.36 | 6.38 | 6.12 | 6.14 | 6.14 | qfq | 29,791,262 | 185,182,110 | -3.91% |
| 2025-12-22 | 6.44 | 6.50 | 6.35 | 6.39 | 6.39 | qfq | 29,989,040 | 191,985,704 | -1.99% |
| 2025-12-19 | 6.33 | 6.56 | 6.18 | 6.52 | 6.52 | qfq | 45,330,952 | 289,313,071 | 2.68% |
| 2025-12-18 | 6.23 | 6.54 | 6.15 | 6.35 | 6.35 | qfq | 39,624,328 | 253,051,326 | 1.44% |
| 2025-12-17 | 6.49 | 6.89 | 6.15 | 6.26 | 6.26 | qfq | 45,290,479 | 290,637,976 | -2.03% |
| 2025-12-16 | 6.80 | 6.80 | 6.34 | 6.39 | 6.39 | qfq | 55,501,437 | 359,757,234 | -7.26% |
| 2025-12-15 | 6.99 | 7.14 | 6.81 | 6.89 | 6.89 | qfq | 44,458,636 | 308,626,996 | -1.99% |
| 2025-12-12 | 6.95 | 7.50 | 6.72 | 7.03 | 7.03 | qfq | 66,109,226 | 470,719,553 | -0.85% |
| 2025-12-11 | 7.60 | 7.61 | 7.02 | 7.09 | 7.09 | qfq | 65,737,207 | 477,610,013 | -6.96% |
| 2025-12-10 | 7.18 | 7.65 | 7.06 | 7.62 | 7.62 | qfq | 83,668,866 | 615,606,297 | 3.39% |
| 2025-12-09 | 7.23 | 7.75 | 7.22 | 7.37 | 7.37 | qfq | 96,902,309 | 725,953,811 | 1.38% |
| 2025-12-08 | 7.21 | 7.36 | 7.15 | 7.27 | 7.27 | qfq | 73,278,239 | 532,001,172 | 0.83% |
| 2025-12-05 | 7.41 | 7.45 | 7.08 | 7.21 | 7.21 | qfq | 105,688,882 | 763,023,500 | -3.99% |
| 2025-12-04 | 6.82 | 7.51 | 6.67 | 7.51 | 7.51 | qfq | 112,004,620 | 802,738,296 | 9.96% |
| 2025-12-03 | 6.72 | 7.10 | 6.58 | 6.83 | 6.83 | qfq | 63,806,905 | 436,263,416 | 1.34% |
| 2025-12-02 | 6.73 | 6.80 | 6.66 | 6.74 | 6.74 | qfq | 48,490,187 | 325,775,218 | -1.89% |
| 2025-12-01 | 6.66 | 7.22 | 6.66 | 6.87 | 6.87 | qfq | 83,497,433 | 575,052,432 | 3.15% |
| 2025-11-28 | 6.58 | 6.83 | 6.48 | 6.66 | 6.66 | qfq | 61,616,601 | 410,846,636 | 1.52% |
| 2025-11-27 | 6.70 | 6.73 | 6.51 | 6.56 | 6.56 | qfq | 64,280,595 | 422,913,078 | -3.81% |
| 2025-11-26 | 6.59 | 7.13 | 6.50 | 6.82 | 6.82 | qfq | 137,834,379 | 931,699,754 | 3.49% |
| 2025-11-25 | 5.97 | 6.59 | 5.96 | 6.59 | 6.59 | qfq | 36,713,104 | 236,161,495 | 10.02% |
| 2025-11-24 | 5.85 | 6.02 | 5.79 | 5.99 | 5.99 | qfq | 23,713,317 | 139,912,327 | 3.63% |
| 2025-11-21 | 5.93 | 6.03 | 5.77 | 5.78 | 5.78 | qfq | 25,825,017 | 151,442,268 | -3.99% |
| 2025-11-20 | 6.12 | 6.15 | 5.93 | 6.02 | 6.02 | qfq | 21,933,567 | 132,217,440 | -1.31% |
| 2025-11-19 | 6.36 | 6.38 | 6.05 | 6.10 | 6.10 | qfq | 30,688,198 | 188,884,645 | -4.24% |
| 2025-11-18 | 6.41 | 6.48 | 6.31 | 6.37 | 6.37 | qfq | 22,227,800 | 141,367,057 | -0.93% |
| 2025-11-17 | 6.30 | 6.44 | 6.28 | 6.43 | 6.43 | qfq | 19,620,800 | 125,119,759 | 1.58% |
| 2025-11-14 | 6.29 | 6.46 | 6.29 | 6.33 | 6.33 | qfq | 20,649,688 | 131,940,597 | 0.16% |
| 2025-11-13 | 6.29 | 6.35 | 6.22 | 6.32 | 6.32 | qfq | 16,882,400 | 106,194,217 | 0.48% |
| 2025-11-12 | 6.43 | 6.44 | 6.24 | 6.29 | 6.29 | qfq | 20,017,573 | 126,239,432 | -2.02% |
| 2025-11-11 | 6.40 | 6.52 | 6.37 | 6.42 | 6.42 | qfq | 21,038,173 | 134,876,835 | -0.93% |
| 2025-11-10 | 6.28 | 6.52 | 6.28 | 6.48 | 6.48 | qfq | 38,160,989 | 244,952,536 | 3.18% |
| 2025-11-07 | 6.27 | 6.34 | 6.25 | 6.28 | 6.28 | qfq | 15,282,820 | 96,160,509 | -0.32% |
| 2025-11-06 | 6.50 | 6.50 | 6.27 | 6.30 | 6.30 | qfq | 22,806,379 | 144,040,315 | -2.63% |
| 2025-11-05 | 6.34 | 6.51 | 6.30 | 6.47 | 6.47 | qfq | 23,615,498 | 152,391,764 | 1.25% |
| 2025-11-04 | 6.39 | 6.40 | 6.31 | 6.39 | 6.39 | qfq | 19,963,500 | 126,648,139 | -0.16% |
| 2025-11-03 | 6.21 | 6.41 | 6.20 | 6.40 | 6.40 | qfq | 32,643,956 | 206,736,735 | 3.39% |
| 2025-10-31 | 6.06 | 6.22 | 6.06 | 6.19 | 6.19 | qfq | 30,539,300 | 188,050,241 | 1.98% |
| 2025-10-30 | 6.24 | 6.24 | 6.07 | 6.07 | 6.07 | qfq | 24,935,457 | 152,546,348 | -2.10% |
| 2025-10-29 | 6.26 | 6.27 | 6.07 | 6.20 | 6.20 | qfq | 35,489,971 | 218,083,234 | -1.27% |
| 2025-10-28 | 6.12 | 6.47 | 6.05 | 6.28 | 6.28 | qfq | 56,240,418 | 351,807,362 | 3.63% |
| 2025-10-27 | 6.18 | 6.23 | 6.06 | 6.06 | 6.06 | qfq | 40,797,765 | 249,522,794 | -1.78% |
| 2025-10-24 | 6.36 | 6.37 | 6.14 | 6.17 | 6.17 | qfq | 43,958,381 | 274,270,612 | -2.99% |
| 2025-10-23 | 6.55 | 6.67 | 6.26 | 6.36 | 6.36 | qfq | 45,071,913 | 288,029,106 | -3.49% |
| 2025-10-22 | 6.45 | 6.64 | 6.34 | 6.59 | 6.59 | qfq | 72,112,700 | 467,879,801 | 3.78% |
| 2025-10-21 | 6.35 | 6.60 | 6.35 | 6.35 | 6.35 | qfq | 37,411,882 | 237,881,749 | -9.93% |
| 2025-10-20 | 6.99 | 7.10 | 6.97 | 7.05 | 7.05 | qfq | 10,183,472 | 71,638,567 | 1.29% |
| 2025-10-17 | 7.23 | 7.24 | 6.96 | 6.96 | 6.96 | qfq | 14,301,680 | 101,249,934 | -3.33% |
| 2025-10-16 | 7.38 | 7.39 | 7.18 | 7.20 | 7.20 | qfq | 12,007,551 | 87,211,843 | -2.44% |
| 2025-10-15 | 7.36 | 7.42 | 7.26 | 7.38 | 7.38 | qfq | 11,330,500 | 83,342,104 | 0.00% |
| 2025-10-14 | 7.42 | 7.48 | 7.34 | 7.38 | 7.38 | qfq | 16,911,107 | 125,268,980 | -0.40% |
| 2025-10-13 | 7.14 | 7.56 | 6.88 | 7.41 | 7.41 | qfq | 26,532,176 | 192,099,306 | 0.54% |
| 2025-10-10 | 7.29 | 7.38 | 7.08 | 7.37 | 7.37 | qfq | 22,269,491 | 162,311,561 | 0.96% |
| 2025-10-09 | 8.03 | 8.10 | 7.29 | 7.30 | 7.30 | qfq | 56,213,900 | 422,881,822 | -9.09% |
| 2025-09-30 | 7.90 | 8.14 | 7.90 | 8.03 | 8.03 | qfq | 16,747,322 | 134,472,801 | 1.77% |
| 2025-09-29 | 7.98 | 8.02 | 7.81 | 7.89 | 7.89 | qfq | 15,163,822 | 119,761,546 | -1.25% |
| 2025-09-26 | 8.10 | 8.32 | 7.95 | 7.99 | 7.99 | qfq | 23,227,707 | 187,353,174 | -1.96% |
| 2025-09-25 | 8.38 | 8.38 | 8.13 | 8.15 | 8.15 | qfq | 19,698,787 | 162,338,604 | -2.74% |
| 2025-09-24 | 8.30 | 8.44 | 8.20 | 8.38 | 8.38 | qfq | 16,437,500 | 137,196,907 | 0.96% |
| 2025-09-23 | 8.52 | 8.59 | 8.14 | 8.30 | 8.30 | qfq | 26,759,900 | 222,088,179 | -3.38% |
| 2025-09-22 | 8.54 | 8.85 | 8.42 | 8.59 | 8.59 | qfq | 24,223,010 | 209,515,872 | 0.35% |
| 2025-09-19 | 8.69 | 8.85 | 8.52 | 8.56 | 8.56 | qfq | 18,820,132 | 162,278,709 | -2.17% |
| 2025-09-18 | 8.98 | 9.06 | 8.63 | 8.75 | 8.75 | qfq | 37,744,098 | 333,808,917 | -1.46% |
| 2025-09-17 | 8.97 | 9.18 | 8.87 | 8.88 | 8.88 | qfq | 34,879,524 | 313,329,905 | -1.22% |
| 2025-09-16 | 8.70 | 9.08 | 8.64 | 8.99 | 8.99 | qfq | 40,241,289 | 357,720,233 | 3.45% |
| 2025-09-15 | 8.59 | 8.80 | 8.47 | 8.69 | 8.69 | qfq | 27,446,142 | 237,032,394 | 0.35% |
| 2025-09-12 | 8.45 | 8.75 | 8.39 | 8.66 | 8.66 | qfq | 29,661,081 | 253,546,902 | 1.41% |
| 2025-09-11 | 8.51 | 8.55 | 8.34 | 8.54 | 8.54 | qfq | 20,521,029 | 172,914,731 | -0.47% |
| 2025-09-10 | 8.59 | 8.62 | 8.45 | 8.58 | 8.58 | qfq | 18,320,774 | 156,127,126 | -0.23% |
| 2025-09-09 | 8.49 | 8.88 | 8.38 | 8.60 | 8.60 | qfq | 40,341,936 | 349,475,858 | 3.74% |
| 2025-09-08 | 8.36 | 8.40 | 8.21 | 8.29 | 8.29 | qfq | 14,987,100 | 124,199,126 | -0.48% |
| 2025-09-05 | 8.22 | 8.38 | 8.10 | 8.33 | 8.33 | qfq | 18,560,253 | 153,247,840 | 1.34% |
| 2025-09-04 | 8.28 | 8.38 | 8.08 | 8.22 | 8.22 | qfq | 19,104,716 | 157,849,417 | 0.24% |
| 2025-09-03 | 8.56 | 8.71 | 8.15 | 8.20 | 8.20 | qfq | 26,899,801 | 225,634,709 | -4.32% |
| 2025-09-02 | 8.85 | 8.89 | 8.47 | 8.57 | 8.57 | qfq | 32,291,260 | 277,988,067 | -3.71% |
| 2025-09-01 | 8.75 | 9.07 | 8.65 | 8.90 | 8.90 | qfq | 36,192,245 | 320,885,875 | 0.79% |
| 2025-08-29 | 8.61 | 9.15 | 8.37 | 8.83 | 8.83 | qfq | 60,628,183 | 532,211,383 | 3.15% |
| 2025-08-28 | 8.52 | 8.76 | 8.30 | 8.56 | 8.56 | qfq | 40,911,546 | 349,429,811 | -0.47% |
| 2025-08-27 | 8.73 | 8.88 | 8.60 | 8.60 | 8.60 | qfq | 54,573,500 | 476,905,526 | -1.49% |
| 2025-08-26 | 8.91 | 8.92 | 8.70 | 8.73 | 8.73 | qfq | 75,106,757 | 660,004,419 | -4.28% |
| 2025-08-25 | 9.84 | 10.03 | 9.10 | 9.12 | 9.12 | qfq | 138,995,632 | 1,307,671,531 | -2.15% |
| 2025-08-22 | 9.11 | 9.32 | 8.92 | 9.32 | 9.32 | qfq | 126,060,789 | 1,167,179,416 | 10.04% |
| 2025-08-21 | 8.70 | 8.81 | 8.41 | 8.47 | 8.47 | qfq | 58,428,920 | 499,654,440 | -4.19% |
| 2025-08-20 | 8.04 | 8.84 | 7.97 | 8.84 | 8.84 | qfq | 59,991,568 | 511,635,388 | 9.95% |
| 2025-08-19 | 8.12 | 8.13 | 7.99 | 8.04 | 8.04 | qfq | 18,741,532 | 150,842,803 | -0.99% |
| 2025-08-18 | 7.91 | 8.19 | 7.85 | 8.12 | 8.12 | qfq | 28,955,838 | 233,341,808 | 2.53% |
| 2025-08-15 | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | qfq | 18,271,846 | 144,566,195 | -0.88% |
| 2025-08-14 | 7.94 | 8.08 | 7.92 | 7.99 | 7.99 | qfq | 24,205,969 | 193,826,774 | 0.63% |
| 2025-08-13 | 7.79 | 7.99 | 7.74 | 7.94 | 7.94 | qfq | 22,503,344 | 177,181,240 | 1.79% |
| 2025-08-12 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | qfq | 21,643,320 | 168,964,123 | -1.27% |
| 2025-08-11 | 7.87 | 7.99 | 7.83 | 7.90 | 7.90 | qfq | 18,758,356 | 148,326,542 | -0.13% |
| 2025-08-08 | 7.98 | 7.98 | 7.88 | 7.91 | 7.91 | qfq | 13,260,382 | 104,811,407 | -1.00% |
| 2025-08-07 | 8.10 | 8.10 | 7.98 | 7.99 | 7.99 | qfq | 18,256,400 | 146,274,552 | -1.72% |
| 2025-08-06 | 8.08 | 8.26 | 7.88 | 8.13 | 8.13 | qfq | 29,293,888 | 235,853,862 | 0.00% |
| 2025-08-05 | 8.41 | 8.46 | 8.04 | 8.13 | 8.13 | qfq | 46,097,957 | 377,350,960 | -3.79% |
| 2025-08-04 | 8.42 | 8.62 | 8.25 | 8.45 | 8.45 | qfq | 17,153,193 | 144,213,054 | 0.24% |
| 2025-08-01 | 8.39 | 8.46 | 8.36 | 8.43 | 8.43 | qfq | 8,808,200 | 73,991,681 | -0.59% |
| 2025-07-31 | 8.38 | 8.53 | 8.32 | 8.48 | 8.48 | qfq | 13,433,350 | 113,066,078 | 0.95% |
| 2025-07-30 | 8.52 | 8.60 | 8.34 | 8.40 | 8.40 | qfq | 19,791,466 | 166,969,444 | -2.33% |
| 2025-07-29 | 8.79 | 8.87 | 8.58 | 8.60 | 8.60 | qfq | 19,862,037 | 172,852,996 | 0.00% |
| 2025-07-28 | 8.78 | 8.78 | 8.46 | 8.60 | 8.60 | qfq | 23,446,800 | 200,646,513 | -2.05% |
| 2025-07-25 | 8.75 | 8.81 | 8.68 | 8.78 | 8.78 | qfq | 11,704,402 | 102,489,819 | 0.34% |
| 2025-07-24 | 8.81 | 8.82 | 8.70 | 8.75 | 8.75 | qfq | 14,255,100 | 125,022,657 | -0.11% |
| 2025-07-23 | 8.87 | 8.88 | 8.72 | 8.76 | 8.76 | qfq | 14,283,302 | 125,716,135 | -1.46% |
| 2025-07-22 | 9.05 | 9.08 | 8.86 | 8.89 | 8.89 | qfq | 16,906,400 | 150,791,321 | -1.88% |
| 2025-07-21 | 9.10 | 9.12 | 9.01 | 9.06 | 9.06 | qfq | 16,179,800 | 146,470,895 | -0.77% |
| 2025-07-18 | 9.25 | 9.29 | 9.11 | 9.13 | 9.13 | qfq | 23,027,800 | 210,987,334 | -1.51% |
| 2025-07-17 | 8.87 | 9.28 | 8.83 | 9.27 | 9.27 | qfq | 36,355,500 | 329,980,641 | 4.39% |
| 2025-07-16 | 8.67 | 9.20 | 8.61 | 8.88 | 8.88 | qfq | 33,762,260 | 301,298,959 | 2.66% |
| 2025-07-15 | 8.61 | 8.78 | 8.55 | 8.65 | 8.65 | qfq | 15,831,500 | 136,816,513 | -0.12% |
| 2025-07-14 | 8.65 | 8.75 | 8.56 | 8.66 | 8.66 | qfq | 10,661,200 | 91,970,313 | -0.12% |
| 2025-07-11 | 8.72 | 8.77 | 8.60 | 8.67 | 8.67 | qfq | 13,595,022 | 117,752,839 | -0.69% |
| 2025-07-10 | 8.62 | 8.83 | 8.61 | 8.73 | 8.73 | qfq | 16,651,202 | 145,691,579 | 1.04% |
| 2025-07-09 | 8.70 | 8.79 | 8.60 | 8.64 | 8.64 | qfq | 15,435,668 | 134,044,098 | -0.92% |
| 2025-07-08 | 8.53 | 8.75 | 8.51 | 8.72 | 8.72 | qfq | 20,345,700 | 175,949,787 | 2.35% |
| 2025-07-07 | 8.46 | 8.58 | 8.42 | 8.52 | 8.52 | qfq | 8,785,800 | 74,789,257 | 0.83% |
| 2025-07-04 | 8.64 | 8.67 | 8.41 | 8.45 | 8.45 | qfq | 16,006,000 | 135,936,909 | -2.42% |
| 2025-07-03 | 8.61 | 8.73 | 8.57 | 8.66 | 8.66 | qfq | 12,916,500 | 111,579,913 | 0.00% |
| 2025-07-02 | 8.66 | 8.81 | 8.52 | 8.66 | 8.66 | qfq | 26,529,300 | 229,090,603 | -1.37% |
| 2025-07-01 | 8.57 | 9.08 | 8.51 | 8.78 | 8.78 | qfq | 40,467,174 | 357,875,827 | 3.17% |
| 2025-06-30 | 8.50 | 8.55 | 8.41 | 8.51 | 8.51 | qfq | 15,097,900 | 128,170,660 | -0.12% |
| 2025-06-27 | 8.69 | 8.72 | 8.44 | 8.52 | 8.52 | qfq | 24,284,122 | 207,713,996 | -1.96% |
| 2025-06-26 | 8.77 | 8.88 | 8.67 | 8.69 | 8.69 | qfq | 18,114,000 | 158,618,639 | -0.46% |
| 2025-06-25 | 8.66 | 8.87 | 8.66 | 8.73 | 8.73 | qfq | 21,609,000 | 189,353,736 | 0.81% |
| 2025-06-24 | 8.59 | 8.73 | 8.55 | 8.66 | 8.66 | qfq | 14,317,022 | 124,069,415 | 0.81% |
| 2025-06-23 | 8.45 | 8.63 | 8.35 | 8.59 | 8.59 | qfq | 18,215,000 | 154,086,353 | -0.46% |
| 2025-06-20 | 8.29 | 8.66 | 8.15 | 8.63 | 8.63 | qfq | 27,676,028 | 233,430,610 | 4.99% |
| 2025-06-19 | 8.38 | 8.46 | 8.18 | 8.22 | 8.22 | qfq | 13,417,700 | 111,515,830 | -2.38% |
| 2025-06-18 | 8.58 | 8.59 | 8.39 | 8.42 | 8.42 | qfq | 13,050,000 | 110,218,439 | -1.86% |
| 2025-06-17 | 8.70 | 8.79 | 8.53 | 8.58 | 8.58 | qfq | 16,729,100 | 144,722,853 | -0.92% |
| 2025-06-16 | 8.29 | 8.75 | 8.26 | 8.66 | 8.66 | qfq | 24,060,900 | 205,914,780 | 3.96% |
| 2025-06-13 | 8.44 | 8.51 | 8.27 | 8.33 | 8.33 | qfq | 14,944,300 | 125,069,723 | -2.23% |
| 2025-06-12 | 8.47 | 8.64 | 8.42 | 8.52 | 8.52 | qfq | 13,161,400 | 112,201,085 | 0.24% |
| 2025-06-11 | 8.38 | 8.69 | 8.37 | 8.50 | 8.50 | qfq | 18,899,100 | 161,492,431 | 1.31% |
| 2025-06-10 | 8.64 | 8.66 | 8.25 | 8.39 | 8.39 | qfq | 22,629,506 | 190,616,044 | -3.01% |
| 2025-06-09 | 8.56 | 8.74 | 8.56 | 8.65 | 8.65 | qfq | 15,545,000 | 134,771,563 | 0.93% |
| 2025-06-06 | 8.62 | 8.71 | 8.52 | 8.57 | 8.57 | qfq | 11,946,400 | 102,489,304 | -0.92% |
| 2025-06-05 | 8.55 | 8.72 | 8.40 | 8.65 | 8.65 | qfq | 20,859,592 | 178,755,329 | 0.93% |
| 2025-06-04 | 8.36 | 8.62 | 8.33 | 8.57 | 8.57 | qfq | 20,786,700 | 177,023,955 | 2.51% |
| 2025-06-03 | 8.30 | 8.46 | 8.25 | 8.36 | 8.36 | qfq | 13,252,000 | 111,065,970 | -0.36% |
| 2025-05-30 | 8.56 | 8.76 | 8.29 | 8.39 | 8.39 | qfq | 30,859,300 | 262,514,928 | -2.10% |
| 2025-05-29 | 8.70 | 8.72 | 8.50 | 8.57 | 8.57 | qfq | 39,982,322 | 343,174,243 | -1.38% |
| 2025-05-28 | 8.97 | 8.99 | 8.66 | 8.69 | 8.69 | qfq | 19,192,500 | 169,003,553 | -3.34% |
| 2025-05-27 | 9.11 | 9.16 | 8.92 | 8.99 | 8.99 | qfq | 15,956,100 | 143,858,021 | -1.86% |
| 2025-05-26 | 9.13 | 9.32 | 8.85 | 9.16 | 9.16 | qfq | 20,502,000 | 185,388,291 | 0.66% |
| 2025-05-23 | 9.28 | 9.40 | 9.10 | 9.10 | 9.10 | qfq | 17,374,200 | 160,865,706 | -1.62% |
| 2025-05-22 | 9.29 | 9.53 | 9.15 | 9.25 | 9.25 | qfq | 25,129,166 | 234,120,156 | -2.63% |
| 2025-05-21 | 9.90 | 9.91 | 9.14 | 9.50 | 9.50 | qfq | 58,680,766 | 558,447,933 | -5.00% |
| 2025-05-20 | 9.98 | 10.30 | 9.87 | 10.00 | 10.00 | qfq | 50,162,060 | 502,703,964 | -1.48% |
| 2025-05-19 | 11.28 | 11.28 | 10.07 | 10.15 | 10.15 | qfq | 86,939,260 | 919,054,548 | -2.96% |
| 2025-05-16 | 10.21 | 10.60 | 10.00 | 10.46 | 10.46 | qfq | 28,535,300 | 294,922,893 | 2.65% |
| 2025-05-15 | 10.18 | 10.24 | 9.93 | 10.19 | 10.19 | qfq | 15,159,400 | 152,909,714 | 0.49% |
| 2025-05-14 | 9.93 | 10.22 | 9.82 | 10.14 | 10.14 | qfq | 15,821,300 | 159,052,638 | 1.60% |
| 2025-05-13 | 10.50 | 10.50 | 9.88 | 9.98 | 9.98 | qfq | 31,194,722 | 315,644,978 | -3.95% |
| 2025-05-12 | 10.49 | 10.56 | 10.27 | 10.39 | 10.39 | qfq | 24,206,882 | 251,104,849 | -0.48% |
| 2025-05-09 | 10.16 | 10.58 | 10.08 | 10.44 | 10.44 | qfq | 39,093,800 | 405,163,324 | 2.76% |
| 2025-05-08 | 9.94 | 10.20 | 9.88 | 10.16 | 10.16 | qfq | 28,182,924 | 282,774,895 | 1.60% |
| 2025-05-07 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | qfq | 32,861,200 | 333,773,015 | -2.53% |
| 2025-05-06 | 9.92 | 10.40 | 9.63 | 10.26 | 10.26 | qfq | 39,950,624 | 397,863,174 | 5.56% |
| 2025-04-30 | 9.41 | 9.75 | 9.26 | 9.72 | 9.72 | qfq | 29,126,124 | 275,747,331 | 4.85% |
| 2025-04-29 | 9.21 | 9.45 | 9.01 | 9.27 | 9.27 | qfq | 23,441,800 | 217,270,173 | -1.28% |
| 2025-04-28 | 9.04 | 9.60 | 9.00 | 9.39 | 9.39 | qfq | 41,248,300 | 386,373,366 | 3.87% |
| 2025-04-25 | 9.17 | 9.19 | 8.96 | 9.04 | 9.04 | qfq | 18,590,800 | 168,204,184 | -0.77% |
| 2025-04-24 | 9.02 | 9.29 | 8.86 | 9.11 | 9.11 | qfq | 29,232,160 | 264,992,515 | 1.22% |
| 2025-04-23 | 8.80 | 9.18 | 8.80 | 9.00 | 9.00 | qfq | 20,000,600 | 180,445,152 | 1.69% |
| 2025-04-22 | 8.87 | 8.94 | 8.75 | 8.85 | 8.85 | qfq | 18,774,100 | 165,722,421 | -0.34% |
| 2025-04-21 | 8.88 | 8.98 | 8.73 | 8.88 | 8.88 | qfq | 21,995,400 | 195,182,707 | -0.67% |
| 2025-04-18 | 9.00 | 9.09 | 8.92 | 8.94 | 8.94 | qfq | 12,901,600 | 116,120,161 | -1.00% |
| 2025-04-17 | 8.84 | 9.26 | 8.84 | 9.03 | 9.03 | qfq | 20,023,100 | 182,339,031 | 0.89% |
| 2025-04-16 | 8.97 | 9.10 | 8.81 | 8.95 | 8.95 | qfq | 16,026,500 | 143,904,333 | -1.21% |
| 2025-04-15 | 8.93 | 9.09 | 8.89 | 9.06 | 9.06 | qfq | 15,970,400 | 143,877,443 | 0.67% |
| 2025-04-14 | 9.10 | 9.18 | 8.90 | 9.00 | 9.00 | qfq | 24,578,800 | 222,009,531 | 0.00% |
| 2025-04-11 | 8.79 | 9.10 | 8.73 | 9.00 | 9.00 | qfq | 23,289,403 | 209,137,459 | 0.56% |
| 2025-04-10 | 8.93 | 9.13 | 8.92 | 8.95 | 8.95 | qfq | 34,598,300 | 311,936,086 | 0.90% |
| 2025-04-09 | 8.34 | 9.26 | 7.61 | 8.87 | 8.87 | qfq | 45,875,112 | 386,335,080 | 5.09% |
| 2025-04-08 | 8.28 | 8.66 | 8.14 | 8.44 | 8.44 | qfq | 36,868,000 | 309,446,110 | 3.18% |
| 2025-04-07 | 8.25 | 8.55 | 8.18 | 8.18 | 8.18 | qfq | 32,867,200 | 272,554,838 | -10.01% |
| 2025-04-03 | 9.00 | 9.22 | 8.98 | 9.09 | 9.09 | qfq | 17,237,748 | 156,713,158 | -0.11% |
| 2025-04-02 | 9.01 | 9.28 | 8.96 | 9.10 | 9.10 | qfq | 18,052,098 | 165,001,189 | 1.22% |
| 2025-04-01 | 9.15 | 9.18 | 8.95 | 8.99 | 8.99 | qfq | 18,103,200 | 163,828,140 | -1.32% |
| 2025-03-31 | 9.18 | 9.23 | 8.71 | 9.11 | 9.11 | qfq | 41,190,802 | 368,826,758 | -3.29% |
| 2025-03-28 | 9.17 | 9.42 | 9.11 | 9.42 | 9.42 | qfq | 34,049,220 | 316,662,437 | 2.73% |
| 2025-03-27 | 9.27 | 9.53 | 9.11 | 9.17 | 9.17 | qfq | 33,410,100 | 310,004,549 | -0.76% |
| 2025-03-26 | 9.41 | 9.48 | 9.15 | 9.24 | 9.24 | qfq | 26,422,966 | 245,167,548 | -1.70% |
| 2025-03-25 | 9.58 | 9.67 | 9.22 | 9.40 | 9.40 | qfq | 31,069,500 | 292,449,217 | -1.67% |
| 2025-03-24 | 9.98 | 10.09 | 9.32 | 9.56 | 9.56 | qfq | 42,560,700 | 410,968,189 | -4.97% |
| 2025-03-21 | 10.14 | 10.25 | 9.83 | 10.06 | 10.06 | qfq | 44,620,400 | 448,162,408 | -0.98% |
| 2025-03-20 | 10.26 | 10.68 | 10.07 | 10.16 | 10.16 | qfq | 51,742,081 | 532,519,174 | -1.07% |
| 2025-03-19 | 10.42 | 10.62 | 10.25 | 10.27 | 10.27 | qfq | 43,981,102 | 455,285,958 | -1.63% |
| 2025-03-18 | 10.29 | 10.67 | 10.25 | 10.44 | 10.44 | qfq | 61,386,499 | 641,712,323 | 1.46% |
| 2025-03-17 | 10.08 | 10.40 | 10.01 | 10.29 | 10.29 | qfq | 84,198,161 | 862,001,551 | 4.36% |
| 2025-03-14 | 9.72 | 9.97 | 9.50 | 9.86 | 9.86 | qfq | 72,597,699 | 704,752,774 | 2.71% |
| 2025-03-13 | 10.40 | 10.44 | 9.50 | 9.60 | 9.60 | qfq | 117,050,820 | 1,152,265,517 | -9.00% |
| 2025-03-12 | 10.59 | 11.08 | 10.40 | 10.55 | 10.55 | qfq | 119,843,311 | 1,283,536,508 | -0.28% |
| 2025-03-11 | 10.41 | 10.71 | 10.08 | 10.58 | 10.58 | qfq | 102,382,950 | 1,070,206,537 | 1.63% |
| 2025-03-10 | 11.17 | 11.37 | 10.35 | 10.41 | 10.41 | qfq | 147,502,180 | 1,575,715,937 | -9.48% |
| 2025-03-07 | 11.99 | 12.10 | 11.50 | 11.50 | 11.50 | qfq | 137,520,106 | 1,596,773,331 | -10.02% |
| 2025-03-06 | 11.67 | 12.78 | 11.66 | 12.78 | 12.78 | qfq | 260,545,809 | 3,229,652,895 | 9.98% |
| 2025-03-05 | 12.92 | 13.25 | 11.62 | 11.62 | 11.62 | qfq | 233,565,521 | 2,857,100,659 | -9.99% |
| 2025-03-04 | 13.74 | 13.74 | 11.98 | 12.91 | 12.91 | qfq | 251,214,531 | 3,355,027,216 | 3.36% |
| 2025-03-03 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | qfq | 1,736,400 | 21,687,636 | 10.04% |
| 2025-02-28 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | qfq | 4,113,902 | 46,692,788 | 9.98% |
| 2025-02-27 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | qfq | 15,162,077 | 156,472,635 | 10.02% |
| 2025-02-26 | 9.01 | 9.64 | 9.01 | 9.38 | 9.38 | qfq | 47,042,800 | 439,981,190 | 4.92% |
| 2025-02-25 | 9.01 | 9.30 | 8.83 | 8.94 | 8.94 | qfq | 48,373,100 | 436,342,340 | -0.78% |
| 2025-02-24 | 8.41 | 9.01 | 8.31 | 9.01 | 9.01 | qfq | 56,860,617 | 496,933,049 | 10.01% |
| 2025-02-21 | 8.30 | 8.42 | 8.04 | 8.19 | 8.19 | qfq | 23,467,900 | 193,303,718 | -0.85% |
| 2025-02-20 | 8.32 | 8.58 | 8.19 | 8.26 | 8.26 | qfq | 22,006,802 | 183,074,659 | -1.20% |
| 2025-02-19 | 8.40 | 8.50 | 8.20 | 8.36 | 8.36 | qfq | 36,868,000 | 306,431,898 | 2.70% |
| 2025-02-18 | 8.78 | 9.20 | 8.14 | 8.14 | 8.14 | qfq | 75,628,201 | 649,426,127 | -9.96% |
| 2025-02-17 | 8.33 | 9.25 | 8.33 | 9.04 | 9.04 | qfq | 87,208,011 | 790,087,879 | 7.49% |
| 2025-02-14 | 8.70 | 8.83 | 8.29 | 8.41 | 8.41 | qfq | 41,358,217 | 351,516,959 | -3.56% |
| 2025-02-13 | 8.22 | 9.04 | 8.12 | 8.72 | 8.72 | qfq | 66,315,094 | 568,802,863 | 6.08% |
| 2025-02-12 | 7.95 | 8.30 | 7.95 | 8.22 | 8.22 | qfq | 44,465,001 | 363,419,531 | 4.71% |
| 2025-02-11 | 7.90 | 8.14 | 7.75 | 7.85 | 7.85 | qfq | 44,956,906 | 355,331,814 | -2.73% |
| 2025-02-10 | 7.50 | 8.27 | 7.33 | 8.07 | 8.07 | qfq | 65,640,871 | 511,357,110 | 7.31% |
| 2025-02-07 | 7.25 | 7.80 | 7.15 | 7.52 | 7.52 | qfq | 32,039,169 | 240,814,018 | 3.72% |
| 2025-02-06 | 7.05 | 7.33 | 7.02 | 7.25 | 7.25 | qfq | 19,809,100 | 142,417,592 | 2.98% |
| 2025-02-05 | 6.78 | 7.12 | 6.68 | 7.04 | 7.04 | qfq | 19,713,600 | 136,811,957 | 4.61% |
| 2025-01-27 | 6.86 | 7.15 | 6.73 | 6.73 | 6.73 | qfq | 24,517,200 | 169,517,982 | -0.74% |
| 2025-01-24 | 6.29 | 6.88 | 6.16 | 6.78 | 6.78 | qfq | 34,270,200 | 226,097,641 | 7.79% |
| 2025-01-23 | 6.60 | 6.72 | 6.25 | 6.29 | 6.29 | qfq | 18,034,000 | 117,151,826 | -4.26% |
| 2025-01-22 | 6.58 | 6.63 | 6.43 | 6.57 | 6.57 | qfq | 9,040,600 | 59,121,727 | -0.30% |
| 2025-01-21 | 6.79 | 6.82 | 6.55 | 6.59 | 6.59 | qfq | 12,143,600 | 80,531,852 | -1.93% |
| 2025-01-20 | 6.72 | 6.85 | 6.55 | 6.72 | 6.72 | qfq | 12,678,000 | 85,381,245 | 0.45% |
| 2025-01-17 | 6.90 | 6.91 | 6.64 | 6.69 | 6.69 | qfq | 17,670,800 | 119,068,671 | -3.32% |
| 2025-01-16 | 7.04 | 7.40 | 6.85 | 6.92 | 6.92 | qfq | 34,550,700 | 246,290,176 | -1.84% |
| 2025-01-15 | 7.13 | 7.21 | 7.01 | 7.05 | 7.05 | qfq | 14,936,700 | 105,923,812 | -1.81% |
| 2025-01-14 | 6.96 | 7.21 | 6.96 | 7.18 | 7.18 | qfq | 16,191,721 | 115,248,869 | 3.46% |
| 2025-01-13 | 6.61 | 6.95 | 6.50 | 6.94 | 6.94 | qfq | 17,888,500 | 120,782,949 | 1.31% |
| 2025-01-10 | 7.03 | 7.27 | 6.82 | 6.85 | 6.85 | qfq | 23,654,300 | 166,086,442 | -2.70% |
| 2025-01-09 | 7.08 | 7.28 | 6.96 | 7.04 | 7.04 | qfq | 21,571,442 | 152,720,803 | -1.12% |
| 2025-01-08 | 7.37 | 7.45 | 6.92 | 7.12 | 7.12 | qfq | 34,298,543 | 243,956,249 | -4.04% |
| 2025-01-07 | 7.32 | 7.85 | 7.27 | 7.42 | 7.42 | qfq | 35,918,800 | 268,209,705 | 3.92% |
| 2025-01-06 | 7.51 | 7.83 | 7.12 | 7.14 | 7.14 | qfq | 50,214,768 | 368,485,316 | -9.73% |
| 2025-01-03 | 8.28 | 8.70 | 7.80 | 7.91 | 7.91 | qfq | 54,297,630 | 444,467,365 | -5.95% |
| 2025-01-02 | 7.82 | 8.77 | 7.71 | 8.41 | 8.41 | qfq | 64,951,000 | 535,179,590 | 2.06% |
| 2024-12-31 | 8.07 | 8.73 | 7.66 | 8.24 | 8.24 | qfq | 73,896,618 | 598,206,588 | 0.49% |
| 2024-12-30 | 8.20 | 8.20 | 7.95 | 8.20 | 8.20 | qfq | 23,868,800 | 195,603,465 | 10.07% |
| 2024-12-27 | 7.25 | 7.68 | 7.23 | 7.45 | 7.45 | qfq | 20,694,510 | 154,876,107 | 2.90% |
| 2024-12-26 | 7.02 | 7.34 | 6.95 | 7.24 | 7.24 | qfq | 12,606,000 | 90,908,195 | 2.40% |
| 2024-12-25 | 7.21 | 7.46 | 7.03 | 7.07 | 7.07 | qfq | 14,379,665 | 103,058,307 | -2.75% |
| 2024-12-24 | 7.28 | 7.30 | 6.96 | 7.27 | 7.27 | qfq | 17,340,422 | 124,068,578 | 3.71% |
| 2024-12-23 | 7.50 | 7.58 | 6.93 | 7.01 | 7.01 | qfq | 28,990,965 | 206,880,096 | -7.03% |
| 2024-12-20 | 7.24 | 7.80 | 7.24 | 7.54 | 7.54 | qfq | 29,707,800 | 224,990,773 | 3.01% |
| 2024-12-19 | 7.08 | 7.47 | 6.98 | 7.32 | 7.32 | qfq | 27,950,108 | 202,145,338 | 3.39% |
| 2024-12-18 | 7.22 | 7.32 | 7.02 | 7.08 | 7.08 | qfq | 27,674,248 | 196,852,890 | -2.21% |
| 2024-12-17 | 7.57 | 7.68 | 7.24 | 7.24 | 7.24 | qfq | 28,903,650 | 214,891,754 | -3.47% |
| 2024-12-16 | 8.07 | 8.07 | 7.38 | 7.50 | 7.50 | qfq | 44,621,850 | 340,783,242 | -6.13% |
| 2024-12-13 | 7.95 | 8.22 | 7.80 | 7.99 | 7.99 | qfq | 49,464,300 | 399,985,630 | 0.25% |
| 2024-12-12 | 8.02 | 8.14 | 7.70 | 7.97 | 7.97 | qfq | 44,614,698 | 352,043,415 | -0.99% |
| 2024-12-11 | 8.34 | 8.56 | 8.00 | 8.05 | 8.05 | qfq | 66,304,698 | 546,672,306 | -4.51% |
| 2024-12-10 | 8.25 | 9.00 | 8.07 | 8.43 | 8.43 | qfq | 95,918,314 | 820,629,857 | 2.55% |
| 2024-12-09 | 7.45 | 8.22 | 7.22 | 8.22 | 8.22 | qfq | 75,056,325 | 585,920,250 | 10.04% |
| 2024-12-06 | 7.10 | 7.90 | 7.10 | 7.47 | 7.47 | qfq | 50,847,792 | 386,351,664 | 4.04% |
| 2024-12-05 | 7.02 | 7.37 | 6.96 | 7.18 | 7.18 | qfq | 29,198,102 | 210,898,617 | 1.56% |
| 2024-12-04 | 6.92 | 7.43 | 6.89 | 7.07 | 7.07 | qfq | 35,167,152 | 250,741,791 | 2.61% |
| 2024-12-03 | 6.85 | 7.02 | 6.75 | 6.89 | 6.89 | qfq | 20,008,948 | 137,429,669 | -0.14% |
| 2024-12-02 | 6.79 | 7.22 | 6.75 | 6.90 | 6.90 | qfq | 29,127,101 | 202,153,175 | 0.73% |
| 2024-11-29 | 6.65 | 6.89 | 6.53 | 6.85 | 6.85 | qfq | 28,257,052 | 190,412,110 | 2.09% |
| 2024-11-28 | 6.97 | 7.12 | 6.69 | 6.71 | 6.71 | qfq | 34,029,260 | 233,573,025 | -3.73% |
| 2024-11-27 | 6.81 | 7.12 | 6.51 | 6.97 | 6.97 | qfq | 63,374,354 | 438,642,392 | -2.92% |
| 2024-11-26 | 6.47 | 7.18 | 6.43 | 7.18 | 7.18 | qfq | 54,688,274 | 386,034,867 | 9.95% |
| 2024-11-25 | 6.38 | 6.62 | 6.34 | 6.53 | 6.53 | qfq | 26,043,963 | 168,579,753 | 2.35% |
| 2024-11-22 | 6.25 | 6.54 | 6.20 | 6.38 | 6.38 | qfq | 29,674,676 | 189,836,557 | -3.04% |
| 2024-11-21 | 6.25 | 6.93 | 6.16 | 6.58 | 6.58 | qfq | 41,719,419 | 275,504,253 | 4.44% |
| 2024-11-20 | 6.03 | 6.45 | 5.97 | 6.30 | 6.30 | qfq | 15,014,400 | 93,926,698 | 4.48% |
| 2024-11-19 | 5.84 | 6.03 | 5.77 | 6.03 | 6.03 | qfq | 9,125,877 | 53,949,951 | 4.51% |
| 2024-11-18 | 6.06 | 6.16 | 5.74 | 5.77 | 5.77 | qfq | 13,424,552 | 78,603,832 | -5.10% |
| 2024-11-15 | 6.19 | 6.32 | 6.02 | 6.08 | 6.08 | qfq | 13,075,100 | 80,895,472 | -2.88% |
| 2024-11-14 | 6.32 | 6.52 | 6.22 | 6.26 | 6.26 | qfq | 13,403,100 | 85,247,168 | -1.42% |
| 2024-11-13 | 6.19 | 6.40 | 6.16 | 6.35 | 6.35 | qfq | 13,521,800 | 85,421,861 | 1.76% |
| 2024-11-12 | 6.13 | 6.33 | 6.06 | 6.24 | 6.24 | qfq | 15,402,052 | 95,600,112 | 1.96% |
| 2024-11-11 | 6.06 | 6.15 | 5.97 | 6.12 | 6.12 | qfq | 9,132,900 | 55,364,911 | 0.82% |
| 2024-11-08 | 5.95 | 6.25 | 5.88 | 6.07 | 6.07 | qfq | 15,883,150 | 96,125,950 | 2.36% |
| 2024-11-07 | 5.60 | 5.98 | 5.59 | 5.93 | 5.93 | qfq | 11,286,249 | 65,968,489 | 3.85% |
| 2024-11-06 | 5.75 | 5.81 | 5.67 | 5.71 | 5.71 | qfq | 7,139,000 | 40,933,915 | -0.70% |
| 2024-11-05 | 5.63 | 5.94 | 5.63 | 5.75 | 5.75 | qfq | 8,461,800 | 48,833,010 | 1.95% |
| 2024-11-04 | 5.54 | 5.69 | 5.50 | 5.64 | 5.64 | qfq | 6,534,600 | 36,611,940 | 1.08% |
| 2024-11-01 | 5.91 | 5.93 | 5.55 | 5.58 | 5.58 | qfq | 12,942,513 | 73,458,406 | -6.06% |
| 2024-10-31 | 5.85 | 6.14 | 5.82 | 5.94 | 5.94 | qfq | 10,454,000 | 62,778,738 | 1.02% |
| 2024-10-30 | 5.87 | 5.96 | 5.79 | 5.88 | 5.88 | qfq | 11,257,802 | 66,083,167 | -1.01% |
| 2024-10-29 | 6.38 | 6.43 | 5.93 | 5.94 | 5.94 | qfq | 21,161,200 | 129,443,846 | -6.01% |
| 2024-10-28 | 6.15 | 6.39 | 6.09 | 6.32 | 6.32 | qfq | 16,933,100 | 105,934,912 | 2.93% |
| 2024-10-25 | 6.18 | 6.28 | 6.11 | 6.14 | 6.14 | qfq | 13,968,200 | 86,236,904 | 0.16% |
| 2024-10-24 | 6.13 | 6.22 | 6.04 | 6.13 | 6.13 | qfq | 10,625,600 | 65,059,396 | -0.16% |
| 2024-10-23 | 6.11 | 6.21 | 6.03 | 6.14 | 6.14 | qfq | 15,837,820 | 96,644,285 | 0.00% |
| 2024-10-22 | 6.28 | 6.55 | 6.05 | 6.14 | 6.14 | qfq | 25,891,647 | 160,938,755 | -4.36% |
| 2024-10-21 | 6.06 | 6.59 | 6.01 | 6.42 | 6.42 | qfq | 43,136,300 | 272,597,879 | 2.56% |
| 2024-10-18 | 5.60 | 6.44 | 5.57 | 6.26 | 6.26 | qfq | 54,235,052 | 340,968,880 | 7.01% |
| 2024-10-17 | 5.58 | 5.99 | 5.55 | 5.85 | 5.85 | qfq | 30,492,802 | 175,498,974 | 3.54% |
| 2024-10-16 | 6.10 | 6.30 | 5.65 | 5.65 | 5.65 | qfq | 47,309,921 | 280,220,610 | -6.77% |
| 2024-10-15 | 5.80 | 6.06 | 5.67 | 6.06 | 6.06 | qfq | 26,599,129 | 159,355,255 | 9.98% |
| 2024-10-14 | 5.24 | 5.65 | 4.96 | 5.51 | 5.51 | qfq | 29,489,598 | 157,870,766 | 4.16% |
| 2024-10-11 | 4.79 | 5.29 | 4.66 | 5.29 | 5.29 | qfq | 15,345,507 | 77,988,397 | 9.98% |
| 2024-10-10 | 4.97 | 5.05 | 4.71 | 4.81 | 4.81 | qfq | 11,000,145 | 53,442,025 | -3.80% |
| 2024-10-09 | 5.41 | 5.41 | 5.00 | 5.00 | 5.00 | qfq | 15,120,050 | 77,682,258 | -9.91% |
| 2024-10-08 | 5.90 | 5.92 | 5.30 | 5.55 | 5.55 | qfq | 24,303,062 | 136,378,336 | 2.78% |
| 2024-09-30 | 5.20 | 5.51 | 5.07 | 5.40 | 5.40 | qfq | 15,482,000 | 81,908,990 | 6.93% |
| 2024-09-27 | 4.89 | 5.09 | 4.81 | 5.05 | 5.05 | qfq | 8,201,300 | 40,706,323 | 4.34% |
| 2024-09-26 | 4.75 | 4.92 | 4.70 | 4.84 | 4.84 | qfq | 6,998,600 | 33,572,034 | 1.89% |
| 2024-09-25 | 4.62 | 4.80 | 4.62 | 4.75 | 4.75 | qfq | 5,471,100 | 25,957,315 | 3.26% |
| 2024-09-24 | 4.55 | 4.62 | 4.52 | 4.60 | 4.60 | qfq | 4,514,902 | 20,663,266 | 0.88% |
| 2024-09-23 | 4.56 | 4.57 | 4.49 | 4.56 | 4.56 | qfq | 3,981,400 | 18,034,095 | -0.22% |
| 2024-09-20 | 4.55 | 4.60 | 4.47 | 4.57 | 4.57 | qfq | 3,571,342 | 16,199,035 | 0.88% |
| 2024-09-19 | 4.41 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 5,563,980 | 25,017,136 | 3.19% |
| 2024-09-18 | 4.44 | 4.45 | 4.28 | 4.39 | 4.39 | qfq | 4,327,542 | 18,803,543 | -1.35% |
| 2024-09-13 | 4.37 | 4.46 | 4.36 | 4.45 | 4.45 | qfq | 4,727,342 | 20,902,871 | 1.60% |
| 2024-09-12 | 4.33 | 4.46 | 4.31 | 4.38 | 4.38 | qfq | 5,161,200 | 22,711,134 | 0.92% |
| 2024-09-11 | 4.34 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 5,471,742 | 23,663,571 | 0.00% |
| 2024-09-10 | 4.31 | 4.70 | 4.29 | 4.34 | 4.34 | qfq | 10,729,242 | 47,445,433 | 0.93% |
| 2024-09-09 | 4.16 | 4.32 | 4.13 | 4.30 | 4.30 | qfq | 4,275,300 | 18,212,905 | 2.63% |
| 2024-09-06 | 4.33 | 4.35 | 4.17 | 4.19 | 4.19 | qfq | 3,260,200 | 13,756,447 | -1.87% |
| 2024-09-05 | 4.15 | 4.28 | 4.15 | 4.27 | 4.27 | qfq | 3,664,600 | 15,463,796 | 2.40% |
| 2024-09-04 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 3,261,300 | 13,641,207 | -0.71% |
| 2024-09-03 | 4.15 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 2,969,600 | 12,427,739 | 0.96% |
| 2024-09-02 | 4.16 | 4.25 | 4.14 | 4.16 | 4.16 | qfq | 4,908,300 | 20,563,416 | -0.48% |
| 2024-08-30 | 4.15 | 4.21 | 4.08 | 4.18 | 4.18 | qfq | 3,939,300 | 16,354,839 | 1.70% |
| 2024-08-29 | 3.98 | 4.12 | 3.92 | 4.11 | 4.11 | qfq | 4,410,500 | 17,826,477 | 3.01% |
| 2024-08-28 | 3.96 | 4.03 | 3.88 | 3.99 | 3.99 | qfq | 4,263,200 | 16,949,155 | 1.27% |
| 2024-08-27 | 4.05 | 4.08 | 3.93 | 3.94 | 3.94 | qfq | 3,678,880 | 14,717,761 | -3.19% |
| 2024-08-26 | 3.95 | 4.10 | 3.95 | 4.07 | 4.07 | qfq | 4,154,522 | 16,860,524 | 3.04% |
| 2024-08-23 | 4.03 | 4.05 | 3.93 | 3.95 | 3.95 | qfq | 3,473,400 | 13,802,181 | -1.99% |
| 2024-08-22 | 4.10 | 4.15 | 4.01 | 4.03 | 4.03 | qfq | 3,877,800 | 15,797,912 | -2.18% |
| 2024-08-21 | 4.10 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 3,288,700 | 13,490,815 | 0.49% |
| 2024-08-20 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 4,845,400 | 19,997,719 | -0.97% |
| 2024-08-19 | 4.16 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 2,862,400 | 11,832,047 | -0.48% |
| 2024-08-16 | 4.22 | 4.25 | 4.15 | 4.16 | 4.16 | qfq | 2,395,300 | 10,061,181 | -1.42% |
| 2024-08-15 | 4.15 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 3,667,000 | 15,441,897 | 1.20% |
| 2024-08-14 | 4.19 | 4.24 | 4.17 | 4.17 | 4.17 | qfq | 2,180,200 | 9,160,014 | -0.48% |
| 2024-08-13 | 4.18 | 4.23 | 4.11 | 4.19 | 4.19 | qfq | 2,829,300 | 11,822,261 | 0.00% |
| 2024-08-12 | 4.25 | 4.25 | 4.14 | 4.19 | 4.19 | qfq | 3,461,800 | 14,481,096 | -1.41% |
| 2024-08-09 | 4.31 | 4.33 | 4.22 | 4.25 | 4.25 | qfq | 3,511,800 | 15,013,824 | -0.93% |
| 2024-08-08 | 4.26 | 4.33 | 4.22 | 4.29 | 4.29 | qfq | 3,339,900 | 14,303,979 | 0.47% |
| 2024-08-07 | 4.29 | 4.33 | 4.23 | 4.27 | 4.27 | qfq | 2,678,200 | 11,437,019 | -0.70% |
| 2024-08-06 | 4.26 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 5,132,600 | 21,965,807 | 2.63% |
| 2024-08-05 | 4.25 | 4.36 | 4.19 | 4.19 | 4.19 | qfq | 4,052,400 | 17,345,783 | -2.33% |
| 2024-08-02 | 4.36 | 4.37 | 4.25 | 4.29 | 4.29 | qfq | 3,663,000 | 15,780,184 | -0.46% |
| 2024-08-01 | 4.36 | 4.41 | 4.29 | 4.31 | 4.31 | qfq | 5,804,996 | 25,220,236 | -1.60% |
| 2024-07-31 | 4.28 | 4.47 | 4.23 | 4.38 | 4.38 | qfq | 8,560,751 | 37,382,820 | 4.53% |
| 2024-07-30 | 4.09 | 4.19 | 4.07 | 4.19 | 4.19 | qfq | 2,971,600 | 12,356,458 | 1.45% |
| 2024-07-29 | 4.16 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 3,136,500 | 12,942,493 | -0.48% |
| 2024-07-26 | 4.06 | 4.29 | 4.05 | 4.15 | 4.15 | qfq | 4,301,200 | 17,899,083 | 2.72% |
| 2024-07-25 | 4.00 | 4.13 | 3.97 | 4.04 | 4.04 | qfq | 3,974,322 | 16,052,124 | 0.00% |
| 2024-07-24 | 4.16 | 4.18 | 4.02 | 4.04 | 4.04 | qfq | 3,751,022 | 15,343,525 | -2.88% |
| 2024-07-23 | 4.29 | 4.39 | 4.16 | 4.16 | 4.16 | qfq | 4,881,722 | 20,898,173 | -3.70% |
| 2024-07-22 | 4.12 | 4.33 | 4.12 | 4.32 | 4.32 | qfq | 4,499,900 | 19,192,920 | 4.35% |
| 2024-07-19 | 4.18 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 3,125,500 | 12,918,058 | -1.19% |
| 2024-07-18 | 4.11 | 4.20 | 4.04 | 4.19 | 4.19 | qfq | 4,006,300 | 16,565,421 | -0.95% |
| 2024-07-17 | 4.15 | 4.24 | 4.13 | 4.23 | 4.23 | qfq | 3,068,900 | 12,881,216 | 0.95% |
| 2024-07-16 | 4.16 | 4.21 | 4.08 | 4.19 | 4.19 | qfq | 3,819,000 | 15,906,596 | 0.48% |
| 2024-07-15 | 4.18 | 4.24 | 4.11 | 4.17 | 4.17 | qfq | 3,814,263 | 15,885,515 | -1.18% |
| 2024-07-12 | 4.24 | 4.37 | 4.19 | 4.22 | 4.22 | qfq | 4,529,763 | 19,366,507 | -0.47% |
| 2024-07-11 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | qfq | 6,833,900 | 28,489,857 | 6.27% |
| 2024-07-10 | 4.06 | 4.08 | 3.93 | 3.99 | 3.99 | qfq | 6,014,800 | 24,112,689 | -1.48% |
| 2024-07-09 | 4.14 | 4.17 | 4.03 | 4.05 | 4.05 | qfq | 6,307,900 | 25,716,094 | -1.70% |
| 2024-07-08 | 4.32 | 4.32 | 4.11 | 4.12 | 4.12 | qfq | 3,884,900 | 16,166,268 | -3.29% |
| 2024-07-05 | 4.21 | 4.32 | 4.17 | 4.26 | 4.26 | qfq | 5,446,400 | 23,256,976 | 1.19% |
| 2024-07-04 | 4.38 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 4,123,600 | 17,585,726 | -3.44% |
| 2024-07-03 | 4.40 | 4.49 | 4.35 | 4.36 | 4.36 | qfq | 3,987,100 | 17,568,964 | -1.13% |
| 2024-07-02 | 4.37 | 4.50 | 4.25 | 4.41 | 4.41 | qfq | 6,707,742 | 29,731,122 | 1.61% |
| 2024-07-01 | 4.40 | 4.49 | 4.22 | 4.34 | 4.34 | qfq | 7,415,400 | 32,062,432 | -1.36% |
| 2024-06-28 | 4.59 | 4.72 | 4.38 | 4.40 | 4.40 | qfq | 10,510,242 | 47,425,391 | -4.76% |
| 2024-06-27 | 4.78 | 4.84 | 4.61 | 4.62 | 4.62 | qfq | 4,467,000 | 21,086,485 | -4.55% |
| 2024-06-26 | 4.67 | 4.85 | 4.63 | 4.84 | 4.84 | qfq | 4,066,400 | 19,308,447 | 3.86% |
| 2024-06-25 | 4.67 | 4.74 | 4.61 | 4.66 | 4.66 | qfq | 3,159,700 | 14,752,801 | 0.22% |
| 2024-06-24 | 4.78 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 3,360,000 | 15,728,122 | -2.72% |
| 2024-06-21 | 4.85 | 4.86 | 4.73 | 4.78 | 4.78 | qfq | 2,671,100 | 12,833,055 | -1.04% |
| 2024-06-20 | 4.93 | 4.97 | 4.82 | 4.83 | 4.83 | qfq | 4,100,100 | 20,039,809 | -2.23% |
| 2024-06-19 | 5.09 | 5.11 | 4.93 | 4.94 | 4.94 | qfq | 3,017,700 | 15,013,565 | -1.98% |
| 2024-06-18 | 4.98 | 5.11 | 4.96 | 5.04 | 5.04 | qfq | 3,699,400 | 18,668,690 | 1.61% |
| 2024-06-17 | 4.88 | 5.04 | 4.82 | 4.96 | 4.96 | qfq | 4,346,200 | 21,461,890 | 1.43% |
| 2024-06-14 | 5.00 | 5.27 | 4.87 | 4.89 | 4.89 | qfq | 5,079,500 | 25,083,949 | -3.55% |
| 2024-06-13 | 5.10 | 5.27 | 5.03 | 5.07 | 5.07 | qfq | 8,914,906 | 45,861,053 | -0.59% |
| 2024-06-12 | 4.86 | 5.15 | 4.75 | 5.10 | 5.10 | qfq | 8,642,206 | 43,254,564 | 4.51% |
| 2024-06-11 | 4.64 | 4.98 | 4.56 | 4.88 | 4.88 | qfq | 11,273,602 | 54,127,329 | 5.17% |
| 2024-06-07 | 4.53 | 4.69 | 4.37 | 4.64 | 4.64 | qfq | 11,072,401 | 50,288,592 | 3.80% |
| 2024-06-06 | 4.80 | 4.80 | 4.44 | 4.47 | 4.47 | qfq | 11,005,900 | 49,951,925 | -6.09% |
| 2024-06-05 | 4.90 | 4.96 | 4.70 | 4.76 | 4.76 | qfq | 8,996,150 | 43,186,077 | -4.61% |
| 2024-06-04 | 5.17 | 5.17 | 4.90 | 4.99 | 4.99 | qfq | 7,323,100 | 36,577,678 | -2.73% |
| 2024-06-03 | 5.16 | 5.28 | 4.95 | 5.13 | 5.13 | qfq | 12,479,487 | 64,286,616 | -4.47% |
| 2024-05-31 | 5.35 | 5.42 | 5.31 | 5.37 | 5.37 | qfq | 2,426,000 | 13,047,703 | 0.37% |
| 2024-05-30 | 5.39 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 2,783,800 | 14,898,958 | -0.56% |
| 2024-05-29 | 5.40 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 3,689,900 | 20,003,936 | 0.19% |
| 2024-05-28 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | qfq | 2,880,600 | 15,581,718 | -1.65% |
| 2024-05-27 | 5.48 | 5.54 | 5.36 | 5.46 | 5.46 | qfq | 5,522,567 | 30,001,459 | -0.73% |
| 2024-05-24 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | qfq | 4,026,800 | 22,394,193 | -1.61% |
| 2024-05-23 | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | qfq | 6,289,200 | 35,515,454 | -3.62% |
| 2024-05-22 | 5.70 | 5.84 | 5.70 | 5.80 | 5.80 | qfq | 5,219,400 | 30,136,319 | 1.22% |
| 2024-05-21 | 5.80 | 5.85 | 5.68 | 5.73 | 5.73 | qfq | 5,929,700 | 34,098,018 | -1.38% |
| 2024-05-20 | 5.86 | 5.90 | 5.76 | 5.81 | 5.81 | qfq | 5,512,000 | 32,023,989 | -1.36% |
| 2024-05-17 | 5.94 | 6.00 | 5.78 | 5.89 | 5.89 | qfq | 10,312,100 | 60,618,047 | -0.84% |
| 2024-05-16 | 5.94 | 6.02 | 5.90 | 5.94 | 5.94 | qfq | 6,915,900 | 41,256,304 | 0.51% |
| 2024-05-15 | 5.83 | 5.98 | 5.76 | 5.91 | 5.91 | qfq | 7,344,100 | 43,177,755 | 1.20% |
| 2024-05-14 | 5.63 | 5.86 | 5.63 | 5.84 | 5.84 | qfq | 6,765,390 | 39,056,136 | 3.91% |
| 2024-05-13 | 5.74 | 5.81 | 5.57 | 5.62 | 5.62 | qfq | 7,938,600 | 44,941,954 | -4.10% |
| 2024-05-10 | 5.97 | 6.05 | 5.85 | 5.86 | 5.86 | qfq | 6,855,900 | 40,465,351 | -2.33% |
| 2024-05-09 | 5.88 | 6.09 | 5.84 | 6.00 | 6.00 | qfq | 10,157,900 | 60,614,852 | 0.84% |
| 2024-05-08 | 5.88 | 6.22 | 5.83 | 5.95 | 5.95 | qfq | 15,558,000 | 93,894,133 | 0.85% |
| 2024-05-07 | 5.87 | 6.08 | 5.77 | 5.90 | 5.90 | qfq | 13,523,800 | 80,273,811 | 1.55% |
| 2024-05-06 | 5.66 | 5.81 | 5.65 | 5.81 | 5.81 | qfq | 9,049,200 | 51,915,786 | 3.20% |
| 2024-04-30 | 5.70 | 5.79 | 5.50 | 5.63 | 5.63 | qfq | 14,564,600 | 82,007,502 | -4.25% |
| 2024-04-29 | 5.89 | 5.97 | 5.80 | 5.88 | 5.88 | qfq | 9,779,800 | 57,637,339 | -0.17% |
| 2024-04-26 | 5.65 | 5.94 | 5.62 | 5.89 | 5.89 | qfq | 10,600,000 | 61,956,132 | 4.06% |
| 2024-04-25 | 5.63 | 5.71 | 5.59 | 5.66 | 5.66 | qfq | 5,648,800 | 31,973,128 | 0.53% |
| 2024-04-24 | 5.60 | 5.66 | 5.48 | 5.63 | 5.63 | qfq | 6,310,906 | 35,240,317 | 1.44% |
| 2024-04-23 | 5.60 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 6,413,900 | 35,850,622 | 1.09% |
| 2024-04-22 | 5.54 | 5.67 | 5.44 | 5.49 | 5.49 | qfq | 9,317,200 | 51,448,734 | -2.49% |
| 2024-04-19 | 5.85 | 5.87 | 5.45 | 5.63 | 5.63 | qfq | 11,476,600 | 64,823,273 | -3.26% |
| 2024-04-18 | 5.83 | 5.96 | 5.63 | 5.82 | 5.82 | qfq | 10,386,900 | 60,395,082 | -0.51% |
| 2024-04-17 | 5.59 | 5.91 | 5.58 | 5.85 | 5.85 | qfq | 13,874,000 | 80,281,791 | 7.54% |
| 2024-04-16 | 5.87 | 5.88 | 5.44 | 5.44 | 5.44 | qfq | 18,408,280 | 102,831,026 | -9.93% |
| 2024-04-15 | 6.52 | 6.63 | 6.04 | 6.04 | 6.04 | qfq | 21,627,300 | 134,351,384 | -9.99% |
| 2024-04-12 | 6.71 | 6.99 | 6.70 | 6.71 | 6.71 | qfq | 11,240,600 | 76,833,443 | 0.15% |
| 2024-04-11 | 6.61 | 6.85 | 6.50 | 6.70 | 6.70 | qfq | 9,950,957 | 66,796,911 | 0.30% |
| 2024-04-10 | 6.93 | 6.97 | 6.66 | 6.68 | 6.68 | qfq | 11,759,332 | 79,716,996 | -4.16% |
| 2024-04-09 | 6.90 | 7.09 | 6.71 | 6.97 | 6.97 | qfq | 14,519,420 | 100,608,928 | 0.58% |
| 2024-04-08 | 6.89 | 7.08 | 6.72 | 6.93 | 6.93 | qfq | 17,611,049 | 121,393,514 | -0.29% |
| 2024-04-03 | 6.73 | 7.23 | 6.63 | 6.95 | 6.95 | qfq | 23,944,475 | 166,052,252 | 3.42% |
| 2024-04-02 | 6.70 | 6.81 | 6.62 | 6.72 | 6.72 | qfq | 12,516,400 | 83,883,680 | 0.30% |
| 2024-04-01 | 6.63 | 6.77 | 6.55 | 6.70 | 6.70 | qfq | 13,255,300 | 88,400,348 | 1.67% |
| 2024-03-29 | 6.51 | 6.60 | 6.38 | 6.59 | 6.59 | qfq | 11,806,300 | 76,746,992 | 0.15% |
| 2024-03-28 | 6.39 | 6.69 | 6.32 | 6.58 | 6.58 | qfq | 18,031,200 | 118,354,484 | 2.65% |
| 2024-03-27 | 6.82 | 6.89 | 6.34 | 6.41 | 6.41 | qfq | 24,366,400 | 158,634,120 | -6.97% |
| 2024-03-26 | 7.14 | 7.39 | 6.71 | 6.89 | 6.89 | qfq | 30,193,633 | 209,511,302 | -3.37% |
| 2024-03-25 | 7.39 | 7.70 | 7.10 | 7.13 | 7.13 | qfq | 36,666,383 | 271,159,858 | -6.31% |
| 2024-03-22 | 7.84 | 8.13 | 7.47 | 7.61 | 7.61 | qfq | 59,190,298 | 456,762,262 | -3.79% |
| 2024-03-21 | 7.00 | 7.91 | 6.95 | 7.91 | 7.91 | qfq | 74,226,305 | 571,511,490 | 10.01% |
| 2024-03-20 | 7.05 | 7.45 | 6.89 | 7.19 | 7.19 | qfq | 38,060,801 | 273,140,405 | 6.05% |
| 2024-03-19 | 6.78 | 6.95 | 6.70 | 6.78 | 6.78 | qfq | 17,355,104 | 118,063,086 | -1.45% |
| 2024-03-18 | 6.80 | 7.07 | 6.70 | 6.88 | 6.88 | qfq | 32,894,171 | 225,762,340 | 1.47% |
| 2024-03-15 | 6.38 | 6.96 | 6.38 | 6.78 | 6.78 | qfq | 36,759,685 | 247,709,342 | 7.11% |
| 2024-03-14 | 6.57 | 6.69 | 6.23 | 6.33 | 6.33 | qfq | 27,625,595 | 178,097,992 | -3.80% |
| 2024-03-13 | 6.92 | 7.45 | 6.54 | 6.58 | 6.58 | qfq | 53,122,582 | 375,333,229 | -5.05% |
| 2024-03-12 | 7.06 | 7.14 | 6.80 | 6.93 | 6.93 | qfq | 22,666,301 | 157,225,125 | -1.56% |
| 2024-03-11 | 7.47 | 7.47 | 6.79 | 7.04 | 7.04 | qfq | 53,248,293 | 378,451,152 | 3.68% |
| 2024-03-08 | 6.24 | 6.79 | 6.15 | 6.79 | 6.79 | qfq | 19,802,836 | 132,250,738 | 10.05% |
| 2024-03-07 | 6.61 | 6.75 | 6.14 | 6.17 | 6.17 | qfq | 27,570,480 | 176,047,314 | -7.77% |
| 2024-03-06 | 6.26 | 6.80 | 6.22 | 6.69 | 6.69 | qfq | 33,856,645 | 221,698,330 | 5.35% |
| 2024-03-05 | 6.06 | 6.77 | 5.97 | 6.35 | 6.35 | qfq | 34,405,659 | 222,711,289 | 3.25% |
| 2024-03-04 | 5.96 | 6.15 | 5.85 | 6.15 | 6.15 | qfq | 15,884,950 | 95,748,581 | 4.77% |
| 2024-03-01 | 5.80 | 6.09 | 5.70 | 5.87 | 5.87 | qfq | 13,560,707 | 79,825,897 | 1.38% |
| 2024-02-29 | 5.51 | 5.80 | 5.48 | 5.79 | 5.79 | qfq | 11,302,939 | 64,405,607 | 3.95% |
| 2024-02-28 | 5.82 | 6.12 | 5.54 | 5.57 | 5.57 | qfq | 21,413,345 | 126,168,082 | -3.47% |
| 2024-02-27 | 5.55 | 5.80 | 5.50 | 5.77 | 5.77 | qfq | 11,057,432 | 62,708,808 | 2.49% |
| 2024-02-26 | 5.48 | 5.75 | 5.38 | 5.63 | 5.63 | qfq | 14,971,335 | 83,552,074 | 3.11% |
| 2024-02-23 | 5.45 | 5.50 | 5.36 | 5.46 | 5.46 | qfq | 14,086,079 | 76,440,473 | -0.73% |
| 2024-02-22 | 5.49 | 5.67 | 5.26 | 5.50 | 5.50 | qfq | 21,067,504 | 114,523,847 | 3.00% |
| 2024-02-21 | 4.77 | 5.34 | 4.72 | 5.34 | 5.34 | qfq | 9,074,479 | 46,668,383 | 10.10% |
| 2024-02-20 | 4.77 | 4.95 | 4.65 | 4.85 | 4.85 | qfq | 10,212,307 | 49,384,081 | 1.46% |
| 2024-02-19 | 4.57 | 4.80 | 4.46 | 4.78 | 4.78 | qfq | 13,462,171 | 62,792,904 | 7.42% |
| 2024-02-08 | 4.03 | 4.48 | 3.76 | 4.45 | 4.45 | qfq | 17,072,935 | 69,471,823 | 6.46% |
| 2024-02-07 | 4.48 | 4.53 | 4.18 | 4.18 | 4.18 | qfq | 15,929,100 | 68,095,010 | -9.91% |
| 2024-02-06 | 4.51 | 4.82 | 4.40 | 4.64 | 4.64 | qfq | 17,499,596 | 78,945,006 | -5.11% |
| 2024-02-05 | 5.39 | 5.39 | 4.89 | 4.89 | 4.89 | qfq | 16,421,300 | 81,551,679 | -9.94% |
| 2024-02-02 | 5.56 | 5.79 | 5.31 | 5.43 | 5.43 | qfq | 14,340,500 | 79,813,000 | -1.81% |
| 2024-02-01 | 5.65 | 5.74 | 5.42 | 5.53 | 5.53 | qfq | 15,837,500 | 88,487,619 | -3.49% |
| 2024-01-31 | 6.12 | 6.13 | 5.73 | 5.73 | 5.73 | qfq | 18,735,228 | 110,675,940 | -7.28% |
| 2024-01-30 | 6.16 | 6.33 | 6.05 | 6.18 | 6.18 | qfq | 14,905,202 | 92,339,113 | -0.48% |
| 2024-01-29 | 6.62 | 6.75 | 6.10 | 6.21 | 6.21 | qfq | 36,931,555 | 238,505,343 | -7.17% |
| 2024-01-26 | 6.74 | 7.09 | 6.68 | 6.69 | 6.69 | qfq | 33,785,892 | 232,726,164 | -2.48% |
| 2024-01-25 | 6.90 | 7.15 | 6.54 | 6.86 | 6.86 | qfq | 39,846,828 | 270,979,383 | -1.29% |
| 2024-01-24 | 7.02 | 7.36 | 6.71 | 6.95 | 6.95 | qfq | 51,883,714 | 360,829,728 | -2.25% |
| 2024-01-23 | 6.58 | 7.47 | 6.51 | 7.11 | 7.11 | qfq | 66,943,612 | 479,784,410 | 4.71% |
| 2024-01-22 | 7.19 | 7.20 | 6.20 | 6.79 | 6.79 | qfq | 54,124,096 | 362,942,766 | 1.80% |
| 2024-01-19 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | qfq | 5,220,700 | 34,822,069 | 10.07% |
| 2024-01-18 | 5.92 | 6.06 | 5.77 | 6.06 | 6.06 | qfq | 10,863,100 | 64,045,595 | 2.02% |
| 2024-01-17 | 6.03 | 6.07 | 5.94 | 5.94 | 5.94 | qfq | 5,986,424 | 35,905,245 | -2.30% |
| 2024-01-16 | 6.23 | 6.23 | 5.98 | 6.08 | 6.08 | qfq | 9,389,100 | 56,815,866 | -2.25% |
| 2024-01-15 | 6.14 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 7,043,168 | 43,812,085 | 0.97% |
| 2024-01-12 | 6.15 | 6.22 | 6.09 | 6.16 | 6.16 | qfq | 8,069,400 | 49,691,898 | -0.48% |
| 2024-01-11 | 5.96 | 6.26 | 5.95 | 6.19 | 6.19 | qfq | 13,733,700 | 84,227,322 | 2.48% |
| 2024-01-10 | 6.02 | 6.20 | 5.94 | 6.04 | 6.04 | qfq | 17,559,800 | 106,764,558 | 0.50% |
| 2024-01-09 | 5.85 | 6.10 | 5.85 | 6.01 | 6.01 | qfq | 16,174,168 | 96,950,701 | 2.21% |
| 2024-01-08 | 6.02 | 6.05 | 5.82 | 5.88 | 5.88 | qfq | 24,100,768 | 142,775,306 | -3.76% |
| 2024-01-05 | 5.69 | 6.24 | 5.61 | 6.11 | 6.11 | qfq | 33,126,800 | 195,984,171 | 7.76% |
| 2024-01-04 | 5.60 | 5.67 | 5.57 | 5.67 | 5.67 | qfq | 3,517,900 | 19,770,427 | 1.25% |
| 2024-01-03 | 5.74 | 5.75 | 5.58 | 5.60 | 5.60 | qfq | 4,181,700 | 23,505,521 | -1.06% |
| 2024-01-02 | 5.63 | 5.73 | 5.59 | 5.66 | 5.66 | qfq | 5,417,081 | 30,686,433 | 0.35% |
| 2023-12-29 | 5.54 | 5.64 | 5.53 | 5.64 | 5.64 | qfq | 4,160,200 | 23,303,437 | 1.62% |
| 2023-12-28 | 5.50 | 5.60 | 5.42 | 5.55 | 5.55 | qfq | 5,373,204 | 29,671,442 | 0.36% |
| 2023-12-27 | 5.52 | 5.57 | 5.46 | 5.53 | 5.53 | qfq | 4,120,100 | 22,668,625 | 0.36% |
| 2023-12-26 | 5.64 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 5,531,195 | 30,783,654 | -2.48% |
| 2023-12-25 | 5.64 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 5,747,668 | 32,412,924 | -0.35% |
| 2023-12-22 | 5.86 | 5.92 | 5.62 | 5.67 | 5.67 | qfq | 12,217,808 | 70,085,266 | -3.57% |
| 2023-12-21 | 5.79 | 5.92 | 5.77 | 5.88 | 5.88 | qfq | 6,652,200 | 38,925,849 | 1.03% |
| 2023-12-20 | 5.92 | 6.00 | 5.82 | 5.82 | 5.82 | qfq | 6,728,923 | 39,755,116 | -1.69% |
| 2023-12-19 | 5.91 | 5.99 | 5.86 | 5.92 | 5.92 | qfq | 7,277,100 | 43,172,490 | 0.34% |
| 2023-12-18 | 5.94 | 6.04 | 5.88 | 5.90 | 5.90 | qfq | 10,268,200 | 61,028,933 | -1.34% |
| 2023-12-15 | 5.99 | 6.07 | 5.95 | 5.98 | 5.98 | qfq | 8,759,500 | 52,431,172 | -0.66% |
| 2023-12-14 | 5.93 | 6.17 | 5.93 | 6.02 | 6.02 | qfq | 15,443,820 | 93,693,182 | 1.52% |
| 2023-12-13 | 5.99 | 6.04 | 5.91 | 5.93 | 5.93 | qfq | 10,809,700 | 64,389,330 | -1.82% |
| 2023-12-12 | 6.01 | 6.12 | 6.00 | 6.04 | 6.04 | qfq | 12,537,810 | 75,901,368 | 0.67% |
| 2023-12-11 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | qfq | 12,134,320 | 72,145,211 | 0.33% |
| 2023-12-08 | 6.10 | 6.12 | 5.90 | 5.98 | 5.98 | qfq | 20,684,182 | 123,828,205 | -1.97% |
| 2023-12-07 | 6.27 | 6.31 | 6.10 | 6.10 | 6.10 | qfq | 22,538,800 | 139,328,318 | -2.87% |
| 2023-12-06 | 6.21 | 6.39 | 6.16 | 6.28 | 6.28 | qfq | 22,632,297 | 142,218,542 | -0.32% |
| 2023-12-05 | 6.48 | 6.48 | 6.28 | 6.30 | 6.30 | qfq | 37,523,587 | 239,427,265 | -4.69% |
| 2023-12-04 | 6.55 | 6.81 | 6.27 | 6.61 | 6.61 | qfq | 64,125,248 | 413,816,420 | -2.36% |
| 2023-12-01 | 6.11 | 6.77 | 6.07 | 6.77 | 6.77 | qfq | 62,195,689 | 409,611,596 | 10.08% |
| 2023-11-30 | 5.85 | 6.39 | 5.81 | 6.15 | 6.15 | qfq | 43,308,548 | 266,918,113 | 5.85% |
| 2023-11-29 | 5.79 | 5.85 | 5.70 | 5.81 | 5.81 | qfq | 7,544,700 | 43,584,809 | 0.52% |
| 2023-11-28 | 5.79 | 5.83 | 5.72 | 5.78 | 5.78 | qfq | 4,274,200 | 24,614,090 | -0.34% |
| 2023-11-27 | 5.80 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 7,510,420 | 43,260,502 | 0.52% |
| 2023-11-24 | 5.80 | 5.83 | 5.74 | 5.77 | 5.77 | qfq | 4,376,700 | 25,276,290 | -0.52% |
| 2023-11-23 | 5.67 | 5.82 | 5.63 | 5.80 | 5.80 | qfq | 4,638,499 | 26,730,407 | 2.29% |
| 2023-11-22 | 5.71 | 5.77 | 5.67 | 5.67 | 5.67 | qfq | 4,848,400 | 27,700,149 | -0.70% |
| 2023-11-21 | 5.81 | 5.86 | 5.71 | 5.71 | 5.71 | qfq | 7,579,320 | 43,774,217 | -1.89% |
| 2023-11-20 | 5.78 | 5.84 | 5.74 | 5.82 | 5.82 | qfq | 3,355,420 | 19,486,041 | 1.04% |
| 2023-11-17 | 5.75 | 5.80 | 5.71 | 5.76 | 5.76 | qfq | 2,741,000 | 15,772,624 | 0.17% |
| 2023-11-16 | 5.81 | 5.82 | 5.74 | 5.75 | 5.75 | qfq | 3,597,200 | 20,760,011 | -1.03% |
| 2023-11-15 | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 2,789,820 | 16,198,699 | 0.17% |
| 2023-11-14 | 5.82 | 5.87 | 5.74 | 5.80 | 5.80 | qfq | 3,749,720 | 21,797,820 | -0.17% |
| 2023-11-13 | 5.74 | 5.85 | 5.73 | 5.81 | 5.81 | qfq | 5,202,915 | 30,130,355 | 1.40% |
| 2023-11-10 | 5.66 | 5.76 | 5.61 | 5.73 | 5.73 | qfq | 3,756,900 | 21,352,770 | 1.24% |
| 2023-11-09 | 5.79 | 5.81 | 5.65 | 5.66 | 5.66 | qfq | 6,241,792 | 35,615,815 | -2.25% |
| 2023-11-08 | 5.75 | 5.85 | 5.73 | 5.79 | 5.79 | qfq | 4,015,392 | 23,262,993 | 0.70% |
| 2023-11-07 | 5.73 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 3,318,260 | 18,990,544 | 0.52% |
| 2023-11-06 | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | qfq | 3,722,800 | 21,197,166 | 1.60% |
| 2023-11-03 | 5.78 | 5.78 | 5.61 | 5.63 | 5.63 | qfq | 5,332,660 | 30,217,107 | -1.92% |
| 2023-11-02 | 5.67 | 5.80 | 5.61 | 5.74 | 5.74 | qfq | 6,408,780 | 36,688,391 | 1.23% |
| 2023-11-01 | 5.61 | 5.75 | 5.60 | 5.67 | 5.67 | qfq | 5,558,720 | 31,506,268 | 1.98% |
| 2023-10-31 | 5.50 | 5.59 | 5.50 | 5.56 | 5.56 | qfq | 3,496,879 | 19,402,058 | 0.91% |
| 2023-10-30 | 5.48 | 5.58 | 5.44 | 5.51 | 5.51 | qfq | 3,348,623 | 18,500,118 | 0.36% |
| 2023-10-27 | 5.36 | 5.50 | 5.24 | 5.49 | 5.49 | qfq | 5,032,961 | 27,101,066 | 2.81% |
| 2023-10-26 | 5.53 | 5.59 | 5.32 | 5.34 | 5.34 | qfq | 7,134,100 | 38,612,488 | -4.30% |
| 2023-10-25 | 5.69 | 5.71 | 5.54 | 5.58 | 5.58 | qfq | 4,235,000 | 23,763,940 | -1.24% |
| 2023-10-24 | 5.48 | 5.71 | 5.43 | 5.65 | 5.65 | qfq | 5,360,972 | 30,111,134 | 3.48% |
| 2023-10-23 | 5.59 | 5.68 | 5.44 | 5.46 | 5.46 | qfq | 5,481,241 | 30,361,428 | -3.36% |
| 2023-10-20 | 5.69 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 3,657,200 | 20,743,838 | -0.70% |
| 2023-10-19 | 5.80 | 5.84 | 5.67 | 5.69 | 5.69 | qfq | 6,169,240 | 35,409,414 | -2.40% |
| 2023-10-18 | 5.88 | 5.93 | 5.77 | 5.83 | 5.83 | qfq | 4,742,600 | 27,699,693 | -0.85% |
| 2023-10-17 | 5.90 | 5.92 | 5.76 | 5.88 | 5.88 | qfq | 5,498,500 | 32,150,970 | -0.34% |
| 2023-10-16 | 5.76 | 5.97 | 5.71 | 5.90 | 5.90 | qfq | 8,305,800 | 48,913,678 | 2.97% |
| 2023-10-13 | 5.65 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 4,333,900 | 24,714,508 | 1.42% |
| 2023-10-12 | 5.65 | 5.71 | 5.63 | 5.65 | 5.65 | qfq | 2,490,600 | 14,098,748 | 0.00% |
| 2023-10-11 | 5.58 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 3,902,605 | 22,072,811 | 0.89% |
| 2023-10-10 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | qfq | 2,488,302 | 13,919,806 | 0.00% |
| 2023-10-09 | 5.62 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 3,647,559 | 20,417,776 | -0.71% |
| 2023-09-28 | 5.57 | 5.67 | 5.53 | 5.64 | 5.64 | qfq | 3,538,613 | 19,886,643 | 1.62% |
| 2023-09-27 | 5.55 | 5.61 | 5.51 | 5.55 | 5.55 | qfq | 2,622,600 | 14,597,082 | 0.00% |
| 2023-09-26 | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 2,620,700 | 14,519,080 | -0.54% |
| 2023-09-25 | 5.66 | 5.66 | 5.56 | 5.58 | 5.58 | qfq | 3,707,000 | 20,747,100 | -1.93% |
| 2023-09-22 | 5.53 | 5.69 | 5.52 | 5.69 | 5.69 | qfq | 3,974,600 | 22,322,417 | 1.79% |
| 2023-09-21 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | qfq | 4,160,700 | 23,263,448 | -0.89% |
| 2023-09-20 | 5.56 | 5.65 | 5.55 | 5.64 | 5.64 | qfq | 4,811,400 | 27,009,300 | 1.44% |
| 2023-09-19 | 5.57 | 5.62 | 5.52 | 5.56 | 5.56 | qfq | 2,581,900 | 14,333,715 | -0.54% |
| 2023-09-18 | 5.52 | 5.60 | 5.41 | 5.59 | 5.59 | qfq | 3,421,702 | 19,035,541 | 1.64% |
| 2023-09-15 | 5.47 | 5.53 | 5.41 | 5.50 | 5.50 | qfq | 2,628,402 | 14,430,708 | 1.10% |
| 2023-09-14 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 3,465,800 | 18,785,936 | -1.09% |
| 2023-09-13 | 5.57 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 3,157,287 | 17,374,369 | -0.90% |
| 2023-09-12 | 5.53 | 5.61 | 5.46 | 5.55 | 5.55 | qfq | 3,573,400 | 19,826,756 | 0.91% |
| 2023-09-11 | 5.43 | 5.53 | 5.39 | 5.50 | 5.50 | qfq | 3,585,200 | 19,637,523 | 1.66% |
| 2023-09-08 | 5.48 | 5.49 | 5.40 | 5.41 | 5.41 | qfq | 2,875,700 | 15,626,157 | -1.64% |
| 2023-09-07 | 5.61 | 5.68 | 5.48 | 5.50 | 5.50 | qfq | 4,318,920 | 24,042,603 | -2.48% |
| 2023-09-06 | 5.49 | 5.69 | 5.49 | 5.64 | 5.64 | qfq | 6,368,597 | 35,831,983 | 2.36% |
| 2023-09-05 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | qfq | 3,610,400 | 19,880,846 | -0.90% |
| 2023-09-04 | 5.46 | 5.60 | 5.43 | 5.56 | 5.56 | qfq | 5,971,120 | 32,869,410 | 2.77% |
| 2023-09-01 | 5.39 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 2,964,200 | 16,031,146 | 0.37% |
| 2023-08-31 | 5.53 | 5.53 | 5.38 | 5.39 | 5.39 | qfq | 3,556,200 | 19,269,017 | -2.18% |
| 2023-08-30 | 5.51 | 5.55 | 5.47 | 5.51 | 5.51 | qfq | 4,134,700 | 22,818,553 | 0.18% |
| 2023-08-29 | 5.43 | 5.53 | 5.37 | 5.50 | 5.50 | qfq | 5,416,400 | 29,699,427 | 2.23% |
| 2023-08-28 | 5.62 | 5.69 | 5.25 | 5.38 | 5.38 | qfq | 5,640,654 | 31,108,068 | 0.00% |
| 2023-08-25 | 5.46 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 2,903,800 | 15,758,175 | -1.82% |
| 2023-08-24 | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 2,651,602 | 14,584,776 | -0.54% |
| 2023-08-23 | 5.59 | 5.63 | 5.50 | 5.51 | 5.51 | qfq | 4,124,600 | 22,902,861 | -1.78% |
| 2023-08-22 | 5.73 | 5.73 | 5.54 | 5.61 | 5.61 | qfq | 4,720,504 | 26,461,362 | -1.06% |
| 2023-08-21 | 5.71 | 5.77 | 5.66 | 5.67 | 5.67 | qfq | 2,859,300 | 16,358,145 | -1.05% |
| 2023-08-18 | 5.84 | 5.87 | 5.72 | 5.73 | 5.73 | qfq | 3,501,100 | 20,284,896 | -1.88% |
| 2023-08-17 | 5.79 | 5.86 | 5.67 | 5.84 | 5.84 | qfq | 5,353,600 | 30,961,721 | 1.21% |
| 2023-08-16 | 5.75 | 5.89 | 5.68 | 5.77 | 5.77 | qfq | 6,728,879 | 39,059,433 | 0.35% |
| 2023-08-15 | 5.72 | 5.84 | 5.69 | 5.75 | 5.75 | qfq | 4,241,500 | 24,415,198 | -0.17% |
| 2023-08-14 | 5.68 | 5.78 | 5.59 | 5.76 | 5.76 | qfq | 3,738,800 | 21,354,245 | 0.35% |
| 2023-08-11 | 5.74 | 5.84 | 5.72 | 5.74 | 5.74 | qfq | 3,541,400 | 20,421,631 | -0.69% |
| 2023-08-10 | 5.76 | 5.85 | 5.74 | 5.78 | 5.78 | qfq | 3,452,700 | 19,974,953 | 0.00% |
| 2023-08-09 | 5.80 | 5.87 | 5.76 | 5.78 | 5.78 | qfq | 3,962,623 | 22,975,693 | -0.69% |
| 2023-08-08 | 5.90 | 5.91 | 5.80 | 5.82 | 5.82 | qfq | 5,209,923 | 30,410,951 | -2.02% |
| 2023-08-07 | 5.88 | 5.95 | 5.84 | 5.94 | 5.94 | qfq | 6,837,600 | 40,366,029 | 0.85% |
| 2023-08-04 | 6.09 | 6.12 | 5.88 | 5.89 | 5.89 | qfq | 12,872,422 | 76,769,547 | -2.64% |
| 2023-08-03 | 6.06 | 6.28 | 5.99 | 6.05 | 6.05 | qfq | 13,428,681 | 81,944,985 | -0.49% |
| 2023-08-02 | 6.05 | 6.13 | 5.99 | 6.08 | 6.08 | qfq | 12,372,300 | 75,057,529 | 0.83% |
| 2023-08-01 | 6.18 | 6.18 | 5.94 | 6.03 | 6.03 | qfq | 23,086,264 | 139,690,190 | -2.74% |
| 2023-07-31 | 6.28 | 6.29 | 6.11 | 6.20 | 6.20 | qfq | 27,930,718 | 172,811,389 | -0.48% |
| 2023-07-28 | 6.32 | 6.65 | 6.19 | 6.23 | 6.23 | qfq | 42,759,588 | 271,064,846 | -1.74% |
| 2023-07-27 | 6.34 | 6.34 | 6.10 | 6.34 | 6.34 | qfq | 30,089,249 | 190,313,170 | 10.07% |
| 2023-07-26 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 1,281,700 | 7,382,592 | 9.92% |
| 2023-07-21 | 5.20 | 5.28 | 5.12 | 5.24 | 5.24 | qfq | 2,601,845 | 13,607,266 | 1.16% |
| 2023-07-20 | 5.15 | 5.22 | 5.15 | 5.18 | 5.18 | qfq | 2,577,600 | 13,369,485 | 0.39% |
| 2023-07-19 | 5.18 | 5.22 | 5.13 | 5.16 | 5.16 | qfq | 1,563,900 | 8,094,327 | -0.77% |
| 2023-07-18 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 1,829,632 | 9,482,016 | 0.00% |