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
盛通股份002599.SZ
最近收盘价5.882026-07-17
最近交易日2026-07-17
成交量（股）26,476,000
成交额（元）154,196,806
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.73 | 5.98 | 5.64 | 5.88 | 5.88 | qfq | 26,476,000 | 154,196,806 | 1.91% |
| 2026-07-16 | 5.62 | 5.87 | 5.50 | 5.77 | 5.77 | qfq | 20,076,490 | 115,096,861 | 2.85% |
| 2026-07-15 | 5.23 | 5.66 | 5.22 | 5.61 | 5.61 | qfq | 21,417,060 | 118,255,234 | 6.65% |
| 2026-07-14 | 5.04 | 5.28 | 5.04 | 5.26 | 5.26 | qfq | 13,356,400 | 69,347,007 | 2.94% |
| 2026-07-13 | 5.35 | 5.35 | 5.09 | 5.11 | 5.11 | qfq | 10,326,400 | 53,217,632 | -3.58% |
| 2026-07-10 | 5.20 | 5.42 | 5.15 | 5.30 | 5.30 | qfq | 11,084,100 | 59,107,391 | 1.34% |
| 2026-07-09 | 5.27 | 5.32 | 5.12 | 5.23 | 5.23 | qfq | 8,449,864 | 44,005,944 | -0.76% |
| 2026-07-08 | 5.32 | 5.35 | 5.20 | 5.27 | 5.27 | qfq | 8,786,900 | 46,263,539 | -1.13% |
| 2026-07-07 | 5.43 | 5.56 | 5.30 | 5.33 | 5.33 | qfq | 10,614,000 | 57,220,458 | -2.91% |
| 2026-07-06 | 5.56 | 5.68 | 5.43 | 5.49 | 5.49 | qfq | 17,407,800 | 96,134,509 | -1.61% |
| 2026-07-03 | 5.29 | 5.65 | 5.29 | 5.58 | 5.58 | qfq | 23,243,092 | 128,284,876 | 6.29% |
| 2026-07-02 | 5.23 | 5.39 | 5.21 | 5.25 | 5.25 | qfq | 10,750,828 | 56,988,706 | 0.19% |
| 2026-07-01 | 5.11 | 5.31 | 5.08 | 5.24 | 5.24 | qfq | 13,786,404 | 71,934,993 | 2.75% |
| 2026-06-30 | 5.10 | 5.12 | 4.96 | 5.10 | 5.10 | qfq | 11,222,580 | 56,830,899 | 1.80% |
| 2026-06-29 | 5.01 | 5.06 | 4.84 | 5.01 | 5.01 | qfq | 11,715,280 | 58,099,607 | 0.00% |
| 2026-06-26 | 5.16 | 5.18 | 4.98 | 5.01 | 5.01 | qfq | 11,579,400 | 58,509,156 | -3.47% |
| 2026-06-25 | 5.40 | 5.42 | 5.16 | 5.19 | 5.19 | qfq | 11,367,474 | 59,575,615 | -2.81% |
| 2026-06-24 | 5.53 | 5.55 | 5.30 | 5.34 | 5.34 | qfq | 10,275,440 | 55,199,818 | -3.78% |
| 2026-06-23 | 5.49 | 5.65 | 5.46 | 5.55 | 5.55 | qfq | 9,235,800 | 51,551,512 | 0.36% |
| 2026-06-22 | 5.55 | 5.56 | 5.34 | 5.53 | 5.53 | qfq | 12,063,090 | 65,455,521 | -0.18% |
| 2026-06-18 | 5.58 | 5.63 | 5.44 | 5.54 | 5.54 | qfq | 7,953,290 | 44,102,788 | -1.07% |
| 2026-06-17 | 5.75 | 5.78 | 5.56 | 5.60 | 5.60 | qfq | 11,647,300 | 65,537,553 | -3.61% |
| 2026-06-16 | 5.76 | 5.85 | 5.66 | 5.81 | 5.81 | qfq | 10,187,110 | 58,605,501 | 0.17% |
| 2026-06-15 | 5.86 | 5.99 | 5.78 | 5.80 | 5.79 | qfq | 8,515,200 | 49,812,517 | -1.36% |
| 2026-06-12 | 5.87 | 5.93 | 5.75 | 5.88 | 5.87 | qfq | 8,570,700 | 50,098,688 | 1.20% |
| 2026-06-11 | 5.95 | 5.95 | 5.70 | 5.81 | 5.80 | qfq | 9,221,868 | 53,392,387 | -2.84% |
| 2026-06-10 | 6.10 | 6.16 | 5.92 | 5.98 | 5.97 | qfq | 9,158,600 | 55,104,716 | -3.08% |
| 2026-06-09 | 6.18 | 6.27 | 6.10 | 6.17 | 6.16 | qfq | 7,800,500 | 48,187,792 | 0.00% |
| 2026-06-08 | 6.01 | 6.33 | 6.00 | 6.17 | 6.16 | qfq | 11,138,464 | 69,069,555 | -0.96% |
| 2026-06-05 | 6.11 | 6.42 | 6.01 | 6.23 | 6.22 | qfq | 11,984,100 | 74,045,853 | 1.96% |
| 2026-06-04 | 6.16 | 6.22 | 6.00 | 6.11 | 6.10 | qfq | 9,252,820 | 56,541,571 | -1.29% |
| 2026-06-03 | 6.35 | 6.35 | 6.16 | 6.19 | 6.18 | qfq | 10,744,400 | 67,143,416 | -3.13% |
| 2026-06-02 | 6.47 | 6.55 | 6.28 | 6.39 | 6.38 | qfq | 12,235,400 | 77,889,348 | -0.78% |
| 2026-06-01 | 6.23 | 6.50 | 6.22 | 6.44 | 6.43 | qfq | 13,510,800 | 86,753,727 | 3.21% |
| 2026-05-29 | 6.40 | 6.45 | 6.23 | 6.24 | 6.23 | qfq | 10,254,004 | 64,717,181 | -3.26% |
| 2026-05-28 | 6.50 | 6.58 | 6.31 | 6.45 | 6.44 | qfq | 10,437,800 | 66,930,126 | -1.38% |
| 2026-05-27 | 6.75 | 6.75 | 6.50 | 6.54 | 6.53 | qfq | 12,231,384 | 80,479,017 | -3.54% |
| 2026-05-26 | 6.73 | 6.90 | 6.68 | 6.78 | 6.77 | qfq | 16,617,484 | 112,626,062 | 2.73% |
| 2026-05-25 | 6.81 | 6.81 | 6.54 | 6.60 | 6.59 | qfq | 13,217,400 | 87,869,895 | -2.94% |
| 2026-05-22 | 6.77 | 6.85 | 6.64 | 6.80 | 6.79 | qfq | 11,728,700 | 78,745,141 | -0.58% |
| 2026-05-21 | 6.83 | 6.96 | 6.80 | 6.84 | 6.83 | qfq | 11,800,200 | 80,809,902 | 0.29% |
| 2026-05-20 | 6.97 | 6.99 | 6.81 | 6.82 | 6.81 | qfq | 11,914,922 | 81,539,490 | -3.13% |
| 2026-05-19 | 6.78 | 7.26 | 6.76 | 7.04 | 7.03 | qfq | 18,015,055 | 126,499,380 | 3.83% |
| 2026-05-18 | 6.89 | 6.89 | 6.76 | 6.78 | 6.77 | qfq | 9,867,080 | 66,997,826 | -1.88% |
| 2026-05-15 | 6.81 | 6.98 | 6.78 | 6.91 | 6.90 | qfq | 11,770,600 | 81,018,537 | 1.02% |
| 2026-05-14 | 7.08 | 7.12 | 6.84 | 6.84 | 6.83 | qfq | 14,587,660 | 101,028,564 | -3.25% |
| 2026-05-13 | 7.04 | 7.11 | 6.90 | 7.07 | 7.06 | qfq | 18,771,243 | 131,727,804 | 0.28% |
| 2026-05-12 | 7.26 | 7.28 | 7.02 | 7.05 | 7.04 | qfq | 25,477,298 | 180,711,159 | -3.69% |
| 2026-05-11 | 7.60 | 7.72 | 7.30 | 7.32 | 7.31 | qfq | 46,222,090 | 342,414,499 | 1.10% |
| 2026-05-08 | 6.87 | 7.25 | 6.84 | 7.24 | 7.23 | qfq | 25,381,426 | 178,939,633 | 5.54% |
| 2026-05-07 | 6.88 | 6.89 | 6.81 | 6.86 | 6.85 | qfq | 9,099,810 | 62,383,637 | 0.15% |
| 2026-05-06 | 6.90 | 6.95 | 6.81 | 6.85 | 6.84 | qfq | 10,441,510 | 71,773,321 | 0.00% |
| 2026-04-30 | 6.81 | 6.89 | 6.76 | 6.85 | 6.84 | qfq | 7,715,000 | 52,726,334 | 0.00% |
| 2026-04-29 | 6.72 | 6.96 | 6.71 | 6.85 | 6.84 | qfq | 11,138,600 | 76,588,280 | 2.09% |
| 2026-04-28 | 6.88 | 6.93 | 6.68 | 6.71 | 6.70 | qfq | 10,895,900 | 73,691,985 | -3.73% |
| 2026-04-27 | 6.93 | 6.98 | 6.69 | 6.97 | 6.96 | qfq | 11,724,400 | 80,000,909 | 0.58% |
| 2026-04-24 | 6.85 | 6.97 | 6.75 | 6.93 | 6.92 | qfq | 8,466,300 | 58,026,522 | 0.58% |
| 2026-04-23 | 6.96 | 7.00 | 6.87 | 6.89 | 6.88 | qfq | 8,342,200 | 57,613,733 | -1.43% |
| 2026-04-22 | 6.96 | 7.02 | 6.92 | 6.99 | 6.98 | qfq | 6,361,200 | 44,262,277 | 0.00% |
| 2026-04-21 | 7.11 | 7.17 | 6.95 | 6.99 | 6.98 | qfq | 10,909,666 | 76,541,476 | -2.24% |
| 2026-04-20 | 7.01 | 7.15 | 6.97 | 7.15 | 7.14 | qfq | 9,982,470 | 70,579,737 | 2.00% |
| 2026-04-17 | 7.07 | 7.10 | 6.94 | 7.01 | 7.00 | qfq | 10,033,859 | 70,222,612 | -1.27% |
| 2026-04-16 | 7.02 | 7.13 | 6.99 | 7.10 | 7.09 | qfq | 8,369,280 | 59,221,163 | 1.43% |
| 2026-04-15 | 7.12 | 7.14 | 6.98 | 7.00 | 6.99 | qfq | 6,702,200 | 47,254,732 | -1.55% |
| 2026-04-14 | 7.16 | 7.17 | 7.03 | 7.11 | 7.10 | qfq | 7,232,312 | 51,278,930 | 0.28% |
| 2026-04-13 | 7.10 | 7.16 | 7.07 | 7.09 | 7.08 | qfq | 8,234,500 | 58,430,099 | -0.98% |
| 2026-04-10 | 7.08 | 7.31 | 7.06 | 7.16 | 7.15 | qfq | 11,774,000 | 84,768,090 | 1.99% |
| 2026-04-09 | 7.20 | 7.22 | 7.01 | 7.02 | 7.01 | qfq | 9,298,500 | 65,898,198 | -3.31% |
| 2026-04-08 | 7.07 | 7.26 | 7.03 | 7.26 | 7.25 | qfq | 9,460,330 | 67,912,862 | 4.91% |
| 2026-04-07 | 6.83 | 6.96 | 6.83 | 6.92 | 6.91 | qfq | 5,469,700 | 37,799,271 | 1.17% |
| 2026-04-03 | 7.02 | 7.05 | 6.84 | 6.84 | 6.83 | qfq | 7,177,600 | 49,609,521 | -2.29% |
| 2026-04-02 | 7.13 | 7.15 | 6.96 | 7.00 | 6.99 | qfq | 6,252,059 | 44,011,144 | -1.82% |
| 2026-04-01 | 7.20 | 7.22 | 7.08 | 7.13 | 7.12 | qfq | 5,703,291 | 40,634,296 | 0.71% |
| 2026-03-31 | 7.18 | 7.25 | 7.07 | 7.08 | 7.07 | qfq | 5,847,600 | 41,859,411 | -1.67% |
| 2026-03-30 | 7.02 | 7.21 | 7.00 | 7.20 | 7.19 | qfq | 7,265,800 | 51,736,272 | 1.12% |
| 2026-03-27 | 7.00 | 7.14 | 6.95 | 7.12 | 7.11 | qfq | 6,170,700 | 43,684,172 | 1.28% |
| 2026-03-26 | 7.13 | 7.22 | 7.00 | 7.03 | 7.02 | qfq | 7,715,000 | 54,618,725 | -1.54% |
| 2026-03-25 | 7.09 | 7.14 | 7.02 | 7.14 | 7.13 | qfq | 7,619,650 | 54,029,188 | 2.15% |
| 2026-03-24 | 6.93 | 7.00 | 6.73 | 6.99 | 6.98 | qfq | 12,284,050 | 84,435,190 | 4.02% |
| 2026-03-23 | 7.05 | 7.18 | 6.64 | 6.72 | 6.71 | qfq | 15,828,300 | 109,375,595 | -4.55% |
| 2026-03-20 | 7.35 | 7.36 | 7.03 | 7.04 | 7.03 | qfq | 10,943,160 | 78,151,509 | -3.56% |
| 2026-03-19 | 7.40 | 7.45 | 7.28 | 7.30 | 7.29 | qfq | 8,199,500 | 60,340,350 | -2.41% |
| 2026-03-18 | 7.40 | 7.48 | 7.32 | 7.48 | 7.47 | qfq | 7,426,440 | 54,975,371 | 1.91% |
| 2026-03-17 | 7.53 | 7.56 | 7.33 | 7.34 | 7.33 | qfq | 7,451,400 | 55,475,185 | -2.13% |
| 2026-03-16 | 7.44 | 7.50 | 7.39 | 7.50 | 7.49 | qfq | 7,435,600 | 55,331,235 | 1.35% |
| 2026-03-13 | 7.49 | 7.54 | 7.38 | 7.40 | 7.39 | qfq | 9,045,500 | 67,382,382 | -1.46% |
| 2026-03-12 | 7.64 | 7.65 | 7.49 | 7.51 | 7.50 | qfq | 9,178,680 | 69,286,293 | -1.83% |
| 2026-03-11 | 7.77 | 7.80 | 7.64 | 7.65 | 7.64 | qfq | 8,296,683 | 63,821,053 | -1.54% |
| 2026-03-10 | 7.74 | 7.84 | 7.70 | 7.77 | 7.76 | qfq | 9,513,250 | 73,777,669 | 1.17% |
| 2026-03-09 | 7.55 | 7.68 | 7.46 | 7.68 | 7.67 | qfq | 11,084,200 | 83,732,887 | 0.13% |
| 2026-03-06 | 7.57 | 7.68 | 7.52 | 7.67 | 7.66 | qfq | 10,537,510 | 80,378,742 | 0.66% |
| 2026-03-05 | 7.50 | 7.75 | 7.49 | 7.62 | 7.61 | qfq | 14,366,300 | 109,178,044 | 3.53% |
| 2026-03-04 | 7.38 | 7.51 | 7.27 | 7.36 | 7.35 | qfq | 13,140,855 | 96,928,088 | -1.21% |
| 2026-03-03 | 7.83 | 7.89 | 7.44 | 7.45 | 7.44 | qfq | 20,003,100 | 152,803,350 | -4.97% |
| 2026-03-02 | 8.19 | 8.20 | 7.83 | 7.84 | 7.83 | qfq | 29,254,600 | 232,311,648 | -6.00% |
| 2026-02-27 | 8.16 | 8.39 | 8.13 | 8.34 | 8.33 | qfq | 17,125,500 | 142,328,955 | 1.58% |
| 2026-02-26 | 8.28 | 8.30 | 8.17 | 8.21 | 8.20 | qfq | 15,152,900 | 124,603,716 | -0.85% |
| 2026-02-25 | 8.32 | 8.42 | 8.25 | 8.28 | 8.27 | qfq | 15,597,294 | 129,912,777 | -0.36% |
| 2026-02-24 | 8.62 | 8.66 | 8.29 | 8.31 | 8.30 | qfq | 23,969,339 | 200,906,861 | -1.42% |
| 2026-02-13 | 8.33 | 8.64 | 8.33 | 8.43 | 8.42 | qfq | 18,389,734 | 156,257,542 | 1.32% |
| 2026-02-12 | 8.42 | 8.45 | 8.24 | 8.32 | 8.31 | qfq | 15,902,700 | 132,486,835 | -1.30% |
| 2026-02-11 | 8.41 | 8.50 | 8.36 | 8.43 | 8.42 | qfq | 23,051,441 | 194,365,203 | -0.71% |
| 2026-02-10 | 8.25 | 8.58 | 8.15 | 8.49 | 8.48 | qfq | 38,851,088 | 328,117,426 | 3.66% |
| 2026-02-09 | 8.04 | 8.20 | 8.01 | 8.19 | 8.18 | qfq | 16,366,400 | 132,576,615 | 3.28% |
| 2026-02-06 | 7.84 | 8.01 | 7.80 | 7.93 | 7.92 | qfq | 10,448,034 | 82,810,206 | 0.38% |
| 2026-02-05 | 7.92 | 8.03 | 7.89 | 7.90 | 7.89 | qfq | 12,124,700 | 96,325,962 | -0.50% |
| 2026-02-04 | 7.99 | 8.02 | 7.88 | 7.94 | 7.93 | qfq | 10,869,100 | 86,282,574 | -0.87% |
| 2026-02-03 | 7.98 | 8.03 | 7.90 | 8.01 | 8.00 | qfq | 9,976,470 | 79,565,049 | 1.65% |
| 2026-02-02 | 7.99 | 8.07 | 7.88 | 7.88 | 7.87 | qfq | 13,976,931 | 111,594,724 | -1.50% |
| 2026-01-30 | 8.09 | 8.14 | 7.97 | 8.00 | 7.99 | qfq | 16,149,673 | 129,746,337 | -1.48% |
| 2026-01-29 | 8.10 | 8.32 | 7.99 | 8.12 | 8.11 | qfq | 14,237,201 | 116,606,533 | -0.25% |
| 2026-01-28 | 8.24 | 8.32 | 8.11 | 8.14 | 8.13 | qfq | 13,291,265 | 108,849,792 | -2.05% |
| 2026-01-27 | 8.22 | 8.34 | 8.05 | 8.31 | 8.30 | qfq | 18,491,240 | 151,918,060 | 0.12% |
| 2026-01-26 | 8.82 | 8.82 | 8.16 | 8.30 | 8.29 | qfq | 30,308,405 | 254,431,782 | -5.03% |
| 2026-01-23 | 8.66 | 8.77 | 8.59 | 8.74 | 8.72 | qfq | 19,092,500 | 166,177,563 | 1.04% |
| 2026-01-22 | 8.69 | 8.74 | 8.56 | 8.65 | 8.64 | qfq | 14,784,213 | 127,752,086 | -0.35% |
| 2026-01-21 | 8.54 | 8.72 | 8.53 | 8.68 | 8.67 | qfq | 15,543,400 | 134,701,947 | 0.70% |
| 2026-01-20 | 8.75 | 8.83 | 8.56 | 8.62 | 8.61 | qfq | 16,723,500 | 144,533,297 | -1.49% |
| 2026-01-19 | 8.70 | 8.82 | 8.60 | 8.75 | 8.73 | qfq | 17,214,700 | 150,485,232 | 0.34% |
| 2026-01-16 | 8.84 | 8.87 | 8.49 | 8.72 | 8.70 | qfq | 26,554,550 | 230,145,246 | -1.80% |
| 2026-01-15 | 9.00 | 9.14 | 8.79 | 8.88 | 8.86 | qfq | 35,352,857 | 315,424,326 | -3.06% |
| 2026-01-14 | 8.94 | 9.35 | 8.91 | 9.16 | 9.14 | qfq | 59,924,854 | 548,623,273 | 0.88% |
| 2026-01-13 | 9.00 | 9.75 | 8.85 | 9.08 | 9.06 | qfq | 76,639,506 | 708,544,695 | 2.25% |
| 2026-01-12 | 8.70 | 8.90 | 8.70 | 8.88 | 8.86 | qfq | 33,103,710 | 291,714,503 | 2.07% |
| 2026-01-09 | 8.45 | 8.70 | 8.44 | 8.70 | 8.69 | qfq | 33,205,800 | 284,606,986 | 2.11% |
| 2026-01-08 | 8.28 | 8.65 | 8.20 | 8.52 | 8.51 | qfq | 32,120,430 | 271,639,141 | 3.27% |
| 2026-01-07 | 8.36 | 8.56 | 8.22 | 8.25 | 8.24 | qfq | 20,768,569 | 173,086,174 | -1.32% |
| 2026-01-06 | 8.50 | 8.54 | 8.35 | 8.36 | 8.35 | qfq | 23,055,282 | 193,689,480 | -1.65% |
| 2026-01-05 | 8.36 | 8.53 | 8.31 | 8.50 | 8.49 | qfq | 35,223,287 | 296,164,466 | -0.47% |
| 2025-12-31 | 8.70 | 8.96 | 8.53 | 8.54 | 8.53 | qfq | 48,436,930 | 420,875,978 | -0.58% |
| 2025-12-30 | 8.44 | 8.97 | 8.35 | 8.59 | 8.58 | qfq | 61,459,729 | 529,293,427 | 3.37% |
| 2025-12-29 | 8.18 | 8.34 | 8.10 | 8.31 | 8.30 | qfq | 16,315,733 | 134,572,006 | 0.97% |
| 2025-12-26 | 8.15 | 8.44 | 8.12 | 8.23 | 8.22 | qfq | 21,666,468 | 178,977,544 | 0.98% |
| 2025-12-25 | 8.08 | 8.22 | 7.97 | 8.15 | 8.14 | qfq | 23,980,285 | 194,662,068 | 3.03% |
| 2025-12-24 | 7.82 | 7.94 | 7.75 | 7.91 | 7.90 | qfq | 6,280,200 | 49,430,422 | 1.28% |
| 2025-12-23 | 7.91 | 7.91 | 7.78 | 7.81 | 7.80 | qfq | 6,671,200 | 52,289,668 | -1.14% |
| 2025-12-22 | 7.97 | 8.05 | 7.89 | 7.90 | 7.89 | qfq | 8,009,970 | 63,767,114 | 0.13% |
| 2025-12-19 | 7.75 | 7.94 | 7.75 | 7.89 | 7.88 | qfq | 6,968,587 | 54,772,103 | 1.54% |
| 2025-12-18 | 7.64 | 7.85 | 7.61 | 7.77 | 7.76 | qfq | 7,648,200 | 59,565,147 | 1.04% |
| 2025-12-17 | 7.65 | 7.69 | 7.48 | 7.69 | 7.68 | qfq | 9,242,170 | 70,002,005 | 0.39% |
| 2025-12-16 | 7.81 | 7.82 | 7.65 | 7.66 | 7.65 | qfq | 8,643,211 | 66,622,807 | -2.17% |
| 2025-12-15 | 7.85 | 7.89 | 7.70 | 7.83 | 7.82 | qfq | 7,846,400 | 61,401,745 | -0.25% |
| 2025-12-12 | 7.90 | 7.94 | 7.75 | 7.85 | 7.84 | qfq | 9,950,770 | 78,156,252 | -0.76% |
| 2025-12-11 | 8.24 | 8.28 | 7.90 | 7.91 | 7.90 | qfq | 18,983,500 | 151,751,658 | -4.12% |
| 2025-12-10 | 8.19 | 8.42 | 8.10 | 8.25 | 8.24 | qfq | 16,865,300 | 139,397,062 | 0.73% |
| 2025-12-09 | 8.19 | 8.32 | 8.15 | 8.19 | 8.18 | qfq | 7,342,820 | 60,474,181 | -0.12% |
| 2025-12-08 | 8.19 | 8.28 | 8.18 | 8.20 | 8.19 | qfq | 6,677,700 | 54,909,048 | 0.24% |
| 2025-12-05 | 8.09 | 8.19 | 8.00 | 8.18 | 8.17 | qfq | 7,619,787 | 61,903,772 | 1.36% |
| 2025-12-04 | 8.14 | 8.25 | 7.96 | 8.07 | 8.06 | qfq | 9,910,203 | 80,200,044 | -0.49% |
| 2025-12-03 | 8.28 | 8.35 | 8.07 | 8.11 | 8.10 | qfq | 10,052,500 | 81,905,667 | -2.41% |
| 2025-12-02 | 8.32 | 8.37 | 8.26 | 8.31 | 8.30 | qfq | 10,748,100 | 89,287,932 | -0.72% |
| 2025-12-01 | 8.34 | 8.63 | 8.27 | 8.37 | 8.36 | qfq | 16,585,200 | 139,200,886 | 0.97% |
| 2025-11-28 | 8.17 | 8.35 | 8.11 | 8.29 | 8.28 | qfq | 10,782,500 | 88,934,629 | 1.72% |
| 2025-11-27 | 8.16 | 8.26 | 8.13 | 8.15 | 8.14 | qfq | 6,926,000 | 56,750,214 | -0.12% |
| 2025-11-26 | 8.30 | 8.37 | 8.13 | 8.16 | 8.15 | qfq | 11,015,300 | 90,677,453 | -2.16% |
| 2025-11-25 | 8.16 | 8.47 | 8.15 | 8.34 | 8.33 | qfq | 15,059,300 | 125,811,817 | 2.71% |
| 2025-11-24 | 7.90 | 8.17 | 7.86 | 8.12 | 8.11 | qfq | 8,879,040 | 71,377,684 | 3.05% |
| 2025-11-21 | 8.04 | 8.17 | 7.85 | 7.88 | 7.87 | qfq | 10,937,584 | 87,288,884 | -2.72% |
| 2025-11-20 | 8.15 | 8.21 | 8.06 | 8.10 | 8.09 | qfq | 6,913,904 | 56,149,323 | -0.49% |
| 2025-11-19 | 8.27 | 8.30 | 8.12 | 8.14 | 8.13 | qfq | 8,262,400 | 67,636,546 | -1.57% |
| 2025-11-18 | 8.28 | 8.35 | 8.22 | 8.27 | 8.26 | qfq | 7,611,600 | 63,015,039 | -0.72% |
| 2025-11-17 | 8.11 | 8.35 | 8.10 | 8.33 | 8.32 | qfq | 11,789,920 | 97,465,596 | 2.71% |
| 2025-11-14 | 8.18 | 8.25 | 8.10 | 8.11 | 8.10 | qfq | 7,067,500 | 57,783,053 | -1.34% |
| 2025-11-13 | 8.19 | 8.24 | 8.12 | 8.22 | 8.21 | qfq | 7,038,800 | 57,754,092 | 0.61% |
| 2025-11-12 | 8.28 | 8.32 | 8.14 | 8.17 | 8.16 | qfq | 7,979,900 | 65,471,647 | -1.33% |
| 2025-11-11 | 8.35 | 8.36 | 8.26 | 8.28 | 8.27 | qfq | 6,927,026 | 57,517,699 | -0.84% |
| 2025-11-10 | 8.32 | 8.38 | 8.32 | 8.35 | 8.34 | qfq | 6,941,600 | 57,952,388 | 0.36% |
| 2025-11-07 | 8.46 | 8.47 | 8.31 | 8.32 | 8.31 | qfq | 9,269,811 | 77,560,512 | -1.77% |
| 2025-11-06 | 8.48 | 8.50 | 8.37 | 8.47 | 8.46 | qfq | 10,110,100 | 85,310,852 | -0.35% |
| 2025-11-05 | 8.40 | 8.50 | 8.34 | 8.50 | 8.49 | qfq | 10,406,900 | 88,119,109 | 0.35% |
| 2025-11-04 | 8.43 | 8.49 | 8.37 | 8.47 | 8.46 | qfq | 11,420,598 | 96,449,902 | 0.24% |
| 2025-11-03 | 8.35 | 8.45 | 8.31 | 8.45 | 8.44 | qfq | 15,394,815 | 129,286,957 | 0.72% |
| 2025-10-31 | 8.16 | 8.60 | 8.15 | 8.39 | 8.38 | qfq | 23,394,120 | 195,794,513 | 2.82% |
| 2025-10-30 | 8.25 | 8.27 | 8.12 | 8.16 | 8.15 | qfq | 12,161,239 | 99,620,657 | -1.45% |
| 2025-10-29 | 8.28 | 8.32 | 8.12 | 8.28 | 8.27 | qfq | 20,764,640 | 170,946,323 | 2.10% |
| 2025-10-28 | 8.12 | 8.27 | 8.05 | 8.11 | 8.10 | qfq | 8,964,363 | 72,885,769 | 0.12% |
| 2025-10-27 | 8.15 | 8.16 | 8.03 | 8.10 | 8.09 | qfq | 7,800,500 | 63,138,708 | 0.12% |
| 2025-10-24 | 8.15 | 8.18 | 8.08 | 8.09 | 8.08 | qfq | 6,437,200 | 52,247,298 | -0.49% |
| 2025-10-23 | 8.06 | 8.14 | 8.00 | 8.13 | 8.12 | qfq | 7,503,600 | 60,513,440 | 0.37% |
| 2025-10-22 | 8.07 | 8.19 | 8.07 | 8.10 | 8.09 | qfq | 11,163,400 | 90,769,835 | -0.12% |
| 2025-10-21 | 7.85 | 8.19 | 7.81 | 8.11 | 8.10 | qfq | 14,651,280 | 117,916,494 | 3.18% |
| 2025-10-20 | 7.75 | 7.87 | 7.73 | 7.86 | 7.85 | qfq | 8,245,000 | 64,485,279 | 2.21% |
| 2025-10-17 | 7.95 | 7.95 | 7.68 | 7.69 | 7.68 | qfq | 10,591,100 | 82,656,914 | -2.90% |
| 2025-10-16 | 8.06 | 8.07 | 7.86 | 7.92 | 7.91 | qfq | 11,134,703 | 88,374,580 | -1.74% |
| 2025-10-15 | 7.97 | 8.06 | 7.90 | 8.06 | 8.05 | qfq | 7,690,200 | 61,588,294 | 0.88% |
| 2025-10-14 | 8.11 | 8.19 | 7.92 | 7.99 | 7.98 | qfq | 12,849,295 | 103,389,113 | -1.24% |
| 2025-10-13 | 7.89 | 8.11 | 7.69 | 8.09 | 8.08 | qfq | 15,699,900 | 124,989,272 | -1.70% |
| 2025-10-10 | 8.24 | 8.31 | 8.20 | 8.23 | 8.22 | qfq | 12,882,683 | 106,407,792 | -0.36% |
| 2025-10-09 | 8.31 | 8.33 | 8.22 | 8.26 | 8.25 | qfq | 13,433,140 | 110,985,812 | -0.48% |
| 2025-09-30 | 8.38 | 8.43 | 8.29 | 8.30 | 8.29 | qfq | 11,782,403 | 98,255,540 | -0.84% |
| 2025-09-29 | 8.44 | 8.45 | 8.23 | 8.37 | 8.36 | qfq | 11,349,300 | 94,700,748 | -0.59% |
| 2025-09-26 | 8.60 | 8.61 | 8.42 | 8.42 | 8.41 | qfq | 13,623,921 | 115,728,747 | -2.43% |
| 2025-09-25 | 8.77 | 8.86 | 8.61 | 8.63 | 8.62 | qfq | 13,005,900 | 113,311,686 | -1.71% |
| 2025-09-24 | 8.66 | 8.80 | 8.52 | 8.78 | 8.76 | qfq | 12,897,800 | 112,022,683 | 1.39% |
| 2025-09-23 | 8.82 | 8.87 | 8.48 | 8.66 | 8.65 | qfq | 21,434,799 | 184,298,142 | -2.48% |
| 2025-09-22 | 8.96 | 9.03 | 8.81 | 8.88 | 8.86 | qfq | 17,666,899 | 156,951,027 | -0.89% |
| 2025-09-19 | 9.30 | 9.31 | 8.92 | 8.96 | 8.94 | qfq | 27,666,702 | 251,107,247 | -3.86% |
| 2025-09-18 | 9.36 | 9.64 | 9.19 | 9.32 | 9.30 | qfq | 50,553,671 | 477,272,604 | -0.43% |
| 2025-09-17 | 9.21 | 9.44 | 9.15 | 9.36 | 9.34 | qfq | 35,168,340 | 328,474,537 | 1.52% |
| 2025-09-16 | 8.94 | 9.24 | 8.92 | 9.22 | 9.20 | qfq | 29,255,300 | 266,733,401 | 3.36% |
| 2025-09-15 | 8.88 | 8.99 | 8.78 | 8.92 | 8.90 | qfq | 14,739,329 | 131,072,768 | 0.34% |
| 2025-09-12 | 8.97 | 9.04 | 8.87 | 8.89 | 8.87 | qfq | 16,497,023 | 147,685,845 | -0.89% |
| 2025-09-11 | 8.83 | 8.97 | 8.70 | 8.97 | 8.95 | qfq | 19,419,991 | 172,445,465 | 1.47% |
| 2025-09-10 | 8.81 | 8.99 | 8.80 | 8.84 | 8.82 | qfq | 13,587,440 | 120,564,114 | 0.45% |
| 2025-09-09 | 8.90 | 8.94 | 8.73 | 8.80 | 8.78 | qfq | 12,912,600 | 113,962,324 | -1.57% |
| 2025-09-08 | 8.72 | 8.94 | 8.70 | 8.94 | 8.92 | qfq | 20,777,269 | 184,063,635 | 2.64% |
| 2025-09-05 | 8.63 | 8.72 | 8.43 | 8.71 | 8.69 | qfq | 17,981,680 | 154,953,428 | 1.04% |
| 2025-09-04 | 8.63 | 8.89 | 8.55 | 8.62 | 8.61 | qfq | 23,111,009 | 202,121,955 | 0.00% |
| 2025-09-03 | 8.97 | 9.14 | 8.61 | 8.62 | 8.61 | qfq | 21,836,426 | 192,627,169 | -2.38% |
| 2025-09-02 | 8.90 | 9.01 | 8.56 | 8.83 | 8.81 | qfq | 27,364,400 | 239,487,991 | -1.12% |
| 2025-09-01 | 8.96 | 9.03 | 8.88 | 8.93 | 8.91 | qfq | 17,826,100 | 159,178,859 | -0.67% |
| 2025-08-29 | 9.14 | 9.17 | 8.96 | 8.99 | 8.97 | qfq | 20,434,900 | 184,988,063 | -1.75% |
| 2025-08-28 | 9.10 | 9.23 | 8.80 | 9.15 | 9.13 | qfq | 28,242,096 | 255,265,291 | 0.33% |
| 2025-08-27 | 9.56 | 9.60 | 9.11 | 9.12 | 9.10 | qfq | 35,805,381 | 336,336,719 | -3.18% |
| 2025-08-26 | 9.50 | 9.53 | 9.39 | 9.42 | 9.40 | qfq | 24,589,251 | 232,533,579 | -1.05% |
| 2025-08-25 | 9.45 | 9.58 | 9.41 | 9.52 | 9.50 | qfq | 36,625,926 | 348,385,395 | 1.28% |
| 2025-08-22 | 9.34 | 9.46 | 9.33 | 9.40 | 9.38 | qfq | 23,812,901 | 223,514,875 | 0.11% |
| 2025-08-21 | 9.37 | 9.59 | 9.32 | 9.39 | 9.37 | qfq | 35,193,691 | 331,360,274 | 0.21% |
| 2025-08-20 | 9.42 | 9.47 | 9.24 | 9.37 | 9.35 | qfq | 29,934,007 | 279,627,533 | -0.95% |
| 2025-08-19 | 9.14 | 9.68 | 9.07 | 9.46 | 9.44 | qfq | 57,585,891 | 541,839,276 | 2.83% |
| 2025-08-18 | 9.05 | 9.25 | 9.05 | 9.20 | 9.18 | qfq | 30,268,167 | 277,806,231 | 1.88% |
| 2025-08-15 | 8.86 | 9.04 | 8.86 | 9.03 | 9.01 | qfq | 17,799,440 | 160,336,329 | 1.46% |
| 2025-08-14 | 9.07 | 9.13 | 8.80 | 8.90 | 8.88 | qfq | 26,848,494 | 240,946,855 | -1.87% |
| 2025-08-13 | 9.11 | 9.11 | 8.98 | 9.07 | 9.05 | qfq | 24,892,690 | 225,050,030 | -0.55% |
| 2025-08-12 | 9.24 | 9.28 | 9.03 | 9.12 | 9.10 | qfq | 27,779,500 | 253,013,724 | -1.19% |
| 2025-08-11 | 9.10 | 9.37 | 9.10 | 9.23 | 9.21 | qfq | 29,449,162 | 272,674,416 | 1.88% |
| 2025-08-08 | 9.45 | 9.45 | 9.06 | 9.06 | 9.04 | qfq | 42,672,363 | 389,410,689 | -4.63% |
| 2025-08-07 | 9.47 | 9.74 | 9.40 | 9.50 | 9.48 | qfq | 34,104,400 | 324,214,602 | -0.63% |
| 2025-08-06 | 9.61 | 9.68 | 9.38 | 9.56 | 9.54 | qfq | 47,007,356 | 447,857,703 | 2.25% |
| 2025-08-05 | 9.41 | 9.48 | 9.27 | 9.35 | 9.33 | qfq | 28,829,217 | 269,418,059 | -1.16% |
| 2025-08-04 | 9.15 | 9.47 | 9.10 | 9.46 | 9.44 | qfq | 32,309,720 | 299,597,117 | 2.38% |
| 2025-08-01 | 9.45 | 9.50 | 9.16 | 9.24 | 9.22 | qfq | 31,328,800 | 290,457,988 | -2.22% |
| 2025-07-31 | 9.08 | 9.80 | 9.03 | 9.45 | 9.43 | qfq | 56,091,637 | 529,686,579 | 4.19% |
| 2025-07-30 | 9.31 | 9.33 | 8.98 | 9.07 | 9.05 | qfq | 30,845,721 | 281,731,670 | -2.47% |
| 2025-07-29 | 9.65 | 9.70 | 9.24 | 9.30 | 9.28 | qfq | 52,691,249 | 494,071,988 | -4.52% |
| 2025-07-28 | 9.40 | 10.19 | 9.25 | 9.74 | 9.72 | qfq | 84,725,207 | 813,862,844 | 4.73% |
| 2025-07-25 | 8.83 | 9.39 | 8.81 | 9.30 | 9.28 | qfq | 53,122,279 | 485,376,313 | 5.44% |
| 2025-07-24 | 8.71 | 8.88 | 8.71 | 8.82 | 8.80 | qfq | 16,167,085 | 142,494,656 | 0.46% |
| 2025-07-23 | 8.93 | 9.00 | 8.77 | 8.78 | 8.76 | qfq | 26,218,316 | 231,843,459 | -2.98% |
| 2025-07-22 | 9.25 | 9.30 | 9.01 | 9.05 | 9.03 | qfq | 40,889,313 | 371,785,446 | -3.52% |
| 2025-07-21 | 9.09 | 9.69 | 9.00 | 9.38 | 9.36 | qfq | 69,966,440 | 653,343,162 | 6.35% |
| 2025-07-18 | 9.01 | 9.08 | 8.78 | 8.82 | 8.80 | qfq | 27,117,696 | 240,986,656 | 0.11% |
| 2025-07-17 | 8.69 | 8.89 | 8.62 | 8.81 | 8.79 | qfq | 27,314,177 | 239,087,460 | 0.57% |
| 2025-07-16 | 8.81 | 9.14 | 8.71 | 8.76 | 8.74 | qfq | 37,611,802 | 334,683,879 | -1.02% |
| 2025-07-15 | 8.63 | 8.99 | 8.48 | 8.85 | 8.83 | qfq | 47,426,103 | 414,988,070 | 2.67% |
| 2025-07-14 | 8.48 | 8.64 | 8.34 | 8.62 | 8.61 | qfq | 27,520,046 | 234,839,803 | 1.77% |
| 2025-07-11 | 8.36 | 8.64 | 8.23 | 8.47 | 8.46 | qfq | 32,154,476 | 270,672,051 | 0.12% |
| 2025-07-10 | 8.77 | 8.99 | 8.39 | 8.46 | 8.45 | qfq | 39,399,300 | 340,463,425 | 1.20% |
| 2025-07-09 | 8.37 | 8.48 | 8.35 | 8.36 | 8.35 | qfq | 15,077,760 | 126,996,136 | 0.12% |
| 2025-07-08 | 8.26 | 8.35 | 8.22 | 8.35 | 8.34 | qfq | 10,720,900 | 89,168,852 | 1.09% |
| 2025-07-07 | 8.29 | 8.30 | 8.22 | 8.26 | 8.25 | qfq | 7,126,120 | 58,859,861 | 0.00% |
| 2025-07-04 | 8.37 | 8.37 | 8.23 | 8.26 | 8.25 | qfq | 12,221,900 | 101,330,668 | -1.31% |
| 2025-07-03 | 8.41 | 8.45 | 8.33 | 8.37 | 8.36 | qfq | 9,232,629 | 77,320,703 | -0.48% |
| 2025-07-02 | 8.49 | 8.51 | 8.30 | 8.41 | 8.40 | qfq | 19,382,800 | 162,388,195 | -1.75% |
| 2025-07-01 | 8.35 | 8.70 | 8.33 | 8.56 | 8.55 | qfq | 36,431,311 | 310,352,877 | 2.76% |
| 2025-06-30 | 8.29 | 8.35 | 8.26 | 8.33 | 8.32 | qfq | 13,368,823 | 111,194,669 | 0.48% |
| 2025-06-27 | 8.24 | 8.45 | 8.22 | 8.29 | 8.28 | qfq | 19,066,403 | 158,783,306 | 0.48% |
| 2025-06-26 | 8.32 | 8.37 | 8.25 | 8.25 | 8.24 | qfq | 15,529,500 | 129,016,870 | -0.84% |
| 2025-06-25 | 8.30 | 8.35 | 8.21 | 8.32 | 8.31 | qfq | 14,327,220 | 118,731,771 | 0.48% |
| 2025-06-24 | 8.03 | 8.28 | 8.02 | 8.28 | 8.27 | qfq | 17,502,770 | 143,742,660 | 3.76% |
| 2025-06-23 | 7.80 | 7.99 | 7.77 | 7.98 | 7.97 | qfq | 10,466,600 | 83,035,908 | 1.01% |
| 2025-06-20 | 8.00 | 8.07 | 7.84 | 7.90 | 7.89 | qfq | 13,577,300 | 107,944,879 | -1.37% |
| 2025-06-19 | 8.13 | 8.22 | 7.99 | 8.01 | 8.00 | qfq | 13,592,680 | 110,129,254 | -1.72% |
| 2025-06-18 | 8.20 | 8.21 | 7.99 | 8.15 | 8.14 | qfq | 14,329,920 | 115,753,083 | -0.73% |
| 2025-06-17 | 8.24 | 8.29 | 8.16 | 8.21 | 8.20 | qfq | 9,920,573 | 81,468,414 | -0.36% |
| 2025-06-16 | 8.10 | 8.33 | 8.09 | 8.24 | 8.23 | qfq | 10,629,244 | 87,572,241 | 0.49% |
| 2025-06-13 | 8.50 | 8.50 | 8.16 | 8.20 | 8.19 | qfq | 18,883,974 | 155,965,141 | -3.53% |
| 2025-06-12 | 8.55 | 8.57 | 8.48 | 8.50 | 8.49 | qfq | 11,016,000 | 93,836,325 | -0.58% |
| 2025-06-11 | 8.49 | 8.64 | 8.49 | 8.55 | 8.54 | qfq | 13,590,700 | 116,472,853 | 0.12% |
| 2025-06-10 | 8.74 | 8.74 | 8.36 | 8.54 | 8.53 | qfq | 21,445,710 | 183,248,661 | -2.29% |
| 2025-06-09 | 8.56 | 8.86 | 8.52 | 8.74 | 8.72 | qfq | 27,035,830 | 235,603,818 | 3.55% |
| 2025-06-06 | 8.54 | 8.55 | 8.42 | 8.44 | 8.43 | qfq | 11,815,103 | 99,869,288 | -1.17% |
| 2025-06-05 | 8.49 | 8.58 | 8.35 | 8.54 | 8.53 | qfq | 19,656,640 | 166,711,868 | 0.59% |
| 2025-06-04 | 8.52 | 8.55 | 8.46 | 8.49 | 8.48 | qfq | 14,594,500 | 124,042,837 | 0.00% |
| 2025-06-03 | 8.40 | 8.63 | 8.32 | 8.49 | 8.48 | qfq | 22,407,600 | 190,054,211 | -1.39% |
| 2025-05-30 | 9.13 | 9.18 | 8.60 | 8.61 | 8.60 | qfq | 39,305,000 | 348,040,410 | -7.22% |
| 2025-05-29 | 9.12 | 9.31 | 8.98 | 9.28 | 9.24 | qfq | 30,406,700 | 279,336,475 | 0.11% |
| 2025-05-28 | 9.65 | 9.66 | 9.20 | 9.27 | 9.23 | qfq | 46,379,680 | 431,962,131 | -3.94% |
| 2025-05-27 | 9.85 | 9.92 | 9.60 | 9.65 | 9.61 | qfq | 46,452,603 | 451,144,483 | -1.33% |
| 2025-05-26 | 9.35 | 9.95 | 9.10 | 9.78 | 9.74 | qfq | 71,600,814 | 685,463,092 | 5.16% |
| 2025-05-23 | 9.43 | 9.68 | 9.25 | 9.30 | 9.26 | qfq | 50,925,880 | 479,839,066 | -3.73% |
| 2025-05-22 | 9.08 | 9.99 | 9.07 | 9.66 | 9.62 | qfq | 70,856,069 | 677,756,050 | 5.57% |
| 2025-05-21 | 9.25 | 9.25 | 9.09 | 9.15 | 9.11 | qfq | 20,520,514 | 187,469,372 | -1.61% |
| 2025-05-20 | 9.21 | 9.35 | 9.08 | 9.30 | 9.26 | qfq | 27,282,014 | 251,613,538 | 0.32% |
| 2025-05-19 | 9.45 | 9.45 | 9.14 | 9.27 | 9.23 | qfq | 33,857,000 | 313,214,191 | -3.13% |
| 2025-05-16 | 9.30 | 9.69 | 9.12 | 9.57 | 9.53 | qfq | 49,951,550 | 471,770,106 | 2.24% |
| 2025-05-15 | 9.25 | 9.47 | 9.06 | 9.36 | 9.32 | qfq | 42,649,748 | 396,680,799 | 0.97% |
| 2025-05-14 | 9.30 | 9.30 | 9.12 | 9.27 | 9.23 | qfq | 27,071,001 | 249,242,479 | 0.00% |
| 2025-05-13 | 9.60 | 9.60 | 9.25 | 9.27 | 9.23 | qfq | 38,186,010 | 357,538,368 | -1.70% |
| 2025-05-12 | 9.34 | 9.49 | 9.23 | 9.43 | 9.39 | qfq | 56,688,645 | 531,310,442 | 2.95% |
| 2025-05-09 | 9.50 | 9.59 | 9.06 | 9.16 | 9.12 | qfq | 68,519,600 | 629,975,623 | -4.48% |
| 2025-05-08 | 8.70 | 9.59 | 8.70 | 9.59 | 9.55 | qfq | 26,505,540 | 247,408,880 | 9.98% |
| 2025-05-07 | 8.85 | 8.89 | 8.62 | 8.72 | 8.69 | qfq | 42,314,080 | 369,542,193 | -2.35% |
| 2025-05-06 | 8.72 | 8.93 | 8.66 | 8.93 | 8.90 | qfq | 25,878,000 | 228,789,599 | 3.96% |
| 2025-04-30 | 8.40 | 8.65 | 8.31 | 8.59 | 8.56 | qfq | 27,663,970 | 237,002,512 | 4.25% |
| 2025-04-29 | 8.13 | 8.33 | 8.02 | 8.24 | 8.21 | qfq | 15,699,040 | 129,400,759 | 1.35% |
| 2025-04-28 | 8.21 | 8.48 | 8.08 | 8.13 | 8.10 | qfq | 16,683,500 | 136,433,028 | -1.93% |
| 2025-04-25 | 8.18 | 8.50 | 8.14 | 8.29 | 8.26 | qfq | 22,346,350 | 185,594,981 | 1.10% |
| 2025-04-24 | 8.63 | 8.67 | 8.17 | 8.20 | 8.17 | qfq | 25,671,580 | 213,189,894 | -4.32% |
| 2025-04-23 | 8.22 | 8.63 | 8.22 | 8.57 | 8.54 | qfq | 29,344,334 | 249,447,743 | 2.02% |
| 2025-04-22 | 8.53 | 8.58 | 8.38 | 8.40 | 8.37 | qfq | 16,184,430 | 136,798,153 | -1.52% |
| 2025-04-21 | 8.23 | 8.53 | 8.15 | 8.53 | 8.50 | qfq | 17,377,000 | 145,981,844 | 3.14% |
| 2025-04-18 | 8.22 | 8.35 | 8.14 | 8.27 | 8.24 | qfq | 12,702,070 | 104,650,432 | 0.49% |
| 2025-04-17 | 8.29 | 8.40 | 8.23 | 8.23 | 8.20 | qfq | 16,647,101 | 138,483,412 | -0.72% |
| 2025-04-16 | 8.46 | 8.77 | 8.10 | 8.29 | 8.26 | qfq | 26,738,840 | 224,211,941 | -2.93% |
| 2025-04-15 | 8.60 | 8.84 | 8.42 | 8.54 | 8.51 | qfq | 14,622,500 | 125,218,603 | -0.58% |
| 2025-04-14 | 8.67 | 8.72 | 8.55 | 8.59 | 8.56 | qfq | 17,846,400 | 154,168,924 | 1.90% |
| 2025-04-11 | 8.26 | 8.56 | 8.19 | 8.43 | 8.40 | qfq | 20,032,400 | 169,265,649 | 1.08% |
| 2025-04-10 | 8.20 | 8.65 | 8.20 | 8.34 | 8.31 | qfq | 35,317,511 | 298,623,359 | 4.25% |
| 2025-04-09 | 7.50 | 8.06 | 6.89 | 8.00 | 7.97 | qfq | 42,314,660 | 318,700,344 | 4.44% |
| 2025-04-08 | 7.81 | 8.35 | 7.58 | 7.66 | 7.63 | qfq | 40,002,243 | 310,148,394 | -9.03% |
| 2025-04-07 | 8.60 | 8.75 | 8.42 | 8.42 | 8.39 | qfq | 7,689,500 | 65,364,936 | -9.95% |
| 2025-04-03 | 9.48 | 9.67 | 9.26 | 9.35 | 9.31 | qfq | 16,221,003 | 153,144,850 | -2.91% |
| 2025-04-02 | 9.50 | 9.76 | 9.50 | 9.63 | 9.59 | qfq | 15,969,137 | 154,279,306 | 0.84% |
| 2025-04-01 | 9.78 | 9.82 | 9.53 | 9.55 | 9.51 | qfq | 17,397,204 | 167,433,105 | -0.62% |
| 2025-03-31 | 9.62 | 9.72 | 9.25 | 9.61 | 9.57 | qfq | 26,149,900 | 246,857,282 | -1.84% |
| 2025-03-28 | 9.91 | 9.97 | 9.78 | 9.79 | 9.75 | qfq | 13,089,800 | 128,863,477 | -1.31% |
| 2025-03-27 | 10.01 | 10.10 | 9.86 | 9.92 | 9.88 | qfq | 17,294,499 | 172,402,013 | -1.78% |
| 2025-03-26 | 9.97 | 10.18 | 9.89 | 10.10 | 10.06 | qfq | 24,158,993 | 243,633,258 | 2.54% |
| 2025-03-25 | 10.22 | 10.27 | 9.82 | 9.85 | 9.81 | qfq | 22,024,966 | 219,935,329 | -3.24% |
| 2025-03-24 | 10.61 | 10.68 | 9.90 | 10.18 | 10.14 | qfq | 44,449,275 | 452,935,224 | -5.65% |
| 2025-03-21 | 11.19 | 11.20 | 10.70 | 10.79 | 10.75 | qfq | 35,928,065 | 390,023,117 | -4.26% |
| 2025-03-20 | 11.34 | 11.52 | 11.24 | 11.27 | 11.23 | qfq | 30,428,730 | 346,263,459 | -0.27% |
| 2025-03-19 | 11.48 | 11.54 | 11.22 | 11.30 | 11.26 | qfq | 27,239,200 | 309,185,742 | -2.50% |
| 2025-03-18 | 11.45 | 11.69 | 11.32 | 11.59 | 11.55 | qfq | 31,471,275 | 361,777,620 | 1.22% |
| 2025-03-17 | 11.50 | 11.60 | 11.31 | 11.45 | 11.41 | qfq | 31,369,410 | 358,802,672 | -0.52% |
| 2025-03-14 | 11.20 | 11.67 | 11.10 | 11.51 | 11.47 | qfq | 37,817,009 | 431,212,021 | 1.68% |
| 2025-03-13 | 11.82 | 11.86 | 11.20 | 11.32 | 11.28 | qfq | 41,738,673 | 474,437,091 | -4.71% |
| 2025-03-12 | 12.09 | 12.19 | 11.80 | 11.88 | 11.83 | qfq | 47,753,255 | 570,643,722 | -1.74% |
| 2025-03-11 | 12.23 | 12.23 | 11.80 | 12.09 | 12.04 | qfq | 73,196,094 | 879,032,047 | -5.55% |
| 2025-03-10 | 12.60 | 13.23 | 12.60 | 12.80 | 12.75 | qfq | 75,128,220 | 965,489,982 | 3.56% |
| 2025-03-07 | 12.88 | 13.51 | 11.95 | 12.36 | 12.31 | qfq | 103,894,645 | 1,331,446,662 | 0.57% |
| 2025-03-06 | 11.62 | 12.55 | 11.40 | 12.29 | 12.24 | qfq | 88,309,942 | 1,054,914,574 | 6.13% |
| 2025-03-05 | 11.21 | 11.89 | 11.00 | 11.58 | 11.54 | qfq | 71,781,339 | 816,015,140 | 3.21% |
| 2025-03-04 | 10.69 | 11.50 | 10.69 | 11.22 | 11.18 | qfq | 69,350,591 | 781,725,929 | 3.60% |
| 2025-03-03 | 11.36 | 11.45 | 10.66 | 10.83 | 10.79 | qfq | 66,374,922 | 726,590,385 | -3.30% |
| 2025-02-28 | 12.04 | 12.71 | 11.13 | 11.20 | 11.16 | qfq | 81,451,238 | 966,036,099 | -8.72% |
| 2025-02-27 | 13.00 | 13.45 | 12.26 | 12.27 | 12.22 | qfq | 116,102,920 | 1,479,341,167 | -9.91% |
| 2025-02-26 | 13.00 | 14.00 | 12.58 | 13.62 | 13.57 | qfq | 152,393,626 | 2,026,302,813 | 3.89% |
| 2025-02-25 | 13.10 | 14.60 | 12.09 | 13.11 | 13.06 | qfq | 183,109,539 | 2,386,519,040 | -2.38% |
| 2025-02-24 | 12.56 | 13.43 | 12.56 | 13.43 | 13.38 | qfq | 68,793,315 | 906,015,226 | 9.99% |
| 2025-02-21 | 12.21 | 12.21 | 11.50 | 12.21 | 12.16 | qfq | 191,878,186 | 2,296,230,983 | 10.00% |
| 2025-02-20 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | qfq | 7,952,677 | 88,274,715 | 10.01% |
| 2025-02-19 | 9.10 | 10.09 | 9.10 | 10.09 | 10.05 | qfq | 40,973,042 | 407,128,077 | 10.03% |
| 2025-02-18 | 9.75 | 9.83 | 9.14 | 9.17 | 9.13 | qfq | 81,595,352 | 771,117,476 | -7.47% |
| 2025-02-17 | 9.55 | 10.18 | 9.41 | 9.91 | 9.87 | qfq | 111,526,942 | 1,087,234,207 | 7.14% |
| 2025-02-14 | 9.00 | 9.56 | 8.80 | 9.25 | 9.21 | qfq | 77,339,179 | 708,704,754 | -2.01% |
| 2025-02-13 | 9.58 | 9.98 | 9.32 | 9.44 | 9.40 | qfq | 89,014,181 | 853,708,322 | 1.51% |
| 2025-02-12 | 9.40 | 9.99 | 9.24 | 9.30 | 9.26 | qfq | 108,381,912 | 1,031,405,645 | 2.09% |
| 2025-02-11 | 9.54 | 9.65 | 9.10 | 9.11 | 9.07 | qfq | 108,916,541 | 1,014,225,076 | -4.51% |
| 2025-02-10 | 8.52 | 9.54 | 8.41 | 9.54 | 9.50 | qfq | 87,811,362 | 788,372,218 | 10.03% |
| 2025-02-07 | 8.44 | 8.84 | 8.36 | 8.67 | 8.64 | qfq | 107,922,212 | 930,072,943 | 1.29% |
| 2025-02-06 | 8.39 | 8.83 | 8.08 | 8.56 | 8.53 | qfq | 132,731,356 | 1,130,808,722 | 3.88% |
| 2025-02-05 | 7.75 | 8.24 | 7.75 | 8.24 | 8.21 | qfq | 63,450,512 | 518,666,627 | 10.01% |
| 2025-01-27 | 7.92 | 7.92 | 7.40 | 7.49 | 7.46 | qfq | 86,790,426 | 664,699,560 | -7.76% |
| 2025-01-24 | 7.36 | 8.12 | 7.35 | 8.12 | 8.09 | qfq | 62,718,240 | 506,272,306 | 10.03% |
| 2025-01-23 | 7.72 | 7.72 | 7.36 | 7.38 | 7.35 | qfq | 69,776,362 | 526,778,790 | -5.63% |
| 2025-01-22 | 7.20 | 8.12 | 7.13 | 7.82 | 7.79 | qfq | 87,959,180 | 673,460,276 | 5.96% |
| 2025-01-21 | 7.61 | 7.66 | 7.01 | 7.38 | 7.35 | qfq | 58,471,000 | 423,185,364 | -2.64% |
| 2025-01-20 | 7.64 | 7.96 | 7.38 | 7.58 | 7.55 | qfq | 44,413,400 | 336,996,734 | 1.47% |
| 2025-01-17 | 7.54 | 7.80 | 7.44 | 7.47 | 7.44 | qfq | 28,471,980 | 216,056,770 | -0.80% |
| 2025-01-16 | 7.63 | 7.75 | 7.48 | 7.53 | 7.50 | qfq | 30,165,246 | 229,153,842 | -0.53% |
| 2025-01-15 | 7.62 | 7.83 | 7.52 | 7.57 | 7.54 | qfq | 50,497,266 | 388,185,795 | -0.79% |
| 2025-01-14 | 7.27 | 7.68 | 7.15 | 7.63 | 7.60 | qfq | 64,956,440 | 483,836,078 | 3.39% |
| 2025-01-13 | 6.63 | 7.38 | 6.48 | 7.38 | 7.35 | qfq | 65,855,240 | 475,891,452 | 9.99% |
| 2025-01-10 | 6.96 | 7.12 | 6.68 | 6.71 | 6.68 | qfq | 21,481,500 | 149,068,505 | -3.59% |
| 2025-01-09 | 6.77 | 6.98 | 6.73 | 6.96 | 6.93 | qfq | 19,654,800 | 136,016,648 | 1.90% |
| 2025-01-08 | 6.65 | 6.92 | 6.49 | 6.83 | 6.80 | qfq | 26,571,600 | 179,028,366 | 3.33% |
| 2025-01-07 | 6.42 | 6.62 | 6.41 | 6.61 | 6.58 | qfq | 15,362,804 | 99,914,084 | 3.44% |
| 2025-01-06 | 6.59 | 6.61 | 6.27 | 6.39 | 6.37 | qfq | 17,883,790 | 114,917,887 | -3.18% |
| 2025-01-03 | 7.31 | 7.35 | 6.58 | 6.60 | 6.57 | qfq | 26,421,869 | 180,721,382 | -8.84% |
| 2025-01-02 | 7.26 | 7.47 | 7.00 | 7.24 | 7.21 | qfq | 23,084,600 | 168,327,227 | -2.56% |
| 2024-12-31 | 8.05 | 8.10 | 7.40 | 7.43 | 7.40 | qfq | 43,020,100 | 328,372,588 | -8.04% |
| 2024-12-30 | 8.10 | 8.56 | 7.85 | 8.08 | 8.05 | qfq | 52,525,579 | 434,593,581 | -1.82% |
| 2024-12-27 | 7.94 | 8.34 | 7.80 | 8.23 | 8.20 | qfq | 52,187,646 | 421,205,878 | 1.73% |
| 2024-12-26 | 7.87 | 8.58 | 7.87 | 8.09 | 8.06 | qfq | 59,644,719 | 491,093,100 | -0.37% |
| 2024-12-25 | 8.58 | 8.58 | 8.02 | 8.12 | 8.09 | qfq | 81,976,799 | 678,772,166 | 2.40% |
| 2024-12-24 | 7.93 | 7.93 | 7.89 | 7.93 | 7.90 | qfq | 19,345,960 | 153,411,807 | 9.99% |
| 2024-12-23 | 7.79 | 7.89 | 7.21 | 7.21 | 7.18 | qfq | 26,046,400 | 193,213,685 | -8.27% |
| 2024-12-20 | 7.83 | 7.95 | 7.74 | 7.86 | 7.83 | qfq | 19,873,500 | 156,418,559 | 0.90% |
| 2024-12-19 | 7.67 | 7.85 | 7.54 | 7.79 | 7.76 | qfq | 24,761,500 | 190,199,859 | 0.13% |
| 2024-12-18 | 7.81 | 7.87 | 7.55 | 7.78 | 7.75 | qfq | 19,830,390 | 153,470,638 | -0.26% |
| 2024-12-17 | 8.43 | 8.44 | 7.77 | 7.80 | 7.77 | qfq | 32,773,050 | 262,584,682 | -7.58% |
| 2024-12-16 | 8.45 | 8.65 | 8.25 | 8.44 | 8.41 | qfq | 30,161,200 | 254,782,109 | -0.12% |
| 2024-12-13 | 8.68 | 8.80 | 8.40 | 8.45 | 8.42 | qfq | 39,651,370 | 341,105,465 | -4.20% |
| 2024-12-12 | 9.05 | 9.31 | 8.70 | 8.82 | 8.79 | qfq | 47,382,820 | 423,684,456 | -2.97% |
| 2024-12-11 | 8.92 | 9.10 | 8.65 | 9.09 | 9.05 | qfq | 50,786,818 | 450,088,273 | 2.02% |
| 2024-12-10 | 9.00 | 9.33 | 8.76 | 8.91 | 8.88 | qfq | 65,840,580 | 594,905,482 | 1.02% |
| 2024-12-09 | 8.87 | 9.35 | 8.60 | 8.82 | 8.79 | qfq | 71,511,658 | 637,050,597 | -3.18% |
| 2024-12-06 | 9.22 | 9.80 | 8.80 | 9.11 | 9.07 | qfq | 129,212,955 | 1,208,897,348 | 2.24% |
| 2024-12-05 | 8.14 | 8.91 | 8.14 | 8.91 | 8.88 | qfq | 69,403,501 | 596,369,993 | 10.00% |
| 2024-12-04 | 8.60 | 8.70 | 8.00 | 8.10 | 8.07 | qfq | 81,472,378 | 676,404,963 | -7.11% |
| 2024-12-03 | 7.85 | 8.72 | 7.85 | 8.72 | 8.69 | qfq | 90,743,417 | 767,950,257 | 9.96% |
| 2024-12-02 | 7.70 | 8.02 | 7.69 | 7.93 | 7.90 | qfq | 35,842,605 | 283,767,563 | 3.80% |
| 2024-11-29 | 7.46 | 7.80 | 7.40 | 7.64 | 7.61 | qfq | 36,182,869 | 275,113,717 | 3.80% |
| 2024-11-28 | 7.47 | 7.82 | 7.35 | 7.36 | 7.33 | qfq | 26,371,480 | 198,024,752 | -3.16% |
| 2024-11-27 | 7.06 | 7.60 | 6.80 | 7.60 | 7.57 | qfq | 40,072,589 | 291,640,643 | 6.89% |
| 2024-11-26 | 7.36 | 7.46 | 7.10 | 7.11 | 7.08 | qfq | 25,169,900 | 182,149,081 | -2.87% |
| 2024-11-25 | 7.43 | 7.66 | 7.11 | 7.32 | 7.29 | qfq | 41,253,423 | 302,529,220 | -0.95% |
| 2024-11-22 | 7.51 | 8.23 | 7.31 | 7.39 | 7.36 | qfq | 69,362,554 | 542,498,421 | -1.20% |
| 2024-11-21 | 7.40 | 7.68 | 7.38 | 7.48 | 7.45 | qfq | 26,035,700 | 195,488,922 | 0.54% |
| 2024-11-20 | 7.20 | 7.58 | 7.18 | 7.44 | 7.41 | qfq | 30,404,243 | 224,592,368 | 3.33% |
| 2024-11-19 | 7.19 | 7.31 | 6.90 | 7.20 | 7.17 | qfq | 35,431,458 | 251,263,165 | -1.37% |
| 2024-11-18 | 8.10 | 8.21 | 7.30 | 7.30 | 7.27 | qfq | 35,397,809 | 263,192,820 | -9.99% |
| 2024-11-15 | 7.87 | 8.56 | 7.87 | 8.11 | 8.08 | qfq | 67,380,229 | 556,388,878 | 3.05% |
| 2024-11-14 | 8.10 | 8.64 | 7.87 | 7.87 | 7.84 | qfq | 66,114,714 | 541,656,434 | -1.75% |
| 2024-11-13 | 7.46 | 8.03 | 7.33 | 8.01 | 7.98 | qfq | 51,373,370 | 396,608,104 | 7.52% |
| 2024-11-12 | 7.93 | 7.93 | 7.39 | 7.45 | 7.42 | qfq | 32,642,290 | 249,436,818 | -6.29% |
| 2024-11-11 | 7.86 | 8.08 | 7.69 | 7.95 | 7.92 | qfq | 33,100,460 | 260,512,607 | 1.15% |
| 2024-11-08 | 7.94 | 8.08 | 7.80 | 7.86 | 7.83 | qfq | 33,630,833 | 267,050,872 | -0.76% |
| 2024-11-07 | 7.96 | 7.96 | 7.60 | 7.92 | 7.89 | qfq | 36,492,063 | 283,649,844 | -0.38% |
| 2024-11-06 | 8.10 | 8.27 | 7.83 | 7.95 | 7.92 | qfq | 49,662,107 | 399,342,486 | -3.64% |
| 2024-11-05 | 8.31 | 8.76 | 8.14 | 8.25 | 8.22 | qfq | 65,998,015 | 551,316,480 | -0.12% |
| 2024-11-04 | 7.71 | 8.35 | 7.58 | 8.26 | 8.23 | qfq | 55,558,939 | 443,046,096 | 6.17% |
| 2024-11-01 | 8.34 | 8.48 | 7.70 | 7.78 | 7.75 | qfq | 86,552,662 | 701,101,600 | -2.02% |
| 2024-10-31 | 7.55 | 7.94 | 7.55 | 7.94 | 7.91 | qfq | 34,033,587 | 266,728,993 | 9.97% |
| 2024-10-30 | 7.37 | 7.48 | 7.02 | 7.22 | 7.19 | qfq | 40,603,370 | 292,215,496 | -3.73% |
| 2024-10-29 | 8.20 | 8.20 | 7.39 | 7.50 | 7.47 | qfq | 58,105,000 | 444,300,508 | -4.34% |
| 2024-10-28 | 7.38 | 7.84 | 7.29 | 7.84 | 7.81 | qfq | 55,880,832 | 427,911,255 | 9.96% |
| 2024-10-25 | 7.12 | 7.33 | 7.05 | 7.13 | 7.10 | qfq | 35,596,200 | 255,418,437 | -0.14% |
| 2024-10-24 | 7.26 | 7.40 | 7.08 | 7.14 | 7.11 | qfq | 34,152,898 | 246,058,310 | -1.65% |
| 2024-10-23 | 6.96 | 7.54 | 6.90 | 7.26 | 7.23 | qfq | 58,048,507 | 422,047,412 | 2.54% |
| 2024-10-22 | 6.93 | 7.36 | 6.61 | 7.08 | 7.05 | qfq | 88,289,728 | 628,198,056 | 4.89% |
| 2024-10-21 | 6.22 | 6.75 | 6.22 | 6.75 | 6.72 | qfq | 40,432,109 | 265,602,366 | 9.93% |
| 2024-10-18 | 5.90 | 6.28 | 5.87 | 6.14 | 6.12 | qfq | 40,549,979 | 246,099,014 | 3.02% |
| 2024-10-17 | 6.08 | 6.19 | 5.91 | 5.96 | 5.94 | qfq | 41,820,914 | 253,691,145 | -2.77% |
| 2024-10-16 | 6.20 | 6.55 | 5.97 | 6.13 | 6.11 | qfq | 57,415,220 | 362,510,216 | -2.08% |
| 2024-10-15 | 5.96 | 6.52 | 5.89 | 6.26 | 6.24 | qfq | 69,880,635 | 434,265,046 | 4.68% |
| 2024-10-14 | 5.84 | 5.99 | 5.52 | 5.98 | 5.96 | qfq | 55,060,920 | 319,246,817 | 3.10% |
| 2024-10-11 | 5.45 | 5.99 | 5.29 | 5.80 | 5.78 | qfq | 63,519,247 | 363,061,492 | 6.42% |
| 2024-10-10 | 5.36 | 5.59 | 5.25 | 5.45 | 5.43 | qfq | 22,276,600 | 120,743,924 | 1.68% |
| 2024-10-09 | 5.90 | 5.91 | 5.36 | 5.36 | 5.34 | qfq | 31,085,273 | 173,226,404 | -10.07% |
| 2024-10-08 | 6.23 | 6.23 | 5.63 | 5.96 | 5.94 | qfq | 50,656,877 | 301,540,484 | 5.11% |
| 2024-09-30 | 5.42 | 5.73 | 5.31 | 5.67 | 5.65 | qfq | 40,568,960 | 225,321,098 | 8.00% |
| 2024-09-27 | 5.10 | 5.33 | 5.09 | 5.25 | 5.23 | qfq | 22,101,870 | 115,109,322 | 4.37% |
| 2024-09-26 | 4.95 | 5.03 | 4.93 | 5.03 | 5.01 | qfq | 14,492,390 | 72,302,902 | 2.03% |
| 2024-09-25 | 4.92 | 5.03 | 4.87 | 4.93 | 4.91 | qfq | 15,870,603 | 78,822,026 | 1.44% |
| 2024-09-24 | 4.79 | 4.88 | 4.71 | 4.86 | 4.84 | qfq | 11,825,325 | 56,903,458 | 2.10% |
| 2024-09-23 | 4.70 | 4.80 | 4.67 | 4.76 | 4.74 | qfq | 6,759,480 | 32,105,920 | 0.85% |
| 2024-09-20 | 4.77 | 4.78 | 4.66 | 4.72 | 4.70 | qfq | 6,656,180 | 31,334,371 | -0.21% |
| 2024-09-19 | 4.64 | 4.77 | 4.63 | 4.73 | 4.71 | qfq | 7,932,500 | 37,444,895 | 2.60% |
| 2024-09-18 | 4.65 | 4.69 | 4.55 | 4.61 | 4.59 | qfq | 5,169,100 | 23,819,406 | -0.86% |
| 2024-09-13 | 4.71 | 4.74 | 4.63 | 4.65 | 4.63 | qfq | 5,522,200 | 25,758,637 | -1.27% |
| 2024-09-12 | 4.75 | 4.81 | 4.70 | 4.71 | 4.69 | qfq | 5,036,070 | 23,909,328 | -1.05% |
| 2024-09-11 | 4.84 | 4.85 | 4.75 | 4.76 | 4.74 | qfq | 5,549,800 | 26,569,973 | -2.26% |
| 2024-09-10 | 4.91 | 4.91 | 4.73 | 4.87 | 4.85 | qfq | 8,103,000 | 38,866,237 | -0.20% |
| 2024-09-09 | 4.84 | 4.89 | 4.73 | 4.88 | 4.86 | qfq | 7,152,400 | 34,432,439 | 2.09% |
| 2024-09-06 | 4.89 | 4.90 | 4.76 | 4.78 | 4.76 | qfq | 7,674,500 | 36,887,820 | -1.85% |
| 2024-09-05 | 4.84 | 4.92 | 4.83 | 4.87 | 4.85 | qfq | 7,439,500 | 36,265,305 | 1.04% |
| 2024-09-04 | 4.87 | 4.88 | 4.77 | 4.82 | 4.80 | qfq | 6,954,200 | 33,534,643 | -1.43% |
| 2024-09-03 | 4.81 | 4.91 | 4.79 | 4.89 | 4.87 | qfq | 8,900,690 | 43,298,594 | 2.09% |
| 2024-09-02 | 4.98 | 4.99 | 4.78 | 4.79 | 4.77 | qfq | 12,523,300 | 60,941,942 | -1.24% |
| 2024-08-30 | 4.68 | 4.93 | 4.66 | 4.85 | 4.83 | qfq | 17,797,846 | 85,997,101 | 3.63% |
| 2024-08-29 | 4.63 | 4.70 | 4.56 | 4.68 | 4.66 | qfq | 8,299,100 | 38,541,864 | 0.86% |
| 2024-08-28 | 4.56 | 4.68 | 4.51 | 4.64 | 4.62 | qfq | 8,791,000 | 40,478,209 | 0.87% |
| 2024-08-27 | 4.68 | 4.68 | 4.56 | 4.60 | 4.58 | qfq | 8,326,900 | 38,444,184 | -1.08% |
| 2024-08-26 | 4.69 | 4.74 | 4.60 | 4.65 | 4.63 | qfq | 10,382,800 | 48,448,750 | -0.85% |
| 2024-08-23 | 4.66 | 4.80 | 4.58 | 4.69 | 4.67 | qfq | 22,167,849 | 103,650,912 | -3.70% |
| 2024-08-22 | 5.61 | 5.62 | 4.87 | 4.87 | 4.85 | qfq | 37,513,884 | 193,667,656 | -5.98% |
| 2024-08-21 | 5.12 | 5.39 | 5.03 | 5.18 | 5.16 | qfq | 40,183,776 | 207,943,169 | -0.77% |
| 2024-08-20 | 4.98 | 5.30 | 4.87 | 5.22 | 5.20 | qfq | 36,182,340 | 183,681,600 | 7.41% |
| 2024-08-19 | 4.88 | 4.92 | 4.84 | 4.86 | 4.84 | qfq | 6,864,100 | 33,425,276 | -0.21% |
| 2024-08-16 | 4.80 | 4.93 | 4.80 | 4.87 | 4.85 | qfq | 9,003,000 | 43,767,610 | 0.62% |
| 2024-08-15 | 4.72 | 4.88 | 4.65 | 4.84 | 4.82 | qfq | 10,919,927 | 52,430,675 | 2.76% |
| 2024-08-14 | 4.73 | 4.75 | 4.67 | 4.71 | 4.69 | qfq | 5,834,800 | 27,512,614 | -0.21% |
| 2024-08-13 | 4.73 | 4.75 | 4.63 | 4.72 | 4.70 | qfq | 7,220,340 | 33,743,021 | -0.21% |
| 2024-08-12 | 4.76 | 4.81 | 4.69 | 4.73 | 4.71 | qfq | 8,132,200 | 38,403,485 | -1.66% |
| 2024-08-09 | 4.91 | 4.94 | 4.80 | 4.81 | 4.79 | qfq | 10,902,100 | 52,819,590 | -2.24% |
| 2024-08-08 | 4.93 | 4.98 | 4.86 | 4.92 | 4.90 | qfq | 20,545,960 | 100,839,295 | -3.15% |
| 2024-08-07 | 5.11 | 5.41 | 5.07 | 5.08 | 5.06 | qfq | 36,352,920 | 189,949,682 | -0.59% |
| 2024-08-06 | 4.90 | 5.15 | 4.85 | 5.11 | 5.09 | qfq | 31,044,700 | 155,876,085 | 4.29% |
| 2024-08-05 | 4.99 | 5.19 | 4.88 | 4.90 | 4.88 | qfq | 27,439,054 | 137,404,911 | 1.87% |
| 2024-08-02 | 4.88 | 4.96 | 4.79 | 4.81 | 4.79 | qfq | 10,809,200 | 52,771,922 | -1.64% |
| 2024-08-01 | 4.86 | 4.91 | 4.82 | 4.89 | 4.87 | qfq | 9,175,134 | 44,681,647 | 0.62% |
| 2024-07-31 | 4.68 | 4.88 | 4.68 | 4.86 | 4.84 | qfq | 11,085,534 | 53,407,675 | 3.85% |
| 2024-07-30 | 4.67 | 4.71 | 4.62 | 4.68 | 4.66 | qfq | 4,730,300 | 22,142,610 | 0.21% |
| 2024-07-29 | 4.66 | 4.69 | 4.59 | 4.67 | 4.65 | qfq | 4,456,400 | 20,721,703 | 0.65% |
| 2024-07-26 | 4.57 | 4.67 | 4.56 | 4.64 | 4.62 | qfq | 5,411,800 | 25,126,145 | 1.31% |
| 2024-07-25 | 4.60 | 4.63 | 4.52 | 4.58 | 4.56 | qfq | 4,873,000 | 22,275,232 | -0.65% |
| 2024-07-24 | 4.70 | 4.73 | 4.60 | 4.61 | 4.59 | qfq | 8,639,280 | 40,044,907 | -3.15% |
| 2024-07-23 | 4.85 | 4.90 | 4.75 | 4.76 | 4.74 | qfq | 6,564,000 | 31,711,682 | -1.86% |
| 2024-07-22 | 4.81 | 4.89 | 4.78 | 4.85 | 4.83 | qfq | 5,375,680 | 25,944,280 | 0.21% |
| 2024-07-19 | 4.81 | 4.96 | 4.80 | 4.84 | 4.82 | qfq | 8,499,180 | 41,459,579 | 0.83% |
| 2024-07-18 | 4.74 | 4.82 | 4.58 | 4.80 | 4.78 | qfq | 9,669,100 | 45,441,648 | 0.63% |
| 2024-07-17 | 4.86 | 4.90 | 4.76 | 4.77 | 4.75 | qfq | 7,645,680 | 36,784,885 | -2.25% |
| 2024-07-16 | 4.92 | 4.93 | 4.84 | 4.88 | 4.86 | qfq | 7,550,600 | 36,802,677 | -1.41% |
| 2024-07-15 | 4.80 | 5.02 | 4.76 | 4.95 | 4.93 | qfq | 14,088,898 | 69,256,632 | 2.91% |
| 2024-07-12 | 4.85 | 4.91 | 4.78 | 4.81 | 4.79 | qfq | 8,230,546 | 39,874,488 | -1.23% |
| 2024-07-11 | 4.84 | 4.90 | 4.82 | 4.87 | 4.85 | qfq | 9,814,064 | 47,692,391 | 1.67% |
| 2024-07-10 | 4.90 | 4.92 | 4.78 | 4.79 | 4.77 | qfq | 9,684,218 | 46,938,002 | -2.84% |
| 2024-07-09 | 4.81 | 4.95 | 4.69 | 4.93 | 4.91 | qfq | 13,715,774 | 66,464,950 | 1.02% |
| 2024-07-08 | 5.12 | 5.14 | 4.85 | 4.88 | 4.86 | qfq | 18,832,795 | 93,552,627 | -6.33% |
| 2024-07-05 | 5.20 | 5.27 | 5.10 | 5.21 | 5.19 | qfq | 31,297,786 | 161,937,296 | -4.58% |
| 2024-07-04 | 5.13 | 5.60 | 5.03 | 5.46 | 5.44 | qfq | 48,826,881 | 260,704,149 | 7.06% |
| 2024-07-03 | 5.05 | 5.15 | 5.00 | 5.10 | 5.08 | qfq | 11,267,534 | 57,153,433 | 0.59% |
| 2024-07-02 | 5.02 | 5.12 | 5.00 | 5.07 | 5.05 | qfq | 9,401,903 | 47,672,304 | 0.20% |
| 2024-07-01 | 5.00 | 5.06 | 4.89 | 5.06 | 5.04 | qfq | 9,437,334 | 46,874,913 | 1.20% |
| 2024-06-28 | 5.01 | 5.08 | 4.99 | 5.00 | 4.98 | qfq | 8,345,200 | 42,045,780 | 0.00% |
| 2024-06-27 | 5.01 | 5.11 | 4.99 | 5.00 | 4.98 | qfq | 8,587,230 | 43,386,250 | -0.60% |
| 2024-06-26 | 4.85 | 5.03 | 4.80 | 5.03 | 5.01 | qfq | 9,261,774 | 45,779,294 | 3.07% |
| 2024-06-25 | 4.88 | 5.01 | 4.83 | 4.88 | 4.86 | qfq | 8,344,900 | 41,094,355 | 0.21% |
| 2024-06-24 | 5.09 | 5.09 | 4.85 | 4.87 | 4.85 | qfq | 10,865,552 | 53,692,732 | -4.32% |
| 2024-06-21 | 5.19 | 5.24 | 5.06 | 5.09 | 5.07 | qfq | 8,893,200 | 45,648,215 | -2.49% |
| 2024-06-20 | 5.33 | 5.37 | 5.16 | 5.22 | 5.20 | qfq | 10,264,100 | 53,823,394 | -2.61% |
| 2024-06-19 | 5.40 | 5.43 | 5.33 | 5.36 | 5.34 | qfq | 8,692,200 | 46,708,787 | -1.11% |
| 2024-06-18 | 5.26 | 5.45 | 5.21 | 5.42 | 5.40 | qfq | 14,122,520 | 75,842,510 | 2.65% |
| 2024-06-17 | 5.31 | 5.38 | 5.26 | 5.28 | 5.26 | qfq | 12,972,852 | 68,807,348 | -2.58% |
| 2024-06-14 | 5.39 | 5.56 | 5.27 | 5.42 | 5.40 | qfq | 18,929,556 | 102,598,155 | 3.04% |
| 2024-06-13 | 5.33 | 5.37 | 5.23 | 5.26 | 5.24 | qfq | 9,336,500 | 49,304,699 | -1.13% |
| 2024-06-12 | 5.22 | 5.39 | 5.19 | 5.32 | 5.30 | qfq | 13,343,334 | 70,861,782 | 1.33% |
| 2024-06-11 | 5.15 | 5.27 | 4.97 | 5.25 | 5.23 | qfq | 10,982,034 | 56,359,796 | 1.55% |
| 2024-06-07 | 5.25 | 5.25 | 5.08 | 5.17 | 5.15 | qfq | 11,183,600 | 57,853,472 | 0.39% |
| 2024-06-06 | 5.43 | 5.52 | 5.11 | 5.15 | 5.13 | qfq | 27,172,430 | 143,646,034 | -7.04% |
| 2024-06-05 | 5.42 | 5.88 | 5.35 | 5.54 | 5.52 | qfq | 30,184,630 | 169,713,409 | 2.40% |
| 2024-06-04 | 5.48 | 5.49 | 5.28 | 5.41 | 5.39 | qfq | 15,870,000 | 85,108,008 | -2.35% |
| 2024-06-03 | 5.43 | 5.58 | 5.37 | 5.54 | 5.52 | qfq | 17,300,800 | 94,663,481 | 1.65% |
| 2024-05-31 | 5.51 | 5.57 | 5.41 | 5.45 | 5.43 | qfq | 19,782,270 | 108,294,400 | -3.37% |
| 2024-05-30 | 5.37 | 5.78 | 5.30 | 5.64 | 5.60 | qfq | 24,569,500 | 135,689,969 | 4.64% |
| 2024-05-29 | 5.44 | 5.48 | 5.36 | 5.39 | 5.35 | qfq | 9,969,770 | 53,954,215 | -0.74% |
| 2024-05-28 | 5.58 | 5.58 | 5.42 | 5.43 | 5.39 | qfq | 10,950,910 | 60,045,744 | -3.04% |
| 2024-05-27 | 5.60 | 5.63 | 5.46 | 5.60 | 5.56 | qfq | 11,309,250 | 62,783,489 | 1.82% |
| 2024-05-24 | 5.56 | 5.63 | 5.49 | 5.50 | 5.46 | qfq | 11,715,300 | 64,922,670 | -1.43% |
| 2024-05-23 | 5.79 | 5.80 | 5.55 | 5.58 | 5.54 | qfq | 21,409,303 | 120,726,343 | -4.12% |
| 2024-05-22 | 5.77 | 6.00 | 5.76 | 5.82 | 5.78 | qfq | 19,009,904 | 111,341,173 | 1.04% |
| 2024-05-21 | 5.88 | 5.89 | 5.74 | 5.76 | 5.72 | qfq | 15,791,960 | 91,374,851 | -2.54% |
| 2024-05-20 | 5.75 | 5.98 | 5.71 | 5.91 | 5.87 | qfq | 29,803,703 | 173,684,034 | 2.25% |
| 2024-05-17 | 5.79 | 5.85 | 5.69 | 5.78 | 5.74 | qfq | 26,212,161 | 150,735,079 | -0.34% |
| 2024-05-16 | 6.00 | 6.05 | 5.75 | 5.80 | 5.76 | qfq | 41,778,497 | 244,016,511 | -5.23% |
| 2024-05-15 | 6.53 | 6.53 | 6.07 | 6.12 | 6.07 | qfq | 72,848,591 | 457,915,962 | 1.16% |
| 2024-05-14 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | qfq | 9,081,799 | 54,944,884 | 10.00% |
| 2024-05-13 | 5.50 | 5.59 | 5.30 | 5.50 | 5.46 | qfq | 13,890,200 | 76,042,185 | 0.00% |
| 2024-05-10 | 5.67 | 5.72 | 5.48 | 5.50 | 5.46 | qfq | 11,872,800 | 65,758,598 | -3.00% |
| 2024-05-09 | 5.65 | 5.74 | 5.62 | 5.67 | 5.63 | qfq | 12,129,800 | 68,760,473 | 0.18% |
| 2024-05-08 | 5.87 | 5.87 | 5.64 | 5.66 | 5.62 | qfq | 15,371,930 | 87,720,047 | -3.74% |
| 2024-05-07 | 5.87 | 5.93 | 5.83 | 5.88 | 5.84 | qfq | 14,795,068 | 86,879,382 | 0.51% |
| 2024-05-06 | 5.99 | 6.04 | 5.82 | 5.85 | 5.81 | qfq | 17,549,300 | 103,394,409 | -0.17% |
| 2024-04-30 | 5.96 | 6.03 | 5.78 | 5.86 | 5.82 | qfq | 18,568,800 | 109,317,966 | -1.84% |
| 2024-04-29 | 5.81 | 6.09 | 5.81 | 5.97 | 5.93 | qfq | 27,244,600 | 162,404,736 | 6.04% |
| 2024-04-26 | 5.44 | 5.65 | 5.41 | 5.63 | 5.59 | qfq | 18,076,875 | 100,654,119 | 3.11% |
| 2024-04-25 | 5.65 | 5.65 | 5.44 | 5.46 | 5.42 | qfq | 16,282,680 | 89,354,151 | -2.50% |
| 2024-04-24 | 5.39 | 5.61 | 5.35 | 5.60 | 5.56 | qfq | 17,732,600 | 97,859,667 | 4.09% |
| 2024-04-23 | 5.30 | 5.51 | 5.30 | 5.38 | 5.34 | qfq | 15,560,066 | 83,863,091 | 2.67% |
| 2024-04-22 | 5.37 | 5.40 | 5.09 | 5.24 | 5.20 | qfq | 14,797,600 | 77,837,105 | -2.42% |
| 2024-04-19 | 5.56 | 5.57 | 5.36 | 5.37 | 5.33 | qfq | 13,070,803 | 70,998,133 | -3.24% |
| 2024-04-18 | 5.45 | 5.70 | 5.35 | 5.55 | 5.51 | qfq | 20,645,000 | 114,567,203 | 1.65% |
| 2024-04-17 | 4.99 | 5.48 | 4.96 | 5.46 | 5.42 | qfq | 23,042,600 | 122,818,795 | 8.33% |
| 2024-04-16 | 5.60 | 5.60 | 5.04 | 5.04 | 5.00 | qfq | 22,135,800 | 113,583,722 | -10.00% |
| 2024-04-15 | 5.92 | 6.00 | 5.49 | 5.60 | 5.56 | qfq | 19,312,853 | 109,566,369 | -6.82% |
| 2024-04-12 | 5.96 | 6.13 | 5.89 | 6.01 | 5.97 | qfq | 17,561,769 | 106,037,530 | 0.33% |
| 2024-04-11 | 5.90 | 6.25 | 5.82 | 5.99 | 5.95 | qfq | 17,870,720 | 107,672,504 | 1.18% |
| 2024-04-10 | 6.20 | 6.20 | 5.82 | 5.92 | 5.88 | qfq | 17,424,200 | 103,873,669 | -4.67% |
| 2024-04-09 | 6.30 | 6.39 | 6.13 | 6.21 | 6.16 | qfq | 15,368,268 | 95,424,975 | -0.96% |
| 2024-04-08 | 6.46 | 6.46 | 6.26 | 6.27 | 6.22 | qfq | 13,854,300 | 87,946,362 | -3.24% |
| 2024-04-03 | 6.67 | 6.67 | 6.46 | 6.48 | 6.43 | qfq | 14,276,200 | 93,208,115 | -2.85% |
| 2024-04-02 | 6.76 | 6.81 | 6.59 | 6.67 | 6.62 | qfq | 17,953,663 | 120,347,870 | -1.48% |
| 2024-04-01 | 6.72 | 6.86 | 6.67 | 6.77 | 6.72 | qfq | 24,501,800 | 165,677,170 | 0.74% |
| 2024-03-29 | 6.80 | 6.96 | 6.54 | 6.72 | 6.67 | qfq | 38,088,700 | 256,950,506 | -2.04% |
| 2024-03-28 | 6.27 | 6.86 | 6.27 | 6.86 | 6.81 | qfq | 18,279,460 | 121,997,569 | 9.94% |
| 2024-03-27 | 6.66 | 6.72 | 6.20 | 6.24 | 6.19 | qfq | 26,980,784 | 172,844,004 | -6.87% |
| 2024-03-26 | 6.85 | 6.96 | 6.56 | 6.70 | 6.65 | qfq | 33,551,650 | 225,937,471 | -3.04% |
| 2024-03-25 | 7.08 | 7.47 | 6.87 | 6.91 | 6.86 | qfq | 49,059,153 | 347,506,010 | -3.89% |
| 2024-03-22 | 7.16 | 7.40 | 7.16 | 7.19 | 7.14 | qfq | 43,596,944 | 317,771,801 | 0.14% |
| 2024-03-21 | 7.33 | 7.34 | 7.11 | 7.18 | 7.13 | qfq | 23,783,969 | 171,799,460 | -0.14% |
| 2024-03-20 | 7.10 | 7.25 | 7.07 | 7.19 | 7.14 | qfq | 26,038,374 | 186,551,889 | 0.56% |
| 2024-03-19 | 7.28 | 7.37 | 7.08 | 7.15 | 7.10 | qfq | 41,304,946 | 297,644,127 | -2.72% |
| 2024-03-18 | 7.20 | 7.46 | 6.83 | 7.35 | 7.30 | qfq | 56,365,816 | 401,325,540 | -1.21% |
| 2024-03-15 | 7.09 | 7.45 | 6.95 | 7.44 | 7.39 | qfq | 41,322,885 | 297,835,842 | 3.33% |
| 2024-03-14 | 7.33 | 7.69 | 6.96 | 7.20 | 7.15 | qfq | 48,845,172 | 355,458,690 | -3.87% |
| 2024-03-13 | 7.16 | 7.78 | 7.12 | 7.49 | 7.43 | qfq | 70,216,244 | 519,930,239 | 1.90% |
| 2024-03-12 | 7.10 | 7.80 | 6.80 | 7.35 | 7.30 | qfq | 100,043,899 | 722,036,365 | 3.52% |
| 2024-03-11 | 6.90 | 7.10 | 6.66 | 7.10 | 7.05 | qfq | 58,670,754 | 412,407,131 | 10.08% |
| 2024-03-08 | 5.84 | 6.45 | 5.80 | 6.45 | 6.40 | qfq | 52,261,749 | 326,275,876 | 10.07% |
| 2024-03-07 | 6.14 | 6.28 | 5.82 | 5.86 | 5.82 | qfq | 32,326,600 | 194,164,882 | -5.18% |
| 2024-03-06 | 5.81 | 6.19 | 5.81 | 6.18 | 6.13 | qfq | 36,929,236 | 222,301,242 | 3.17% |
| 2024-03-05 | 5.96 | 6.27 | 5.77 | 5.99 | 5.95 | qfq | 42,032,129 | 252,086,482 | 2.92% |
| 2024-03-04 | 5.64 | 5.92 | 5.63 | 5.82 | 5.78 | qfq | 25,869,200 | 149,345,501 | 3.74% |
| 2024-03-01 | 5.54 | 5.68 | 5.48 | 5.61 | 5.57 | qfq | 18,557,445 | 103,370,646 | 1.63% |
| 2024-02-29 | 5.10 | 5.55 | 5.10 | 5.52 | 5.48 | qfq | 23,848,445 | 128,854,877 | 5.75% |
| 2024-02-28 | 5.85 | 5.92 | 5.22 | 5.22 | 5.18 | qfq | 37,281,008 | 209,052,009 | -10.00% |
| 2024-02-27 | 5.53 | 5.85 | 5.46 | 5.80 | 5.76 | qfq | 25,547,020 | 145,238,396 | 4.88% |
| 2024-02-26 | 5.47 | 5.66 | 5.36 | 5.53 | 5.49 | qfq | 24,278,730 | 133,838,390 | 1.28% |
| 2024-02-23 | 5.20 | 5.48 | 5.19 | 5.46 | 5.42 | qfq | 21,844,812 | 116,078,166 | 5.41% |
| 2024-02-22 | 4.95 | 5.24 | 4.95 | 5.18 | 5.14 | qfq | 21,137,340 | 108,072,763 | 3.81% |
| 2024-02-21 | 4.85 | 5.20 | 4.79 | 4.99 | 4.95 | qfq | 26,722,543 | 133,853,471 | 1.84% |
| 2024-02-20 | 4.72 | 4.96 | 4.64 | 4.90 | 4.86 | qfq | 22,994,839 | 111,849,600 | 3.81% |
| 2024-02-19 | 4.66 | 4.87 | 4.58 | 4.72 | 4.69 | qfq | 21,705,088 | 102,462,509 | 6.07% |
| 2024-02-08 | 4.10 | 4.46 | 4.01 | 4.45 | 4.42 | qfq | 19,988,900 | 85,209,653 | 9.88% |
| 2024-02-07 | 4.29 | 4.35 | 3.98 | 4.05 | 4.02 | qfq | 20,325,600 | 84,583,024 | -4.26% |
| 2024-02-06 | 4.10 | 4.44 | 3.90 | 4.23 | 4.20 | qfq | 24,542,810 | 100,428,271 | -2.31% |
| 2024-02-05 | 4.77 | 4.77 | 4.33 | 4.33 | 4.30 | qfq | 17,685,691 | 77,354,686 | -9.98% |
| 2024-02-02 | 5.01 | 5.11 | 4.50 | 4.81 | 4.77 | qfq | 16,873,708 | 81,252,303 | -2.43% |
| 2024-02-01 | 4.97 | 5.05 | 4.80 | 4.93 | 4.89 | qfq | 14,282,120 | 70,584,625 | -0.60% |
| 2024-01-31 | 5.32 | 5.40 | 4.96 | 4.96 | 4.92 | qfq | 15,885,700 | 81,891,916 | -5.88% |
| 2024-01-30 | 5.49 | 5.52 | 5.27 | 5.27 | 5.23 | qfq | 10,699,208 | 57,493,746 | -4.18% |
| 2024-01-29 | 5.84 | 5.88 | 5.50 | 5.50 | 5.46 | qfq | 14,883,500 | 83,665,357 | -5.98% |
| 2024-01-26 | 5.87 | 5.99 | 5.81 | 5.85 | 5.81 | qfq | 15,464,400 | 91,136,284 | -0.51% |
| 2024-01-25 | 5.70 | 5.89 | 5.61 | 5.88 | 5.84 | qfq | 20,488,208 | 117,801,379 | 3.34% |
| 2024-01-24 | 5.68 | 5.76 | 5.45 | 5.69 | 5.65 | qfq | 16,492,720 | 92,742,046 | 0.35% |
| 2024-01-23 | 5.75 | 5.82 | 5.58 | 5.67 | 5.63 | qfq | 18,233,738 | 103,232,404 | -1.73% |
| 2024-01-22 | 6.38 | 6.38 | 5.68 | 5.77 | 5.73 | qfq | 23,050,100 | 138,583,879 | -8.56% |
| 2024-01-19 | 6.45 | 6.70 | 6.31 | 6.31 | 6.26 | qfq | 19,314,599 | 124,627,106 | -2.17% |
| 2024-01-18 | 6.56 | 6.71 | 6.30 | 6.45 | 6.40 | qfq | 26,939,921 | 173,444,533 | -4.02% |
| 2024-01-17 | 6.97 | 6.97 | 6.70 | 6.72 | 6.67 | qfq | 18,673,722 | 126,825,780 | -3.03% |
| 2024-01-16 | 7.09 | 7.12 | 6.80 | 6.93 | 6.88 | qfq | 27,739,269 | 191,766,523 | -2.67% |
| 2024-01-15 | 7.05 | 7.31 | 7.05 | 7.12 | 7.07 | qfq | 36,457,706 | 259,997,657 | 0.28% |
| 2024-01-12 | 7.60 | 7.61 | 7.08 | 7.10 | 7.05 | qfq | 69,558,907 | 512,085,075 | -1.11% |
| 2024-01-11 | 6.51 | 7.18 | 6.51 | 7.18 | 7.13 | qfq | 16,498,800 | 117,795,680 | 9.95% |
| 2024-01-10 | 6.77 | 6.80 | 6.47 | 6.53 | 6.48 | qfq | 24,834,379 | 163,686,718 | -5.09% |
| 2024-01-09 | 7.04 | 7.23 | 6.60 | 6.88 | 6.83 | qfq | 39,481,735 | 274,170,593 | -2.41% |
| 2024-01-08 | 7.28 | 7.37 | 7.04 | 7.05 | 7.00 | qfq | 39,485,308 | 283,410,844 | -4.21% |
| 2024-01-05 | 6.93 | 7.59 | 6.90 | 7.36 | 7.31 | qfq | 66,942,379 | 488,159,615 | 3.81% |
| 2024-01-04 | 6.67 | 7.46 | 6.65 | 7.09 | 7.04 | qfq | 47,636,899 | 337,634,537 | 4.42% |
| 2024-01-03 | 6.65 | 6.92 | 6.60 | 6.79 | 6.74 | qfq | 22,263,369 | 151,128,603 | 2.57% |
| 2024-01-02 | 6.71 | 6.75 | 6.61 | 6.62 | 6.57 | qfq | 9,336,600 | 62,172,202 | -0.75% |
| 2023-12-29 | 6.56 | 6.70 | 6.54 | 6.67 | 6.62 | qfq | 10,217,100 | 67,924,278 | 1.68% |
| 2023-12-28 | 6.47 | 6.60 | 6.42 | 6.56 | 6.51 | qfq | 12,122,100 | 79,204,358 | 1.08% |
| 2023-12-27 | 6.46 | 6.52 | 6.40 | 6.49 | 6.44 | qfq | 9,102,500 | 58,861,876 | 0.62% |
| 2023-12-26 | 6.65 | 6.68 | 6.43 | 6.45 | 6.40 | qfq | 11,399,000 | 74,182,962 | -3.01% |
| 2023-12-25 | 6.74 | 6.81 | 6.62 | 6.65 | 6.60 | qfq | 11,238,070 | 74,997,827 | -1.63% |
| 2023-12-22 | 7.01 | 7.05 | 6.73 | 6.76 | 6.71 | qfq | 16,604,300 | 114,107,716 | -3.57% |
| 2023-12-21 | 6.91 | 7.03 | 6.86 | 7.01 | 6.96 | qfq | 12,565,700 | 87,453,683 | 1.15% |
| 2023-12-20 | 7.10 | 7.15 | 6.93 | 6.93 | 6.88 | qfq | 17,960,903 | 125,954,595 | -2.67% |
| 2023-12-19 | 6.98 | 7.29 | 6.98 | 7.12 | 7.07 | qfq | 12,858,740 | 91,545,704 | 0.71% |
| 2023-12-18 | 7.32 | 7.34 | 7.03 | 7.07 | 7.02 | qfq | 18,821,800 | 134,586,204 | -3.94% |
| 2023-12-15 | 7.50 | 7.50 | 7.28 | 7.36 | 7.31 | qfq | 13,018,260 | 95,916,875 | -1.08% |
| 2023-12-14 | 7.57 | 7.64 | 7.41 | 7.44 | 7.39 | qfq | 16,849,799 | 126,475,535 | -1.85% |
| 2023-12-13 | 7.64 | 7.75 | 7.56 | 7.58 | 7.52 | qfq | 18,394,000 | 140,286,612 | -1.43% |
| 2023-12-12 | 7.56 | 7.76 | 7.51 | 7.69 | 7.63 | qfq | 28,926,093 | 221,853,130 | 1.45% |
| 2023-12-11 | 7.24 | 7.58 | 7.22 | 7.58 | 7.52 | qfq | 22,329,600 | 166,312,398 | 4.12% |
| 2023-12-08 | 7.55 | 7.60 | 7.28 | 7.28 | 7.23 | qfq | 18,363,803 | 135,658,348 | -3.58% |
| 2023-12-07 | 7.40 | 7.70 | 7.35 | 7.55 | 7.49 | qfq | 23,015,000 | 173,648,678 | 1.89% |
| 2023-12-06 | 7.30 | 7.45 | 7.18 | 7.41 | 7.36 | qfq | 19,523,040 | 142,974,099 | 0.82% |
| 2023-12-05 | 7.63 | 7.70 | 7.35 | 7.35 | 7.30 | qfq | 20,885,900 | 156,312,546 | -4.67% |
| 2023-12-04 | 7.70 | 7.82 | 7.61 | 7.71 | 7.65 | qfq | 28,827,000 | 222,050,476 | 1.58% |
| 2023-12-01 | 7.26 | 7.69 | 7.24 | 7.59 | 7.53 | qfq | 37,850,100 | 284,667,075 | 4.83% |
| 2023-11-30 | 7.33 | 7.42 | 7.17 | 7.24 | 7.19 | qfq | 21,668,786 | 157,513,851 | -1.63% |
| 2023-11-29 | 7.53 | 7.55 | 7.25 | 7.36 | 7.31 | qfq | 25,587,700 | 188,733,400 | -2.90% |
| 2023-11-28 | 7.71 | 7.72 | 7.53 | 7.58 | 7.52 | qfq | 17,784,795 | 135,224,653 | -1.56% |
| 2023-11-27 | 7.51 | 7.73 | 7.47 | 7.70 | 7.64 | qfq | 19,288,376 | 147,473,242 | 1.05% |
| 2023-11-24 | 7.73 | 7.91 | 7.53 | 7.62 | 7.56 | qfq | 29,282,530 | 226,140,194 | -2.18% |
| 2023-11-23 | 7.73 | 7.83 | 7.61 | 7.79 | 7.73 | qfq | 30,053,599 | 231,885,413 | 1.17% |
| 2023-11-22 | 8.01 | 8.01 | 7.70 | 7.70 | 7.64 | qfq | 44,217,920 | 344,978,104 | -4.70% |
| 2023-11-21 | 8.25 | 8.31 | 8.00 | 8.08 | 8.02 | qfq | 64,763,490 | 525,394,695 | -3.81% |
| 2023-11-20 | 8.11 | 8.84 | 7.90 | 8.40 | 8.34 | qfq | 114,575,167 | 945,570,034 | 3.83% |
| 2023-11-17 | 7.63 | 8.37 | 7.52 | 8.09 | 8.03 | qfq | 112,610,439 | 908,732,416 | 6.31% |
| 2023-11-16 | 7.58 | 7.76 | 7.50 | 7.61 | 7.55 | qfq | 38,133,170 | 291,790,179 | -1.42% |
| 2023-11-15 | 7.66 | 7.90 | 7.59 | 7.72 | 7.66 | qfq | 65,706,941 | 506,992,510 | 0.00% |
| 2023-11-14 | 8.00 | 8.20 | 7.61 | 7.72 | 7.66 | qfq | 116,633,217 | 915,535,265 | -0.90% |
| 2023-11-13 | 7.21 | 7.79 | 7.21 | 7.79 | 7.73 | qfq | 50,493,198 | 382,965,307 | 10.03% |
| 2023-11-10 | 7.25 | 7.33 | 7.03 | 7.08 | 7.03 | qfq | 45,565,600 | 324,681,510 | -4.97% |
| 2023-11-09 | 7.31 | 8.03 | 7.30 | 7.45 | 7.40 | qfq | 73,001,839 | 556,486,751 | 2.05% |
| 2023-11-08 | 7.21 | 7.48 | 7.13 | 7.30 | 7.25 | qfq | 43,384,099 | 316,009,884 | 0.69% |
| 2023-11-07 | 7.07 | 7.38 | 7.06 | 7.25 | 7.20 | qfq | 50,252,700 | 363,603,744 | 0.83% |
| 2023-11-06 | 7.06 | 7.33 | 6.95 | 7.19 | 7.14 | qfq | 50,169,696 | 357,203,115 | 0.42% |
| 2023-11-03 | 6.80 | 7.39 | 6.79 | 7.16 | 7.11 | qfq | 59,449,630 | 422,837,064 | 4.68% |
| 2023-11-02 | 6.59 | 7.20 | 6.57 | 6.84 | 6.79 | qfq | 60,590,530 | 416,005,424 | 4.27% |
| 2023-11-01 | 6.42 | 6.65 | 6.37 | 6.56 | 6.51 | qfq | 25,941,228 | 170,445,945 | 1.86% |
| 2023-10-31 | 6.47 | 6.68 | 6.37 | 6.44 | 6.39 | qfq | 19,551,600 | 127,154,938 | -1.38% |
| 2023-10-30 | 6.38 | 6.57 | 6.35 | 6.53 | 6.48 | qfq | 20,215,130 | 130,762,624 | 1.08% |
| 2023-10-27 | 6.53 | 6.59 | 6.36 | 6.46 | 6.41 | qfq | 27,268,630 | 175,812,031 | -3.00% |
| 2023-10-26 | 6.43 | 6.83 | 6.39 | 6.66 | 6.61 | qfq | 36,221,881 | 239,850,330 | 2.15% |
| 2023-10-25 | 6.42 | 6.60 | 6.36 | 6.52 | 6.47 | qfq | 29,586,753 | 191,467,224 | 1.24% |
| 2023-10-24 | 6.18 | 6.56 | 6.16 | 6.44 | 6.39 | qfq | 27,913,160 | 179,183,741 | 4.21% |
| 2023-10-23 | 6.35 | 6.45 | 6.13 | 6.18 | 6.13 | qfq | 22,710,900 | 142,216,740 | -3.29% |
| 2023-10-20 | 6.77 | 6.90 | 6.37 | 6.39 | 6.34 | qfq | 30,530,520 | 200,797,120 | -5.19% |
| 2023-10-19 | 6.69 | 6.94 | 6.65 | 6.74 | 6.69 | qfq | 28,211,400 | 191,382,144 | -0.88% |
| 2023-10-18 | 7.07 | 7.15 | 6.76 | 6.80 | 6.75 | qfq | 42,319,853 | 289,883,408 | -5.03% |
| 2023-10-17 | 7.22 | 7.50 | 7.07 | 7.16 | 7.11 | qfq | 43,786,810 | 317,206,156 | -2.45% |
| 2023-10-16 | 7.25 | 7.46 | 7.09 | 7.34 | 7.29 | qfq | 61,168,928 | 443,225,475 | -0.54% |
| 2023-10-13 | 7.29 | 7.55 | 7.11 | 7.38 | 7.33 | qfq | 73,589,518 | 537,686,598 | 1.51% |
| 2023-10-12 | 7.91 | 7.92 | 7.18 | 7.27 | 7.22 | qfq | 101,957,745 | 758,424,264 | -4.97% |
| 2023-10-11 | 7.02 | 7.65 | 6.98 | 7.65 | 7.59 | qfq | 79,620,599 | 579,487,708 | 10.07% |
| 2023-10-10 | 6.35 | 6.95 | 6.29 | 6.95 | 6.90 | qfq | 45,232,878 | 304,095,444 | 9.97% |
| 2023-10-09 | 6.37 | 6.39 | 6.23 | 6.32 | 6.27 | qfq | 20,882,300 | 131,421,495 | -0.78% |
| 2023-09-28 | 6.41 | 6.45 | 6.35 | 6.37 | 6.32 | qfq | 25,246,900 | 161,277,785 | -0.31% |
| 2023-09-27 | 6.63 | 6.63 | 6.36 | 6.39 | 6.34 | qfq | 51,354,100 | 330,734,596 | -3.77% |
| 2023-09-26 | 6.02 | 6.64 | 6.00 | 6.64 | 6.59 | qfq | 37,954,803 | 244,206,090 | 9.93% |
| 2023-09-25 | 6.25 | 6.26 | 6.02 | 6.04 | 6.00 | qfq | 14,373,500 | 87,527,030 | -3.36% |
| 2023-09-22 | 6.01 | 6.25 | 6.00 | 6.25 | 6.20 | qfq | 14,971,900 | 92,510,187 | 3.48% |
| 2023-09-21 | 6.03 | 6.13 | 6.02 | 6.04 | 6.00 | qfq | 7,767,596 | 47,181,062 | -0.66% |
| 2023-09-20 | 6.17 | 6.22 | 6.06 | 6.08 | 6.04 | qfq | 8,517,500 | 52,221,207 | -1.30% |
| 2023-09-19 | 6.27 | 6.29 | 6.08 | 6.16 | 6.11 | qfq | 14,685,296 | 90,601,518 | -2.22% |
| 2023-09-18 | 6.33 | 6.39 | 6.25 | 6.30 | 6.25 | qfq | 11,066,940 | 70,109,663 | -0.16% |
| 2023-09-15 | 6.31 | 6.34 | 6.19 | 6.31 | 6.26 | qfq | 17,259,600 | 108,366,611 | 0.32% |
| 2023-09-14 | 6.58 | 6.58 | 6.22 | 6.29 | 6.24 | qfq | 30,196,475 | 190,504,808 | -2.78% |
| 2023-09-13 | 6.38 | 6.65 | 6.32 | 6.47 | 6.42 | qfq | 35,317,650 | 229,217,387 | 1.41% |
| 2023-09-12 | 6.46 | 6.47 | 6.36 | 6.38 | 6.33 | qfq | 9,822,700 | 62,779,945 | -1.39% |
| 2023-09-11 | 6.53 | 6.53 | 6.36 | 6.47 | 6.42 | qfq | 16,781,800 | 107,796,382 | 0.00% |
| 2023-09-08 | 6.53 | 6.60 | 6.42 | 6.47 | 6.42 | qfq | 12,778,000 | 83,035,455 | -1.22% |
| 2023-09-07 | 6.73 | 6.92 | 6.55 | 6.55 | 6.50 | qfq | 23,397,672 | 157,991,313 | -2.38% |
| 2023-09-06 | 6.67 | 6.73 | 6.63 | 6.71 | 6.66 | qfq | 8,654,100 | 57,817,011 | 0.15% |
| 2023-09-05 | 6.83 | 6.83 | 6.68 | 6.70 | 6.65 | qfq | 10,346,380 | 69,618,929 | -2.05% |
| 2023-09-04 | 6.77 | 6.84 | 6.72 | 6.84 | 6.79 | qfq | 10,304,500 | 69,807,281 | 1.79% |
| 2023-09-01 | 6.81 | 6.83 | 6.67 | 6.72 | 6.67 | qfq | 8,413,990 | 56,621,043 | -1.03% |
| 2023-08-31 | 6.84 | 6.84 | 6.72 | 6.79 | 6.74 | qfq | 12,028,840 | 81,378,351 | -1.31% |
| 2023-08-30 | 6.71 | 6.90 | 6.69 | 6.88 | 6.83 | qfq | 17,470,063 | 118,701,633 | 2.23% |
| 2023-08-29 | 6.44 | 6.78 | 6.41 | 6.73 | 6.68 | qfq | 19,174,009 | 127,969,031 | 4.18% |
| 2023-08-28 | 6.75 | 6.80 | 6.44 | 6.46 | 6.41 | qfq | 20,134,686 | 132,109,238 | 0.47% |
| 2023-08-25 | 6.86 | 6.92 | 6.37 | 6.43 | 6.38 | qfq | 31,158,973 | 203,188,975 | -7.22% |
| 2023-08-24 | 6.79 | 7.05 | 6.71 | 6.93 | 6.88 | qfq | 15,969,900 | 110,378,058 | 1.91% |
| 2023-08-23 | 6.87 | 6.90 | 6.72 | 6.80 | 6.75 | qfq | 11,836,586 | 80,487,129 | -1.73% |
| 2023-08-22 | 6.71 | 6.93 | 6.69 | 6.92 | 6.87 | qfq | 17,953,786 | 122,066,237 | 3.13% |
| 2023-08-21 | 6.72 | 6.95 | 6.69 | 6.71 | 6.66 | qfq | 15,525,369 | 105,800,746 | -0.74% |
| 2023-08-18 | 6.99 | 7.10 | 6.74 | 6.76 | 6.71 | qfq | 18,110,800 | 125,036,879 | -4.25% |
| 2023-08-17 | 6.90 | 7.07 | 6.83 | 7.06 | 7.01 | qfq | 14,114,498 | 98,578,554 | 1.88% |
| 2023-08-16 | 7.14 | 7.14 | 6.88 | 6.93 | 6.88 | qfq | 17,469,400 | 121,731,107 | -2.53% |
| 2023-08-15 | 7.23 | 7.30 | 7.09 | 7.11 | 7.06 | qfq | 20,080,409 | 144,193,463 | -2.74% |
| 2023-08-14 | 7.15 | 7.36 | 6.98 | 7.31 | 7.26 | qfq | 28,560,900 | 204,590,955 | 2.96% |
| 2023-08-11 | 7.36 | 7.82 | 7.06 | 7.10 | 7.05 | qfq | 36,197,013 | 267,022,383 | -3.01% |
| 2023-08-10 | 7.35 | 7.61 | 7.25 | 7.32 | 7.27 | qfq | 30,187,766 | 223,596,475 | -1.48% |
| 2023-08-09 | 7.61 | 7.80 | 7.37 | 7.43 | 7.38 | qfq | 40,337,750 | 304,788,310 | -2.88% |
| 2023-08-08 | 8.20 | 8.33 | 7.60 | 7.65 | 7.59 | qfq | 68,486,135 | 539,654,891 | -3.65% |
| 2023-08-07 | 7.45 | 7.94 | 7.45 | 7.94 | 7.88 | qfq | 27,443,120 | 214,129,262 | 9.97% |
| 2023-08-04 | 6.95 | 7.29 | 6.90 | 7.22 | 7.17 | qfq | 33,407,020 | 238,826,872 | 4.03% |
| 2023-08-03 | 6.86 | 7.12 | 6.85 | 6.94 | 6.89 | qfq | 24,346,187 | 170,550,910 | 0.87% |
| 2023-08-02 | 6.95 | 6.95 | 6.80 | 6.88 | 6.83 | qfq | 15,349,200 | 105,360,671 | -1.15% |
| 2023-08-01 | 7.16 | 7.18 | 6.92 | 6.96 | 6.91 | qfq | 17,738,065 | 124,082,821 | -2.25% |
| 2023-07-31 | 7.04 | 7.23 | 6.96 | 7.12 | 7.07 | qfq | 15,349,345 | 109,564,560 | 1.57% |
| 2023-07-28 | 7.12 | 7.17 | 7.01 | 7.01 | 6.96 | qfq | 16,686,873 | 117,879,086 | -1.96% |
| 2023-07-27 | 7.32 | 7.40 | 7.10 | 7.15 | 7.10 | qfq | 19,726,794 | 142,507,504 | -2.19% |
| 2023-07-26 | 7.78 | 7.80 | 7.28 | 7.31 | 7.26 | qfq | 37,474,240 | 278,955,232 | -6.04% |
| 2023-07-25 | 7.55 | 7.94 | 7.47 | 7.78 | 7.72 | qfq | 43,859,209 | 339,103,812 | 3.18% |
| 2023-07-24 | 7.98 | 8.01 | 7.35 | 7.54 | 7.48 | qfq | 57,732,262 | 438,910,263 | -7.37% |
| 2023-07-21 | 8.49 | 8.50 | 8.12 | 8.14 | 8.08 | qfq | 35,893,373 | 297,442,161 | -4.80% |
| 2023-07-20 | 8.25 | 8.60 | 8.00 | 8.55 | 8.49 | qfq | 52,007,634 | 434,599,749 | 3.64% |
| 2023-07-19 | 8.13 | 8.37 | 8.10 | 8.25 | 8.19 | qfq | 26,305,785 | 216,082,550 | 1.98% |
| 2023-07-18 | 8.16 | 8.20 | 7.89 | 8.09 | 8.03 | qfq | 19,383,373 | 156,663,796 | -0.49% |