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
仁东控股002647.SZ
最近收盘价9.082026-07-17
最近交易日2026-07-17
成交量（股）37,525,905
成交额（元）355,768,880
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-03-06 | 2025-03-13 | bonus_share | — | — | 1.0186063 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 9.87 | 10.03 | 9.01 | 9.08 | 9.08 | qfq | 37,525,905 | 355,768,880 | -8.84% |
| 2026-07-16 | 10.60 | 10.60 | 9.84 | 9.96 | 9.96 | qfq | 30,796,457 | 314,237,914 | -7.09% |
| 2026-07-15 | 11.06 | 11.28 | 10.60 | 10.72 | 10.72 | qfq | 21,819,357 | 237,913,270 | -2.81% |
| 2026-07-14 | 10.70 | 11.08 | 10.60 | 11.03 | 11.03 | qfq | 18,547,000 | 202,831,861 | 2.51% |
| 2026-07-13 | 11.63 | 11.68 | 10.70 | 10.76 | 10.76 | qfq | 31,246,250 | 343,872,682 | -7.64% |
| 2026-07-10 | 12.07 | 12.34 | 11.58 | 11.65 | 11.65 | qfq | 43,664,090 | 524,123,894 | -3.88% |
| 2026-07-09 | 11.46 | 12.20 | 11.29 | 12.12 | 12.12 | qfq | 45,428,950 | 540,597,848 | 5.85% |
| 2026-07-08 | 11.24 | 11.55 | 10.93 | 11.45 | 11.45 | qfq | 30,211,300 | 341,510,734 | 1.60% |
| 2026-07-07 | 11.15 | 11.30 | 10.82 | 11.27 | 11.27 | qfq | 20,833,800 | 229,850,905 | 1.35% |
| 2026-07-06 | 10.88 | 11.65 | 10.77 | 11.12 | 11.12 | qfq | 29,229,000 | 328,654,123 | 1.74% |
| 2026-07-03 | 10.67 | 11.13 | 10.57 | 10.93 | 10.93 | qfq | 25,717,100 | 280,039,463 | 3.41% |
| 2026-07-02 | 10.29 | 11.23 | 10.15 | 10.57 | 10.57 | qfq | 34,058,200 | 367,040,189 | 2.13% |
| 2026-07-01 | 10.50 | 10.73 | 10.20 | 10.35 | 10.35 | qfq | 29,160,155 | 302,928,185 | -0.86% |
| 2026-06-30 | 11.28 | 11.50 | 10.44 | 10.44 | 10.44 | qfq | 43,444,255 | 467,259,483 | -7.61% |
| 2026-06-29 | 10.82 | 11.39 | 10.67 | 11.30 | 11.30 | qfq | 61,269,379 | 684,158,685 | 9.18% |
| 2026-06-26 | 10.97 | 10.98 | 10.20 | 10.35 | 10.35 | qfq | 27,290,200 | 285,887,620 | -6.92% |
| 2026-06-25 | 10.96 | 11.25 | 10.52 | 11.12 | 11.12 | qfq | 26,011,235 | 281,426,273 | 2.49% |
| 2026-06-24 | 11.25 | 11.35 | 10.68 | 10.85 | 10.85 | qfq | 25,629,855 | 278,371,223 | -4.49% |
| 2026-06-23 | 10.94 | 11.74 | 10.71 | 11.36 | 11.36 | qfq | 37,951,555 | 426,657,880 | 3.74% |
| 2026-06-22 | 11.10 | 11.12 | 10.34 | 10.95 | 10.95 | qfq | 40,215,100 | 429,702,203 | -2.58% |
| 2026-06-18 | 11.30 | 11.70 | 10.81 | 11.24 | 11.24 | qfq | 36,404,137 | 406,565,518 | -1.92% |
| 2026-06-17 | 11.63 | 11.81 | 11.15 | 11.46 | 11.46 | qfq | 21,184,100 | 240,825,550 | -0.61% |
| 2026-06-16 | 11.67 | 11.70 | 11.31 | 11.53 | 11.53 | qfq | 18,589,900 | 213,087,989 | -1.20% |
| 2026-06-15 | 11.78 | 11.88 | 11.50 | 11.67 | 11.67 | qfq | 18,973,629 | 221,268,491 | 0.09% |
| 2026-06-12 | 11.72 | 12.04 | 11.66 | 11.66 | 11.66 | qfq | 19,527,400 | 231,122,749 | -0.43% |
| 2026-06-11 | 12.13 | 12.30 | 11.61 | 11.71 | 11.71 | qfq | 29,605,200 | 351,686,039 | -4.95% |
| 2026-06-10 | 12.39 | 12.58 | 12.19 | 12.32 | 12.32 | qfq | 19,803,500 | 244,485,552 | -0.56% |
| 2026-06-09 | 11.80 | 12.63 | 11.62 | 12.39 | 12.39 | qfq | 29,960,150 | 366,360,887 | 6.44% |
| 2026-06-08 | 11.49 | 12.21 | 11.40 | 11.64 | 11.64 | qfq | 29,162,413 | 343,552,553 | -3.88% |
| 2026-06-05 | 12.70 | 12.80 | 12.00 | 12.11 | 12.11 | qfq | 35,962,720 | 440,592,600 | -4.65% |
| 2026-06-04 | 12.96 | 13.19 | 11.80 | 12.70 | 12.70 | qfq | 54,697,010 | 692,349,390 | -1.93% |
| 2026-06-03 | 13.00 | 13.20 | 12.72 | 12.95 | 12.95 | qfq | 31,347,300 | 405,900,043 | 0.31% |
| 2026-06-02 | 13.00 | 13.19 | 12.37 | 12.91 | 12.91 | qfq | 53,600,831 | 680,566,155 | 0.86% |
| 2026-06-01 | 11.78 | 12.80 | 11.70 | 12.80 | 12.80 | qfq | 52,954,313 | 661,139,701 | 9.97% |
| 2026-05-29 | 11.89 | 11.99 | 11.55 | 11.64 | 11.64 | qfq | 26,603,500 | 311,554,218 | -2.02% |
| 2026-05-28 | 11.57 | 12.07 | 11.23 | 11.88 | 11.88 | qfq | 39,864,600 | 465,799,664 | 3.21% |
| 2026-05-27 | 11.35 | 11.77 | 11.21 | 11.51 | 11.51 | qfq | 29,135,800 | 333,796,633 | 1.86% |
| 2026-05-26 | 11.55 | 11.60 | 11.12 | 11.30 | 11.30 | qfq | 23,909,200 | 269,576,528 | -2.42% |
| 2026-05-25 | 11.94 | 12.18 | 11.45 | 11.58 | 11.58 | qfq | 27,563,400 | 322,018,387 | -3.02% |
| 2026-05-22 | 11.79 | 12.05 | 11.55 | 11.94 | 11.94 | qfq | 23,292,000 | 276,877,072 | 2.67% |
| 2026-05-21 | 12.34 | 12.45 | 11.58 | 11.63 | 11.63 | qfq | 36,860,432 | 443,360,238 | -4.91% |
| 2026-05-20 | 11.90 | 12.28 | 11.72 | 12.23 | 12.23 | qfq | 28,350,838 | 342,511,593 | 2.60% |
| 2026-05-19 | 12.23 | 12.25 | 11.42 | 11.92 | 11.92 | qfq | 45,776,870 | 536,892,247 | -2.45% |
| 2026-05-18 | 12.48 | 12.70 | 12.18 | 12.22 | 12.22 | qfq | 34,521,576 | 430,475,744 | -0.89% |
| 2026-05-15 | 12.36 | 12.55 | 11.70 | 12.33 | 12.33 | qfq | 45,919,701 | 561,907,048 | -0.72% |
| 2026-05-14 | 12.78 | 13.40 | 12.41 | 12.42 | 12.42 | qfq | 61,780,522 | 793,330,064 | -2.36% |
| 2026-05-13 | 13.15 | 13.20 | 12.60 | 12.72 | 12.72 | qfq | 54,187,400 | 693,381,693 | -3.71% |
| 2026-05-12 | 13.44 | 13.80 | 13.10 | 13.21 | 13.21 | qfq | 48,331,500 | 647,126,755 | -1.78% |
| 2026-05-11 | 13.79 | 13.87 | 12.79 | 13.45 | 13.45 | qfq | 74,640,220 | 989,014,704 | -2.54% |
| 2026-05-08 | 13.92 | 14.00 | 13.45 | 13.80 | 13.80 | qfq | 75,931,107 | 1,047,122,501 | 0.36% |
| 2026-05-07 | 12.55 | 13.75 | 12.44 | 13.75 | 13.75 | qfq | 90,083,407 | 1,204,020,722 | 10.00% |
| 2026-05-06 | 12.56 | 12.89 | 12.11 | 12.50 | 12.50 | qfq | 52,955,900 | 662,378,552 | 0.73% |
| 2026-04-30 | 12.50 | 12.74 | 12.31 | 12.41 | 12.41 | qfq | 44,481,200 | 553,364,148 | -0.96% |
| 2026-04-29 | 12.73 | 13.10 | 12.32 | 12.53 | 12.53 | qfq | 93,878,235 | 1,191,605,180 | -2.72% |
| 2026-04-28 | 11.71 | 12.88 | 11.70 | 12.88 | 12.88 | qfq | 86,218,044 | 1,091,546,049 | 9.99% |
| 2026-04-27 | 11.85 | 11.87 | 11.20 | 11.71 | 11.71 | qfq | 61,428,991 | 708,231,218 | 0.86% |
| 2026-04-24 | 12.42 | 12.50 | 11.61 | 11.61 | 11.61 | qfq | 80,661,724 | 959,085,062 | -8.00% |
| 2026-04-23 | 12.55 | 13.40 | 12.40 | 12.62 | 12.62 | qfq | 79,722,862 | 1,023,641,294 | 0.72% |
| 2026-04-22 | 11.96 | 12.87 | 11.80 | 12.53 | 12.53 | qfq | 83,186,773 | 1,022,259,847 | 3.81% |
| 2026-04-21 | 11.88 | 12.47 | 11.54 | 12.07 | 12.07 | qfq | 105,852,289 | 1,262,461,248 | 4.59% |
| 2026-04-20 | 11.20 | 11.54 | 11.01 | 11.54 | 11.54 | qfq | 20,650,058 | 236,331,007 | 10.01% |
| 2026-04-17 | 10.02 | 10.76 | 9.96 | 10.49 | 10.49 | qfq | 65,225,326 | 675,343,918 | 3.66% |
| 2026-04-16 | 10.18 | 10.55 | 9.80 | 10.12 | 10.12 | qfq | 61,261,383 | 625,940,559 | -0.78% |
| 2026-04-15 | 10.79 | 11.22 | 9.80 | 10.20 | 10.20 | qfq | 93,164,201 | 977,151,841 | -2.02% |
| 2026-04-14 | 10.18 | 10.41 | 9.79 | 10.41 | 10.41 | qfq | 58,278,383 | 599,680,755 | 10.04% |
| 2026-04-10 | 9.52 | 9.62 | 9.36 | 9.46 | 9.46 | qfq | 14,524,001 | 137,740,354 | 1.07% |
| 2026-04-09 | 9.02 | 9.45 | 8.88 | 9.36 | 9.36 | qfq | 18,012,100 | 164,689,991 | 3.54% |
| 2026-04-08 | 8.90 | 9.12 | 8.90 | 9.04 | 9.04 | qfq | 12,191,900 | 109,937,032 | 2.96% |
| 2026-04-07 | 8.78 | 8.88 | 8.61 | 8.78 | 8.78 | qfq | 9,460,400 | 82,652,135 | -0.57% |
| 2026-04-03 | 8.62 | 8.91 | 8.56 | 8.83 | 8.83 | qfq | 19,689,164 | 173,854,408 | 4.00% |
| 2026-04-02 | 8.57 | 8.65 | 8.48 | 8.49 | 8.49 | qfq | 8,581,400 | 73,360,962 | -1.28% |
| 2026-04-01 | 8.99 | 8.99 | 8.43 | 8.60 | 8.60 | qfq | 20,980,165 | 180,458,274 | -2.71% |
| 2026-03-31 | 9.13 | 9.21 | 8.80 | 8.84 | 8.84 | qfq | 15,801,000 | 142,426,682 | -3.81% |
| 2026-03-30 | 9.29 | 9.33 | 9.15 | 9.19 | 9.19 | qfq | 13,231,300 | 121,985,133 | -3.57% |
| 2026-03-27 | 9.54 | 9.57 | 9.44 | 9.53 | 9.53 | qfq | 9,780,870 | 92,828,596 | -0.52% |
| 2026-03-26 | 9.70 | 9.77 | 9.47 | 9.58 | 9.58 | qfq | 11,372,336 | 109,062,177 | -0.42% |
| 2026-03-25 | 9.37 | 9.73 | 9.32 | 9.62 | 9.62 | qfq | 14,844,810 | 141,659,087 | 3.22% |
| 2026-03-24 | 9.15 | 9.37 | 9.02 | 9.32 | 9.32 | qfq | 12,223,500 | 112,208,228 | 3.44% |
| 2026-03-23 | 9.20 | 9.23 | 8.99 | 9.01 | 9.01 | qfq | 15,746,378 | 142,767,575 | -4.76% |
| 2026-03-20 | 9.31 | 9.68 | 9.30 | 9.46 | 9.46 | qfq | 19,472,825 | 185,512,295 | 2.49% |
| 2026-03-19 | 9.22 | 9.51 | 9.17 | 9.23 | 9.23 | qfq | 12,801,925 | 119,804,058 | 0.33% |
| 2026-03-18 | 9.33 | 9.35 | 9.04 | 9.20 | 9.20 | qfq | 12,111,700 | 110,689,478 | -0.97% |
| 2026-03-17 | 9.25 | 9.54 | 9.22 | 9.29 | 9.29 | qfq | 15,812,467 | 147,943,903 | -4.13% |
| 2026-03-16 | 9.75 | 9.79 | 9.58 | 9.69 | 9.69 | qfq | 16,914,500 | 163,658,630 | -2.52% |
| 2026-03-13 | 9.49 | 9.96 | 9.45 | 9.94 | 9.94 | qfq | 25,780,078 | 252,708,638 | 4.74% |
| 2026-03-12 | 9.37 | 9.57 | 9.16 | 9.49 | 9.49 | qfq | 15,933,770 | 149,301,455 | 0.64% |
| 2026-03-11 | 9.62 | 9.66 | 9.38 | 9.43 | 9.43 | qfq | 13,487,000 | 127,335,050 | -2.38% |
| 2026-03-10 | 9.51 | 9.70 | 9.38 | 9.66 | 9.66 | qfq | 12,967,746 | 123,501,543 | 2.77% |
| 2026-03-09 | 9.55 | 9.59 | 9.28 | 9.40 | 9.40 | qfq | 14,810,854 | 138,867,116 | -2.79% |
| 2026-03-06 | 9.59 | 9.67 | 9.46 | 9.67 | 9.67 | qfq | 10,275,800 | 98,650,580 | 0.73% |
| 2026-03-05 | 9.58 | 9.81 | 9.46 | 9.60 | 9.60 | qfq | 19,975,900 | 193,052,116 | 2.02% |
| 2026-03-04 | 9.80 | 10.14 | 9.40 | 9.41 | 9.41 | qfq | 25,418,826 | 247,939,457 | -4.85% |
| 2026-03-03 | 9.99 | 10.19 | 9.77 | 9.89 | 9.89 | qfq | 20,885,064 | 208,537,955 | -1.98% |
| 2026-03-02 | 10.03 | 10.44 | 9.92 | 10.09 | 10.09 | qfq | 20,664,784 | 209,700,997 | -0.39% |
| 2026-02-27 | 10.58 | 10.58 | 10.01 | 10.13 | 10.13 | qfq | 27,307,500 | 278,234,991 | -2.78% |
| 2026-02-26 | 10.38 | 10.65 | 10.06 | 10.42 | 10.42 | qfq | 25,773,861 | 267,140,171 | 1.56% |
| 2026-02-25 | 10.35 | 10.45 | 10.10 | 10.26 | 10.26 | qfq | 28,306,012 | 293,708,520 | 3.12% |
| 2026-02-24 | 9.66 | 9.95 | 9.60 | 9.95 | 9.95 | qfq | 9,138,164 | 89,443,134 | 4.96% |
| 2026-02-13 | 9.48 | 9.48 | 9.25 | 9.48 | 9.48 | qfq | 24,857,285 | 234,850,768 | 4.98% |
| 2026-02-12 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | qfq | 9,416,800 | 85,464,294 | -0.55% |
| 2026-02-11 | 9.20 | 9.28 | 9.07 | 9.08 | 9.08 | qfq | 12,504,455 | 114,398,793 | -1.52% |
| 2026-02-10 | 9.10 | 9.34 | 9.08 | 9.22 | 9.22 | qfq | 13,890,200 | 128,051,391 | 1.65% |
| 2026-02-09 | 9.03 | 9.19 | 8.89 | 9.07 | 9.07 | qfq | 14,820,200 | 134,292,576 | 2.02% |
| 2026-02-06 | 9.05 | 9.42 | 8.87 | 8.89 | 8.89 | qfq | 23,426,000 | 213,711,752 | -1.33% |
| 2026-02-05 | 9.01 | 9.25 | 9.01 | 9.01 | 9.01 | qfq | 28,615,513 | 259,670,696 | -4.96% |
| 2026-02-04 | 9.77 | 10.02 | 9.48 | 9.48 | 9.48 | qfq | 23,682,793 | 228,208,666 | -5.01% |
| 2026-02-03 | 9.79 | 10.08 | 9.61 | 9.98 | 9.98 | qfq | 15,582,442 | 154,580,270 | 2.04% |
| 2026-02-02 | 10.12 | 10.20 | 9.77 | 9.78 | 9.78 | qfq | 19,789,582 | 197,147,348 | -3.36% |
| 2026-01-30 | 10.24 | 10.46 | 10.00 | 10.12 | 10.12 | qfq | 14,913,200 | 151,730,042 | -1.17% |
| 2026-01-29 | 10.36 | 10.49 | 10.11 | 10.24 | 10.24 | qfq | 24,412,700 | 250,226,024 | -2.94% |
| 2026-01-28 | 10.23 | 10.63 | 10.15 | 10.55 | 10.55 | qfq | 31,078,500 | 325,266,976 | 4.25% |
| 2026-01-27 | 9.92 | 10.36 | 9.77 | 10.12 | 10.12 | qfq | 30,240,810 | 303,993,355 | 2.02% |
| 2026-01-26 | 9.52 | 9.92 | 9.40 | 9.92 | 9.92 | qfq | 23,159,810 | 226,914,785 | 4.97% |
| 2026-01-23 | 9.19 | 9.55 | 9.12 | 9.45 | 9.45 | qfq | 15,572,878 | 145,166,898 | 2.94% |
| 2026-01-22 | 9.23 | 9.34 | 9.06 | 9.18 | 9.18 | qfq | 11,044,621 | 101,462,795 | 0.33% |
| 2026-01-21 | 9.15 | 9.30 | 8.95 | 9.15 | 9.15 | qfq | 14,922,050 | 136,241,820 | 0.77% |
| 2026-01-20 | 9.41 | 9.63 | 9.05 | 9.08 | 9.08 | qfq | 22,342,478 | 204,990,672 | -3.51% |
| 2026-01-19 | 9.65 | 9.80 | 9.35 | 9.41 | 9.41 | qfq | 26,765,321 | 254,659,857 | -0.53% |
| 2026-01-16 | 9.01 | 9.46 | 9.01 | 9.46 | 9.46 | qfq | 22,976,018 | 214,558,621 | 4.99% |
| 2026-01-15 | 9.32 | 9.76 | 8.84 | 9.01 | 9.01 | qfq | 49,883,454 | 463,013,272 | -3.22% |
| 2026-01-14 | 8.88 | 9.31 | 8.87 | 9.31 | 9.31 | qfq | 27,161,822 | 251,219,173 | 4.96% |
| 2026-01-13 | 8.85 | 9.06 | 8.71 | 8.87 | 8.87 | qfq | 31,347,943 | 280,889,261 | 2.78% |
| 2026-01-12 | 8.37 | 8.63 | 8.37 | 8.63 | 8.63 | qfq | 19,275,855 | 164,876,906 | 4.99% |
| 2026-01-09 | 8.54 | 8.77 | 8.10 | 8.22 | 8.22 | qfq | 36,036,600 | 303,737,149 | -1.91% |
| 2026-01-08 | 8.09 | 8.38 | 8.05 | 8.38 | 8.38 | qfq | 17,532,955 | 145,923,365 | 5.01% |
| 2026-01-07 | 7.73 | 8.05 | 7.62 | 7.98 | 7.98 | qfq | 18,672,200 | 147,867,440 | 3.91% |
| 2026-01-06 | 7.58 | 7.83 | 7.56 | 7.68 | 7.68 | qfq | 21,459,700 | 165,556,255 | 0.79% |
| 2026-01-05 | 7.90 | 7.95 | 7.62 | 7.62 | 7.62 | qfq | 32,090,400 | 245,983,910 | -4.99% |
| 2025-12-31 | 7.79 | 8.06 | 7.70 | 8.02 | 8.02 | qfq | 20,038,300 | 158,180,306 | 2.95% |
| 2025-12-30 | 7.86 | 7.95 | 7.70 | 7.79 | 7.79 | qfq | 22,080,265 | 172,752,044 | -0.26% |
| 2025-12-29 | 7.44 | 7.81 | 7.44 | 7.81 | 7.81 | qfq | 28,555,915 | 221,502,233 | 4.97% |
| 2025-12-26 | 7.29 | 7.49 | 7.22 | 7.44 | 7.44 | qfq | 19,465,666 | 143,730,655 | 2.76% |
| 2025-12-25 | 7.27 | 7.36 | 7.21 | 7.24 | 7.24 | qfq | 13,744,700 | 100,271,630 | -1.09% |
| 2025-12-24 | 7.30 | 7.41 | 7.28 | 7.32 | 7.32 | qfq | 11,147,382 | 81,701,081 | 0.00% |
| 2025-12-23 | 7.19 | 7.44 | 7.19 | 7.32 | 7.32 | qfq | 14,776,377 | 108,293,007 | 1.67% |
| 2025-12-22 | 7.25 | 7.27 | 7.14 | 7.20 | 7.20 | qfq | 8,229,985 | 59,228,225 | -0.41% |
| 2025-12-19 | 7.10 | 7.32 | 7.10 | 7.23 | 7.23 | qfq | 10,183,121 | 73,551,540 | 2.12% |
| 2025-12-18 | 6.99 | 7.18 | 6.96 | 7.08 | 7.08 | qfq | 8,457,200 | 59,829,000 | 1.29% |
| 2025-12-17 | 7.08 | 7.14 | 6.84 | 6.99 | 6.99 | qfq | 14,958,762 | 104,020,203 | -2.24% |
| 2025-12-16 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | qfq | 11,361,000 | 81,402,075 | -0.69% |
| 2025-12-15 | 7.02 | 7.35 | 7.02 | 7.20 | 7.20 | qfq | 12,871,900 | 93,198,621 | 0.98% |
| 2025-12-12 | 7.04 | 7.25 | 7.03 | 7.13 | 7.13 | qfq | 14,489,400 | 103,246,326 | 0.14% |
| 2025-12-11 | 6.83 | 7.17 | 6.79 | 7.12 | 7.12 | qfq | 22,237,900 | 156,900,259 | 4.25% |
| 2025-12-10 | 6.77 | 6.87 | 6.69 | 6.83 | 6.83 | qfq | 7,737,800 | 52,532,544 | 1.34% |
| 2025-12-09 | 6.80 | 6.83 | 6.73 | 6.74 | 6.74 | qfq | 7,882,500 | 53,380,414 | -1.61% |
| 2025-12-08 | 6.66 | 6.92 | 6.64 | 6.85 | 6.85 | qfq | 11,641,300 | 79,160,996 | 3.16% |
| 2025-12-05 | 6.48 | 6.66 | 6.45 | 6.64 | 6.64 | qfq | 10,624,500 | 69,725,785 | 2.63% |
| 2025-12-04 | 6.65 | 6.69 | 6.44 | 6.47 | 6.47 | qfq | 10,552,700 | 69,305,862 | -2.27% |
| 2025-12-03 | 6.68 | 6.76 | 6.57 | 6.62 | 6.62 | qfq | 7,782,200 | 51,985,929 | -0.90% |
| 2025-12-02 | 6.82 | 6.88 | 6.65 | 6.68 | 6.68 | qfq | 10,770,400 | 72,333,632 | -2.62% |
| 2025-12-01 | 6.76 | 6.87 | 6.74 | 6.86 | 6.86 | qfq | 10,395,975 | 70,688,368 | 1.33% |
| 2025-11-28 | 6.63 | 6.93 | 6.63 | 6.77 | 6.77 | qfq | 13,684,520 | 93,042,459 | 1.65% |
| 2025-11-27 | 6.72 | 6.81 | 6.61 | 6.66 | 6.66 | qfq | 10,095,778 | 67,413,883 | -1.48% |
| 2025-11-26 | 6.55 | 6.87 | 6.51 | 6.76 | 6.76 | qfq | 18,478,112 | 124,837,866 | 2.58% |
| 2025-11-25 | 6.26 | 6.71 | 6.26 | 6.59 | 6.59 | qfq | 29,557,042 | 189,894,547 | 2.97% |
| 2025-11-24 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 4,051,400 | 25,928,960 | -5.04% |
| 2025-11-21 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | qfq | 9,361,400 | 63,222,564 | -4.94% |
| 2025-11-20 | 7.16 | 7.28 | 7.08 | 7.09 | 7.09 | qfq | 9,331,400 | 66,731,049 | -1.66% |
| 2025-11-19 | 7.38 | 7.47 | 7.14 | 7.21 | 7.21 | qfq | 13,727,767 | 99,783,425 | -1.90% |
| 2025-11-18 | 7.60 | 7.64 | 7.28 | 7.35 | 7.35 | qfq | 21,048,600 | 156,215,930 | -4.05% |
| 2025-11-17 | 7.40 | 7.75 | 7.34 | 7.66 | 7.66 | qfq | 20,765,857 | 157,478,012 | 3.65% |
| 2025-11-14 | 7.38 | 7.69 | 7.30 | 7.39 | 7.39 | qfq | 18,913,000 | 141,290,973 | -0.14% |
| 2025-11-13 | 7.39 | 7.56 | 7.29 | 7.40 | 7.40 | qfq | 27,743,872 | 206,073,780 | 1.93% |
| 2025-11-12 | 6.92 | 7.26 | 6.90 | 7.26 | 7.26 | qfq | 16,949,230 | 121,493,367 | 5.07% |
| 2025-11-11 | 6.90 | 7.03 | 6.86 | 6.91 | 6.91 | qfq | 11,070,900 | 76,818,310 | 0.44% |
| 2025-11-10 | 6.85 | 6.89 | 6.78 | 6.88 | 6.88 | qfq | 9,548,918 | 65,189,103 | 0.44% |
| 2025-11-07 | 6.87 | 6.90 | 6.82 | 6.85 | 6.85 | qfq | 5,662,300 | 38,843,186 | -0.44% |
| 2025-11-06 | 6.98 | 7.01 | 6.84 | 6.88 | 6.88 | qfq | 8,458,100 | 58,238,422 | -1.29% |
| 2025-11-05 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | qfq | 9,484,500 | 66,227,005 | -0.43% |
| 2025-11-04 | 6.97 | 7.08 | 6.95 | 7.00 | 7.00 | qfq | 11,921,175 | 83,553,830 | 0.57% |
| 2025-11-03 | 6.82 | 7.08 | 6.75 | 6.96 | 6.96 | qfq | 18,032,700 | 125,240,697 | 1.90% |
| 2025-10-31 | 6.80 | 6.87 | 6.70 | 6.83 | 6.83 | qfq | 12,317,199 | 83,391,827 | 1.34% |
| 2025-10-30 | 6.85 | 6.96 | 6.74 | 6.74 | 6.74 | qfq | 13,130,300 | 89,589,578 | 0.45% |
| 2025-10-29 | 6.70 | 6.77 | 6.63 | 6.71 | 6.71 | qfq | 7,661,998 | 51,375,408 | 0.15% |
| 2025-10-28 | 6.78 | 6.88 | 6.68 | 6.70 | 6.70 | qfq | 10,174,154 | 68,906,372 | -1.47% |
| 2025-10-27 | 6.90 | 6.93 | 6.78 | 6.80 | 6.80 | qfq | 8,483,550 | 57,778,145 | -1.02% |
| 2025-10-24 | 6.88 | 6.90 | 6.83 | 6.87 | 6.87 | qfq | 8,898,600 | 61,033,872 | -0.72% |
| 2025-10-23 | 6.78 | 7.02 | 6.70 | 6.92 | 6.92 | qfq | 12,145,400 | 83,500,761 | 2.06% |
| 2025-10-22 | 6.83 | 6.87 | 6.69 | 6.78 | 6.78 | qfq | 10,236,000 | 69,254,386 | -1.45% |
| 2025-10-21 | 6.92 | 6.94 | 6.83 | 6.88 | 6.88 | qfq | 10,467,148 | 71,982,913 | -0.72% |
| 2025-10-20 | 6.95 | 7.08 | 6.89 | 6.93 | 6.93 | qfq | 18,788,648 | 130,828,383 | 0.29% |
| 2025-10-17 | 6.62 | 6.95 | 6.61 | 6.91 | 6.91 | qfq | 25,876,470 | 177,977,172 | 4.38% |
| 2025-10-16 | 6.71 | 6.77 | 6.57 | 6.62 | 6.62 | qfq | 11,091,125 | 73,705,154 | -1.93% |
| 2025-10-15 | 6.73 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 9,595,100 | 64,900,563 | 0.15% |
| 2025-10-14 | 6.93 | 7.04 | 6.71 | 6.74 | 6.74 | qfq | 14,189,425 | 97,470,551 | -2.18% |
| 2025-10-13 | 6.80 | 6.97 | 6.70 | 6.89 | 6.89 | qfq | 12,306,700 | 84,672,483 | -2.27% |
| 2025-10-10 | 7.00 | 7.08 | 6.80 | 7.05 | 7.05 | qfq | 15,494,976 | 107,464,131 | -0.56% |
| 2025-10-09 | 7.10 | 7.32 | 7.04 | 7.09 | 7.09 | qfq | 19,214,000 | 138,267,685 | -0.42% |
| 2025-09-30 | 6.98 | 7.20 | 6.96 | 7.12 | 7.12 | qfq | 18,262,000 | 129,568,764 | 2.89% |
| 2025-09-29 | 6.81 | 7.06 | 6.81 | 6.92 | 6.92 | qfq | 19,923,425 | 138,242,438 | -2.95% |
| 2025-09-26 | 7.30 | 7.42 | 7.13 | 7.13 | 7.13 | qfq | 30,910,800 | 222,860,915 | -5.06% |
| 2025-09-25 | 7.69 | 7.69 | 7.27 | 7.51 | 7.51 | qfq | 45,885,309 | 343,570,839 | 2.60% |
| 2025-09-24 | 7.53 | 7.78 | 7.15 | 7.32 | 7.32 | qfq | 41,241,148 | 305,104,002 | -1.74% |
| 2025-09-23 | 7.50 | 7.50 | 7.17 | 7.45 | 7.45 | qfq | 56,930,865 | 421,498,292 | 4.34% |
| 2025-09-22 | 6.84 | 7.14 | 6.83 | 7.14 | 7.14 | qfq | 9,932,145 | 70,081,731 | 5.00% |
| 2025-09-19 | 6.76 | 6.92 | 6.57 | 6.80 | 6.80 | qfq | 38,975,789 | 263,798,069 | 2.87% |
| 2025-09-18 | 7.12 | 7.12 | 6.45 | 6.61 | 6.61 | qfq | 76,480,940 | 520,382,225 | -2.51% |
| 2025-09-17 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | qfq | 1,879,582 | 12,743,566 | 4.95% |
| 2025-09-16 | 6.46 | 6.46 | 6.39 | 6.46 | 6.46 | qfq | 9,696,468 | 62,626,413 | 5.04% |
| 2025-09-15 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | qfq | 25,599,913 | 156,931,122 | 4.95% |
| 2025-09-12 | 5.83 | 5.88 | 5.81 | 5.86 | 5.86 | qfq | 11,548,651 | 67,456,254 | 0.17% |
| 2025-09-11 | 5.74 | 5.88 | 5.74 | 5.85 | 5.85 | qfq | 13,351,255 | 77,836,028 | 1.74% |
| 2025-09-10 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | qfq | 6,868,459 | 39,419,826 | 0.35% |
| 2025-09-09 | 5.74 | 5.77 | 5.69 | 5.73 | 5.73 | qfq | 7,616,100 | 43,585,189 | -0.69% |
| 2025-09-08 | 5.64 | 5.80 | 5.60 | 5.77 | 5.77 | qfq | 12,702,400 | 72,649,183 | 1.23% |
| 2025-09-05 | 5.62 | 5.73 | 5.54 | 5.70 | 5.70 | qfq | 10,168,158 | 57,221,606 | 1.06% |
| 2025-09-04 | 5.75 | 5.75 | 5.61 | 5.64 | 5.64 | qfq | 8,669,200 | 49,199,928 | -1.05% |
| 2025-09-03 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | qfq | 10,017,500 | 57,342,744 | -1.72% |
| 2025-09-02 | 5.90 | 5.90 | 5.66 | 5.80 | 5.80 | qfq | 18,782,700 | 108,262,141 | -2.03% |
| 2025-09-01 | 5.95 | 6.02 | 5.92 | 5.92 | 5.92 | qfq | 16,155,890 | 96,218,969 | 0.00% |
| 2025-08-29 | 6.09 | 6.09 | 5.85 | 5.92 | 5.92 | qfq | 22,653,890 | 134,130,682 | -0.84% |
| 2025-08-28 | 5.82 | 5.97 | 5.81 | 5.97 | 5.97 | qfq | 24,796,189 | 146,462,709 | 2.58% |
| 2025-08-27 | 5.76 | 5.96 | 5.76 | 5.82 | 5.82 | qfq | 24,842,900 | 145,885,261 | 1.39% |
| 2025-08-26 | 5.75 | 5.75 | 5.69 | 5.74 | 5.74 | qfq | 11,317,258 | 64,776,105 | -0.35% |
| 2025-08-25 | 5.81 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 16,714,909 | 96,524,392 | -1.20% |
| 2025-08-22 | 5.85 | 5.85 | 5.78 | 5.83 | 5.83 | qfq | 11,221,531 | 65,220,589 | -0.68% |
| 2025-08-21 | 5.84 | 5.97 | 5.84 | 5.87 | 5.87 | qfq | 14,867,400 | 87,606,962 | 0.51% |
| 2025-08-20 | 5.77 | 5.88 | 5.73 | 5.84 | 5.84 | qfq | 11,715,753 | 68,179,902 | 1.21% |
| 2025-08-19 | 5.82 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 18,202,422 | 105,312,527 | -0.86% |
| 2025-08-18 | 5.92 | 5.97 | 5.80 | 5.82 | 5.82 | qfq | 18,437,800 | 107,942,237 | -1.36% |
| 2025-08-15 | 5.67 | 5.93 | 5.67 | 5.90 | 5.90 | qfq | 18,824,766 | 109,656,110 | 2.79% |
| 2025-08-14 | 5.61 | 5.85 | 5.58 | 5.74 | 5.74 | qfq | 22,863,070 | 130,790,201 | 2.14% |
| 2025-08-13 | 5.66 | 5.68 | 5.61 | 5.62 | 5.62 | qfq | 8,200,461 | 46,191,833 | -0.71% |
| 2025-08-12 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | qfq | 8,169,681 | 45,705,307 | 1.07% |
| 2025-08-11 | 5.63 | 5.67 | 5.59 | 5.60 | 5.60 | qfq | 8,094,470 | 45,428,385 | -0.36% |
| 2025-08-08 | 5.67 | 5.70 | 5.61 | 5.62 | 5.62 | qfq | 7,869,550 | 44,387,812 | -1.40% |
| 2025-08-07 | 5.70 | 5.75 | 5.67 | 5.70 | 5.70 | qfq | 6,446,800 | 36,792,443 | -0.35% |
| 2025-08-06 | 5.71 | 5.72 | 5.65 | 5.72 | 5.72 | qfq | 7,217,224 | 41,008,073 | 0.00% |
| 2025-08-05 | 5.75 | 5.79 | 5.70 | 5.72 | 5.72 | qfq | 6,897,200 | 39,489,546 | -0.69% |
| 2025-08-04 | 5.57 | 5.76 | 5.50 | 5.76 | 5.76 | qfq | 9,557,400 | 54,311,889 | 3.23% |
| 2025-08-01 | 5.66 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 10,672,000 | 59,635,654 | -1.59% |
| 2025-07-31 | 5.68 | 5.77 | 5.62 | 5.67 | 5.67 | qfq | 9,918,900 | 56,408,365 | -0.70% |
| 2025-07-30 | 5.74 | 5.80 | 5.71 | 5.71 | 5.71 | qfq | 8,436,400 | 48,452,332 | -0.35% |
| 2025-07-29 | 5.86 | 5.86 | 5.69 | 5.73 | 5.73 | qfq | 12,391,093 | 71,170,869 | -2.05% |
| 2025-07-28 | 5.91 | 5.92 | 5.82 | 5.85 | 5.85 | qfq | 8,093,004 | 47,354,215 | -1.02% |
| 2025-07-25 | 5.86 | 5.97 | 5.85 | 5.91 | 5.91 | qfq | 9,425,275 | 55,793,828 | 0.51% |
| 2025-07-24 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | qfq | 9,717,590 | 57,055,050 | 0.17% |
| 2025-07-23 | 5.93 | 5.94 | 5.85 | 5.87 | 5.87 | qfq | 9,096,475 | 53,497,363 | -0.84% |
| 2025-07-22 | 6.00 | 6.02 | 5.88 | 5.92 | 5.92 | qfq | 10,456,357 | 62,211,334 | -1.00% |
| 2025-07-21 | 5.85 | 6.04 | 5.83 | 5.98 | 5.98 | qfq | 12,397,417 | 73,793,778 | 2.22% |
| 2025-07-18 | 6.05 | 6.05 | 5.83 | 5.85 | 5.85 | qfq | 22,310,100 | 132,282,564 | -3.47% |
| 2025-07-17 | 6.04 | 6.11 | 6.01 | 6.06 | 6.06 | qfq | 12,540,683 | 75,904,453 | 0.17% |
| 2025-07-16 | 6.10 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 13,444,203 | 81,388,101 | -1.31% |
| 2025-07-15 | 6.03 | 6.18 | 6.01 | 6.13 | 6.13 | qfq | 19,934,180 | 121,777,345 | 2.17% |
| 2025-07-14 | 6.04 | 6.06 | 5.97 | 6.00 | 6.00 | qfq | 12,397,155 | 74,288,513 | -0.99% |
| 2025-07-11 | 6.15 | 6.16 | 6.04 | 6.06 | 6.06 | qfq | 13,351,000 | 81,321,629 | -1.30% |
| 2025-07-10 | 6.01 | 6.30 | 6.01 | 6.14 | 6.14 | qfq | 22,184,677 | 136,699,470 | 1.49% |
| 2025-07-09 | 6.01 | 6.10 | 5.93 | 6.05 | 6.05 | qfq | 17,535,727 | 105,538,968 | 0.67% |
| 2025-07-08 | 5.96 | 6.12 | 5.95 | 6.01 | 6.01 | qfq | 15,749,100 | 94,966,774 | 1.35% |
| 2025-07-07 | 5.91 | 6.08 | 5.89 | 5.93 | 5.93 | qfq | 18,919,592 | 113,020,747 | -2.63% |
| 2025-07-04 | 6.06 | 6.17 | 5.95 | 6.09 | 6.09 | qfq | 17,687,034 | 107,160,858 | 0.83% |
| 2025-07-03 | 6.03 | 6.11 | 6.02 | 6.04 | 6.04 | qfq | 10,580,517 | 64,072,382 | -0.17% |
| 2025-07-02 | 6.05 | 6.19 | 5.97 | 6.05 | 6.05 | qfq | 21,245,200 | 128,983,670 | -0.98% |
| 2025-07-01 | 6.33 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 35,549,934 | 219,914,478 | -4.98% |
| 2025-06-30 | 6.25 | 6.43 | 6.17 | 6.43 | 6.43 | qfq | 40,140,346 | 254,478,732 | 5.07% |
| 2025-06-27 | 5.99 | 6.27 | 5.99 | 6.12 | 6.12 | qfq | 25,725,212 | 156,813,302 | 2.34% |
| 2025-06-26 | 5.95 | 6.10 | 5.87 | 5.98 | 5.98 | qfq | 21,372,251 | 128,602,096 | 0.17% |
| 2025-06-25 | 5.99 | 6.15 | 5.96 | 5.97 | 5.97 | qfq | 27,122,700 | 163,461,651 | -0.17% |
| 2025-06-24 | 5.95 | 6.09 | 5.90 | 5.98 | 5.98 | qfq | 25,530,507 | 153,173,636 | 1.87% |
| 2025-06-23 | 5.70 | 5.87 | 5.63 | 5.87 | 5.87 | qfq | 23,617,756 | 137,511,557 | 5.01% |
| 2025-06-20 | 5.76 | 5.81 | 5.51 | 5.59 | 5.59 | qfq | 22,893,258 | 128,693,612 | -3.62% |
| 2025-06-19 | 5.96 | 5.99 | 5.80 | 5.80 | 5.80 | qfq | 18,183,538 | 107,070,007 | -1.36% |
| 2025-06-18 | 6.15 | 6.23 | 5.85 | 5.88 | 5.88 | qfq | 34,495,837 | 206,722,714 | -4.55% |
| 2025-06-17 | 6.22 | 6.44 | 6.16 | 6.16 | 6.16 | qfq | 33,000,877 | 207,403,442 | -0.81% |
| 2025-06-16 | 6.10 | 6.36 | 6.02 | 6.21 | 6.21 | qfq | 39,522,803 | 244,554,351 | 2.48% |
| 2025-06-13 | 5.85 | 6.06 | 5.62 | 6.06 | 6.06 | qfq | 39,981,130 | 234,876,338 | 5.03% |
| 2025-06-12 | 6.00 | 6.11 | 5.77 | 5.77 | 5.77 | qfq | 45,858,925 | 272,974,457 | -0.86% |
| 2025-06-11 | 5.56 | 5.82 | 5.53 | 5.82 | 5.82 | qfq | 22,754,569 | 130,158,604 | 5.05% |
| 2025-06-10 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | qfq | 32,907,570 | 181,598,071 | 4.92% |
| 2025-06-09 | 5.17 | 5.28 | 5.16 | 5.28 | 5.28 | qfq | 14,922,825 | 78,137,029 | 2.33% |
| 2025-06-06 | 5.19 | 5.20 | 5.15 | 5.16 | 5.16 | qfq | 8,937,600 | 46,164,920 | -0.39% |
| 2025-06-05 | 5.16 | 5.22 | 5.14 | 5.18 | 5.18 | qfq | 8,961,255 | 46,398,602 | 0.19% |
| 2025-06-04 | 5.14 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 9,804,356 | 50,568,537 | -0.77% |
| 2025-06-03 | 5.29 | 5.31 | 5.19 | 5.21 | 5.21 | qfq | 14,866,770 | 77,911,245 | 1.17% |
| 2025-05-30 | 5.22 | 5.28 | 5.11 | 5.15 | 5.15 | qfq | 12,606,822 | 65,298,576 | -0.58% |
| 2025-05-29 | 5.02 | 5.20 | 5.01 | 5.18 | 5.18 | qfq | 16,874,913 | 86,450,223 | 3.60% |
| 2025-05-28 | 5.09 | 5.12 | 4.97 | 5.00 | 5.00 | qfq | 9,843,700 | 49,588,283 | -2.34% |
| 2025-05-27 | 5.03 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 7,278,380 | 36,961,654 | 1.39% |
| 2025-05-26 | 5.02 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 7,079,610 | 35,617,309 | 0.00% |
| 2025-05-23 | 5.18 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 13,868,500 | 70,866,815 | -3.07% |
| 2025-05-22 | 5.17 | 5.33 | 5.11 | 5.21 | 5.21 | qfq | 13,621,200 | 71,112,271 | 0.58% |
| 2025-05-21 | 5.16 | 5.21 | 5.12 | 5.18 | 5.18 | qfq | 9,965,370 | 51,440,081 | 0.19% |
| 2025-05-20 | 5.25 | 5.25 | 5.16 | 5.17 | 5.17 | qfq | 11,985,010 | 62,147,172 | -1.71% |
| 2025-05-19 | 5.17 | 5.32 | 5.16 | 5.26 | 5.26 | qfq | 11,602,809 | 60,981,341 | 1.54% |
| 2025-05-16 | 5.19 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 9,154,800 | 47,402,340 | 0.39% |
| 2025-05-15 | 5.27 | 5.31 | 5.13 | 5.16 | 5.16 | qfq | 16,810,600 | 87,538,592 | -1.71% |
| 2025-05-14 | 5.11 | 5.39 | 5.07 | 5.25 | 5.25 | qfq | 25,542,992 | 133,302,589 | 1.55% |
| 2025-05-13 | 5.01 | 5.17 | 4.96 | 5.17 | 5.17 | qfq | 26,163,979 | 133,225,285 | 5.08% |
| 2025-05-12 | 5.00 | 5.02 | 4.89 | 4.92 | 4.92 | qfq | 11,039,400 | 54,459,099 | -1.20% |
| 2025-05-09 | 5.03 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 8,627,583 | 43,065,287 | -1.19% |
| 2025-05-08 | 5.03 | 5.07 | 4.98 | 5.04 | 5.04 | qfq | 9,027,085 | 45,381,979 | -0.40% |
| 2025-05-07 | 5.10 | 5.14 | 5.03 | 5.06 | 5.06 | qfq | 12,779,532 | 64,971,778 | 0.00% |
| 2025-05-06 | 5.03 | 5.10 | 4.99 | 5.06 | 5.06 | qfq | 11,671,922 | 58,783,789 | 1.40% |
| 2025-04-30 | 5.02 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 12,461,972 | 62,212,035 | 0.20% |
| 2025-04-29 | 5.32 | 5.32 | 4.97 | 4.98 | 4.98 | qfq | 18,259,408 | 93,802,027 | -1.78% |
| 2025-04-28 | 5.12 | 5.15 | 5.05 | 5.07 | 5.07 | qfq | 6,835,000 | 34,771,413 | -0.39% |
| 2025-04-25 | 4.97 | 5.10 | 4.95 | 5.09 | 5.09 | qfq | 9,069,050 | 45,742,552 | 2.21% |
| 2025-04-24 | 5.06 | 5.11 | 4.98 | 4.98 | 4.98 | qfq | 9,998,288 | 50,243,566 | -2.16% |
| 2025-04-23 | 5.27 | 5.32 | 5.01 | 5.09 | 5.09 | qfq | 19,057,161 | 97,948,692 | -3.23% |
| 2025-04-22 | 5.21 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 13,698,558 | 72,424,861 | 1.35% |
| 2025-04-21 | 5.20 | 5.30 | 5.19 | 5.19 | 5.19 | qfq | 18,752,548 | 97,503,349 | -4.95% |
| 2025-04-18 | 5.55 | 5.63 | 5.43 | 5.46 | 5.46 | qfq | 9,597,885 | 53,099,963 | -2.15% |
| 2025-04-17 | 5.53 | 5.65 | 5.41 | 5.58 | 5.58 | qfq | 9,273,200 | 51,483,184 | 1.27% |
| 2025-04-16 | 5.61 | 5.67 | 5.46 | 5.51 | 5.51 | qfq | 10,380,300 | 57,731,790 | -2.30% |
| 2025-04-15 | 5.48 | 5.68 | 5.42 | 5.64 | 5.64 | qfq | 11,917,700 | 66,069,059 | 3.87% |
| 2025-04-14 | 5.30 | 5.52 | 5.30 | 5.43 | 5.43 | qfq | 12,253,886 | 66,212,106 | -1.99% |
| 2025-04-11 | 5.28 | 5.59 | 5.27 | 5.54 | 5.54 | qfq | 13,221,890 | 72,382,710 | 3.94% |
| 2025-04-10 | 5.12 | 5.33 | 5.12 | 5.33 | 5.33 | qfq | 16,203,793 | 84,893,443 | 4.92% |
| 2025-04-09 | 5.10 | 5.20 | 4.99 | 5.08 | 5.08 | qfq | 16,974,160 | 85,834,207 | -3.24% |
| 2025-04-08 | 5.25 | 5.38 | 5.25 | 5.25 | 5.25 | qfq | 11,337,400 | 59,616,706 | -5.06% |
| 2025-04-07 | 5.53 | 5.61 | 5.53 | 5.53 | 5.53 | qfq | 4,596,700 | 25,477,808 | -4.98% |
| 2025-04-03 | 5.71 | 5.84 | 5.71 | 5.82 | 5.82 | qfq | 7,151,500 | 41,315,712 | 0.87% |
| 2025-04-02 | 5.63 | 5.84 | 5.52 | 5.77 | 5.77 | qfq | 11,276,100 | 64,112,852 | 2.67% |
| 2025-04-01 | 5.74 | 5.78 | 5.62 | 5.62 | 5.62 | qfq | 8,721,400 | 49,612,362 | -1.40% |
| 2025-03-31 | 5.90 | 5.90 | 5.68 | 5.70 | 5.70 | qfq | 11,976,440 | 68,893,265 | -4.20% |
| 2025-03-28 | 6.00 | 6.05 | 5.88 | 5.95 | 5.95 | qfq | 19,869,685 | 118,960,549 | 3.30% |
| 2025-03-27 | 5.87 | 5.87 | 5.73 | 5.76 | 5.76 | qfq | 10,630,818 | 61,379,935 | -2.54% |
| 2025-03-26 | 5.96 | 6.00 | 5.91 | 5.91 | 5.91 | qfq | 6,915,300 | 41,056,943 | -1.83% |
| 2025-03-25 | 6.04 | 6.08 | 5.94 | 6.02 | 6.02 | qfq | 9,985,668 | 59,817,793 | -0.82% |
| 2025-03-24 | 6.20 | 6.20 | 6.00 | 6.07 | 6.07 | qfq | 16,259,917 | 98,950,068 | -3.04% |
| 2025-03-21 | 6.00 | 6.26 | 5.98 | 6.26 | 6.26 | qfq | 29,778,825 | 183,786,801 | 5.03% |
| 2025-03-20 | 6.05 | 6.09 | 5.95 | 5.96 | 5.96 | qfq | 10,889,585 | 65,180,064 | -1.97% |
| 2025-03-19 | 6.01 | 6.15 | 5.91 | 6.08 | 6.08 | qfq | 16,473,340 | 99,464,551 | -0.49% |
| 2025-03-18 | 6.32 | 6.38 | 6.08 | 6.11 | 6.11 | qfq | 28,672,875 | 178,341,530 | 0.49% |
| 2025-03-17 | 6.08 | 6.08 | 5.99 | 6.08 | 6.08 | qfq | 8,122,106 | 49,296,590 | 5.01% |
| 2025-03-14 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | qfq | 142,258 | 823,674 | 5.08% |
| 2025-03-13 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 442,800 | 2,439,828 | -7.55% |
| 2025-03-11 | 6.05 | 6.09 | 5.94 | 5.96 | 5.25 | qfq | 13,331,700 | 79,800,237 | -1.49% |
| 2025-03-10 | 5.86 | 6.09 | 5.85 | 6.05 | 5.33 | qfq | 13,852,458 | 83,102,836 | 2.89% |
| 2025-03-07 | 6.00 | 6.03 | 5.84 | 5.88 | 5.18 | qfq | 13,010,533 | 76,944,096 | -2.00% |
| 2025-03-06 | 6.12 | 6.20 | 5.93 | 6.00 | 5.29 | qfq | 21,891,133 | 132,808,233 | -3.23% |
| 2025-03-05 | 6.18 | 6.22 | 6.10 | 6.20 | 5.46 | qfq | 9,438,400 | 58,074,859 | -0.32% |
| 2025-03-04 | 6.24 | 6.39 | 6.13 | 6.22 | 5.48 | qfq | 14,267,572 | 88,865,234 | -1.27% |
| 2025-03-03 | 6.23 | 6.31 | 6.08 | 6.30 | 5.55 | qfq | 16,393,638 | 101,670,700 | 1.12% |
| 2025-02-28 | 6.00 | 6.30 | 6.00 | 6.23 | 5.49 | qfq | 20,089,155 | 123,804,213 | 3.49% |
| 2025-02-27 | 5.82 | 6.16 | 5.82 | 6.02 | 5.30 | qfq | 18,680,900 | 112,339,947 | 1.86% |
| 2025-02-26 | 5.98 | 5.98 | 5.84 | 5.91 | 5.21 | qfq | 15,122,600 | 89,240,327 | -1.99% |
| 2025-02-25 | 5.90 | 6.10 | 5.88 | 6.03 | 5.31 | qfq | 20,136,273 | 121,059,795 | 3.61% |
| 2025-02-24 | 5.60 | 5.99 | 5.60 | 5.82 | 5.13 | qfq | 18,891,490 | 109,914,494 | 1.39% |
| 2025-02-21 | 5.85 | 5.87 | 5.62 | 5.74 | 5.06 | qfq | 27,195,295 | 154,750,130 | -3.04% |
| 2025-02-20 | 6.09 | 6.17 | 5.90 | 5.92 | 5.21 | qfq | 23,179,101 | 140,002,514 | -3.27% |
| 2025-02-19 | 5.92 | 6.12 | 5.90 | 6.12 | 5.39 | qfq | 26,891,417 | 162,496,559 | 4.97% |
| 2025-02-18 | 5.96 | 6.05 | 5.81 | 5.83 | 5.14 | qfq | 17,789,771 | 105,502,816 | -3.00% |
| 2025-02-17 | 6.02 | 6.23 | 6.01 | 6.01 | 5.29 | qfq | 17,643,921 | 107,359,756 | -1.48% |
| 2025-02-14 | 6.06 | 6.27 | 5.76 | 6.10 | 5.37 | qfq | 32,278,976 | 192,896,211 | 0.66% |
| 2025-02-13 | 6.07 | 6.44 | 6.01 | 6.06 | 5.34 | qfq | 29,847,630 | 185,881,841 | -1.14% |
| 2025-02-12 | 6.04 | 6.17 | 6.01 | 6.13 | 5.40 | qfq | 22,997,700 | 140,119,289 | 0.16% |
| 2025-02-11 | 5.99 | 6.16 | 5.74 | 6.12 | 5.39 | qfq | 34,368,957 | 206,993,658 | 4.26% |
| 2025-02-10 | 5.65 | 5.87 | 5.62 | 5.87 | 5.17 | qfq | 20,807,634 | 120,861,080 | 5.01% |
| 2025-02-07 | 5.30 | 5.59 | 5.27 | 5.59 | 4.92 | qfq | 24,922,207 | 135,446,826 | 5.08% |
| 2025-02-06 | 5.14 | 5.35 | 5.14 | 5.32 | 4.69 | qfq | 18,805,500 | 98,661,711 | 2.50% |
| 2025-02-05 | 5.05 | 5.25 | 4.91 | 5.19 | 4.57 | qfq | 24,749,200 | 127,297,312 | 3.80% |
| 2025-01-27 | 4.97 | 5.09 | 4.95 | 5.00 | 4.40 | qfq | 15,942,770 | 79,939,372 | 0.81% |
| 2025-01-24 | 4.61 | 4.98 | 4.61 | 4.96 | 4.37 | qfq | 27,782,720 | 132,876,302 | 2.27% |
| 2025-01-23 | 5.00 | 5.05 | 4.81 | 4.85 | 4.27 | qfq | 22,318,065 | 110,697,618 | -2.81% |
| 2025-01-22 | 4.91 | 5.08 | 4.85 | 4.99 | 4.40 | qfq | 25,068,000 | 124,323,379 | 2.67% |
| 2025-01-21 | 5.01 | 5.01 | 4.80 | 4.86 | 4.28 | qfq | 29,199,428 | 142,604,841 | -3.76% |
| 2025-01-20 | 5.11 | 5.29 | 4.99 | 5.05 | 4.45 | qfq | 29,182,000 | 150,185,093 | -0.98% |
| 2025-01-17 | 5.29 | 5.37 | 5.06 | 5.10 | 4.49 | qfq | 46,493,375 | 242,589,210 | -1.16% |
| 2025-01-16 | 4.85 | 5.16 | 4.83 | 5.16 | 4.55 | qfq | 29,441,187 | 146,450,990 | 5.09% |
| 2025-01-15 | 5.06 | 5.06 | 4.70 | 4.91 | 4.33 | qfq | 71,602,208 | 352,395,189 | 1.87% |
| 2025-01-14 | 4.82 | 4.82 | 4.78 | 4.82 | 4.25 | qfq | 13,621,108 | 65,641,220 | 5.01% |
| 2025-01-13 | 4.40 | 4.59 | 4.40 | 4.59 | 4.04 | qfq | 28,711,480 | 130,339,521 | 5.03% |
| 2025-01-10 | 4.41 | 4.54 | 4.37 | 4.37 | 3.85 | qfq | 68,914,936 | 303,627,815 | -5.00% |
| 2025-01-09 | 4.60 | 4.68 | 4.60 | 4.60 | 4.05 | qfq | 27,913,600 | 128,507,698 | -4.96% |
| 2025-01-08 | 4.84 | 5.09 | 4.84 | 4.84 | 4.26 | qfq | 100,860,781 | 490,089,725 | -4.91% |
| 2025-01-07 | 5.09 | 5.09 | 5.09 | 5.09 | 4.48 | qfq | 375,600 | 1,911,804 | -5.04% |
| 2025-01-06 | 5.36 | 5.36 | 5.36 | 5.36 | 4.72 | qfq | 337,500 | 1,809,000 | -4.96% |
| 2025-01-03 | 5.64 | 5.64 | 5.64 | 5.64 | 4.97 | qfq | 555,400 | 3,132,456 | -5.05% |
| 2024-12-31 | 6.06 | 6.29 | 5.94 | 5.94 | 5.23 | qfq | 17,729,767 | 108,529,591 | -1.98% |
| 2024-12-30 | 6.19 | 6.19 | 6.00 | 6.06 | 5.34 | qfq | 13,402,013 | 81,063,172 | -2.10% |
| 2024-12-27 | 6.04 | 6.27 | 6.04 | 6.19 | 5.45 | qfq | 15,447,875 | 95,568,554 | 2.48% |
| 2024-12-26 | 6.02 | 6.16 | 5.96 | 6.04 | 5.32 | qfq | 14,965,300 | 90,891,848 | -0.98% |
| 2024-12-25 | 6.37 | 6.40 | 6.01 | 6.10 | 5.37 | qfq | 20,557,157 | 125,961,403 | -4.69% |
| 2024-12-24 | 6.43 | 6.58 | 6.33 | 6.40 | 5.64 | qfq | 12,675,400 | 81,204,697 | -0.31% |
| 2024-12-23 | 6.87 | 6.88 | 6.42 | 6.42 | 5.66 | qfq | 21,046,155 | 138,591,363 | -6.55% |
| 2024-12-20 | 6.76 | 6.93 | 6.68 | 6.87 | 6.05 | qfq | 19,225,070 | 130,533,571 | 1.93% |
| 2024-12-19 | 6.62 | 6.74 | 6.56 | 6.74 | 5.94 | qfq | 12,383,890 | 82,712,404 | 0.90% |
| 2024-12-18 | 6.73 | 6.79 | 6.61 | 6.68 | 5.88 | qfq | 15,466,150 | 103,559,530 | 0.15% |
| 2024-12-17 | 6.90 | 6.90 | 6.65 | 6.67 | 5.88 | qfq | 19,821,565 | 133,723,744 | -3.75% |
| 2024-12-16 | 7.04 | 7.04 | 6.90 | 6.93 | 6.10 | qfq | 26,819,020 | 186,216,907 | -3.48% |
| 2024-12-13 | 7.44 | 7.47 | 7.17 | 7.18 | 6.32 | qfq | 32,461,620 | 236,003,756 | -4.77% |
| 2024-12-12 | 7.25 | 7.59 | 7.22 | 7.54 | 6.64 | qfq | 43,895,992 | 329,232,417 | 4.14% |
| 2024-12-11 | 7.07 | 7.24 | 7.07 | 7.24 | 6.38 | qfq | 17,482,550 | 125,755,940 | 1.40% |
| 2024-12-10 | 7.35 | 7.41 | 7.12 | 7.14 | 6.29 | qfq | 21,417,550 | 155,022,709 | 0.00% |
| 2024-12-09 | 7.23 | 7.28 | 7.06 | 7.14 | 6.29 | qfq | 17,741,158 | 126,724,050 | -1.38% |
| 2024-12-06 | 7.30 | 7.31 | 7.12 | 7.24 | 6.38 | qfq | 24,029,858 | 173,662,249 | -0.96% |
| 2024-12-05 | 6.90 | 7.43 | 6.90 | 7.31 | 6.44 | qfq | 34,011,700 | 246,166,533 | 4.58% |
| 2024-12-04 | 7.12 | 7.17 | 6.94 | 6.99 | 6.16 | qfq | 20,638,100 | 145,626,545 | -2.65% |
| 2024-12-03 | 7.20 | 7.25 | 7.09 | 7.18 | 6.32 | qfq | 21,392,200 | 152,987,152 | -0.42% |
| 2024-12-02 | 7.08 | 7.25 | 7.02 | 7.21 | 6.35 | qfq | 32,518,230 | 233,290,719 | 0.42% |
| 2024-11-29 | 6.95 | 7.50 | 6.88 | 7.18 | 6.32 | qfq | 44,311,730 | 320,779,190 | 3.91% |
| 2024-11-28 | 6.75 | 7.03 | 6.73 | 6.91 | 6.09 | qfq | 31,497,825 | 217,199,365 | 2.83% |
| 2024-11-27 | 6.66 | 6.72 | 6.44 | 6.72 | 5.92 | qfq | 22,534,364 | 148,160,926 | 0.30% |
| 2024-11-26 | 6.82 | 6.96 | 6.67 | 6.70 | 5.90 | qfq | 20,856,464 | 141,633,374 | -1.90% |
| 2024-11-25 | 6.85 | 7.00 | 6.65 | 6.83 | 6.02 | qfq | 34,934,000 | 236,141,164 | -5.27% |
| 2024-11-22 | 7.30 | 7.50 | 7.10 | 7.21 | 6.35 | qfq | 31,230,400 | 229,863,153 | -0.41% |
| 2024-11-21 | 7.37 | 7.38 | 7.15 | 7.24 | 6.38 | qfq | 20,353,500 | 148,118,038 | -0.28% |
| 2024-11-20 | 7.00 | 7.33 | 6.93 | 7.26 | 6.40 | qfq | 26,848,897 | 193,337,806 | 3.71% |
| 2024-11-19 | 6.80 | 7.05 | 6.76 | 7.00 | 6.17 | qfq | 22,853,411 | 157,866,809 | 2.34% |
| 2024-11-18 | 7.20 | 7.33 | 6.83 | 6.84 | 6.03 | qfq | 29,937,300 | 209,733,710 | -6.81% |
| 2024-11-15 | 7.34 | 7.55 | 7.25 | 7.34 | 6.47 | qfq | 23,975,984 | 177,172,361 | 0.00% |
| 2024-11-14 | 7.84 | 7.86 | 7.32 | 7.34 | 6.47 | qfq | 30,317,700 | 229,178,495 | -6.38% |
| 2024-11-13 | 8.10 | 8.10 | 7.61 | 7.84 | 6.91 | qfq | 34,447,450 | 268,925,225 | -3.09% |
| 2024-11-12 | 7.96 | 8.33 | 7.87 | 8.09 | 7.13 | qfq | 51,282,063 | 416,613,446 | 1.89% |
| 2024-11-11 | 8.15 | 8.15 | 7.77 | 7.94 | 6.99 | qfq | 47,803,314 | 376,848,651 | -1.61% |
| 2024-11-08 | 7.60 | 8.30 | 7.53 | 8.07 | 7.11 | qfq | 78,377,961 | 616,298,226 | 6.89% |
| 2024-11-07 | 7.40 | 7.57 | 7.20 | 7.55 | 6.65 | qfq | 46,455,774 | 345,482,090 | 1.21% |
| 2024-11-06 | 7.63 | 7.77 | 7.41 | 7.46 | 6.57 | qfq | 54,313,673 | 411,812,002 | -2.23% |
| 2024-11-05 | 7.55 | 7.78 | 7.55 | 7.63 | 6.72 | qfq | 45,605,421 | 349,609,144 | 1.60% |
| 2024-11-04 | 7.00 | 7.67 | 7.00 | 7.51 | 6.62 | qfq | 51,998,288 | 382,987,187 | -3.22% |
| 2024-11-01 | 8.46 | 8.46 | 7.76 | 7.76 | 6.84 | qfq | 74,845,315 | 597,835,826 | -9.98% |
| 2024-10-31 | 8.34 | 8.90 | 8.12 | 8.62 | 7.59 | qfq | 96,013,763 | 830,146,646 | 1.89% |
| 2024-10-30 | 8.98 | 9.31 | 8.36 | 8.46 | 7.45 | qfq | 121,398,872 | 1,062,899,377 | -5.26% |
| 2024-10-29 | 8.06 | 8.93 | 7.86 | 8.93 | 7.87 | qfq | 120,049,819 | 1,021,392,302 | 9.98% |
| 2024-10-28 | 7.60 | 8.25 | 7.53 | 8.12 | 7.15 | qfq | 103,105,133 | 828,394,212 | 4.24% |
| 2024-10-25 | 7.73 | 8.25 | 7.47 | 7.79 | 6.86 | qfq | 114,661,839 | 895,060,150 | -2.26% |
| 2024-10-24 | 8.91 | 8.91 | 7.76 | 7.97 | 7.02 | qfq | 145,783,268 | 1,238,111,184 | -1.60% |
| 2024-10-23 | 8.10 | 8.10 | 8.10 | 8.10 | 7.14 | qfq | 23,444,630 | 189,901,503 | 10.05% |
| 2024-10-22 | 7.28 | 7.60 | 6.87 | 7.36 | 6.48 | qfq | 88,179,425 | 638,692,805 | 4.25% |
| 2024-10-21 | 6.50 | 7.06 | 6.47 | 7.06 | 6.22 | qfq | 79,846,330 | 539,850,432 | 9.97% |
| 2024-10-18 | 6.35 | 6.50 | 6.15 | 6.42 | 5.66 | qfq | 48,781,162 | 310,144,021 | 0.94% |
| 2024-10-17 | 6.65 | 6.70 | 6.16 | 6.36 | 5.60 | qfq | 56,946,527 | 365,034,614 | -3.78% |
| 2024-10-16 | 6.70 | 6.83 | 6.52 | 6.61 | 5.82 | qfq | 58,988,800 | 392,942,668 | -5.03% |
| 2024-10-15 | 6.50 | 7.28 | 6.35 | 6.96 | 6.13 | qfq | 83,408,929 | 578,888,342 | 3.88% |
| 2024-10-14 | 6.78 | 6.98 | 6.36 | 6.70 | 5.90 | qfq | 62,262,820 | 414,583,123 | 0.45% |
| 2024-10-11 | 6.05 | 6.87 | 6.05 | 6.67 | 5.88 | qfq | 75,266,100 | 486,852,759 | 3.57% |
| 2024-10-10 | 7.20 | 7.32 | 6.44 | 6.44 | 5.67 | qfq | 93,824,293 | 632,329,874 | -10.06% |
| 2024-10-09 | 6.80 | 7.16 | 6.16 | 7.16 | 6.31 | qfq | 108,551,657 | 747,429,729 | 9.98% |
| 2024-10-08 | 6.51 | 6.51 | 6.00 | 6.51 | 5.73 | qfq | 83,820,707 | 534,911,367 | 9.97% |
| 2024-09-30 | 5.62 | 5.92 | 5.37 | 5.92 | 5.21 | qfq | 74,492,974 | 424,473,738 | 10.04% |
| 2024-09-27 | 5.11 | 5.46 | 5.00 | 5.38 | 4.74 | qfq | 65,594,597 | 342,401,202 | 6.53% |
| 2024-09-26 | 4.82 | 5.16 | 4.81 | 5.05 | 4.45 | qfq | 55,903,100 | 281,216,394 | 1.81% |
| 2024-09-25 | 4.92 | 5.21 | 4.80 | 4.96 | 4.37 | qfq | 68,937,758 | 344,902,706 | 4.42% |
| 2024-09-24 | 4.53 | 4.91 | 4.38 | 4.75 | 4.18 | qfq | 50,426,657 | 234,580,093 | 6.50% |
| 2024-09-23 | 4.46 | 4.64 | 4.38 | 4.46 | 3.93 | qfq | 33,595,965 | 151,589,636 | -0.45% |
| 2024-09-20 | 4.32 | 4.49 | 4.27 | 4.48 | 3.95 | qfq | 28,208,879 | 122,622,157 | 2.99% |
| 2024-09-19 | 4.22 | 4.41 | 4.16 | 4.35 | 3.83 | qfq | 31,283,583 | 134,397,804 | 3.08% |
| 2024-09-18 | 4.11 | 4.31 | 3.99 | 4.22 | 3.72 | qfq | 33,068,900 | 136,154,147 | 1.44% |
| 2024-09-13 | 4.31 | 4.41 | 4.16 | 4.16 | 3.66 | qfq | 27,600,347 | 118,206,243 | -3.26% |
| 2024-09-12 | 4.40 | 4.42 | 4.28 | 4.30 | 3.79 | qfq | 24,914,950 | 108,478,790 | -2.27% |
| 2024-09-11 | 4.40 | 4.45 | 4.31 | 4.40 | 3.88 | qfq | 24,738,051 | 108,372,150 | 0.00% |
| 2024-09-10 | 4.44 | 4.52 | 4.31 | 4.40 | 3.88 | qfq | 38,334,694 | 168,244,005 | -3.51% |
| 2024-09-09 | 4.30 | 4.73 | 4.21 | 4.56 | 4.02 | qfq | 53,229,790 | 239,656,689 | 2.70% |
| 2024-09-06 | 4.68 | 4.89 | 4.39 | 4.44 | 3.91 | qfq | 92,131,097 | 428,139,256 | -2.84% |
| 2024-09-05 | 4.30 | 4.57 | 4.29 | 4.57 | 4.03 | qfq | 39,866,790 | 179,770,955 | 10.12% |
| 2024-09-04 | 4.08 | 4.22 | 3.98 | 4.15 | 3.66 | qfq | 32,506,400 | 133,460,624 | 1.47% |
| 2024-09-03 | 4.13 | 4.30 | 4.06 | 4.09 | 3.60 | qfq | 40,833,094 | 169,817,411 | -0.73% |
| 2024-09-02 | 3.90 | 4.13 | 3.90 | 4.12 | 3.63 | qfq | 41,442,990 | 167,760,883 | 4.30% |
| 2024-08-30 | 3.79 | 4.10 | 3.79 | 3.95 | 3.48 | qfq | 37,322,494 | 146,903,296 | 3.67% |
| 2024-08-29 | 3.85 | 3.90 | 3.77 | 3.81 | 3.36 | qfq | 25,914,000 | 98,945,012 | -1.80% |
| 2024-08-28 | 3.96 | 4.10 | 3.85 | 3.88 | 3.42 | qfq | 33,004,100 | 129,820,909 | -3.96% |
| 2024-08-27 | 3.88 | 4.24 | 3.85 | 4.04 | 3.56 | qfq | 50,229,700 | 203,877,393 | 4.66% |
| 2024-08-26 | 3.75 | 3.99 | 3.69 | 3.86 | 3.40 | qfq | 38,358,158 | 146,868,260 | -1.28% |
| 2024-08-23 | 3.75 | 4.13 | 3.73 | 3.91 | 3.44 | qfq | 54,083,404 | 212,671,571 | 1.30% |
| 2024-08-22 | 4.15 | 4.20 | 3.86 | 3.86 | 3.40 | qfq | 72,403,700 | 289,225,540 | -10.02% |
| 2024-08-21 | 4.40 | 4.80 | 4.18 | 4.29 | 3.78 | qfq | 97,686,584 | 436,386,599 | -2.50% |
| 2024-08-20 | 4.08 | 4.40 | 4.05 | 4.40 | 3.88 | qfq | 84,086,027 | 357,027,178 | 10.00% |
| 2024-08-19 | 3.63 | 4.00 | 3.63 | 4.00 | 3.52 | qfq | 27,780,400 | 109,076,949 | 9.89% |
| 2024-08-16 | 3.72 | 3.78 | 3.63 | 3.64 | 3.21 | qfq | 27,028,647 | 99,490,528 | -4.21% |
| 2024-08-15 | 3.72 | 3.99 | 3.71 | 3.80 | 3.35 | qfq | 35,807,400 | 138,620,608 | 0.80% |
| 2024-08-14 | 3.65 | 3.86 | 3.60 | 3.77 | 3.32 | qfq | 31,934,654 | 118,997,407 | 2.17% |
| 2024-08-13 | 3.63 | 3.74 | 3.52 | 3.69 | 3.25 | qfq | 28,464,900 | 103,893,943 | 2.22% |
| 2024-08-12 | 3.67 | 3.76 | 3.56 | 3.61 | 3.18 | qfq | 32,068,500 | 116,877,004 | -5.00% |
| 2024-08-09 | 3.70 | 4.07 | 3.60 | 3.80 | 3.35 | qfq | 64,888,400 | 247,347,000 | 2.70% |
| 2024-08-08 | 3.46 | 3.70 | 3.42 | 3.70 | 3.26 | qfq | 34,338,985 | 122,994,164 | 10.12% |
| 2024-08-07 | 3.36 | 3.40 | 3.34 | 3.36 | 2.96 | qfq | 7,782,317 | 26,234,649 | -0.59% |
| 2024-08-06 | 3.35 | 3.40 | 3.34 | 3.38 | 2.98 | qfq | 10,051,900 | 33,813,936 | 1.81% |
| 2024-08-05 | 3.40 | 3.48 | 3.32 | 3.32 | 2.92 | qfq | 13,904,200 | 47,220,003 | -2.92% |
| 2024-08-02 | 3.45 | 3.50 | 3.41 | 3.42 | 3.01 | qfq | 12,434,252 | 43,049,107 | -1.16% |
| 2024-08-01 | 3.48 | 3.51 | 3.44 | 3.46 | 3.05 | qfq | 16,028,462 | 55,615,860 | -1.70% |
| 2024-07-31 | 3.39 | 3.55 | 3.39 | 3.52 | 3.10 | qfq | 28,559,095 | 99,644,819 | 3.23% |
| 2024-07-30 | 3.41 | 3.48 | 3.39 | 3.41 | 3.00 | qfq | 24,621,690 | 84,394,273 | -2.85% |
| 2024-07-29 | 3.35 | 3.57 | 3.28 | 3.51 | 3.09 | qfq | 38,560,830 | 131,909,866 | 4.15% |
| 2024-07-26 | 3.45 | 3.63 | 3.34 | 3.37 | 2.97 | qfq | 40,323,429 | 139,877,520 | -0.88% |
| 2024-07-25 | 3.10 | 3.40 | 3.10 | 3.40 | 2.99 | qfq | 17,945,371 | 60,822,539 | 10.03% |
| 2024-07-24 | 3.22 | 3.22 | 3.08 | 3.09 | 2.72 | qfq | 8,781,500 | 27,415,020 | -2.52% |
| 2024-07-23 | 3.23 | 3.29 | 3.17 | 3.17 | 2.79 | qfq | 8,411,700 | 27,239,953 | -1.55% |
| 2024-07-22 | 3.13 | 3.23 | 3.13 | 3.22 | 2.84 | qfq | 9,079,658 | 29,062,725 | 2.55% |
| 2024-07-19 | 3.11 | 3.18 | 3.10 | 3.14 | 2.77 | qfq | 6,726,100 | 21,124,148 | 0.96% |
| 2024-07-18 | 3.11 | 3.16 | 3.02 | 3.11 | 2.74 | qfq | 9,380,600 | 28,905,458 | -0.96% |
| 2024-07-17 | 3.17 | 3.18 | 3.12 | 3.14 | 2.77 | qfq | 5,669,900 | 17,840,718 | -0.95% |
| 2024-07-16 | 3.24 | 3.25 | 3.14 | 3.17 | 2.79 | qfq | 6,546,700 | 20,803,575 | 0.32% |
| 2024-07-15 | 3.18 | 3.23 | 3.14 | 3.16 | 2.78 | qfq | 7,228,000 | 22,886,053 | -2.77% |
| 2024-07-12 | 3.24 | 3.32 | 3.22 | 3.25 | 2.86 | qfq | 9,191,020 | 30,069,140 | 0.31% |
| 2024-07-11 | 3.30 | 3.33 | 3.18 | 3.24 | 2.85 | qfq | 12,165,000 | 39,378,952 | 3.85% |
| 2024-07-10 | 3.19 | 3.20 | 3.10 | 3.12 | 2.75 | qfq | 7,911,030 | 24,915,390 | -3.70% |
| 2024-07-09 | 3.22 | 3.24 | 3.08 | 3.24 | 2.85 | qfq | 10,841,100 | 34,299,963 | 0.62% |
| 2024-07-08 | 3.35 | 3.36 | 3.20 | 3.22 | 2.84 | qfq | 8,742,600 | 28,359,652 | -2.72% |
| 2024-07-05 | 3.30 | 3.32 | 3.19 | 3.31 | 2.92 | qfq | 8,031,558 | 26,411,205 | 2.16% |
| 2024-07-04 | 3.38 | 3.45 | 3.24 | 3.24 | 2.85 | qfq | 11,557,800 | 38,182,719 | -3.57% |
| 2024-07-03 | 3.41 | 3.44 | 3.36 | 3.36 | 2.96 | qfq | 8,242,300 | 27,920,557 | -1.18% |
| 2024-07-02 | 3.31 | 3.47 | 3.31 | 3.40 | 2.99 | qfq | 14,026,853 | 47,821,553 | 2.41% |
| 2024-07-01 | 3.30 | 3.35 | 3.26 | 3.32 | 2.92 | qfq | 7,052,600 | 23,280,244 | 0.61% |
| 2024-06-28 | 3.33 | 3.39 | 3.30 | 3.30 | 2.91 | qfq | 8,408,500 | 28,143,149 | -1.20% |
| 2024-06-27 | 3.41 | 3.42 | 3.33 | 3.34 | 2.94 | qfq | 9,373,500 | 31,593,587 | -2.05% |
| 2024-06-26 | 3.27 | 3.42 | 3.22 | 3.41 | 3.00 | qfq | 14,368,300 | 48,133,774 | 4.28% |
| 2024-06-25 | 3.31 | 3.35 | 3.24 | 3.27 | 2.88 | qfq | 14,306,100 | 46,958,416 | -3.82% |
| 2024-06-24 | 3.35 | 3.60 | 3.17 | 3.40 | 2.99 | qfq | 23,106,000 | 77,784,497 | 2.10% |
| 2024-06-21 | 3.39 | 3.45 | 3.32 | 3.33 | 2.93 | qfq | 7,521,600 | 25,333,029 | -1.77% |
| 2024-06-20 | 3.53 | 3.53 | 3.38 | 3.39 | 2.99 | qfq | 12,830,400 | 43,893,000 | -4.24% |
| 2024-06-19 | 3.52 | 3.64 | 3.51 | 3.54 | 3.12 | qfq | 12,409,954 | 44,398,593 | 0.00% |
| 2024-06-18 | 3.52 | 3.59 | 3.50 | 3.54 | 3.12 | qfq | 8,949,600 | 31,822,699 | 0.57% |
| 2024-06-17 | 3.59 | 3.61 | 3.51 | 3.52 | 3.10 | qfq | 12,443,258 | 44,115,083 | -3.83% |
| 2024-06-14 | 3.54 | 3.79 | 3.47 | 3.66 | 3.22 | qfq | 16,790,483 | 61,241,570 | 3.39% |
| 2024-06-13 | 3.59 | 3.62 | 3.52 | 3.54 | 3.12 | qfq | 7,185,000 | 25,480,142 | -1.39% |
| 2024-06-12 | 3.50 | 3.62 | 3.48 | 3.59 | 3.16 | qfq | 7,980,593 | 28,592,047 | 2.28% |
| 2024-06-11 | 3.49 | 3.54 | 3.38 | 3.51 | 3.09 | qfq | 8,762,483 | 30,497,198 | 0.57% |
| 2024-06-07 | 3.45 | 3.53 | 3.41 | 3.49 | 3.07 | qfq | 11,456,658 | 39,847,251 | 2.65% |
| 2024-06-06 | 3.68 | 3.70 | 3.34 | 3.40 | 2.99 | qfq | 24,457,550 | 84,228,066 | -7.36% |
| 2024-06-05 | 3.68 | 3.71 | 3.62 | 3.67 | 3.23 | qfq | 8,768,416 | 32,105,397 | -1.08% |
| 2024-06-04 | 3.80 | 3.82 | 3.62 | 3.71 | 3.27 | qfq | 15,738,265 | 57,921,363 | -3.64% |
| 2024-06-03 | 3.98 | 4.00 | 3.78 | 3.85 | 3.39 | qfq | 13,915,763 | 53,464,866 | -2.53% |
| 2024-05-31 | 3.92 | 3.99 | 3.89 | 3.95 | 3.48 | qfq | 8,924,150 | 35,251,374 | 1.28% |
| 2024-05-30 | 3.98 | 3.98 | 3.88 | 3.90 | 3.44 | qfq | 9,120,900 | 35,671,053 | -1.52% |
| 2024-05-29 | 3.94 | 4.02 | 3.93 | 3.96 | 3.49 | qfq | 9,455,265 | 37,605,867 | 0.51% |
| 2024-05-28 | 4.00 | 4.03 | 3.92 | 3.94 | 3.47 | qfq | 16,500,400 | 65,189,573 | -3.19% |
| 2024-05-27 | 4.16 | 4.21 | 3.98 | 4.07 | 3.59 | qfq | 21,947,000 | 89,553,881 | 0.49% |
| 2024-05-24 | 4.12 | 4.15 | 4.04 | 4.05 | 3.57 | qfq | 11,857,300 | 48,308,250 | -1.46% |
| 2024-05-23 | 4.18 | 4.19 | 4.08 | 4.11 | 3.62 | qfq | 13,860,700 | 57,148,634 | -2.61% |
| 2024-05-22 | 4.19 | 4.22 | 4.12 | 4.22 | 3.72 | qfq | 14,975,900 | 62,811,457 | 1.20% |
| 2024-05-21 | 4.28 | 4.29 | 4.12 | 4.17 | 3.67 | qfq | 18,333,700 | 76,511,861 | -2.11% |
| 2024-05-20 | 4.41 | 4.45 | 4.21 | 4.26 | 3.75 | qfq | 32,778,100 | 141,124,557 | -4.27% |
| 2024-05-17 | 4.39 | 4.54 | 4.35 | 4.45 | 3.92 | qfq | 43,322,735 | 192,237,827 | 0.23% |
| 2024-05-16 | 4.04 | 4.44 | 4.04 | 4.44 | 3.91 | qfq | 52,782,523 | 228,339,650 | 9.90% |
| 2024-05-15 | 4.09 | 4.12 | 4.01 | 4.04 | 3.56 | qfq | 11,099,400 | 45,020,968 | -1.46% |
| 2024-05-14 | 4.00 | 4.12 | 3.99 | 4.10 | 3.61 | qfq | 16,234,115 | 66,102,258 | 2.76% |
| 2024-05-13 | 4.07 | 4.09 | 3.92 | 3.99 | 3.51 | qfq | 17,923,008 | 71,781,259 | -3.16% |
| 2024-05-10 | 4.23 | 4.36 | 4.11 | 4.12 | 3.63 | qfq | 24,978,500 | 104,491,107 | -3.29% |
| 2024-05-09 | 4.18 | 4.35 | 4.18 | 4.26 | 3.75 | qfq | 28,321,381 | 120,769,687 | -1.16% |
| 2024-05-08 | 4.68 | 4.86 | 4.30 | 4.31 | 3.80 | qfq | 46,525,120 | 211,237,889 | -4.43% |
| 2024-05-07 | 4.35 | 4.54 | 4.33 | 4.51 | 3.97 | qfq | 20,705,445 | 92,434,534 | 3.68% |
| 2024-05-06 | 4.29 | 4.43 | 4.29 | 4.35 | 3.83 | qfq | 15,520,100 | 67,664,266 | 2.84% |
| 2024-04-30 | 4.21 | 4.37 | 4.16 | 4.23 | 3.73 | qfq | 15,806,700 | 67,174,400 | -1.17% |
| 2024-04-29 | 4.10 | 4.30 | 4.09 | 4.28 | 3.77 | qfq | 18,518,800 | 78,434,972 | 4.65% |
| 2024-04-26 | 4.02 | 4.10 | 3.97 | 4.09 | 3.60 | qfq | 14,872,095 | 60,240,665 | 2.51% |
| 2024-04-25 | 4.02 | 4.07 | 3.96 | 3.99 | 3.51 | qfq | 13,327,900 | 53,406,358 | -1.97% |
| 2024-04-24 | 4.02 | 4.18 | 4.02 | 4.07 | 3.59 | qfq | 14,299,387 | 58,224,925 | 0.99% |
| 2024-04-23 | 3.86 | 4.13 | 3.86 | 4.03 | 3.55 | qfq | 16,921,822 | 67,842,144 | 4.40% |
| 2024-04-22 | 3.94 | 3.96 | 3.77 | 3.86 | 3.40 | qfq | 10,190,700 | 39,225,369 | -1.78% |
| 2024-04-19 | 4.04 | 4.05 | 3.89 | 3.93 | 3.46 | qfq | 11,483,893 | 45,421,235 | -2.48% |
| 2024-04-18 | 4.09 | 4.14 | 3.95 | 4.03 | 3.55 | qfq | 15,405,108 | 62,167,325 | -1.47% |
| 2024-04-17 | 3.83 | 4.11 | 3.82 | 4.09 | 3.60 | qfq | 18,993,752 | 76,486,803 | 9.07% |
| 2024-04-16 | 4.11 | 4.11 | 3.75 | 3.75 | 3.30 | qfq | 24,724,836 | 95,230,727 | -10.07% |
| 2024-04-15 | 4.51 | 4.51 | 4.07 | 4.17 | 3.67 | qfq | 24,287,803 | 102,538,938 | -7.54% |
| 2024-04-12 | 4.53 | 4.70 | 4.51 | 4.51 | 3.97 | qfq | 9,274,040 | 42,456,166 | -0.22% |
| 2024-04-11 | 4.55 | 4.64 | 4.49 | 4.52 | 3.98 | qfq | 10,646,239 | 48,677,844 | -1.53% |
| 2024-04-10 | 4.83 | 4.83 | 4.50 | 4.59 | 4.04 | qfq | 16,440,800 | 76,118,275 | -4.97% |
| 2024-04-09 | 4.71 | 4.84 | 4.70 | 4.83 | 4.25 | qfq | 7,466,500 | 35,803,609 | 2.33% |
| 2024-04-08 | 4.90 | 4.93 | 4.72 | 4.72 | 4.16 | qfq | 12,506,756 | 59,852,677 | -4.26% |
| 2024-04-03 | 4.98 | 5.01 | 4.86 | 4.93 | 4.34 | qfq | 11,230,600 | 55,270,230 | -1.40% |
| 2024-04-02 | 5.09 | 5.12 | 4.99 | 5.00 | 4.40 | qfq | 13,194,955 | 66,250,801 | -1.77% |
| 2024-04-01 | 4.99 | 5.13 | 4.99 | 5.09 | 4.48 | qfq | 14,004,100 | 71,125,089 | 2.41% |
| 2024-03-29 | 5.00 | 5.06 | 4.92 | 4.97 | 4.38 | qfq | 10,503,918 | 52,266,324 | -0.40% |
| 2024-03-28 | 4.95 | 5.08 | 4.88 | 4.99 | 4.40 | qfq | 14,698,674 | 73,248,846 | 0.20% |
| 2024-03-27 | 5.15 | 5.22 | 4.98 | 4.98 | 4.39 | qfq | 16,497,100 | 83,505,815 | -4.60% |
| 2024-03-26 | 4.96 | 5.35 | 4.95 | 5.22 | 4.60 | qfq | 27,502,519 | 141,454,699 | 5.03% |
| 2024-03-25 | 5.16 | 5.20 | 4.97 | 4.97 | 4.38 | qfq | 15,471,278 | 78,751,737 | -3.87% |
| 2024-03-22 | 5.32 | 5.36 | 5.13 | 5.17 | 4.55 | qfq | 20,794,100 | 108,441,225 | -3.72% |
| 2024-03-21 | 5.21 | 5.47 | 5.21 | 5.37 | 4.73 | qfq | 28,074,000 | 150,725,178 | 2.68% |
| 2024-03-20 | 5.18 | 5.27 | 5.17 | 5.23 | 4.61 | qfq | 13,967,252 | 72,931,081 | 0.77% |
| 2024-03-19 | 5.19 | 5.30 | 5.16 | 5.19 | 4.57 | qfq | 17,063,009 | 89,050,598 | -0.57% |
| 2024-03-18 | 5.14 | 5.29 | 5.13 | 5.22 | 4.60 | qfq | 19,900,200 | 103,462,535 | 1.36% |
| 2024-03-15 | 5.12 | 5.19 | 5.09 | 5.15 | 4.54 | qfq | 16,386,759 | 84,336,727 | 0.39% |
| 2024-03-14 | 5.10 | 5.21 | 5.05 | 5.13 | 4.52 | qfq | 19,687,594 | 101,009,030 | -0.19% |
| 2024-03-13 | 5.16 | 5.22 | 5.05 | 5.14 | 4.53 | qfq | 22,881,514 | 117,039,705 | -0.39% |
| 2024-03-12 | 5.00 | 5.27 | 4.95 | 5.16 | 4.55 | qfq | 33,028,400 | 169,769,252 | 3.20% |
| 2024-03-11 | 4.99 | 5.01 | 4.88 | 5.00 | 4.40 | qfq | 26,216,461 | 129,380,304 | -0.40% |
| 2024-03-08 | 4.72 | 5.10 | 4.71 | 5.02 | 4.42 | qfq | 47,616,203 | 236,403,333 | 6.81% |
| 2024-03-07 | 4.77 | 4.83 | 4.68 | 4.70 | 4.14 | qfq | 14,013,265 | 66,628,364 | -1.47% |
| 2024-03-06 | 4.74 | 4.80 | 4.70 | 4.77 | 4.20 | qfq | 14,345,400 | 68,208,712 | 1.27% |
| 2024-03-05 | 4.79 | 4.81 | 4.70 | 4.71 | 4.15 | qfq | 16,407,600 | 77,894,526 | -3.09% |
| 2024-03-04 | 4.87 | 4.93 | 4.75 | 4.86 | 4.28 | qfq | 21,457,765 | 103,485,361 | -0.41% |
| 2024-03-01 | 4.88 | 4.94 | 4.79 | 4.88 | 4.30 | qfq | 23,312,100 | 113,268,804 | -0.20% |
| 2024-02-29 | 4.67 | 4.95 | 4.62 | 4.89 | 4.31 | qfq | 29,962,300 | 144,972,896 | 2.73% |
| 2024-02-28 | 5.15 | 5.27 | 4.73 | 4.76 | 4.19 | qfq | 46,099,300 | 232,906,384 | -7.21% |
| 2024-02-27 | 5.05 | 5.19 | 4.92 | 5.13 | 4.52 | qfq | 37,293,851 | 188,593,486 | 1.58% |
| 2024-02-26 | 4.93 | 5.40 | 4.75 | 5.05 | 4.45 | qfq | 56,651,351 | 282,501,225 | 2.23% |
| 2024-02-23 | 4.54 | 4.94 | 4.45 | 4.94 | 4.35 | qfq | 42,054,273 | 197,866,556 | 10.02% |
| 2024-02-22 | 4.30 | 4.53 | 4.30 | 4.49 | 3.96 | qfq | 33,371,755 | 147,740,023 | 4.18% |
| 2024-02-21 | 4.24 | 4.51 | 4.13 | 4.31 | 3.80 | qfq | 40,024,313 | 174,453,141 | 0.00% |
| 2024-02-20 | 4.02 | 4.43 | 3.92 | 4.31 | 3.80 | qfq | 52,297,707 | 219,536,869 | 6.95% |
| 2024-02-19 | 3.69 | 4.03 | 3.67 | 4.03 | 3.55 | qfq | 25,238,123 | 98,209,373 | 10.11% |
| 2024-02-08 | 3.60 | 3.71 | 3.20 | 3.66 | 3.22 | qfq | 45,492,437 | 155,536,204 | 2.81% |
| 2024-02-07 | 3.93 | 3.94 | 3.56 | 3.56 | 3.14 | qfq | 39,026,830 | 142,423,856 | -9.87% |
| 2024-02-06 | 3.81 | 4.17 | 3.81 | 3.95 | 3.48 | qfq | 38,164,301 | 148,959,747 | -6.62% |
| 2024-02-05 | 4.63 | 4.66 | 4.23 | 4.23 | 3.73 | qfq | 21,655,800 | 92,718,870 | -10.00% |
| 2024-02-02 | 5.01 | 5.14 | 4.52 | 4.70 | 4.14 | qfq | 22,116,362 | 106,536,716 | -6.37% |
| 2024-02-01 | 5.18 | 5.21 | 4.89 | 5.02 | 4.42 | qfq | 20,436,783 | 102,669,369 | -3.28% |
| 2024-01-31 | 5.27 | 5.57 | 5.18 | 5.19 | 4.57 | qfq | 17,952,600 | 95,847,652 | -6.99% |
| 2024-01-30 | 5.74 | 5.79 | 5.57 | 5.58 | 4.92 | qfq | 11,392,100 | 64,729,145 | -3.13% |
| 2024-01-29 | 6.08 | 6.09 | 5.74 | 5.76 | 5.07 | qfq | 14,407,162 | 84,463,803 | -4.79% |
| 2024-01-26 | 6.05 | 6.15 | 6.01 | 6.05 | 5.33 | qfq | 17,517,884 | 106,653,891 | -0.49% |
| 2024-01-25 | 5.99 | 6.16 | 5.84 | 6.08 | 5.36 | qfq | 25,417,800 | 152,581,325 | 2.01% |
| 2024-01-24 | 5.73 | 6.00 | 5.63 | 5.96 | 5.25 | qfq | 20,886,400 | 121,458,582 | 4.75% |
| 2024-01-23 | 5.71 | 5.79 | 5.57 | 5.69 | 5.01 | qfq | 15,304,200 | 86,728,947 | -0.35% |
| 2024-01-22 | 6.05 | 6.11 | 5.65 | 5.71 | 5.03 | qfq | 15,935,000 | 93,640,956 | -5.62% |
| 2024-01-19 | 6.17 | 6.20 | 6.03 | 6.05 | 5.33 | qfq | 12,010,100 | 73,014,416 | -1.94% |
| 2024-01-18 | 6.16 | 6.29 | 5.96 | 6.17 | 5.43 | qfq | 18,639,600 | 113,392,597 | -0.48% |
| 2024-01-17 | 6.27 | 6.39 | 6.20 | 6.20 | 5.46 | qfq | 15,271,810 | 95,881,134 | -0.80% |
| 2024-01-16 | 6.33 | 6.36 | 6.13 | 6.25 | 5.51 | qfq | 19,119,100 | 118,806,317 | -1.42% |
| 2024-01-15 | 6.43 | 6.43 | 6.29 | 6.34 | 5.58 | qfq | 14,186,880 | 90,120,243 | -0.63% |
| 2024-01-12 | 6.53 | 6.59 | 6.36 | 6.38 | 5.62 | qfq | 11,627,900 | 75,347,842 | -2.60% |
| 2024-01-11 | 6.45 | 6.61 | 6.40 | 6.55 | 5.77 | qfq | 15,024,755 | 97,570,572 | 1.87% |
| 2024-01-10 | 6.47 | 6.51 | 6.36 | 6.43 | 5.66 | qfq | 10,124,838 | 65,150,897 | -0.62% |
| 2024-01-09 | 6.54 | 6.63 | 6.39 | 6.47 | 5.70 | qfq | 13,097,027 | 85,261,983 | -0.92% |
| 2024-01-08 | 6.65 | 6.77 | 6.52 | 6.53 | 5.75 | qfq | 14,743,000 | 97,758,658 | -1.66% |
| 2024-01-05 | 6.77 | 6.83 | 6.60 | 6.64 | 5.85 | qfq | 12,756,200 | 85,455,466 | -1.92% |
| 2024-01-04 | 6.81 | 6.92 | 6.75 | 6.77 | 5.96 | qfq | 12,591,031 | 86,066,525 | -1.02% |
| 2024-01-03 | 6.90 | 6.94 | 6.80 | 6.84 | 6.03 | qfq | 14,413,700 | 98,741,013 | -1.01% |
| 2024-01-02 | 6.95 | 7.06 | 6.87 | 6.91 | 6.09 | qfq | 15,774,890 | 109,816,044 | -0.29% |
| 2023-12-29 | 6.82 | 7.18 | 6.81 | 6.93 | 6.10 | qfq | 19,377,100 | 134,765,278 | 1.76% |
| 2023-12-28 | 6.73 | 6.90 | 6.61 | 6.81 | 6.00 | qfq | 24,569,700 | 166,643,044 | 0.74% |
| 2023-12-27 | 6.70 | 6.87 | 6.59 | 6.76 | 5.95 | qfq | 32,106,090 | 216,689,728 | 0.60% |
| 2023-12-26 | 6.01 | 6.90 | 6.01 | 6.72 | 5.92 | qfq | 55,700,059 | 365,538,889 | 3.07% |
| 2023-12-25 | 7.33 | 7.35 | 6.52 | 6.52 | 5.74 | qfq | 29,979,013 | 205,376,966 | -9.94% |
| 2023-12-22 | 7.48 | 7.57 | 7.19 | 7.24 | 6.38 | qfq | 26,258,800 | 193,699,522 | -3.21% |
| 2023-12-21 | 7.05 | 7.55 | 7.05 | 7.48 | 6.59 | qfq | 37,476,300 | 275,329,169 | 5.20% |
| 2023-12-20 | 7.24 | 7.29 | 7.08 | 7.11 | 6.26 | qfq | 24,812,962 | 177,141,316 | -1.80% |
| 2023-12-19 | 7.34 | 7.45 | 7.15 | 7.24 | 6.38 | qfq | 28,670,400 | 208,431,331 | -0.82% |
| 2023-12-18 | 7.48 | 7.59 | 7.26 | 7.30 | 6.43 | qfq | 29,306,367 | 217,480,984 | -1.48% |
| 2023-12-15 | 7.42 | 7.49 | 7.22 | 7.41 | 6.53 | qfq | 36,292,900 | 266,880,675 | 0.14% |
| 2023-12-14 | 7.71 | 7.82 | 7.35 | 7.40 | 6.52 | qfq | 53,949,266 | 407,297,011 | -4.02% |
| 2023-12-13 | 7.57 | 7.89 | 7.54 | 7.71 | 6.79 | qfq | 56,234,193 | 432,474,029 | -0.26% |
| 2023-12-12 | 7.68 | 7.98 | 7.53 | 7.73 | 6.81 | qfq | 92,460,055 | 716,023,901 | 1.71% |
| 2023-12-11 | 6.88 | 7.60 | 6.79 | 7.60 | 6.69 | qfq | 68,241,755 | 502,212,723 | 9.99% |
| 2023-12-08 | 7.06 | 7.07 | 6.91 | 6.91 | 6.09 | qfq | 25,402,200 | 177,077,430 | -2.26% |
| 2023-12-07 | 6.83 | 7.15 | 6.83 | 7.07 | 6.23 | qfq | 43,386,900 | 305,045,675 | 2.61% |
| 2023-12-06 | 6.91 | 6.93 | 6.76 | 6.89 | 6.07 | qfq | 32,239,200 | 220,251,250 | -0.29% |
| 2023-12-05 | 6.99 | 7.17 | 6.87 | 6.91 | 6.09 | qfq | 48,395,955 | 339,923,849 | -1.85% |
| 2023-12-04 | 6.85 | 7.10 | 6.75 | 7.04 | 6.20 | qfq | 54,658,562 | 382,813,719 | 4.45% |
| 2023-12-01 | 6.41 | 6.93 | 6.39 | 6.74 | 5.94 | qfq | 56,982,205 | 382,123,897 | 5.15% |
| 2023-11-30 | 6.55 | 6.55 | 6.37 | 6.41 | 5.65 | qfq | 22,829,688 | 146,758,985 | -1.23% |
| 2023-11-29 | 6.40 | 6.58 | 6.36 | 6.49 | 5.72 | qfq | 34,313,335 | 222,075,700 | 1.56% |
| 2023-11-28 | 6.33 | 6.60 | 6.31 | 6.39 | 5.63 | qfq | 30,243,355 | 194,186,573 | 0.95% |
| 2023-11-27 | 6.37 | 6.42 | 6.28 | 6.33 | 5.58 | qfq | 26,632,750 | 169,235,743 | -1.71% |
| 2023-11-24 | 6.71 | 6.74 | 6.42 | 6.44 | 5.67 | qfq | 47,855,628 | 311,174,421 | -4.02% |
| 2023-11-23 | 6.65 | 7.05 | 6.61 | 6.71 | 5.91 | qfq | 65,592,129 | 442,341,245 | -1.76% |
| 2023-11-22 | 6.90 | 7.49 | 6.82 | 6.83 | 6.02 | qfq | 126,279,233 | 895,474,444 | 0.29% |
| 2023-11-21 | 6.24 | 6.81 | 6.23 | 6.81 | 6.00 | qfq | 45,014,625 | 300,924,681 | 10.02% |
| 2023-11-20 | 6.19 | 6.24 | 6.10 | 6.19 | 5.45 | qfq | 32,865,300 | 202,711,355 | -0.80% |
| 2023-11-17 | 6.30 | 6.34 | 6.18 | 6.24 | 5.50 | qfq | 65,128,762 | 405,999,855 | -5.45% |
| 2023-11-16 | 6.11 | 6.72 | 6.09 | 6.60 | 5.81 | qfq | 100,943,379 | 662,795,085 | 8.02% |
| 2023-11-15 | 6.02 | 6.25 | 6.02 | 6.11 | 5.38 | qfq | 33,177,500 | 203,777,819 | 3.21% |
| 2023-11-14 | 5.89 | 5.95 | 5.84 | 5.92 | 5.21 | qfq | 15,186,200 | 89,465,493 | 0.34% |
| 2023-11-13 | 5.68 | 5.91 | 5.68 | 5.90 | 5.20 | qfq | 20,824,655 | 121,368,925 | 3.69% |
| 2023-11-10 | 5.68 | 5.73 | 5.63 | 5.69 | 5.01 | qfq | 7,276,200 | 41,271,503 | 0.00% |
| 2023-11-09 | 5.75 | 5.80 | 5.67 | 5.69 | 5.01 | qfq | 7,803,200 | 44,538,547 | -1.04% |
| 2023-11-08 | 5.81 | 5.84 | 5.71 | 5.75 | 5.07 | qfq | 9,095,400 | 52,458,615 | -0.86% |
| 2023-11-07 | 5.75 | 5.83 | 5.73 | 5.80 | 5.11 | qfq | 10,656,675 | 61,731,191 | 1.05% |
| 2023-11-06 | 5.68 | 5.75 | 5.68 | 5.74 | 5.06 | qfq | 8,966,400 | 51,322,743 | 1.59% |
| 2023-11-03 | 5.61 | 5.68 | 5.61 | 5.65 | 4.98 | qfq | 5,423,900 | 30,663,104 | 0.53% |
| 2023-11-02 | 5.67 | 5.74 | 5.61 | 5.62 | 4.95 | qfq | 6,929,000 | 39,239,103 | -1.06% |
| 2023-11-01 | 5.66 | 5.73 | 5.66 | 5.68 | 5.00 | qfq | 7,798,200 | 44,370,785 | 0.35% |
| 2023-10-31 | 5.65 | 5.68 | 5.61 | 5.66 | 4.99 | qfq | 7,519,200 | 42,466,451 | 0.53% |
| 2023-10-30 | 5.54 | 5.64 | 5.52 | 5.63 | 4.96 | qfq | 8,817,350 | 49,479,559 | 1.08% |
| 2023-10-27 | 5.59 | 5.60 | 5.50 | 5.57 | 4.91 | qfq | 8,491,450 | 47,138,290 | -0.18% |
| 2023-10-26 | 5.56 | 5.62 | 5.54 | 5.58 | 4.92 | qfq | 7,676,500 | 42,838,656 | -0.53% |
| 2023-10-25 | 5.51 | 5.63 | 5.48 | 5.61 | 4.94 | qfq | 10,860,100 | 60,829,789 | 2.00% |
| 2023-10-24 | 5.36 | 5.55 | 5.32 | 5.50 | 4.84 | qfq | 11,683,650 | 63,619,634 | 3.38% |
| 2023-10-23 | 5.47 | 5.47 | 5.29 | 5.32 | 4.69 | qfq | 9,554,487 | 51,218,994 | -3.10% |
| 2023-10-20 | 5.49 | 5.57 | 5.46 | 5.49 | 4.84 | qfq | 7,710,900 | 42,462,678 | 0.00% |
| 2023-10-19 | 5.50 | 5.59 | 5.43 | 5.49 | 4.84 | qfq | 10,678,930 | 58,867,368 | -0.72% |
| 2023-10-18 | 5.65 | 5.70 | 5.51 | 5.53 | 4.87 | qfq | 16,659,587 | 92,802,841 | -3.49% |
| 2023-10-17 | 5.55 | 5.77 | 5.55 | 5.73 | 5.05 | qfq | 23,448,903 | 133,456,519 | 3.80% |
| 2023-10-16 | 5.59 | 5.62 | 5.49 | 5.52 | 4.86 | qfq | 6,828,400 | 37,845,920 | -1.25% |
| 2023-10-13 | 5.62 | 5.69 | 5.58 | 5.59 | 4.92 | qfq | 5,615,100 | 31,461,522 | -1.24% |
| 2023-10-12 | 5.63 | 5.67 | 5.61 | 5.66 | 4.99 | qfq | 7,165,433 | 40,471,048 | 1.07% |
| 2023-10-11 | 5.57 | 5.65 | 5.51 | 5.60 | 4.93 | qfq | 8,038,331 | 44,997,061 | -0.18% |
| 2023-10-10 | 5.55 | 5.63 | 5.55 | 5.61 | 4.94 | qfq | 6,901,103 | 38,552,857 | 1.26% |
| 2023-10-09 | 5.57 | 5.60 | 5.51 | 5.54 | 4.88 | qfq | 8,190,095 | 45,378,664 | -1.42% |
| 2023-09-28 | 5.53 | 5.77 | 5.53 | 5.62 | 4.95 | qfq | 14,224,400 | 80,242,736 | 1.81% |
| 2023-09-27 | 5.48 | 5.55 | 5.43 | 5.52 | 4.86 | qfq | 6,987,750 | 38,507,554 | 0.55% |
| 2023-09-26 | 5.42 | 5.55 | 5.42 | 5.49 | 4.84 | qfq | 7,527,048 | 41,400,948 | 0.55% |
| 2023-09-25 | 5.62 | 5.63 | 5.42 | 5.46 | 4.81 | qfq | 10,622,465 | 58,310,919 | -2.33% |
| 2023-09-22 | 5.49 | 5.61 | 5.42 | 5.59 | 4.92 | qfq | 7,671,000 | 42,603,600 | 2.19% |
| 2023-09-21 | 5.48 | 5.54 | 5.46 | 5.47 | 4.82 | qfq | 4,751,300 | 26,092,066 | -0.73% |
| 2023-09-20 | 5.54 | 5.60 | 5.50 | 5.51 | 4.85 | qfq | 5,164,657 | 28,667,194 | -0.72% |
| 2023-09-19 | 5.67 | 5.68 | 5.55 | 5.55 | 4.89 | qfq | 6,281,600 | 35,101,829 | -1.60% |
| 2023-09-18 | 5.58 | 5.66 | 5.52 | 5.64 | 4.97 | qfq | 6,607,800 | 37,127,375 | 0.89% |
| 2023-09-15 | 5.59 | 5.63 | 5.56 | 5.59 | 4.92 | qfq | 5,680,703 | 31,763,561 | 0.36% |
| 2023-09-14 | 5.61 | 5.62 | 5.53 | 5.57 | 4.91 | qfq | 6,573,225 | 36,611,936 | -0.71% |
| 2023-09-13 | 5.68 | 5.69 | 5.56 | 5.61 | 4.94 | qfq | 6,988,225 | 39,249,983 | -1.23% |
| 2023-09-12 | 5.71 | 5.71 | 5.64 | 5.68 | 5.00 | qfq | 5,572,525 | 31,643,187 | -0.18% |
| 2023-09-11 | 5.64 | 5.72 | 5.62 | 5.69 | 5.01 | qfq | 7,506,117 | 42,561,407 | 0.71% |
| 2023-09-08 | 5.69 | 5.70 | 5.58 | 5.65 | 4.98 | qfq | 8,461,900 | 47,614,993 | -0.70% |
| 2023-09-07 | 5.73 | 5.73 | 5.67 | 5.69 | 5.01 | qfq | 7,083,300 | 40,315,920 | -0.70% |
| 2023-09-06 | 5.72 | 5.74 | 5.67 | 5.73 | 5.05 | qfq | 6,060,100 | 34,578,691 | 0.35% |
| 2023-09-05 | 5.82 | 5.82 | 5.67 | 5.71 | 5.03 | qfq | 9,878,600 | 56,477,075 | -1.55% |
| 2023-09-04 | 5.67 | 5.80 | 5.63 | 5.80 | 5.11 | qfq | 14,052,016 | 80,650,348 | 3.02% |
| 2023-09-01 | 5.71 | 5.73 | 5.60 | 5.63 | 4.96 | qfq | 9,922,500 | 55,903,485 | -1.05% |
| 2023-08-31 | 5.78 | 5.79 | 5.66 | 5.69 | 5.01 | qfq | 10,698,700 | 60,955,601 | -1.56% |
| 2023-08-30 | 5.91 | 5.93 | 5.75 | 5.78 | 5.09 | qfq | 15,367,800 | 89,378,140 | -2.36% |
| 2023-08-29 | 5.86 | 5.96 | 5.83 | 5.92 | 5.21 | qfq | 15,528,816 | 91,517,490 | 0.85% |
| 2023-08-28 | 6.00 | 6.07 | 5.83 | 5.87 | 5.17 | qfq | 29,019,187 | 172,963,262 | 4.08% |
| 2023-08-25 | 5.80 | 5.84 | 5.61 | 5.64 | 4.97 | qfq | 14,587,200 | 83,153,306 | -2.76% |
| 2023-08-24 | 5.89 | 5.95 | 5.77 | 5.80 | 5.11 | qfq | 15,763,700 | 92,009,023 | -1.53% |
| 2023-08-23 | 5.96 | 6.08 | 5.87 | 5.89 | 5.19 | qfq | 15,812,257 | 94,251,425 | -1.83% |
| 2023-08-22 | 5.94 | 6.07 | 5.84 | 6.00 | 5.29 | qfq | 17,450,660 | 103,817,078 | 1.35% |
| 2023-08-21 | 5.98 | 6.16 | 5.91 | 5.92 | 5.21 | qfq | 16,913,045 | 101,477,769 | -1.99% |
| 2023-08-18 | 6.06 | 6.31 | 6.03 | 6.04 | 5.32 | qfq | 26,582,625 | 163,447,763 | 0.00% |
| 2023-08-17 | 6.00 | 6.09 | 5.92 | 6.04 | 5.32 | qfq | 13,727,200 | 82,183,413 | -0.17% |
| 2023-08-16 | 6.00 | 6.15 | 5.96 | 6.05 | 5.33 | qfq | 13,670,900 | 82,924,585 | 0.17% |
| 2023-08-15 | 6.10 | 6.13 | 5.95 | 6.04 | 5.32 | qfq | 17,347,032 | 104,374,518 | -0.66% |
| 2023-08-14 | 6.08 | 6.22 | 6.02 | 6.08 | 5.36 | qfq | 19,558,537 | 118,685,781 | -1.30% |
| 2023-08-11 | 6.40 | 6.45 | 6.16 | 6.16 | 5.43 | qfq | 34,945,920 | 218,972,283 | -4.79% |
| 2023-08-10 | 6.22 | 6.68 | 6.22 | 6.47 | 5.70 | qfq | 54,310,052 | 351,721,363 | 4.35% |
| 2023-08-09 | 6.18 | 6.38 | 6.18 | 6.20 | 5.46 | qfq | 23,093,157 | 144,876,527 | -0.16% |
| 2023-08-08 | 6.29 | 6.37 | 6.19 | 6.21 | 5.47 | qfq | 29,289,198 | 183,205,879 | -1.43% |
| 2023-08-07 | 6.36 | 6.46 | 6.30 | 6.30 | 5.55 | qfq | 41,930,547 | 266,619,645 | -3.67% |
| 2023-08-04 | 6.40 | 6.75 | 6.27 | 6.54 | 5.76 | qfq | 79,491,115 | 515,958,605 | 2.99% |
| 2023-08-03 | 6.47 | 6.73 | 6.21 | 6.35 | 5.59 | qfq | 83,960,391 | 539,132,841 | -1.85% |
| 2023-08-02 | 5.92 | 6.47 | 5.87 | 6.47 | 5.70 | qfq | 63,879,370 | 406,209,872 | 10.03% |
| 2023-08-01 | 5.90 | 6.09 | 5.86 | 5.88 | 5.18 | qfq | 18,237,480 | 108,159,082 | -0.84% |
| 2023-07-31 | 5.89 | 5.94 | 5.85 | 5.93 | 5.22 | qfq | 23,752,900 | 140,168,300 | 1.19% |
| 2023-07-28 | 5.66 | 5.89 | 5.63 | 5.86 | 5.16 | qfq | 27,961,400 | 162,537,887 | 3.53% |
| 2023-07-27 | 5.75 | 5.76 | 5.64 | 5.66 | 4.99 | qfq | 12,192,800 | 69,444,998 | -1.74% |
| 2023-07-26 | 5.80 | 5.84 | 5.73 | 5.76 | 5.07 | qfq | 16,491,300 | 95,149,544 | -1.87% |
| 2023-07-25 | 5.78 | 5.95 | 5.77 | 5.87 | 5.17 | qfq | 28,351,405 | 165,784,402 | 2.26% |
| 2023-07-24 | 5.65 | 5.89 | 5.60 | 5.74 | 5.06 | qfq | 21,419,985 | 122,989,706 | 0.70% |
| 2023-07-21 | 5.77 | 5.85 | 5.66 | 5.70 | 5.02 | qfq | 28,594,460 | 163,675,393 | -3.39% |
| 2023-07-20 | 5.63 | 6.15 | 5.63 | 5.90 | 5.20 | qfq | 48,575,297 | 289,033,250 | 5.55% |
| 2023-07-19 | 5.56 | 5.68 | 5.53 | 5.59 | 4.92 | qfq | 10,597,331 | 59,373,299 | 0.54% |
| 2023-07-18 | 5.51 | 5.57 | 5.49 | 5.56 | 4.90 | qfq | 6,149,500 | 34,051,574 | 0.36% |