RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST冀凯002691.SZ
最近收盘价3.812026-07-17
最近交易日2026-07-17
成交量（股）4,060,500
成交额（元）15,798,744
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.01 | 4.08 | 3.78 | 3.81 | 3.81 | qfq | 4,060,500 | 15,798,744 | -6.16% |
| 2026-07-16 | 4.02 | 4.14 | 3.98 | 4.06 | 4.06 | qfq | 2,124,100 | 8,646,103 | 0.00% |
| 2026-07-15 | 4.00 | 4.11 | 3.91 | 4.06 | 4.06 | qfq | 3,092,600 | 12,456,295 | 0.74% |
| 2026-07-14 | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | qfq | 1,715,670 | 6,833,478 | 1.77% |
| 2026-07-13 | 4.13 | 4.16 | 3.94 | 3.96 | 3.96 | qfq | 3,470,757 | 13,923,281 | -4.81% |
| 2026-07-10 | 4.08 | 4.22 | 3.97 | 4.16 | 4.16 | qfq | 2,422,302 | 9,947,563 | 1.46% |
| 2026-07-09 | 4.15 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 2,576,700 | 10,663,309 | -1.44% |
| 2026-07-08 | 4.05 | 4.20 | 3.99 | 4.16 | 4.16 | qfq | 2,134,700 | 8,738,686 | 2.72% |
| 2026-07-07 | 4.23 | 4.25 | 4.02 | 4.05 | 4.05 | qfq | 2,800,100 | 11,499,402 | -5.59% |
| 2026-07-06 | 4.45 | 4.47 | 4.18 | 4.29 | 4.29 | qfq | 4,629,990 | 20,005,334 | -3.81% |
| 2026-07-03 | 4.33 | 4.49 | 4.24 | 4.46 | 4.46 | qfq | 3,473,309 | 15,162,782 | 3.72% |
| 2026-07-02 | 4.16 | 4.38 | 4.16 | 4.30 | 4.30 | qfq | 5,855,000 | 25,162,166 | 3.12% |
| 2026-07-01 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | qfq | 4,284,600 | 17,739,648 | 5.04% |
| 2026-06-30 | 3.90 | 4.02 | 3.82 | 3.97 | 3.97 | qfq | 4,249,250 | 16,743,460 | 3.12% |
| 2026-06-29 | 4.05 | 4.06 | 3.85 | 3.85 | 3.85 | qfq | 5,377,640 | 20,869,549 | -4.94% |
| 2026-06-26 | 4.11 | 4.18 | 3.96 | 4.05 | 4.05 | qfq | 5,012,830 | 20,363,955 | -1.46% |
| 2026-06-25 | 4.34 | 4.40 | 4.11 | 4.11 | 4.11 | qfq | 5,018,800 | 20,782,833 | -5.08% |
| 2026-06-24 | 4.54 | 4.54 | 4.33 | 4.33 | 4.33 | qfq | 5,145,940 | 22,548,105 | -5.04% |
| 2026-06-23 | 4.38 | 4.61 | 4.33 | 4.56 | 4.56 | qfq | 5,262,210 | 23,664,204 | 3.64% |
| 2026-06-22 | 4.46 | 4.46 | 4.24 | 4.40 | 4.40 | qfq | 6,034,558 | 25,894,190 | -1.35% |
| 2026-06-18 | 4.64 | 4.65 | 4.44 | 4.46 | 4.46 | qfq | 4,634,670 | 20,999,038 | -4.50% |
| 2026-06-17 | 4.88 | 4.90 | 4.61 | 4.67 | 4.67 | qfq | 5,604,510 | 26,401,378 | -3.51% |
| 2026-06-16 | 4.61 | 4.84 | 4.45 | 4.84 | 4.84 | qfq | 7,288,670 | 34,227,703 | 4.99% |
| 2026-06-15 | 4.67 | 4.71 | 4.57 | 4.61 | 4.61 | qfq | 3,890,200 | 18,062,373 | 0.22% |
| 2026-06-12 | 4.72 | 4.74 | 4.56 | 4.60 | 4.60 | qfq | 4,323,780 | 20,039,103 | -0.65% |
| 2026-06-11 | 4.69 | 4.75 | 4.54 | 4.63 | 4.63 | qfq | 3,728,500 | 17,287,904 | -2.11% |
| 2026-06-10 | 4.87 | 4.89 | 4.66 | 4.73 | 4.73 | qfq | 7,361,800 | 34,757,978 | -3.67% |
| 2026-06-09 | 5.09 | 5.10 | 4.87 | 4.91 | 4.91 | qfq | 5,118,680 | 25,372,337 | -2.77% |
| 2026-06-08 | 5.07 | 5.17 | 4.96 | 5.05 | 5.05 | qfq | 4,561,200 | 23,085,096 | -2.32% |
| 2026-06-05 | 5.09 | 5.25 | 5.02 | 5.17 | 5.17 | qfq | 5,728,370 | 29,476,133 | 1.57% |
| 2026-06-04 | 5.27 | 5.35 | 5.04 | 5.09 | 5.09 | qfq | 9,157,750 | 46,996,649 | -4.14% |
| 2026-06-03 | 5.54 | 5.58 | 5.31 | 5.31 | 5.31 | qfq | 9,280,241 | 50,120,467 | -5.01% |
| 2026-06-02 | 5.50 | 5.63 | 5.38 | 5.59 | 5.59 | qfq | 9,162,938 | 50,436,202 | 1.27% |
| 2026-06-01 | 5.22 | 5.52 | 5.12 | 5.52 | 5.52 | qfq | 11,539,620 | 62,583,615 | 4.94% |
| 2026-05-29 | 5.21 | 5.45 | 5.15 | 5.26 | 5.26 | qfq | 7,721,500 | 40,680,841 | 0.96% |
| 2026-05-28 | 5.10 | 5.28 | 5.00 | 5.21 | 5.21 | qfq | 10,466,730 | 53,949,877 | 1.56% |
| 2026-05-27 | 5.25 | 5.28 | 5.13 | 5.13 | 5.13 | qfq | 7,851,100 | 40,467,841 | -5.00% |
| 2026-05-26 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | qfq | 5,122,800 | 27,915,152 | -4.93% |
| 2026-05-25 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 1,648,741 | 9,364,849 | 4.99% |
| 2026-05-22 | 5.51 | 5.64 | 5.39 | 5.41 | 5.41 | qfq | 11,520,247 | 63,299,558 | -3.57% |
| 2026-05-21 | 5.81 | 5.88 | 5.61 | 5.61 | 5.61 | qfq | 12,533,700 | 71,450,064 | -4.92% |
| 2026-05-20 | 6.00 | 6.13 | 5.78 | 5.90 | 5.90 | qfq | 20,553,130 | 123,377,936 | 1.03% |
| 2026-05-19 | 5.61 | 5.84 | 5.52 | 5.84 | 5.84 | qfq | 4,298,623 | 24,670,847 | 5.04% |
| 2026-05-18 | 5.52 | 5.63 | 5.41 | 5.56 | 5.56 | qfq | 9,209,500 | 50,849,464 | -0.54% |
| 2026-05-15 | 5.83 | 5.95 | 5.59 | 5.59 | 5.59 | qfq | 16,331,492 | 92,372,764 | -4.93% |
| 2026-05-14 | 6.00 | 6.17 | 5.80 | 5.88 | 5.88 | qfq | 20,237,938 | 121,481,130 | 0.00% |
| 2026-05-13 | 5.59 | 5.88 | 5.57 | 5.88 | 5.88 | qfq | 9,141,930 | 52,502,243 | 5.00% |
| 2026-05-12 | 5.62 | 5.82 | 5.40 | 5.60 | 5.60 | qfq | 25,712,450 | 144,454,817 | 1.08% |
| 2026-05-11 | 5.43 | 5.54 | 5.41 | 5.54 | 5.54 | qfq | 7,035,817 | 38,678,567 | 4.92% |
| 2026-05-08 | 5.05 | 5.28 | 5.03 | 5.28 | 5.28 | qfq | 10,418,145 | 54,104,034 | 4.97% |
| 2026-05-07 | 5.20 | 5.27 | 5.02 | 5.03 | 5.03 | qfq | 23,797,328 | 122,561,185 | -3.08% |
| 2026-05-06 | 5.53 | 5.60 | 5.19 | 5.19 | 5.19 | qfq | 32,279,260 | 170,940,491 | -4.95% |
| 2026-04-30 | 5.50 | 5.63 | 5.46 | 5.46 | 5.46 | qfq | 15,181,000 | 83,162,056 | -5.04% |
| 2026-04-28 | 5.54 | 5.97 | 5.41 | 5.75 | 5.75 | qfq | 48,436,737 | 275,363,223 | 3.79% |
| 2026-04-27 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 2,618,000 | 14,503,720 | -9.92% |
| 2026-04-24 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | qfq | 1,783,900 | 10,970,985 | -9.96% |
| 2026-04-23 | 6.99 | 7.00 | 6.78 | 6.83 | 6.83 | qfq | 5,497,580 | 37,633,877 | -1.73% |
| 2026-04-22 | 7.07 | 7.08 | 6.92 | 6.95 | 6.95 | qfq | 5,039,100 | 35,129,612 | -2.11% |
| 2026-04-21 | 7.30 | 7.30 | 7.03 | 7.10 | 7.10 | qfq | 6,858,600 | 48,840,747 | -3.14% |
| 2026-04-20 | 7.27 | 7.35 | 7.23 | 7.33 | 7.33 | qfq | 3,887,700 | 28,372,132 | 0.55% |
| 2026-04-17 | 7.44 | 7.45 | 7.23 | 7.29 | 7.29 | qfq | 3,656,400 | 26,701,022 | -1.62% |
| 2026-04-16 | 7.30 | 7.45 | 7.26 | 7.41 | 7.41 | qfq | 3,563,200 | 26,238,151 | 1.79% |
| 2026-04-15 | 7.48 | 7.48 | 7.26 | 7.28 | 7.28 | qfq | 3,654,700 | 26,876,183 | -1.89% |
| 2026-04-14 | 7.47 | 7.48 | 7.30 | 7.42 | 7.42 | qfq | 3,769,100 | 27,770,900 | 0.27% |
| 2026-04-13 | 7.40 | 7.42 | 7.30 | 7.40 | 7.40 | qfq | 3,620,200 | 26,608,617 | 0.00% |
| 2026-04-10 | 7.36 | 7.46 | 7.30 | 7.40 | 7.40 | qfq | 4,095,059 | 30,294,648 | 2.35% |
| 2026-04-09 | 7.49 | 7.49 | 7.22 | 7.23 | 7.23 | qfq | 4,124,039 | 30,169,653 | -3.73% |
| 2026-04-08 | 7.43 | 7.54 | 7.37 | 7.51 | 7.51 | qfq | 4,744,980 | 35,501,200 | 3.02% |
| 2026-04-07 | 7.07 | 7.31 | 6.91 | 7.29 | 7.29 | qfq | 6,318,000 | 45,621,096 | 3.11% |
| 2026-04-03 | 7.46 | 7.46 | 7.01 | 7.07 | 7.07 | qfq | 5,693,700 | 40,517,921 | -4.07% |
| 2026-04-02 | 7.66 | 7.66 | 7.32 | 7.37 | 7.37 | qfq | 5,000,400 | 37,261,342 | -3.79% |
| 2026-04-01 | 7.74 | 7.84 | 7.58 | 7.66 | 7.66 | qfq | 5,486,150 | 41,987,235 | 0.52% |
| 2026-03-31 | 7.85 | 7.92 | 7.61 | 7.62 | 7.62 | qfq | 4,694,900 | 36,375,374 | -2.93% |
| 2026-03-30 | 7.80 | 7.89 | 7.64 | 7.85 | 7.85 | qfq | 4,841,000 | 37,760,261 | 0.00% |
| 2026-03-27 | 7.62 | 7.86 | 7.59 | 7.85 | 7.85 | qfq | 3,388,700 | 26,363,896 | 1.68% |
| 2026-03-26 | 7.87 | 7.98 | 7.66 | 7.72 | 7.72 | qfq | 4,604,600 | 35,913,726 | -2.15% |
| 2026-03-25 | 7.79 | 7.92 | 7.76 | 7.89 | 7.89 | qfq | 5,360,100 | 42,063,317 | 1.81% |
| 2026-03-24 | 7.60 | 7.75 | 7.41 | 7.75 | 7.75 | qfq | 8,087,401 | 61,218,061 | 6.16% |
| 2026-03-23 | 7.60 | 7.71 | 7.27 | 7.30 | 7.30 | qfq | 7,105,200 | 53,088,683 | -5.56% |
| 2026-03-20 | 7.98 | 8.05 | 7.71 | 7.73 | 7.73 | qfq | 6,069,800 | 47,514,390 | -3.13% |
| 2026-03-19 | 8.12 | 8.22 | 7.92 | 7.98 | 7.98 | qfq | 6,078,201 | 48,798,013 | -3.04% |
| 2026-03-18 | 8.15 | 8.25 | 8.03 | 8.23 | 8.23 | qfq | 4,894,800 | 39,831,683 | 1.98% |
| 2026-03-17 | 8.27 | 8.35 | 8.06 | 8.07 | 8.07 | qfq | 6,162,200 | 50,598,703 | -2.42% |
| 2026-03-16 | 8.18 | 8.37 | 8.12 | 8.27 | 8.27 | qfq | 8,639,822 | 71,187,675 | 1.97% |
| 2026-03-13 | 8.05 | 8.52 | 8.04 | 8.11 | 8.11 | qfq | 7,814,581 | 64,200,498 | 0.25% |
| 2026-03-12 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | qfq | 5,667,020 | 46,149,057 | -2.18% |
| 2026-03-11 | 8.43 | 8.49 | 8.22 | 8.27 | 8.27 | qfq | 6,719,470 | 55,832,592 | -1.66% |
| 2026-03-10 | 8.35 | 8.42 | 8.28 | 8.41 | 8.41 | qfq | 4,666,600 | 38,997,527 | 2.19% |
| 2026-03-09 | 8.20 | 8.28 | 8.08 | 8.23 | 8.23 | qfq | 6,118,300 | 49,992,469 | -0.96% |
| 2026-03-06 | 8.12 | 8.34 | 8.06 | 8.31 | 8.31 | qfq | 8,917,100 | 73,443,728 | 2.21% |
| 2026-03-05 | 8.21 | 8.30 | 8.10 | 8.13 | 8.13 | qfq | 6,228,800 | 50,993,221 | 0.62% |
| 2026-03-04 | 8.05 | 8.19 | 7.97 | 8.08 | 8.08 | qfq | 7,255,100 | 58,554,630 | -0.86% |
| 2026-03-03 | 8.79 | 8.79 | 8.13 | 8.15 | 8.15 | qfq | 10,995,400 | 92,464,086 | -6.43% |
| 2026-03-02 | 8.95 | 9.11 | 8.65 | 8.71 | 8.71 | qfq | 10,472,800 | 92,189,492 | -4.60% |
| 2026-02-27 | 9.18 | 9.19 | 9.05 | 9.13 | 9.13 | qfq | 5,921,760 | 53,935,713 | -0.54% |
| 2026-02-26 | 9.26 | 9.37 | 9.14 | 9.18 | 9.18 | qfq | 6,425,840 | 59,208,742 | -0.86% |
| 2026-02-25 | 9.37 | 9.45 | 9.22 | 9.26 | 9.26 | qfq | 7,228,450 | 67,042,314 | -1.17% |
| 2026-02-24 | 9.26 | 9.38 | 9.21 | 9.37 | 9.37 | qfq | 7,323,470 | 68,087,708 | 1.41% |
| 2026-02-13 | 9.17 | 9.34 | 9.15 | 9.24 | 9.24 | qfq | 6,228,222 | 57,725,638 | 0.33% |
| 2026-02-12 | 9.35 | 9.45 | 9.20 | 9.21 | 9.21 | qfq | 9,252,102 | 86,026,974 | -0.75% |
| 2026-02-11 | 9.42 | 9.45 | 9.28 | 9.28 | 9.28 | qfq | 9,943,600 | 92,927,623 | -1.49% |
| 2026-02-10 | 9.45 | 9.57 | 9.36 | 9.42 | 9.42 | qfq | 12,056,350 | 114,183,262 | -0.84% |
| 2026-02-09 | 9.44 | 9.50 | 9.34 | 9.50 | 9.50 | qfq | 15,081,106 | 142,070,280 | 1.60% |
| 2026-02-06 | 9.20 | 9.51 | 9.18 | 9.35 | 9.35 | qfq | 17,722,785 | 166,198,807 | 1.08% |
| 2026-02-05 | 9.22 | 9.36 | 9.15 | 9.25 | 9.25 | qfq | 15,673,044 | 145,010,030 | 0.00% |
| 2026-02-04 | 9.20 | 9.39 | 9.03 | 9.25 | 9.25 | qfq | 29,002,301 | 267,556,228 | 0.76% |
| 2026-02-03 | 8.83 | 9.59 | 8.70 | 9.18 | 9.18 | qfq | 36,986,341 | 338,511,711 | 5.28% |
| 2026-02-02 | 8.62 | 8.85 | 8.53 | 8.72 | 8.72 | qfq | 9,871,101 | 86,082,511 | 1.16% |
| 2026-01-30 | 8.49 | 8.70 | 8.44 | 8.62 | 8.62 | qfq | 8,735,021 | 74,889,955 | 0.70% |
| 2026-01-29 | 8.59 | 8.79 | 8.47 | 8.56 | 8.56 | qfq | 9,139,440 | 78,916,891 | -1.15% |
| 2026-01-28 | 8.90 | 8.98 | 8.63 | 8.66 | 8.66 | qfq | 14,691,711 | 128,421,597 | -4.31% |
| 2026-01-27 | 9.06 | 9.15 | 8.76 | 9.05 | 9.05 | qfq | 11,424,591 | 102,436,079 | -0.98% |
| 2026-01-26 | 9.17 | 9.30 | 9.03 | 9.14 | 9.14 | qfq | 13,129,900 | 120,261,117 | -0.11% |
| 2026-01-23 | 9.15 | 9.18 | 9.08 | 9.15 | 9.15 | qfq | 12,508,170 | 114,315,597 | 0.00% |
| 2026-01-22 | 9.05 | 9.24 | 8.97 | 9.15 | 9.15 | qfq | 13,516,410 | 123,678,636 | 1.33% |
| 2026-01-21 | 8.85 | 9.07 | 8.81 | 9.03 | 9.03 | qfq | 12,712,670 | 114,585,230 | 1.01% |
| 2026-01-20 | 8.89 | 9.08 | 8.80 | 8.94 | 8.94 | qfq | 14,187,600 | 126,573,873 | 0.56% |
| 2026-01-19 | 8.65 | 8.90 | 8.63 | 8.89 | 8.89 | qfq | 9,539,200 | 84,003,916 | 2.07% |
| 2026-01-16 | 8.76 | 8.80 | 8.58 | 8.71 | 8.71 | qfq | 9,707,100 | 84,279,636 | -0.68% |
| 2026-01-15 | 8.93 | 8.94 | 8.68 | 8.77 | 8.77 | qfq | 12,185,600 | 106,824,060 | -2.12% |
| 2026-01-14 | 8.80 | 9.09 | 8.75 | 8.96 | 8.96 | qfq | 16,618,340 | 148,965,971 | 1.36% |
| 2026-01-13 | 9.11 | 9.15 | 8.82 | 8.84 | 8.84 | qfq | 21,364,456 | 191,633,711 | -2.96% |
| 2026-01-12 | 8.96 | 9.20 | 8.89 | 9.11 | 9.11 | qfq | 24,103,126 | 219,183,162 | 1.79% |
| 2026-01-09 | 8.75 | 9.10 | 8.70 | 8.95 | 8.95 | qfq | 27,158,748 | 241,652,876 | 1.94% |
| 2026-01-08 | 8.68 | 8.84 | 8.64 | 8.78 | 8.78 | qfq | 18,966,280 | 166,152,906 | -0.34% |
| 2026-01-07 | 8.71 | 9.02 | 8.50 | 8.81 | 8.81 | qfq | 32,310,192 | 281,637,449 | 1.03% |
| 2026-01-06 | 8.75 | 8.86 | 8.60 | 8.72 | 8.72 | qfq | 24,840,130 | 217,339,931 | -1.02% |
| 2026-01-05 | 8.70 | 9.02 | 8.66 | 8.81 | 8.81 | qfq | 32,123,108 | 283,553,223 | -2.65% |
| 2025-12-31 | 9.36 | 9.52 | 9.05 | 9.05 | 9.05 | qfq | 42,726,830 | 392,068,765 | -9.95% |
| 2025-12-30 | 9.59 | 10.80 | 8.88 | 10.05 | 10.05 | qfq | 69,035,712 | 661,049,708 | 2.03% |
| 2025-12-29 | 9.62 | 9.85 | 9.61 | 9.85 | 9.85 | qfq | 33,926,490 | 333,028,174 | 10.06% |
| 2025-12-26 | 8.13 | 8.95 | 8.11 | 8.95 | 8.95 | qfq | 13,470,090 | 118,456,515 | 9.95% |
| 2025-12-25 | 8.05 | 8.20 | 7.97 | 8.14 | 8.14 | qfq | 6,254,200 | 50,624,813 | 1.50% |
| 2025-12-24 | 7.91 | 8.06 | 7.89 | 8.02 | 8.02 | qfq | 5,676,056 | 45,370,879 | 1.26% |
| 2025-12-23 | 7.99 | 8.02 | 7.88 | 7.92 | 7.92 | qfq | 5,904,780 | 46,869,738 | -0.50% |
| 2025-12-22 | 8.10 | 8.13 | 7.94 | 7.96 | 7.96 | qfq | 9,362,121 | 74,932,847 | -0.13% |
| 2025-12-19 | 7.83 | 7.98 | 7.82 | 7.97 | 7.97 | qfq | 5,325,300 | 42,171,165 | 1.92% |
| 2025-12-18 | 7.72 | 7.92 | 7.69 | 7.82 | 7.82 | qfq | 5,510,600 | 43,288,705 | 0.39% |
| 2025-12-17 | 7.88 | 7.90 | 7.62 | 7.79 | 7.79 | qfq | 7,542,164 | 58,321,374 | -0.38% |
| 2025-12-16 | 8.10 | 8.12 | 7.80 | 7.82 | 7.82 | qfq | 8,009,800 | 63,152,967 | -2.86% |
| 2025-12-15 | 8.05 | 8.09 | 7.91 | 8.05 | 8.05 | qfq | 6,081,900 | 48,798,561 | 0.12% |
| 2025-12-12 | 8.12 | 8.25 | 8.00 | 8.04 | 8.04 | qfq | 7,137,200 | 58,014,441 | -0.99% |
| 2025-12-11 | 8.34 | 8.36 | 8.11 | 8.12 | 8.12 | qfq | 7,112,344 | 58,299,621 | -2.52% |
| 2025-12-10 | 8.28 | 8.41 | 8.21 | 8.33 | 8.33 | qfq | 7,474,950 | 62,034,220 | -0.24% |
| 2025-12-09 | 8.48 | 8.54 | 8.34 | 8.35 | 8.35 | qfq | 7,005,200 | 58,958,755 | -2.11% |
| 2025-12-08 | 8.61 | 8.64 | 8.50 | 8.53 | 8.53 | qfq | 8,158,000 | 69,722,794 | -0.47% |
| 2025-12-05 | 8.40 | 8.57 | 8.32 | 8.57 | 8.57 | qfq | 8,848,246 | 75,034,376 | 1.66% |
| 2025-12-04 | 8.44 | 8.58 | 8.33 | 8.43 | 8.43 | qfq | 9,231,471 | 78,003,175 | -0.47% |
| 2025-12-03 | 8.70 | 8.70 | 8.43 | 8.47 | 8.47 | qfq | 10,619,850 | 90,330,434 | -2.08% |
| 2025-12-02 | 8.80 | 8.81 | 8.53 | 8.65 | 8.65 | qfq | 10,856,000 | 94,071,503 | -1.70% |
| 2025-12-01 | 8.76 | 8.91 | 8.73 | 8.80 | 8.80 | qfq | 10,234,650 | 90,226,255 | 0.46% |
| 2025-11-28 | 8.71 | 8.77 | 8.61 | 8.76 | 8.76 | qfq | 11,124,830 | 96,918,330 | 0.69% |
| 2025-11-27 | 8.71 | 8.80 | 8.63 | 8.70 | 8.70 | qfq | 14,188,863 | 123,811,565 | -0.23% |
| 2025-11-26 | 9.07 | 9.13 | 8.69 | 8.72 | 8.72 | qfq | 20,975,870 | 185,814,563 | -3.86% |
| 2025-11-25 | 8.96 | 9.18 | 8.87 | 9.07 | 9.07 | qfq | 29,114,612 | 264,120,747 | 2.60% |
| 2025-11-24 | 8.91 | 9.10 | 8.43 | 8.84 | 8.84 | qfq | 29,830,246 | 259,205,266 | -3.07% |
| 2025-11-21 | 9.80 | 10.48 | 9.12 | 9.12 | 9.12 | qfq | 37,064,854 | 356,220,329 | -9.97% |
| 2025-11-20 | 10.66 | 10.72 | 9.80 | 10.13 | 10.13 | qfq | 38,389,874 | 392,737,463 | -2.60% |
| 2025-11-19 | 10.70 | 10.76 | 9.95 | 10.40 | 10.40 | qfq | 55,706,194 | 571,353,586 | -5.97% |
| 2025-11-18 | 10.00 | 11.06 | 9.52 | 11.06 | 11.06 | qfq | 74,108,715 | 780,823,570 | 10.05% |
| 2025-11-17 | 10.35 | 11.14 | 10.00 | 10.05 | 10.05 | qfq | 56,132,596 | 594,575,673 | -5.10% |
| 2025-11-14 | 10.43 | 11.08 | 10.19 | 10.59 | 10.59 | qfq | 58,844,033 | 612,307,918 | -6.45% |
| 2025-11-13 | 9.84 | 11.32 | 9.51 | 11.32 | 11.32 | qfq | 83,218,494 | 899,755,309 | 10.01% |
| 2025-11-12 | 10.29 | 10.29 | 9.98 | 10.29 | 10.29 | qfq | 30,113,022 | 309,008,232 | 10.05% |
| 2025-11-11 | 8.52 | 9.35 | 8.41 | 9.35 | 9.35 | qfq | 15,251,350 | 138,834,667 | 10.00% |
| 2025-11-10 | 8.48 | 8.53 | 8.40 | 8.50 | 8.50 | qfq | 4,920,300 | 41,621,445 | 0.12% |
| 2025-11-07 | 8.44 | 8.54 | 8.41 | 8.49 | 8.49 | qfq | 5,338,500 | 45,289,686 | 0.00% |
| 2025-11-06 | 8.65 | 8.66 | 8.44 | 8.49 | 8.49 | qfq | 6,146,670 | 52,199,281 | -1.51% |
| 2025-11-05 | 8.41 | 8.65 | 8.34 | 8.62 | 8.62 | qfq | 9,560,600 | 81,889,989 | 2.25% |
| 2025-11-04 | 8.40 | 8.50 | 8.33 | 8.43 | 8.43 | qfq | 8,336,244 | 70,240,098 | 0.00% |
| 2025-11-03 | 8.53 | 8.62 | 8.37 | 8.43 | 8.43 | qfq | 15,029,844 | 127,035,849 | 0.84% |
| 2025-10-31 | 8.30 | 8.78 | 8.23 | 8.36 | 8.36 | qfq | 22,844,202 | 193,733,338 | 0.60% |
| 2025-10-30 | 8.04 | 8.60 | 7.95 | 8.31 | 8.31 | qfq | 23,197,522 | 192,434,952 | 2.97% |
| 2025-10-29 | 8.04 | 8.11 | 7.91 | 8.07 | 8.07 | qfq | 7,116,300 | 57,037,693 | -0.49% |
| 2025-10-28 | 8.16 | 8.20 | 8.09 | 8.11 | 8.11 | qfq | 5,431,095 | 44,125,812 | -0.73% |
| 2025-10-27 | 8.20 | 8.23 | 8.02 | 8.17 | 8.17 | qfq | 8,945,052 | 72,696,921 | -0.97% |
| 2025-10-24 | 8.34 | 8.40 | 8.20 | 8.25 | 8.25 | qfq | 6,623,200 | 54,822,763 | -1.20% |
| 2025-10-23 | 8.32 | 8.43 | 8.21 | 8.35 | 8.35 | qfq | 11,319,733 | 93,970,494 | -0.24% |
| 2025-10-22 | 8.14 | 8.73 | 8.09 | 8.37 | 8.37 | qfq | 19,594,493 | 164,712,895 | 2.83% |
| 2025-10-21 | 7.98 | 8.21 | 7.85 | 8.14 | 8.14 | qfq | 10,610,893 | 85,746,625 | 2.52% |
| 2025-10-20 | 7.86 | 8.00 | 7.78 | 7.94 | 7.94 | qfq | 6,175,550 | 48,674,318 | 2.19% |
| 2025-10-17 | 8.00 | 8.07 | 7.76 | 7.77 | 7.77 | qfq | 9,008,634 | 71,161,637 | -2.88% |
| 2025-10-16 | 8.16 | 8.24 | 7.96 | 8.00 | 8.00 | qfq | 10,007,593 | 80,658,386 | -1.96% |
| 2025-10-15 | 8.10 | 8.20 | 7.99 | 8.16 | 8.16 | qfq | 10,657,888 | 86,444,543 | 1.75% |
| 2025-10-14 | 8.28 | 8.35 | 7.99 | 8.02 | 8.02 | qfq | 13,618,853 | 110,448,675 | -2.20% |
| 2025-10-13 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | qfq | 17,458,206 | 141,960,072 | -1.09% |
| 2025-10-10 | 7.97 | 8.59 | 7.97 | 8.29 | 8.29 | qfq | 33,179,725 | 271,476,110 | -6.43% |
| 2025-10-09 | 9.06 | 9.69 | 8.80 | 8.86 | 8.86 | qfq | 47,246,099 | 442,783,373 | 0.57% |
| 2025-09-30 | 8.06 | 8.81 | 8.00 | 8.81 | 8.81 | qfq | 21,993,054 | 192,966,563 | 9.99% |
| 2025-09-29 | 7.92 | 8.02 | 7.75 | 8.01 | 8.01 | qfq | 4,232,352 | 33,617,663 | 0.63% |
| 2025-09-26 | 7.95 | 8.04 | 7.85 | 7.96 | 7.96 | qfq | 4,569,250 | 36,384,918 | -0.38% |
| 2025-09-25 | 8.01 | 8.09 | 7.93 | 7.99 | 7.99 | qfq | 4,655,500 | 37,378,676 | -0.62% |
| 2025-09-24 | 7.85 | 8.07 | 7.76 | 8.04 | 8.04 | qfq | 7,788,200 | 62,023,033 | 2.42% |
| 2025-09-23 | 8.04 | 8.04 | 7.62 | 7.85 | 7.85 | qfq | 9,385,432 | 72,999,982 | -2.12% |
| 2025-09-22 | 8.18 | 8.19 | 8.00 | 8.02 | 8.02 | qfq | 7,365,448 | 59,318,156 | -1.84% |
| 2025-09-19 | 8.46 | 8.51 | 8.09 | 8.17 | 8.17 | qfq | 10,818,539 | 88,968,700 | -4.00% |
| 2025-09-18 | 8.58 | 8.69 | 8.49 | 8.51 | 8.51 | qfq | 8,733,327 | 74,968,618 | -1.28% |
| 2025-09-17 | 8.70 | 8.80 | 8.60 | 8.62 | 8.62 | qfq | 9,101,108 | 78,979,726 | -1.37% |
| 2025-09-16 | 8.69 | 8.74 | 8.60 | 8.74 | 8.74 | qfq | 9,250,222 | 80,226,831 | 0.69% |
| 2025-09-15 | 8.90 | 8.90 | 8.65 | 8.68 | 8.68 | qfq | 11,696,200 | 102,328,712 | -2.69% |
| 2025-09-12 | 8.90 | 9.00 | 8.82 | 8.92 | 8.92 | qfq | 10,887,870 | 97,122,185 | -0.34% |
| 2025-09-11 | 8.96 | 8.99 | 8.80 | 8.95 | 8.95 | qfq | 13,746,206 | 122,216,217 | -1.97% |
| 2025-09-10 | 8.88 | 9.49 | 8.71 | 9.13 | 9.13 | qfq | 22,302,812 | 201,443,905 | 1.11% |
| 2025-09-09 | 9.30 | 9.30 | 8.96 | 9.03 | 9.03 | qfq | 21,759,712 | 197,535,054 | -4.75% |
| 2025-09-08 | 9.54 | 9.80 | 9.32 | 9.48 | 9.48 | qfq | 20,966,805 | 199,664,257 | -2.57% |
| 2025-09-05 | 9.65 | 9.90 | 9.44 | 9.73 | 9.73 | qfq | 31,285,465 | 302,264,322 | -0.51% |
| 2025-09-04 | 9.35 | 9.90 | 9.16 | 9.78 | 9.78 | qfq | 42,052,968 | 404,518,030 | 2.09% |
| 2025-09-03 | 9.15 | 9.86 | 9.02 | 9.58 | 9.58 | qfq | 40,696,932 | 383,723,517 | 4.59% |
| 2025-09-02 | 8.86 | 9.67 | 8.83 | 9.16 | 9.16 | qfq | 36,211,831 | 334,492,525 | 4.21% |
| 2025-09-01 | 8.90 | 9.10 | 8.74 | 8.79 | 8.79 | qfq | 21,887,900 | 195,195,384 | -1.68% |
| 2025-08-29 | 8.80 | 9.26 | 8.61 | 8.94 | 8.94 | qfq | 26,480,361 | 236,937,787 | 1.36% |
| 2025-08-28 | 8.96 | 9.00 | 8.56 | 8.82 | 8.82 | qfq | 25,808,890 | 227,675,237 | -3.08% |
| 2025-08-27 | 9.20 | 9.38 | 8.86 | 9.10 | 9.10 | qfq | 47,007,051 | 424,461,266 | -3.09% |
| 2025-08-26 | 8.50 | 9.39 | 8.41 | 9.39 | 9.39 | qfq | 16,479,650 | 151,385,662 | 9.95% |
| 2025-08-25 | 8.65 | 8.68 | 8.46 | 8.54 | 8.54 | qfq | 8,153,800 | 69,848,951 | -0.47% |
| 2025-08-22 | 8.64 | 8.68 | 8.51 | 8.58 | 8.58 | qfq | 5,724,300 | 49,012,471 | -0.92% |
| 2025-08-21 | 8.69 | 8.73 | 8.58 | 8.66 | 8.66 | qfq | 6,867,783 | 59,444,162 | -0.46% |
| 2025-08-20 | 8.65 | 8.70 | 8.57 | 8.70 | 8.70 | qfq | 5,738,883 | 49,653,983 | 0.58% |
| 2025-08-19 | 8.49 | 8.69 | 8.43 | 8.65 | 8.65 | qfq | 8,460,410 | 72,678,966 | 1.88% |
| 2025-08-18 | 8.53 | 8.67 | 8.48 | 8.49 | 8.49 | qfq | 6,630,510 | 56,700,777 | -0.35% |
| 2025-08-15 | 8.43 | 8.54 | 8.36 | 8.52 | 8.52 | qfq | 6,627,010 | 56,220,863 | 1.91% |
| 2025-08-14 | 8.66 | 8.69 | 8.30 | 8.36 | 8.36 | qfq | 6,770,250 | 57,138,580 | -2.11% |
| 2025-08-13 | 8.60 | 8.76 | 8.48 | 8.54 | 8.54 | qfq | 8,845,100 | 75,881,425 | -0.47% |
| 2025-08-12 | 8.81 | 8.88 | 8.55 | 8.58 | 8.58 | qfq | 8,186,270 | 70,937,646 | -0.92% |
| 2025-08-11 | 8.75 | 8.99 | 8.60 | 8.66 | 8.66 | qfq | 12,836,600 | 112,156,398 | 0.46% |
| 2025-08-08 | 8.50 | 8.62 | 8.43 | 8.62 | 8.62 | qfq | 5,389,000 | 45,967,676 | 1.17% |
| 2025-08-07 | 8.54 | 8.59 | 8.45 | 8.52 | 8.52 | qfq | 4,480,770 | 38,122,805 | -0.23% |
| 2025-08-06 | 8.50 | 8.57 | 8.42 | 8.54 | 8.54 | qfq | 6,264,800 | 53,300,861 | 0.59% |
| 2025-08-05 | 8.31 | 8.50 | 8.29 | 8.49 | 8.49 | qfq | 7,063,500 | 59,546,210 | 1.80% |
| 2025-08-04 | 8.20 | 8.34 | 8.17 | 8.34 | 8.34 | qfq | 4,690,800 | 38,930,997 | 0.97% |
| 2025-08-01 | 8.20 | 8.36 | 8.20 | 8.26 | 8.26 | qfq | 4,888,600 | 40,427,925 | 0.49% |
| 2025-07-31 | 8.23 | 8.35 | 8.18 | 8.22 | 8.22 | qfq | 4,865,990 | 40,090,214 | -0.48% |
| 2025-07-30 | 8.32 | 8.42 | 8.16 | 8.26 | 8.26 | qfq | 6,594,500 | 54,355,019 | -0.72% |
| 2025-07-29 | 8.39 | 8.42 | 8.23 | 8.32 | 8.32 | qfq | 5,549,440 | 46,047,268 | -1.07% |
| 2025-07-28 | 8.35 | 8.49 | 8.33 | 8.41 | 8.41 | qfq | 5,657,250 | 47,579,697 | 0.96% |
| 2025-07-25 | 8.39 | 8.44 | 8.25 | 8.33 | 8.33 | qfq | 6,316,100 | 52,490,950 | -0.60% |
| 2025-07-24 | 8.41 | 8.55 | 8.33 | 8.38 | 8.38 | qfq | 7,272,950 | 61,092,608 | -0.24% |
| 2025-07-23 | 8.69 | 8.76 | 8.38 | 8.40 | 8.40 | qfq | 12,487,900 | 106,183,801 | -4.11% |
| 2025-07-22 | 8.60 | 8.87 | 8.44 | 8.76 | 8.76 | qfq | 17,944,870 | 154,983,010 | 3.18% |
| 2025-07-21 | 8.23 | 8.66 | 8.19 | 8.49 | 8.49 | qfq | 14,384,600 | 121,568,685 | 3.79% |
| 2025-07-18 | 8.23 | 8.23 | 8.10 | 8.18 | 8.18 | qfq | 3,878,100 | 31,571,536 | -0.12% |
| 2025-07-17 | 8.25 | 8.25 | 8.17 | 8.19 | 8.19 | qfq | 3,792,800 | 31,107,534 | -0.24% |
| 2025-07-16 | 8.05 | 8.27 | 8.05 | 8.21 | 8.21 | qfq | 5,141,730 | 42,237,769 | 1.23% |
| 2025-07-15 | 8.27 | 8.29 | 8.01 | 8.11 | 8.11 | qfq | 7,084,900 | 57,464,393 | -2.76% |
| 2025-07-14 | 8.20 | 8.36 | 8.16 | 8.34 | 8.34 | qfq | 5,431,211 | 45,002,242 | 1.58% |
| 2025-07-11 | 8.18 | 8.22 | 8.08 | 8.21 | 8.21 | qfq | 5,708,410 | 46,575,369 | 0.37% |
| 2025-07-10 | 8.22 | 8.27 | 8.15 | 8.18 | 8.18 | qfq | 4,862,500 | 39,827,179 | -0.97% |
| 2025-07-09 | 8.31 | 8.42 | 8.25 | 8.26 | 8.26 | qfq | 5,539,921 | 46,129,030 | -0.60% |
| 2025-07-08 | 8.23 | 8.32 | 8.21 | 8.31 | 8.31 | qfq | 4,360,471 | 36,113,891 | 0.85% |
| 2025-07-07 | 8.15 | 8.24 | 8.01 | 8.24 | 8.24 | qfq | 3,903,900 | 31,942,702 | 1.10% |
| 2025-07-04 | 8.32 | 8.33 | 8.15 | 8.15 | 8.15 | qfq | 7,240,100 | 59,372,803 | -2.40% |
| 2025-07-03 | 8.37 | 8.46 | 8.32 | 8.35 | 8.35 | qfq | 5,354,200 | 44,772,657 | -0.36% |
| 2025-07-02 | 8.45 | 8.49 | 8.32 | 8.38 | 8.38 | qfq | 8,013,100 | 67,276,825 | -1.64% |
| 2025-07-01 | 8.37 | 8.56 | 8.27 | 8.52 | 8.52 | qfq | 14,676,300 | 123,813,780 | 1.43% |
| 2025-06-30 | 8.32 | 8.43 | 8.31 | 8.40 | 8.40 | qfq | 7,629,422 | 63,834,744 | 1.08% |
| 2025-06-27 | 8.30 | 8.38 | 8.27 | 8.31 | 8.31 | qfq | 8,086,000 | 67,130,046 | -0.24% |
| 2025-06-26 | 8.43 | 8.64 | 8.32 | 8.33 | 8.33 | qfq | 13,597,500 | 114,731,259 | -1.42% |
| 2025-06-25 | 8.45 | 8.48 | 8.30 | 8.45 | 8.45 | qfq | 14,757,901 | 123,804,630 | 1.20% |
| 2025-06-24 | 8.51 | 8.53 | 8.25 | 8.35 | 8.35 | qfq | 30,315,730 | 253,133,323 | -0.95% |
| 2025-06-23 | 8.00 | 8.76 | 7.93 | 8.43 | 8.43 | qfq | 38,856,600 | 331,716,293 | 5.90% |
| 2025-06-20 | 7.98 | 8.07 | 7.88 | 7.96 | 7.96 | qfq | 4,007,770 | 31,973,961 | -0.75% |
| 2025-06-19 | 8.13 | 8.20 | 7.98 | 8.02 | 8.02 | qfq | 4,847,300 | 39,142,461 | -1.96% |
| 2025-06-18 | 8.19 | 8.20 | 8.10 | 8.18 | 8.18 | qfq | 4,577,700 | 37,317,881 | 0.25% |
| 2025-06-17 | 8.36 | 8.38 | 8.07 | 8.16 | 8.16 | qfq | 9,484,071 | 77,317,196 | -1.69% |
| 2025-06-16 | 8.15 | 8.60 | 8.13 | 8.30 | 8.30 | qfq | 14,143,800 | 118,463,623 | 1.47% |
| 2025-06-13 | 8.36 | 8.41 | 8.13 | 8.18 | 8.18 | qfq | 8,177,855 | 67,290,761 | -2.15% |
| 2025-06-12 | 8.22 | 8.36 | 8.17 | 8.36 | 8.36 | qfq | 7,181,730 | 59,440,045 | 1.58% |
| 2025-06-11 | 8.17 | 8.25 | 8.17 | 8.23 | 8.23 | qfq | 5,363,470 | 44,036,829 | 0.73% |
| 2025-06-10 | 8.15 | 8.35 | 8.06 | 8.17 | 8.17 | qfq | 9,438,300 | 77,201,614 | -0.24% |
| 2025-06-09 | 8.11 | 8.19 | 8.11 | 8.19 | 8.19 | qfq | 4,844,400 | 39,550,323 | 0.99% |
| 2025-06-06 | 8.06 | 8.13 | 7.96 | 8.11 | 8.11 | qfq | 5,121,500 | 41,332,675 | 0.62% |
| 2025-06-05 | 8.00 | 8.07 | 7.95 | 8.06 | 8.06 | qfq | 5,871,800 | 47,196,354 | 0.75% |
| 2025-06-04 | 8.04 | 8.35 | 7.91 | 8.00 | 8.00 | qfq | 13,101,100 | 105,967,290 | 1.39% |
| 2025-06-03 | 7.75 | 7.95 | 7.72 | 7.89 | 7.89 | qfq | 4,393,500 | 34,664,245 | 0.90% |
| 2025-05-30 | 8.12 | 8.15 | 7.80 | 7.82 | 7.82 | qfq | 7,535,300 | 59,585,165 | -3.81% |
| 2025-05-29 | 8.07 | 8.19 | 8.04 | 8.13 | 8.13 | qfq | 5,652,300 | 45,982,612 | 1.12% |
| 2025-05-28 | 8.20 | 8.22 | 8.02 | 8.04 | 8.04 | qfq | 5,408,400 | 43,770,395 | -1.11% |
| 2025-05-27 | 8.20 | 8.24 | 8.06 | 8.13 | 8.13 | qfq | 5,470,970 | 44,454,906 | -0.61% |
| 2025-05-26 | 8.06 | 8.20 | 8.02 | 8.18 | 8.18 | qfq | 5,695,100 | 46,378,837 | 1.11% |
| 2025-05-23 | 8.24 | 8.34 | 8.08 | 8.09 | 8.09 | qfq | 9,309,354 | 76,283,927 | -1.82% |
| 2025-05-22 | 8.46 | 8.65 | 8.21 | 8.24 | 8.24 | qfq | 10,571,300 | 88,862,162 | -2.60% |
| 2025-05-21 | 8.65 | 8.65 | 8.44 | 8.46 | 8.46 | qfq | 8,319,000 | 70,557,577 | -2.31% |
| 2025-05-20 | 8.60 | 8.78 | 8.53 | 8.66 | 8.66 | qfq | 6,902,800 | 59,536,805 | -0.12% |
| 2025-05-19 | 8.54 | 8.67 | 8.44 | 8.67 | 8.67 | qfq | 9,904,850 | 84,830,618 | 1.52% |
| 2025-05-16 | 8.46 | 8.68 | 8.46 | 8.54 | 8.54 | qfq | 11,687,625 | 100,612,511 | 0.00% |
| 2025-05-15 | 8.86 | 8.87 | 8.52 | 8.54 | 8.54 | qfq | 15,191,220 | 131,422,113 | -3.61% |
| 2025-05-14 | 8.86 | 8.95 | 8.70 | 8.86 | 8.86 | qfq | 16,946,321 | 149,364,252 | -0.45% |
| 2025-05-13 | 9.26 | 9.32 | 8.75 | 8.90 | 8.90 | qfq | 27,759,772 | 248,456,609 | -3.78% |
| 2025-05-12 | 9.12 | 9.57 | 9.12 | 9.25 | 9.25 | qfq | 36,579,658 | 338,997,731 | -4.34% |
| 2025-05-09 | 9.19 | 10.10 | 8.68 | 9.67 | 9.67 | qfq | 49,962,397 | 456,477,851 | 4.20% |
| 2025-05-08 | 8.44 | 9.28 | 8.44 | 9.28 | 9.28 | qfq | 7,935,199 | 72,691,411 | 9.95% |
| 2025-05-07 | 8.55 | 8.63 | 8.37 | 8.44 | 8.44 | qfq | 7,493,406 | 63,286,992 | 0.12% |
| 2025-05-06 | 8.25 | 8.55 | 8.10 | 8.43 | 8.43 | qfq | 9,784,704 | 81,694,556 | 4.33% |
| 2025-04-30 | 7.93 | 8.15 | 7.88 | 8.08 | 8.08 | qfq | 6,144,000 | 49,708,922 | 2.54% |
| 2025-04-29 | 7.62 | 7.94 | 7.62 | 7.88 | 7.88 | qfq | 5,760,900 | 45,230,028 | 2.60% |
| 2025-04-28 | 7.83 | 7.85 | 7.62 | 7.68 | 7.68 | qfq | 3,591,700 | 27,633,961 | -0.78% |
| 2025-04-25 | 7.89 | 7.89 | 7.70 | 7.74 | 7.74 | qfq | 3,954,600 | 30,776,662 | -0.51% |
| 2025-04-24 | 8.00 | 8.12 | 7.75 | 7.78 | 7.78 | qfq | 6,677,400 | 52,574,967 | -3.23% |
| 2025-04-23 | 7.94 | 8.14 | 7.94 | 8.04 | 8.04 | qfq | 7,715,500 | 62,132,242 | 2.29% |
| 2025-04-22 | 7.88 | 7.99 | 7.82 | 7.86 | 7.86 | qfq | 4,771,500 | 37,607,622 | -0.51% |
| 2025-04-21 | 7.65 | 7.91 | 7.60 | 7.90 | 7.90 | qfq | 6,406,900 | 49,922,990 | 3.13% |
| 2025-04-18 | 7.72 | 7.75 | 7.57 | 7.66 | 7.66 | qfq | 4,656,400 | 35,686,254 | -0.26% |
| 2025-04-17 | 7.63 | 7.81 | 7.58 | 7.68 | 7.68 | qfq | 5,605,300 | 43,331,101 | 0.00% |
| 2025-04-16 | 7.80 | 7.90 | 7.53 | 7.68 | 7.68 | qfq | 6,177,802 | 47,636,583 | -2.04% |
| 2025-04-15 | 7.87 | 8.12 | 7.80 | 7.84 | 7.84 | qfq | 6,599,120 | 52,070,749 | -0.38% |
| 2025-04-14 | 7.96 | 8.01 | 7.85 | 7.87 | 7.87 | qfq | 7,043,802 | 55,835,895 | 2.08% |
| 2025-04-11 | 7.50 | 7.81 | 7.50 | 7.71 | 7.71 | qfq | 7,424,500 | 57,312,329 | 1.98% |
| 2025-04-10 | 7.48 | 7.70 | 7.47 | 7.56 | 7.56 | qfq | 9,126,900 | 69,439,874 | 3.14% |
| 2025-04-09 | 7.02 | 7.38 | 6.37 | 7.33 | 7.33 | qfq | 14,344,650 | 98,943,150 | 3.97% |
| 2025-04-08 | 6.94 | 7.46 | 6.85 | 7.05 | 7.05 | qfq | 15,236,294 | 106,787,198 | -7.36% |
| 2025-04-07 | 7.85 | 7.96 | 7.61 | 7.61 | 7.61 | qfq | 4,005,100 | 30,781,205 | -10.05% |
| 2025-04-03 | 8.49 | 8.65 | 8.39 | 8.46 | 8.46 | qfq | 5,403,220 | 45,983,756 | -1.40% |
| 2025-04-02 | 8.51 | 8.69 | 8.51 | 8.58 | 8.58 | qfq | 7,217,950 | 62,103,045 | 0.94% |
| 2025-04-01 | 8.83 | 9.38 | 8.50 | 8.50 | 8.50 | qfq | 10,796,830 | 94,627,617 | -1.51% |
| 2025-03-31 | 8.76 | 8.76 | 8.40 | 8.63 | 8.63 | qfq | 6,903,020 | 58,902,646 | -1.48% |
| 2025-03-28 | 8.94 | 8.97 | 8.76 | 8.76 | 8.76 | qfq | 5,452,900 | 48,083,639 | -2.01% |
| 2025-03-27 | 9.10 | 9.13 | 8.90 | 8.94 | 8.94 | qfq | 5,944,400 | 53,354,796 | -2.19% |
| 2025-03-26 | 8.95 | 9.18 | 8.90 | 9.14 | 9.14 | qfq | 8,051,401 | 73,458,511 | 2.01% |
| 2025-03-25 | 9.08 | 9.13 | 8.90 | 8.96 | 8.96 | qfq | 6,087,760 | 54,846,708 | -1.32% |
| 2025-03-24 | 9.38 | 9.42 | 8.81 | 9.08 | 9.08 | qfq | 12,037,100 | 109,181,316 | -2.89% |
| 2025-03-21 | 9.60 | 9.66 | 9.30 | 9.35 | 9.35 | qfq | 12,647,970 | 119,220,587 | -3.61% |
| 2025-03-20 | 9.60 | 10.06 | 9.55 | 9.70 | 9.70 | qfq | 19,041,750 | 186,456,642 | 1.04% |
| 2025-03-19 | 9.64 | 9.71 | 9.52 | 9.60 | 9.60 | qfq | 7,933,800 | 76,350,030 | -0.52% |
| 2025-03-18 | 9.63 | 9.74 | 9.54 | 9.65 | 9.65 | qfq | 8,632,700 | 83,015,724 | 0.21% |
| 2025-03-17 | 9.66 | 9.75 | 9.55 | 9.63 | 9.63 | qfq | 9,791,100 | 94,253,637 | -0.31% |
| 2025-03-14 | 9.53 | 9.70 | 9.26 | 9.66 | 9.66 | qfq | 17,311,864 | 164,506,627 | 0.52% |
| 2025-03-13 | 9.65 | 10.03 | 9.50 | 9.61 | 9.61 | qfq | 17,419,281 | 169,379,934 | -1.33% |
| 2025-03-12 | 9.71 | 9.83 | 9.71 | 9.74 | 9.74 | qfq | 11,593,527 | 113,274,123 | 0.41% |
| 2025-03-11 | 9.71 | 9.75 | 9.54 | 9.70 | 9.70 | qfq | 10,729,040 | 103,363,733 | -1.02% |
| 2025-03-10 | 9.78 | 10.01 | 9.63 | 9.80 | 9.80 | qfq | 10,336,072 | 100,734,976 | 0.00% |
| 2025-03-07 | 10.13 | 10.13 | 9.70 | 9.80 | 9.80 | qfq | 19,795,102 | 196,292,538 | -4.02% |
| 2025-03-06 | 10.06 | 10.43 | 10.01 | 10.21 | 10.21 | qfq | 27,461,050 | 280,214,877 | 2.00% |
| 2025-03-05 | 9.88 | 10.04 | 9.68 | 10.01 | 10.01 | qfq | 20,727,550 | 204,492,463 | 1.73% |
| 2025-03-04 | 9.57 | 9.85 | 9.50 | 9.84 | 9.84 | qfq | 17,170,644 | 167,754,911 | 2.61% |
| 2025-03-03 | 9.68 | 9.80 | 9.43 | 9.59 | 9.59 | qfq | 16,720,676 | 160,791,675 | -0.93% |
| 2025-02-28 | 10.04 | 10.09 | 9.61 | 9.68 | 9.68 | qfq | 18,838,320 | 184,729,279 | -3.59% |
| 2025-02-27 | 10.36 | 10.40 | 9.78 | 10.04 | 10.04 | qfq | 28,089,851 | 281,495,174 | -3.09% |
| 2025-02-26 | 10.40 | 10.73 | 10.21 | 10.36 | 10.36 | qfq | 28,076,664 | 292,943,881 | 0.10% |
| 2025-02-25 | 10.29 | 10.87 | 10.20 | 10.35 | 10.35 | qfq | 33,635,540 | 350,389,515 | -5.22% |
| 2025-02-24 | 11.75 | 11.75 | 10.92 | 10.92 | 10.92 | qfq | 38,400,550 | 432,577,252 | -9.98% |
| 2025-02-21 | 12.21 | 13.05 | 11.35 | 12.13 | 12.13 | qfq | 59,337,527 | 709,477,841 | -3.65% |
| 2025-02-20 | 12.95 | 13.30 | 12.38 | 12.59 | 12.59 | qfq | 55,959,356 | 723,798,635 | -3.15% |
| 2025-02-19 | 12.58 | 13.73 | 12.08 | 13.00 | 13.00 | qfq | 61,146,684 | 799,325,573 | 0.93% |
| 2025-02-18 | 12.38 | 14.20 | 12.35 | 12.88 | 12.88 | qfq | 69,202,157 | 920,146,966 | -2.05% |
| 2025-02-17 | 11.31 | 13.56 | 11.31 | 13.15 | 13.15 | qfq | 72,711,547 | 904,081,662 | 6.31% |
| 2025-02-14 | 12.37 | 13.23 | 12.37 | 12.37 | 12.37 | qfq | 62,824,205 | 788,458,545 | -9.97% |
| 2025-02-13 | 12.50 | 13.74 | 12.02 | 13.74 | 13.74 | qfq | 86,057,083 | 1,158,812,382 | 10.01% |
| 2025-02-12 | 11.87 | 12.49 | 11.80 | 12.49 | 12.49 | qfq | 53,955,903 | 661,289,011 | 10.04% |
| 2025-02-11 | 10.04 | 11.35 | 9.53 | 11.35 | 11.35 | qfq | 77,944,862 | 821,208,436 | 9.98% |
| 2025-02-10 | 11.10 | 11.95 | 10.12 | 10.32 | 10.32 | qfq | 79,517,552 | 867,817,631 | -7.19% |
| 2025-02-07 | 11.11 | 11.12 | 10.12 | 11.12 | 11.12 | qfq | 89,412,142 | 978,577,857 | 9.99% |
| 2025-02-06 | 8.88 | 10.11 | 8.76 | 10.11 | 10.11 | qfq | 36,988,584 | 355,529,754 | 10.01% |
| 2025-02-05 | 7.70 | 9.19 | 7.52 | 9.19 | 9.19 | qfq | 64,967,567 | 532,065,410 | 10.06% |
| 2025-01-27 | 6.83 | 8.35 | 6.83 | 8.35 | 8.35 | qfq | 79,910,195 | 593,491,049 | 10.01% |
| 2025-01-24 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | qfq | 3,708,200 | 28,145,238 | -9.96% |
| 2025-01-23 | 9.64 | 10.05 | 8.32 | 8.43 | 8.43 | qfq | 92,416,631 | 872,760,676 | -7.77% |
| 2025-01-22 | 7.51 | 9.14 | 7.51 | 9.14 | 9.14 | qfq | 37,049,801 | 319,357,631 | 9.99% |
| 2025-01-21 | 8.31 | 8.31 | 7.69 | 8.31 | 8.31 | qfq | 63,095,433 | 516,912,081 | 10.07% |
| 2025-01-20 | 7.55 | 7.55 | 7.36 | 7.55 | 7.55 | qfq | 16,024,645 | 120,556,023 | 10.06% |
| 2025-01-17 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | qfq | 9,388,873 | 64,407,669 | 9.94% |
| 2025-01-16 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 10,826,720 | 67,558,733 | 10.05% |
| 2025-01-15 | 5.67 | 5.67 | 5.23 | 5.67 | 5.67 | qfq | 18,628,310 | 102,939,579 | 10.10% |
| 2025-01-14 | 4.75 | 5.15 | 4.74 | 5.15 | 5.15 | qfq | 4,629,470 | 23,087,091 | 10.04% |
| 2025-01-13 | 4.67 | 4.78 | 4.46 | 4.68 | 4.68 | qfq | 4,524,800 | 20,968,603 | 0.21% |
| 2025-01-10 | 4.85 | 4.95 | 4.66 | 4.67 | 4.67 | qfq | 4,480,900 | 21,372,230 | -4.30% |
| 2025-01-09 | 4.88 | 4.92 | 4.79 | 4.88 | 4.88 | qfq | 3,862,700 | 18,845,279 | 0.62% |
| 2025-01-08 | 4.98 | 4.98 | 4.66 | 4.85 | 4.85 | qfq | 5,227,401 | 25,193,515 | -0.61% |
| 2025-01-07 | 4.76 | 4.89 | 4.66 | 4.88 | 4.88 | qfq | 4,845,200 | 23,171,751 | 4.72% |
| 2025-01-06 | 4.63 | 4.70 | 4.37 | 4.66 | 4.66 | qfq | 5,823,950 | 26,588,588 | 0.00% |
| 2025-01-03 | 4.96 | 5.05 | 4.61 | 4.66 | 4.66 | qfq | 6,799,500 | 32,418,864 | -6.05% |
| 2025-01-02 | 5.07 | 5.20 | 4.92 | 4.96 | 4.96 | qfq | 7,468,690 | 37,884,702 | -1.98% |
| 2024-12-31 | 5.21 | 5.29 | 5.05 | 5.06 | 5.06 | qfq | 4,946,830 | 25,427,049 | -2.88% |
| 2024-12-30 | 5.28 | 5.29 | 5.02 | 5.21 | 5.21 | qfq | 7,361,674 | 38,165,176 | -1.33% |
| 2024-12-27 | 5.24 | 5.41 | 5.19 | 5.28 | 5.28 | qfq | 5,378,600 | 28,568,998 | 1.34% |
| 2024-12-26 | 5.13 | 5.37 | 5.06 | 5.21 | 5.21 | qfq | 6,373,974 | 33,451,999 | 2.36% |
| 2024-12-25 | 5.29 | 5.31 | 4.96 | 5.09 | 5.09 | qfq | 7,076,234 | 35,955,389 | -3.60% |
| 2024-12-24 | 5.40 | 5.48 | 5.13 | 5.28 | 5.28 | qfq | 8,334,670 | 43,926,853 | -1.86% |
| 2024-12-23 | 5.97 | 5.98 | 5.36 | 5.38 | 5.38 | qfq | 13,903,782 | 77,509,457 | -9.12% |
| 2024-12-20 | 5.87 | 6.00 | 5.85 | 5.92 | 5.92 | qfq | 5,660,600 | 33,565,990 | 1.37% |
| 2024-12-19 | 5.90 | 5.91 | 5.70 | 5.84 | 5.84 | qfq | 7,327,800 | 42,445,148 | -1.18% |
| 2024-12-18 | 5.97 | 6.10 | 5.71 | 5.91 | 5.91 | qfq | 8,389,380 | 49,463,632 | -1.01% |
| 2024-12-17 | 6.45 | 6.50 | 5.91 | 5.97 | 5.97 | qfq | 9,670,802 | 59,213,480 | -6.86% |
| 2024-12-16 | 6.56 | 6.56 | 6.34 | 6.41 | 6.41 | qfq | 6,208,810 | 39,908,504 | -1.54% |
| 2024-12-13 | 6.65 | 6.68 | 6.48 | 6.51 | 6.51 | qfq | 8,754,822 | 57,416,347 | -2.84% |
| 2024-12-12 | 6.70 | 6.80 | 6.57 | 6.70 | 6.70 | qfq | 15,474,380 | 103,041,321 | 0.60% |
| 2024-12-11 | 6.40 | 6.87 | 6.34 | 6.66 | 6.66 | qfq | 16,444,860 | 108,083,113 | 3.26% |
| 2024-12-10 | 6.58 | 6.64 | 6.39 | 6.45 | 6.45 | qfq | 10,965,970 | 71,009,073 | 0.31% |
| 2024-12-09 | 6.50 | 6.78 | 6.34 | 6.43 | 6.43 | qfq | 15,083,728 | 98,099,358 | -2.13% |
| 2024-12-06 | 6.46 | 6.99 | 6.42 | 6.57 | 6.57 | qfq | 19,358,273 | 128,359,052 | 1.23% |
| 2024-12-05 | 6.57 | 6.69 | 6.39 | 6.49 | 6.49 | qfq | 15,935,768 | 103,609,208 | -1.22% |
| 2024-12-04 | 6.56 | 6.81 | 6.46 | 6.57 | 6.57 | qfq | 24,314,635 | 161,100,494 | -0.61% |
| 2024-12-03 | 6.25 | 6.82 | 6.20 | 6.61 | 6.61 | qfq | 27,462,774 | 179,405,730 | 6.61% |
| 2024-12-02 | 6.03 | 6.21 | 6.03 | 6.20 | 6.20 | qfq | 9,115,334 | 56,144,217 | 2.82% |
| 2024-11-29 | 6.05 | 6.10 | 5.94 | 6.03 | 6.03 | qfq | 7,389,548 | 44,445,497 | -0.33% |
| 2024-11-28 | 5.97 | 6.10 | 5.97 | 6.05 | 6.05 | qfq | 6,603,500 | 39,979,339 | 1.34% |
| 2024-11-27 | 5.93 | 5.98 | 5.76 | 5.97 | 5.97 | qfq | 7,845,270 | 46,071,881 | 0.67% |
| 2024-11-26 | 6.09 | 6.13 | 5.91 | 5.93 | 5.93 | qfq | 8,520,410 | 51,122,368 | -3.73% |
| 2024-11-25 | 5.89 | 6.31 | 5.80 | 6.16 | 6.16 | qfq | 14,617,480 | 89,143,616 | 4.23% |
| 2024-11-22 | 5.96 | 6.19 | 5.89 | 5.91 | 5.91 | qfq | 13,899,872 | 84,038,829 | -0.51% |
| 2024-11-21 | 5.85 | 6.07 | 5.83 | 5.94 | 5.94 | qfq | 7,713,178 | 45,728,611 | 1.37% |
| 2024-11-20 | 5.69 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 8,595,196 | 49,980,530 | 2.09% |
| 2024-11-19 | 5.63 | 5.74 | 5.52 | 5.74 | 5.74 | qfq | 7,608,556 | 42,857,486 | 1.77% |
| 2024-11-18 | 5.82 | 5.86 | 5.57 | 5.64 | 5.64 | qfq | 10,876,912 | 61,952,039 | -3.09% |
| 2024-11-15 | 6.02 | 6.04 | 5.75 | 5.82 | 5.82 | qfq | 14,848,236 | 87,155,855 | -3.32% |
| 2024-11-14 | 6.41 | 6.44 | 5.94 | 6.02 | 6.02 | qfq | 19,728,600 | 121,098,684 | -7.38% |
| 2024-11-13 | 6.92 | 7.01 | 6.35 | 6.50 | 6.50 | qfq | 37,326,396 | 246,136,011 | -5.80% |
| 2024-11-12 | 6.25 | 6.90 | 6.17 | 6.90 | 6.90 | qfq | 19,890,340 | 134,088,794 | 10.05% |
| 2024-11-11 | 6.00 | 6.28 | 5.92 | 6.27 | 6.27 | qfq | 13,857,575 | 84,935,325 | 4.33% |
| 2024-11-08 | 6.02 | 6.07 | 5.91 | 6.01 | 6.01 | qfq | 7,162,044 | 42,784,821 | 0.00% |
| 2024-11-07 | 5.88 | 6.02 | 5.83 | 6.01 | 6.01 | qfq | 7,707,500 | 46,059,419 | 2.21% |
| 2024-11-06 | 5.85 | 5.96 | 5.77 | 5.88 | 5.88 | qfq | 6,617,800 | 38,788,812 | 1.03% |
| 2024-11-05 | 5.73 | 5.83 | 5.66 | 5.82 | 5.82 | qfq | 6,203,596 | 35,696,760 | 1.57% |
| 2024-11-04 | 5.64 | 5.80 | 5.62 | 5.73 | 5.73 | qfq | 6,415,450 | 36,713,892 | 0.88% |
| 2024-11-01 | 5.92 | 6.01 | 5.67 | 5.68 | 5.68 | qfq | 9,374,642 | 54,460,206 | -4.86% |
| 2024-10-31 | 5.80 | 6.03 | 5.80 | 5.97 | 5.97 | qfq | 9,301,977 | 55,310,359 | 2.40% |
| 2024-10-30 | 5.90 | 5.94 | 5.74 | 5.83 | 5.83 | qfq | 8,216,200 | 47,822,421 | -1.19% |
| 2024-10-29 | 6.04 | 6.20 | 5.89 | 5.90 | 5.90 | qfq | 12,582,260 | 75,645,918 | -2.48% |
| 2024-10-28 | 6.08 | 6.09 | 5.93 | 6.05 | 6.05 | qfq | 10,755,722 | 64,377,958 | -0.49% |
| 2024-10-25 | 5.93 | 6.10 | 5.90 | 6.08 | 6.08 | qfq | 9,933,069 | 59,842,054 | 3.05% |
| 2024-10-24 | 5.75 | 5.94 | 5.72 | 5.90 | 5.90 | qfq | 8,401,952 | 49,226,783 | 2.43% |
| 2024-10-23 | 5.80 | 5.88 | 5.71 | 5.76 | 5.76 | qfq | 6,930,640 | 40,186,833 | -1.03% |
| 2024-10-22 | 5.73 | 5.83 | 5.65 | 5.82 | 5.82 | qfq | 7,821,470 | 44,970,181 | 1.75% |
| 2024-10-21 | 5.62 | 5.72 | 5.53 | 5.72 | 5.72 | qfq | 9,089,978 | 51,201,214 | 1.96% |
| 2024-10-18 | 5.48 | 5.65 | 5.48 | 5.61 | 5.61 | qfq | 6,971,917 | 38,915,422 | 1.63% |
| 2024-10-17 | 5.60 | 5.67 | 5.50 | 5.52 | 5.52 | qfq | 6,007,202 | 33,616,421 | -0.90% |
| 2024-10-16 | 5.52 | 5.63 | 5.43 | 5.57 | 5.57 | qfq | 4,077,602 | 22,667,834 | 0.00% |
| 2024-10-15 | 5.68 | 5.78 | 5.56 | 5.57 | 5.57 | qfq | 6,511,400 | 36,820,002 | -1.76% |
| 2024-10-14 | 5.50 | 5.69 | 5.48 | 5.67 | 5.67 | qfq | 6,319,720 | 35,463,613 | 3.66% |
| 2024-10-11 | 5.76 | 5.76 | 5.43 | 5.47 | 5.47 | qfq | 7,052,820 | 39,321,148 | -6.01% |
| 2024-10-10 | 5.63 | 5.99 | 5.41 | 5.82 | 5.82 | qfq | 13,028,466 | 73,783,472 | 2.65% |
| 2024-10-09 | 6.10 | 6.10 | 5.67 | 5.67 | 5.67 | qfq | 12,070,912 | 69,837,983 | -10.00% |
| 2024-10-08 | 6.61 | 6.61 | 5.83 | 6.30 | 6.30 | qfq | 25,528,168 | 159,158,037 | 4.83% |
| 2024-09-30 | 5.60 | 6.01 | 5.50 | 6.01 | 6.01 | qfq | 25,696,370 | 149,458,189 | 10.07% |
| 2024-09-27 | 5.31 | 5.48 | 5.17 | 5.46 | 5.46 | qfq | 17,827,200 | 94,886,440 | 3.41% |
| 2024-09-26 | 5.12 | 5.29 | 5.10 | 5.28 | 5.28 | qfq | 15,531,100 | 80,879,859 | 3.33% |
| 2024-09-25 | 5.01 | 5.19 | 4.99 | 5.11 | 5.11 | qfq | 14,412,371 | 73,434,292 | 2.20% |
| 2024-09-24 | 4.95 | 5.00 | 4.82 | 5.00 | 5.00 | qfq | 9,028,933 | 44,482,236 | 1.63% |
| 2024-09-23 | 4.90 | 5.01 | 4.84 | 4.92 | 4.92 | qfq | 6,098,763 | 30,010,215 | -0.61% |
| 2024-09-20 | 5.05 | 5.09 | 4.91 | 4.95 | 4.95 | qfq | 8,610,800 | 42,920,210 | -2.56% |
| 2024-09-19 | 4.96 | 5.10 | 4.83 | 5.08 | 5.08 | qfq | 10,892,716 | 54,507,316 | 2.63% |
| 2024-09-18 | 4.83 | 4.99 | 4.56 | 4.95 | 4.95 | qfq | 8,551,738 | 41,170,153 | 3.13% |
| 2024-09-13 | 5.07 | 5.08 | 4.75 | 4.80 | 4.80 | qfq | 12,764,200 | 62,814,326 | -6.61% |
| 2024-09-12 | 4.93 | 5.16 | 4.80 | 5.14 | 5.14 | qfq | 15,004,828 | 75,711,660 | 3.01% |
| 2024-09-11 | 4.93 | 5.10 | 4.88 | 4.99 | 4.99 | qfq | 10,263,638 | 51,035,967 | 2.04% |
| 2024-09-10 | 4.92 | 5.02 | 4.79 | 4.89 | 4.89 | qfq | 7,977,206 | 38,965,854 | -0.41% |
| 2024-09-09 | 4.74 | 4.91 | 4.61 | 4.91 | 4.91 | qfq | 8,713,148 | 42,022,062 | 2.72% |
| 2024-09-06 | 4.88 | 4.97 | 4.75 | 4.78 | 4.78 | qfq | 8,742,000 | 42,285,601 | -2.05% |
| 2024-09-05 | 4.95 | 4.99 | 4.85 | 4.88 | 4.88 | qfq | 10,692,800 | 52,318,468 | -2.40% |
| 2024-09-04 | 4.89 | 5.03 | 4.82 | 5.00 | 5.00 | qfq | 16,599,496 | 82,082,279 | 1.63% |
| 2024-09-03 | 5.03 | 5.18 | 4.88 | 4.92 | 4.92 | qfq | 23,628,976 | 117,847,476 | -5.02% |
| 2024-09-02 | 4.72 | 5.18 | 4.67 | 5.18 | 5.18 | qfq | 26,756,378 | 132,986,349 | 9.98% |
| 2024-08-30 | 4.69 | 4.78 | 4.60 | 4.71 | 4.71 | qfq | 12,377,272 | 58,205,765 | 0.43% |
| 2024-08-29 | 4.62 | 4.72 | 4.55 | 4.69 | 4.69 | qfq | 7,947,143 | 37,079,157 | 0.21% |
| 2024-08-28 | 4.61 | 4.74 | 4.53 | 4.68 | 4.68 | qfq | 9,207,313 | 42,691,196 | -1.47% |
| 2024-08-27 | 4.65 | 4.75 | 4.56 | 4.75 | 4.75 | qfq | 10,659,730 | 49,434,688 | 1.06% |
| 2024-08-26 | 4.63 | 4.78 | 4.60 | 4.70 | 4.70 | qfq | 15,360,420 | 72,359,644 | 0.21% |
| 2024-08-23 | 4.71 | 4.75 | 4.55 | 4.69 | 4.69 | qfq | 17,716,503 | 82,229,734 | -1.47% |
| 2024-08-22 | 4.93 | 5.19 | 4.73 | 4.76 | 4.76 | qfq | 29,156,000 | 142,475,160 | 0.63% |
| 2024-08-21 | 4.32 | 4.73 | 4.23 | 4.73 | 4.73 | qfq | 7,891,550 | 35,969,612 | 10.00% |
| 2024-08-20 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 3,251,500 | 14,130,104 | -2.27% |
| 2024-08-19 | 4.42 | 4.47 | 4.35 | 4.40 | 4.40 | qfq | 2,719,800 | 12,003,893 | -0.45% |
| 2024-08-16 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 2,984,797 | 13,232,946 | -0.90% |
| 2024-08-15 | 4.40 | 4.48 | 4.32 | 4.46 | 4.46 | qfq | 3,651,970 | 16,151,519 | 1.36% |
| 2024-08-14 | 4.43 | 4.47 | 4.39 | 4.40 | 4.40 | qfq | 2,803,400 | 12,381,110 | -0.23% |
| 2024-08-13 | 4.35 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 3,250,400 | 14,191,288 | 1.15% |
| 2024-08-12 | 4.39 | 4.43 | 4.33 | 4.36 | 4.36 | qfq | 2,985,127 | 13,047,999 | -1.13% |
| 2024-08-09 | 4.46 | 4.54 | 4.41 | 4.41 | 4.41 | qfq | 3,537,000 | 15,773,115 | -1.34% |
| 2024-08-08 | 4.48 | 4.52 | 4.41 | 4.47 | 4.47 | qfq | 4,276,612 | 19,135,503 | -0.67% |
| 2024-08-07 | 4.58 | 4.58 | 4.45 | 4.50 | 4.50 | qfq | 4,433,300 | 20,037,269 | -0.44% |
| 2024-08-06 | 4.42 | 4.54 | 4.38 | 4.52 | 4.52 | qfq | 5,788,870 | 25,870,224 | 3.67% |
| 2024-08-05 | 4.48 | 4.54 | 4.36 | 4.36 | 4.36 | qfq | 5,404,400 | 24,059,176 | -2.68% |
| 2024-08-02 | 4.58 | 4.59 | 4.47 | 4.48 | 4.48 | qfq | 6,583,900 | 29,810,000 | -2.82% |
| 2024-08-01 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | qfq | 9,911,500 | 45,360,820 | 1.99% |
| 2024-07-31 | 4.40 | 4.72 | 4.40 | 4.52 | 4.52 | qfq | 14,171,113 | 63,668,800 | 2.96% |
| 2024-07-30 | 4.54 | 4.57 | 4.39 | 4.39 | 4.39 | qfq | 17,880,000 | 79,627,972 | -3.94% |
| 2024-07-29 | 4.85 | 5.05 | 4.51 | 4.57 | 4.57 | qfq | 24,801,700 | 118,452,701 | -0.44% |
| 2024-07-26 | 4.18 | 4.59 | 4.17 | 4.59 | 4.59 | qfq | 8,744,202 | 38,774,360 | 10.07% |
| 2024-07-25 | 4.08 | 4.20 | 4.02 | 4.17 | 4.17 | qfq | 5,183,170 | 21,401,828 | 1.96% |
| 2024-07-24 | 3.97 | 4.18 | 3.97 | 4.09 | 4.09 | qfq | 4,641,600 | 19,017,005 | 0.00% |
| 2024-07-23 | 4.09 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 4,183,100 | 17,316,170 | 0.74% |
| 2024-07-22 | 4.00 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 2,252,500 | 9,093,434 | 2.01% |
| 2024-07-19 | 4.03 | 4.05 | 3.92 | 3.98 | 3.98 | qfq | 3,597,700 | 14,349,874 | -1.00% |
| 2024-07-18 | 4.09 | 4.09 | 3.96 | 4.02 | 4.02 | qfq | 2,973,400 | 11,930,820 | -1.71% |
| 2024-07-17 | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | qfq | 2,857,000 | 11,697,333 | -1.68% |
| 2024-07-16 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 2,532,400 | 10,517,838 | -0.24% |
| 2024-07-15 | 4.34 | 4.34 | 4.10 | 4.17 | 4.17 | qfq | 3,307,504 | 13,807,621 | -2.11% |
| 2024-07-12 | 4.27 | 4.38 | 4.20 | 4.26 | 4.26 | qfq | 2,862,147 | 12,267,618 | -0.47% |
| 2024-07-11 | 4.13 | 4.30 | 4.10 | 4.28 | 4.28 | qfq | 3,397,030 | 14,312,675 | 5.68% |
| 2024-07-10 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 2,506,100 | 10,227,348 | -2.64% |
| 2024-07-09 | 4.10 | 4.17 | 3.93 | 4.16 | 4.16 | qfq | 5,440,500 | 22,099,297 | 1.46% |
| 2024-07-08 | 4.24 | 4.34 | 4.07 | 4.10 | 4.10 | qfq | 4,626,612 | 19,094,905 | -4.21% |
| 2024-07-05 | 4.26 | 4.31 | 4.17 | 4.28 | 4.28 | qfq | 3,230,058 | 13,688,366 | 1.66% |
| 2024-07-04 | 4.40 | 4.46 | 4.19 | 4.21 | 4.21 | qfq | 3,183,050 | 13,589,637 | -4.75% |
| 2024-07-03 | 4.44 | 4.51 | 4.37 | 4.42 | 4.42 | qfq | 2,527,400 | 11,223,076 | -0.45% |
| 2024-07-02 | 4.34 | 4.46 | 4.32 | 4.44 | 4.44 | qfq | 2,304,454 | 10,166,876 | 2.07% |
| 2024-07-01 | 4.47 | 4.47 | 4.28 | 4.35 | 4.35 | qfq | 3,799,600 | 16,471,069 | -0.91% |
| 2024-06-28 | 4.41 | 4.49 | 4.33 | 4.39 | 4.39 | qfq | 2,781,000 | 12,302,418 | -0.45% |
| 2024-06-27 | 4.45 | 4.56 | 4.38 | 4.41 | 4.41 | qfq | 3,002,200 | 13,359,421 | -1.12% |
| 2024-06-26 | 4.24 | 4.48 | 4.21 | 4.46 | 4.46 | qfq | 3,279,800 | 14,326,686 | 4.21% |
| 2024-06-25 | 4.24 | 4.34 | 4.20 | 4.28 | 4.28 | qfq | 3,217,970 | 13,753,703 | 0.94% |
| 2024-06-24 | 4.42 | 4.46 | 4.21 | 4.24 | 4.24 | qfq | 4,472,610 | 19,170,380 | -5.78% |
| 2024-06-21 | 4.44 | 4.54 | 4.37 | 4.50 | 4.50 | qfq | 3,405,310 | 15,256,014 | 0.22% |
| 2024-06-20 | 4.63 | 4.65 | 4.46 | 4.49 | 4.49 | qfq | 3,055,500 | 13,834,147 | -3.44% |
| 2024-06-19 | 4.70 | 4.71 | 4.55 | 4.65 | 4.65 | qfq | 3,311,200 | 15,345,925 | 0.22% |
| 2024-06-18 | 4.47 | 4.67 | 4.45 | 4.64 | 4.64 | qfq | 6,854,000 | 31,269,689 | 4.27% |
| 2024-06-17 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 3,894,950 | 17,433,032 | -1.77% |
| 2024-06-14 | 4.56 | 4.63 | 4.43 | 4.53 | 4.53 | qfq | 3,657,210 | 16,642,028 | -0.66% |
| 2024-06-13 | 4.73 | 4.78 | 4.51 | 4.56 | 4.56 | qfq | 4,944,200 | 22,675,032 | -3.80% |
| 2024-06-12 | 4.59 | 4.76 | 4.54 | 4.74 | 4.74 | qfq | 5,893,902 | 27,570,590 | 3.95% |
| 2024-06-11 | 4.65 | 4.69 | 4.30 | 4.56 | 4.56 | qfq | 9,867,902 | 44,561,548 | -0.44% |
| 2024-06-07 | 4.25 | 4.58 | 4.24 | 4.58 | 4.58 | qfq | 9,398,072 | 41,926,701 | 10.10% |
| 2024-06-06 | 4.60 | 4.69 | 4.16 | 4.16 | 4.16 | qfq | 8,219,670 | 35,278,285 | -9.96% |
| 2024-06-05 | 4.79 | 4.79 | 4.56 | 4.62 | 4.62 | qfq | 3,550,670 | 16,496,069 | -2.74% |
| 2024-06-04 | 5.01 | 5.03 | 4.66 | 4.75 | 4.75 | qfq | 7,416,112 | 35,354,494 | -5.19% |
| 2024-06-03 | 5.30 | 5.33 | 4.97 | 5.01 | 5.01 | qfq | 5,851,900 | 29,706,483 | -5.47% |
| 2024-05-31 | 5.22 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 2,129,630 | 11,248,887 | 1.92% |
| 2024-05-30 | 5.24 | 5.31 | 5.18 | 5.20 | 5.20 | qfq | 1,950,200 | 10,194,259 | -2.07% |
| 2024-05-29 | 5.10 | 5.34 | 5.10 | 5.31 | 5.31 | qfq | 2,449,100 | 12,928,917 | 1.53% |
| 2024-05-28 | 5.32 | 5.36 | 5.21 | 5.23 | 5.23 | qfq | 2,453,200 | 12,914,574 | -1.51% |
| 2024-05-27 | 5.32 | 5.45 | 5.20 | 5.31 | 5.31 | qfq | 2,381,290 | 12,586,530 | -0.19% |
| 2024-05-24 | 5.40 | 5.47 | 5.30 | 5.32 | 5.32 | qfq | 3,084,600 | 16,536,921 | -1.66% |
| 2024-05-23 | 5.53 | 5.57 | 5.40 | 5.41 | 5.41 | qfq | 3,367,470 | 18,367,956 | -2.17% |
| 2024-05-22 | 5.61 | 5.70 | 5.45 | 5.53 | 5.53 | qfq | 6,662,400 | 37,080,248 | -1.43% |
| 2024-05-21 | 5.51 | 5.89 | 5.36 | 5.61 | 5.61 | qfq | 9,202,000 | 51,439,140 | 2.37% |
| 2024-05-20 | 5.55 | 5.70 | 5.41 | 5.48 | 5.48 | qfq | 4,771,700 | 26,142,325 | -0.54% |
| 2024-05-17 | 5.43 | 5.51 | 5.38 | 5.51 | 5.51 | qfq | 3,056,800 | 16,704,069 | 1.85% |
| 2024-05-16 | 5.37 | 5.50 | 5.34 | 5.41 | 5.41 | qfq | 3,201,350 | 17,400,249 | 0.93% |
| 2024-05-15 | 5.38 | 5.47 | 5.30 | 5.36 | 5.36 | qfq | 3,377,250 | 18,220,911 | -0.37% |
| 2024-05-14 | 5.25 | 5.45 | 5.22 | 5.38 | 5.38 | qfq | 4,267,647 | 22,721,365 | 3.07% |
| 2024-05-13 | 5.58 | 5.58 | 5.18 | 5.22 | 5.22 | qfq | 4,401,200 | 23,187,453 | -4.57% |
| 2024-05-10 | 5.63 | 5.66 | 5.42 | 5.47 | 5.47 | qfq | 3,057,600 | 16,740,107 | -2.15% |
| 2024-05-09 | 5.46 | 5.63 | 5.46 | 5.59 | 5.59 | qfq | 2,753,500 | 15,351,318 | 2.38% |
| 2024-05-08 | 5.67 | 5.70 | 5.45 | 5.46 | 5.46 | qfq | 3,789,305 | 21,024,001 | -3.87% |
| 2024-05-07 | 5.69 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 4,257,602 | 24,140,054 | 0.71% |
| 2024-05-06 | 5.65 | 5.77 | 5.59 | 5.64 | 5.64 | qfq | 4,582,600 | 25,868,680 | 1.44% |
| 2024-04-30 | 5.67 | 5.67 | 5.50 | 5.56 | 5.56 | qfq | 3,541,704 | 19,711,506 | -0.71% |
| 2024-04-29 | 5.45 | 5.67 | 5.45 | 5.60 | 5.60 | qfq | 4,623,000 | 25,810,904 | 2.75% |
| 2024-04-26 | 5.45 | 5.52 | 5.30 | 5.45 | 5.45 | qfq | 4,777,408 | 26,011,094 | -0.18% |
| 2024-04-25 | 5.38 | 5.54 | 5.35 | 5.46 | 5.46 | qfq | 4,100,000 | 22,426,195 | 0.92% |
| 2024-04-24 | 5.31 | 5.48 | 5.23 | 5.41 | 5.41 | qfq | 4,323,800 | 23,366,243 | 1.88% |
| 2024-04-23 | 5.11 | 5.34 | 4.99 | 5.31 | 5.31 | qfq | 6,631,586 | 34,778,324 | 3.91% |
| 2024-04-22 | 5.33 | 5.41 | 4.99 | 5.11 | 5.11 | qfq | 5,742,438 | 29,650,905 | -4.13% |
| 2024-04-19 | 5.66 | 5.70 | 5.24 | 5.33 | 5.33 | qfq | 10,078,350 | 54,653,430 | -5.33% |
| 2024-04-18 | 5.55 | 5.84 | 5.40 | 5.63 | 5.63 | qfq | 11,868,164 | 67,130,653 | 1.44% |
| 2024-04-17 | 4.84 | 5.86 | 4.84 | 5.55 | 5.55 | qfq | 13,862,008 | 76,046,237 | 4.13% |
| 2024-04-16 | 5.53 | 5.69 | 5.33 | 5.33 | 5.33 | qfq | 4,658,500 | 25,031,630 | -9.97% |
| 2024-04-15 | 6.45 | 6.53 | 5.92 | 5.92 | 5.92 | qfq | 10,597,990 | 64,225,038 | -10.03% |
| 2024-04-12 | 6.73 | 6.90 | 6.54 | 6.58 | 6.58 | qfq | 8,769,332 | 59,062,001 | -2.23% |
| 2024-04-11 | 6.35 | 6.84 | 6.01 | 6.73 | 6.73 | qfq | 11,334,040 | 73,893,941 | 3.38% |
| 2024-04-10 | 6.35 | 6.93 | 6.25 | 6.51 | 6.51 | qfq | 9,711,304 | 63,800,025 | 3.33% |
| 2024-04-09 | 6.31 | 6.42 | 6.25 | 6.30 | 6.30 | qfq | 3,674,925 | 23,201,084 | -0.16% |
| 2024-04-08 | 6.57 | 6.69 | 6.29 | 6.31 | 6.31 | qfq | 5,760,794 | 37,040,566 | -4.97% |
| 2024-04-03 | 6.65 | 6.71 | 6.57 | 6.64 | 6.64 | qfq | 2,798,000 | 18,600,183 | -0.30% |
| 2024-04-02 | 6.62 | 6.77 | 6.59 | 6.66 | 6.66 | qfq | 4,300,100 | 28,703,959 | 0.60% |
| 2024-04-01 | 6.49 | 6.65 | 6.49 | 6.62 | 6.62 | qfq | 4,309,100 | 28,380,367 | 2.00% |
| 2024-03-29 | 6.42 | 6.58 | 6.39 | 6.49 | 6.49 | qfq | 3,545,600 | 23,000,763 | 1.09% |
| 2024-03-28 | 6.28 | 6.51 | 6.26 | 6.42 | 6.42 | qfq | 4,643,100 | 29,813,899 | 1.90% |
| 2024-03-27 | 6.51 | 6.56 | 6.24 | 6.30 | 6.30 | qfq | 4,426,600 | 28,416,997 | -2.63% |
| 2024-03-26 | 6.80 | 6.83 | 6.41 | 6.47 | 6.47 | qfq | 5,434,942 | 35,478,430 | -2.71% |
| 2024-03-25 | 6.63 | 6.88 | 6.54 | 6.65 | 6.65 | qfq | 7,669,850 | 51,497,397 | 0.91% |
| 2024-03-22 | 6.70 | 6.81 | 6.50 | 6.59 | 6.59 | qfq | 7,236,000 | 47,946,295 | -2.95% |
| 2024-03-21 | 6.80 | 7.02 | 6.64 | 6.79 | 6.79 | qfq | 9,168,252 | 62,158,118 | 0.30% |
| 2024-03-20 | 6.64 | 6.93 | 6.48 | 6.77 | 6.77 | qfq | 14,362,846 | 96,348,548 | 1.35% |
| 2024-03-19 | 6.37 | 7.04 | 6.35 | 6.68 | 6.68 | qfq | 21,025,623 | 143,660,909 | 4.38% |
| 2024-03-18 | 6.13 | 6.45 | 6.10 | 6.40 | 6.40 | qfq | 11,277,160 | 71,142,248 | 4.40% |
| 2024-03-15 | 5.95 | 6.15 | 5.92 | 6.13 | 6.13 | qfq | 9,423,984 | 57,076,786 | 2.51% |
| 2024-03-14 | 5.90 | 6.28 | 5.88 | 5.98 | 5.98 | qfq | 10,618,250 | 64,175,990 | 0.84% |
| 2024-03-13 | 5.90 | 5.93 | 5.82 | 5.93 | 5.93 | qfq | 6,076,522 | 35,761,384 | -0.17% |
| 2024-03-12 | 5.95 | 5.99 | 5.81 | 5.94 | 5.94 | qfq | 9,451,465 | 55,647,827 | -1.33% |
| 2024-03-11 | 6.16 | 6.16 | 5.85 | 6.02 | 6.02 | qfq | 13,298,370 | 79,327,985 | -2.90% |
| 2024-03-08 | 6.09 | 6.66 | 6.07 | 6.20 | 6.20 | qfq | 19,113,072 | 119,730,058 | 2.48% |
| 2024-03-07 | 5.55 | 6.05 | 5.55 | 6.05 | 6.05 | qfq | 3,054,800 | 18,309,114 | 10.00% |
| 2024-03-06 | 5.50 | 5.60 | 5.43 | 5.50 | 5.50 | qfq | 4,442,679 | 24,430,681 | -0.18% |
| 2024-03-05 | 5.70 | 5.70 | 5.47 | 5.51 | 5.51 | qfq | 4,450,284 | 24,731,210 | -3.33% |
| 2024-03-04 | 5.80 | 5.80 | 5.63 | 5.70 | 5.70 | qfq | 3,619,109 | 20,705,031 | -0.87% |
| 2024-03-01 | 5.83 | 5.92 | 5.66 | 5.75 | 5.75 | qfq | 4,699,700 | 27,106,921 | -1.54% |
| 2024-02-29 | 5.50 | 5.85 | 5.33 | 5.84 | 5.84 | qfq | 7,204,300 | 40,928,757 | 6.18% |
| 2024-02-28 | 6.10 | 6.28 | 5.50 | 5.50 | 5.50 | qfq | 9,999,510 | 59,188,322 | -9.98% |
| 2024-02-27 | 5.79 | 6.13 | 5.77 | 6.11 | 6.11 | qfq | 5,905,502 | 35,382,662 | 4.09% |
| 2024-02-26 | 5.52 | 5.99 | 5.52 | 5.87 | 5.87 | qfq | 8,451,102 | 49,205,009 | 6.53% |
| 2024-02-23 | 5.35 | 5.56 | 5.30 | 5.51 | 5.51 | qfq | 6,670,980 | 36,375,223 | 2.61% |
| 2024-02-22 | 5.18 | 5.69 | 5.10 | 5.37 | 5.37 | qfq | 9,926,049 | 52,550,985 | 3.27% |
| 2024-02-21 | 4.72 | 5.20 | 4.65 | 5.20 | 5.20 | qfq | 6,881,337 | 34,532,253 | 9.94% |
| 2024-02-20 | 4.66 | 4.81 | 4.52 | 4.73 | 4.73 | qfq | 6,565,986 | 30,935,841 | 1.94% |
| 2024-02-19 | 4.50 | 4.80 | 4.35 | 4.64 | 4.64 | qfq | 10,092,900 | 45,831,686 | 3.57% |
| 2024-02-08 | 3.78 | 4.53 | 3.76 | 4.48 | 4.48 | qfq | 15,232,525 | 60,323,864 | 7.18% |
| 2024-02-07 | 4.65 | 4.71 | 4.18 | 4.18 | 4.18 | qfq | 9,376,729 | 39,824,851 | -9.91% |
| 2024-02-06 | 4.64 | 4.89 | 4.64 | 4.64 | 4.64 | qfq | 8,248,910 | 38,695,651 | -10.08% |
| 2024-02-05 | 5.76 | 5.76 | 5.16 | 5.16 | 5.16 | qfq | 3,435,400 | 17,903,644 | -9.95% |
| 2024-02-02 | 6.05 | 6.16 | 5.53 | 5.73 | 5.73 | qfq | 5,506,289 | 32,078,575 | -3.54% |
| 2024-02-01 | 6.10 | 6.19 | 5.81 | 5.94 | 5.94 | qfq | 4,931,900 | 29,522,802 | -2.14% |
| 2024-01-31 | 6.40 | 6.65 | 6.01 | 6.07 | 6.07 | qfq | 4,909,200 | 30,820,105 | -5.16% |
| 2024-01-30 | 6.53 | 6.66 | 6.40 | 6.40 | 6.40 | qfq | 3,812,000 | 24,862,314 | -2.44% |
| 2024-01-29 | 7.07 | 7.09 | 6.53 | 6.56 | 6.56 | qfq | 4,535,130 | 30,441,753 | -7.34% |
| 2024-01-26 | 6.95 | 7.13 | 6.85 | 7.08 | 7.08 | qfq | 6,502,000 | 45,615,743 | 3.36% |
| 2024-01-25 | 6.51 | 6.86 | 6.43 | 6.85 | 6.85 | qfq | 6,043,500 | 40,349,784 | 5.71% |
| 2024-01-24 | 6.30 | 6.50 | 6.18 | 6.48 | 6.48 | qfq | 4,410,800 | 28,130,126 | 2.86% |
| 2024-01-23 | 6.43 | 6.44 | 6.17 | 6.30 | 6.30 | qfq | 5,086,130 | 31,898,079 | -1.41% |
| 2024-01-22 | 6.82 | 6.93 | 6.32 | 6.39 | 6.39 | qfq | 7,681,900 | 50,881,587 | -7.79% |
| 2024-01-19 | 7.06 | 7.13 | 6.90 | 6.93 | 6.93 | qfq | 4,153,500 | 29,043,519 | -0.43% |
| 2024-01-18 | 7.09 | 7.15 | 6.74 | 6.96 | 6.96 | qfq | 8,372,790 | 57,785,372 | -2.66% |
| 2024-01-17 | 7.41 | 7.41 | 7.13 | 7.15 | 7.15 | qfq | 4,549,595 | 33,028,912 | -2.99% |
| 2024-01-16 | 7.37 | 7.55 | 7.23 | 7.37 | 7.37 | qfq | 5,972,809 | 43,957,129 | 0.00% |
| 2024-01-15 | 7.39 | 7.43 | 7.17 | 7.37 | 7.37 | qfq | 6,553,800 | 47,824,455 | -0.27% |
| 2024-01-12 | 7.51 | 7.60 | 7.35 | 7.39 | 7.39 | qfq | 5,086,700 | 37,956,407 | -1.34% |
| 2024-01-11 | 7.35 | 7.50 | 7.25 | 7.49 | 7.49 | qfq | 6,273,500 | 46,376,617 | 1.63% |
| 2024-01-10 | 7.58 | 7.58 | 7.35 | 7.37 | 7.37 | qfq | 8,048,082 | 60,162,821 | -3.53% |
| 2024-01-09 | 7.61 | 7.71 | 7.52 | 7.64 | 7.64 | qfq | 8,363,300 | 63,816,840 | 0.39% |
| 2024-01-08 | 7.35 | 7.71 | 7.29 | 7.61 | 7.61 | qfq | 11,286,100 | 85,625,610 | 2.28% |
| 2024-01-05 | 7.48 | 7.53 | 7.37 | 7.44 | 7.44 | qfq | 5,098,700 | 37,871,818 | -0.53% |
| 2024-01-04 | 7.44 | 7.54 | 7.38 | 7.48 | 7.48 | qfq | 5,074,902 | 37,871,408 | 0.13% |
| 2024-01-03 | 7.60 | 7.62 | 7.35 | 7.47 | 7.47 | qfq | 7,301,500 | 54,266,438 | -1.45% |
| 2024-01-02 | 7.53 | 7.67 | 7.34 | 7.58 | 7.58 | qfq | 8,130,995 | 61,366,607 | 1.20% |
| 2023-12-29 | 7.75 | 7.85 | 7.43 | 7.49 | 7.49 | qfq | 11,761,900 | 89,858,211 | -1.71% |
| 2023-12-28 | 7.45 | 7.70 | 7.30 | 7.62 | 7.62 | qfq | 9,582,400 | 72,506,659 | 1.74% |
| 2023-12-27 | 7.54 | 7.60 | 7.28 | 7.49 | 7.49 | qfq | 14,149,800 | 105,006,201 | -1.71% |
| 2023-12-26 | 7.71 | 7.79 | 7.55 | 7.62 | 7.62 | qfq | 9,474,180 | 72,191,851 | -2.06% |
| 2023-12-25 | 7.92 | 8.08 | 7.50 | 7.78 | 7.78 | qfq | 16,484,190 | 127,818,406 | 0.39% |
| 2023-12-22 | 7.61 | 7.82 | 7.47 | 7.75 | 7.75 | qfq | 19,464,300 | 150,210,097 | 1.84% |
| 2023-12-21 | 7.50 | 7.64 | 7.30 | 7.61 | 7.61 | qfq | 8,849,220 | 66,431,931 | 0.79% |
| 2023-12-20 | 7.78 | 7.85 | 7.52 | 7.55 | 7.55 | qfq | 9,502,450 | 72,721,977 | -2.58% |
| 2023-12-19 | 7.63 | 7.81 | 7.42 | 7.75 | 7.75 | qfq | 11,778,245 | 90,171,134 | 1.57% |
| 2023-12-18 | 7.82 | 7.83 | 7.56 | 7.63 | 7.63 | qfq | 11,303,470 | 86,847,967 | -2.80% |
| 2023-12-15 | 7.87 | 7.93 | 7.72 | 7.85 | 7.85 | qfq | 14,904,030 | 116,745,808 | -0.13% |
| 2023-12-14 | 8.03 | 8.20 | 7.81 | 7.86 | 7.86 | qfq | 29,028,756 | 231,541,882 | -3.32% |
| 2023-12-13 | 8.00 | 8.50 | 7.60 | 8.13 | 8.13 | qfq | 48,159,370 | 380,024,950 | 4.23% |
| 2023-12-12 | 7.12 | 7.80 | 7.11 | 7.80 | 7.80 | qfq | 15,108,090 | 115,492,730 | 10.01% |
| 2023-12-11 | 7.00 | 7.11 | 6.89 | 7.09 | 7.09 | qfq | 7,330,700 | 51,674,297 | 1.72% |
| 2023-12-08 | 7.22 | 7.26 | 6.94 | 6.97 | 6.97 | qfq | 10,803,810 | 76,357,090 | -4.13% |
| 2023-12-07 | 7.21 | 7.36 | 7.12 | 7.27 | 7.27 | qfq | 11,938,600 | 86,242,330 | 1.54% |
| 2023-12-06 | 7.15 | 7.21 | 7.10 | 7.16 | 7.16 | qfq | 6,224,000 | 44,435,864 | 0.56% |
| 2023-12-05 | 7.18 | 7.23 | 7.06 | 7.12 | 7.12 | qfq | 8,431,300 | 60,143,690 | -0.70% |
| 2023-12-04 | 7.15 | 7.28 | 7.15 | 7.17 | 7.17 | qfq | 9,978,135 | 71,862,791 | -0.97% |
| 2023-12-01 | 7.25 | 7.36 | 7.11 | 7.24 | 7.24 | qfq | 14,353,510 | 103,985,621 | -0.96% |
| 2023-11-30 | 7.21 | 7.47 | 7.10 | 7.31 | 7.31 | qfq | 20,514,901 | 149,343,760 | 1.39% |
| 2023-11-29 | 7.27 | 7.53 | 7.16 | 7.21 | 7.21 | qfq | 22,345,873 | 163,464,478 | -1.23% |
| 2023-11-28 | 7.10 | 7.59 | 7.01 | 7.30 | 7.30 | qfq | 29,926,903 | 218,847,973 | 0.41% |
| 2023-11-27 | 6.95 | 7.54 | 6.92 | 7.27 | 7.27 | qfq | 39,385,052 | 282,513,428 | 5.21% |
| 2023-11-24 | 7.16 | 7.18 | 6.84 | 6.91 | 6.91 | qfq | 34,396,904 | 239,735,681 | -3.89% |
| 2023-11-23 | 6.50 | 7.19 | 6.50 | 7.19 | 7.19 | qfq | 11,670,980 | 80,359,477 | 9.94% |
| 2023-11-22 | 6.53 | 6.59 | 6.50 | 6.54 | 6.54 | qfq | 5,049,900 | 33,021,553 | 0.00% |
| 2023-11-21 | 6.61 | 6.65 | 6.52 | 6.54 | 6.54 | qfq | 4,590,312 | 30,177,810 | -1.36% |
| 2023-11-20 | 6.55 | 6.63 | 6.50 | 6.63 | 6.63 | qfq | 4,559,020 | 30,032,076 | 1.69% |
| 2023-11-17 | 6.43 | 6.53 | 6.40 | 6.52 | 6.52 | qfq | 5,800,700 | 37,640,028 | 1.40% |
| 2023-11-16 | 6.52 | 6.52 | 6.43 | 6.43 | 6.43 | qfq | 4,859,800 | 31,449,062 | -1.23% |
| 2023-11-15 | 6.48 | 6.53 | 6.41 | 6.51 | 6.51 | qfq | 4,391,632 | 28,422,218 | 0.77% |
| 2023-11-14 | 6.43 | 6.50 | 6.40 | 6.46 | 6.46 | qfq | 4,189,000 | 27,028,251 | 0.47% |
| 2023-11-13 | 6.34 | 6.44 | 6.32 | 6.43 | 6.43 | qfq | 5,521,600 | 35,323,054 | 1.42% |
| 2023-11-10 | 6.33 | 6.38 | 6.26 | 6.34 | 6.34 | qfq | 4,103,600 | 25,951,353 | 0.00% |
| 2023-11-09 | 6.36 | 6.42 | 6.30 | 6.34 | 6.34 | qfq | 5,593,200 | 35,508,831 | -0.47% |
| 2023-11-08 | 6.29 | 6.40 | 6.28 | 6.37 | 6.37 | qfq | 7,220,065 | 45,771,760 | 1.11% |
| 2023-11-07 | 6.31 | 6.35 | 6.25 | 6.30 | 6.30 | qfq | 6,407,202 | 40,403,582 | -0.47% |
| 2023-11-06 | 6.40 | 6.46 | 6.26 | 6.33 | 6.33 | qfq | 10,313,912 | 65,164,375 | -0.63% |
| 2023-11-03 | 6.20 | 6.40 | 6.17 | 6.37 | 6.37 | qfq | 10,964,030 | 69,600,967 | 3.24% |
| 2023-11-02 | 6.18 | 6.24 | 6.16 | 6.17 | 6.17 | qfq | 5,649,700 | 35,043,948 | 0.16% |
| 2023-11-01 | 6.11 | 6.21 | 6.08 | 6.16 | 6.16 | qfq | 6,170,502 | 38,093,816 | 0.82% |
| 2023-10-31 | 6.15 | 6.21 | 6.07 | 6.11 | 6.11 | qfq | 6,642,592 | 40,775,291 | -0.65% |
| 2023-10-30 | 6.00 | 6.18 | 5.94 | 6.15 | 6.15 | qfq | 12,024,902 | 73,270,494 | 2.33% |
| 2023-10-27 | 5.89 | 6.03 | 5.87 | 6.01 | 6.01 | qfq | 8,657,306 | 51,840,596 | 1.18% |
| 2023-10-26 | 5.87 | 5.95 | 5.86 | 5.94 | 5.94 | qfq | 5,798,500 | 34,262,121 | 0.17% |
| 2023-10-25 | 5.88 | 5.97 | 5.86 | 5.93 | 5.93 | qfq | 7,215,021 | 42,773,812 | 1.54% |
| 2023-10-24 | 5.69 | 5.86 | 5.69 | 5.84 | 5.84 | qfq | 8,263,736 | 47,996,934 | 2.64% |
| 2023-10-23 | 5.83 | 5.90 | 5.67 | 5.69 | 5.69 | qfq | 9,585,150 | 55,213,976 | -2.74% |
| 2023-10-20 | 5.87 | 6.01 | 5.82 | 5.85 | 5.85 | qfq | 8,883,440 | 52,337,395 | -1.68% |
| 2023-10-19 | 6.02 | 6.11 | 5.92 | 5.95 | 5.95 | qfq | 9,742,038 | 58,624,444 | -1.82% |
| 2023-10-18 | 6.03 | 6.11 | 5.98 | 6.06 | 6.06 | qfq | 12,182,300 | 73,799,571 | 0.33% |
| 2023-10-17 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | qfq | 13,107,700 | 78,989,541 | -1.31% |
| 2023-10-16 | 6.07 | 6.15 | 6.02 | 6.12 | 6.12 | qfq | 16,182,055 | 98,734,580 | 0.82% |
| 2023-10-13 | 6.24 | 6.25 | 6.05 | 6.07 | 6.07 | qfq | 17,788,237 | 108,946,325 | -2.57% |
| 2023-10-12 | 6.30 | 6.34 | 6.18 | 6.23 | 6.23 | qfq | 20,101,220 | 125,143,287 | -1.58% |
| 2023-10-11 | 6.54 | 6.55 | 6.29 | 6.33 | 6.33 | qfq | 35,410,309 | 224,987,383 | -4.09% |
| 2023-10-10 | 6.55 | 6.78 | 6.49 | 6.60 | 6.60 | qfq | 48,610,452 | 321,431,663 | -2.80% |
| 2023-10-09 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | qfq | 8,368,200 | 56,820,078 | -9.95% |
| 2023-09-28 | 8.73 | 9.08 | 7.54 | 7.54 | 7.54 | qfq | 75,828,729 | 625,046,500 | -10.02% |
| 2023-09-27 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | qfq | 2,734,310 | 22,913,518 | 9.97% |
| 2023-09-26 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | qfq | 6,394,420 | 48,725,480 | 9.96% |
| 2023-09-25 | 6.23 | 6.93 | 6.21 | 6.93 | 6.93 | qfq | 35,647,639 | 234,709,467 | 10.00% |
| 2023-09-22 | 6.44 | 6.60 | 6.22 | 6.30 | 6.30 | qfq | 42,213,960 | 268,506,103 | -2.17% |
| 2023-09-21 | 5.86 | 6.44 | 5.80 | 6.44 | 6.44 | qfq | 24,361,662 | 155,800,763 | 10.09% |
| 2023-09-20 | 6.03 | 6.09 | 5.78 | 5.85 | 5.85 | qfq | 15,700,700 | 91,782,711 | -2.82% |
| 2023-09-19 | 6.21 | 6.21 | 5.95 | 6.02 | 6.02 | qfq | 19,341,601 | 116,612,136 | -4.60% |
| 2023-09-18 | 5.79 | 6.31 | 5.73 | 6.31 | 6.31 | qfq | 13,658,140 | 83,550,004 | 9.93% |
| 2023-09-15 | 5.84 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 3,156,357 | 18,193,065 | -0.86% |
| 2023-09-14 | 5.84 | 5.97 | 5.76 | 5.79 | 5.79 | qfq | 3,536,600 | 20,614,826 | -1.70% |
| 2023-09-13 | 6.00 | 6.01 | 5.87 | 5.89 | 5.89 | qfq | 4,518,403 | 26,690,800 | -1.17% |
| 2023-09-12 | 6.05 | 6.05 | 5.92 | 5.96 | 5.96 | qfq | 4,418,800 | 26,335,074 | -0.67% |
| 2023-09-11 | 6.15 | 6.18 | 5.99 | 6.00 | 6.00 | qfq | 4,883,000 | 29,622,448 | -2.44% |
| 2023-09-08 | 6.24 | 6.33 | 6.14 | 6.15 | 6.15 | qfq | 4,061,600 | 25,257,931 | -1.13% |
| 2023-09-07 | 6.35 | 6.37 | 6.19 | 6.22 | 6.22 | qfq | 3,506,561 | 21,949,753 | -2.05% |
| 2023-09-06 | 6.27 | 6.40 | 6.21 | 6.35 | 6.35 | qfq | 3,801,600 | 24,074,258 | 1.44% |
| 2023-09-05 | 6.30 | 6.35 | 6.22 | 6.26 | 6.26 | qfq | 3,694,900 | 23,180,348 | -0.95% |
| 2023-09-04 | 6.27 | 6.34 | 6.26 | 6.32 | 6.32 | qfq | 3,326,800 | 20,998,088 | 0.80% |
| 2023-09-01 | 6.30 | 6.32 | 6.21 | 6.27 | 6.27 | qfq | 3,026,400 | 18,963,151 | 0.16% |
| 2023-08-31 | 6.24 | 6.31 | 6.17 | 6.26 | 6.26 | qfq | 5,261,000 | 32,844,121 | 0.97% |
| 2023-08-30 | 6.18 | 6.37 | 6.17 | 6.20 | 6.20 | qfq | 7,737,000 | 48,301,051 | 0.49% |
| 2023-08-29 | 5.83 | 6.19 | 5.82 | 6.17 | 6.17 | qfq | 7,421,029 | 45,335,136 | 5.83% |
| 2023-08-28 | 6.20 | 6.20 | 5.81 | 5.83 | 5.83 | qfq | 4,689,460 | 27,949,471 | -1.69% |
| 2023-08-25 | 6.09 | 6.11 | 5.92 | 5.93 | 5.93 | qfq | 3,723,857 | 22,388,973 | -2.47% |
| 2023-08-24 | 6.23 | 6.28 | 6.02 | 6.08 | 6.08 | qfq | 4,707,700 | 28,683,959 | -2.25% |
| 2023-08-23 | 6.26 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 4,674,961 | 29,176,627 | -0.48% |
| 2023-08-22 | 6.17 | 6.27 | 6.12 | 6.25 | 6.25 | qfq | 4,640,500 | 28,787,158 | 1.30% |
| 2023-08-21 | 6.20 | 6.27 | 6.14 | 6.17 | 6.17 | qfq | 4,501,900 | 27,889,202 | -1.28% |
| 2023-08-18 | 6.07 | 6.37 | 6.03 | 6.25 | 6.25 | qfq | 7,390,610 | 46,297,796 | 2.97% |
| 2023-08-17 | 5.88 | 6.08 | 5.84 | 6.07 | 6.07 | qfq | 3,097,957 | 18,478,134 | 3.06% |
| 2023-08-16 | 5.95 | 6.05 | 5.87 | 5.89 | 5.89 | qfq | 2,740,220 | 16,222,908 | -0.67% |
| 2023-08-15 | 6.00 | 6.02 | 5.92 | 5.93 | 5.93 | qfq | 1,777,100 | 10,597,864 | -0.84% |
| 2023-08-14 | 5.99 | 6.05 | 5.89 | 5.98 | 5.98 | qfq | 2,715,313 | 16,178,440 | -0.66% |
| 2023-08-11 | 6.10 | 6.15 | 6.02 | 6.02 | 6.02 | qfq | 3,088,220 | 18,787,943 | -0.99% |
| 2023-08-10 | 6.03 | 6.13 | 6.01 | 6.08 | 6.08 | qfq | 1,927,700 | 11,706,209 | 1.16% |
| 2023-08-09 | 6.10 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 2,778,500 | 16,763,477 | -1.15% |
| 2023-08-08 | 6.21 | 6.23 | 6.05 | 6.08 | 6.08 | qfq | 3,790,500 | 23,158,533 | -1.62% |
| 2023-08-07 | 6.28 | 6.31 | 6.16 | 6.18 | 6.18 | qfq | 4,163,200 | 25,867,143 | -1.59% |
| 2023-08-04 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | qfq | 3,138,200 | 19,803,638 | -0.95% |
| 2023-08-03 | 6.39 | 6.39 | 6.29 | 6.34 | 6.34 | qfq | 2,894,300 | 18,320,249 | -0.94% |
| 2023-08-02 | 6.34 | 6.40 | 6.32 | 6.40 | 6.40 | qfq | 2,815,370 | 17,943,206 | 0.63% |
| 2023-08-01 | 6.37 | 6.44 | 6.31 | 6.36 | 6.36 | qfq | 3,136,300 | 19,968,233 | -0.16% |
| 2023-07-31 | 6.20 | 6.42 | 6.18 | 6.37 | 6.37 | qfq | 7,178,250 | 45,301,114 | 2.91% |
| 2023-07-28 | 6.19 | 6.29 | 6.16 | 6.19 | 6.19 | qfq | 3,581,400 | 22,252,974 | -0.64% |
| 2023-07-27 | 6.19 | 6.30 | 6.12 | 6.23 | 6.23 | qfq | 4,119,702 | 25,672,406 | 1.63% |
| 2023-07-26 | 6.26 | 6.26 | 6.13 | 6.13 | 6.13 | qfq | 3,205,700 | 19,750,681 | -1.29% |
| 2023-07-25 | 6.27 | 6.35 | 6.17 | 6.21 | 6.21 | qfq | 4,871,072 | 30,311,678 | -0.16% |
| 2023-07-24 | 6.03 | 6.31 | 5.97 | 6.22 | 6.22 | qfq | 9,537,020 | 59,113,038 | 3.15% |
| 2023-07-21 | 6.08 | 6.13 | 6.01 | 6.03 | 6.03 | qfq | 5,662,650 | 34,267,873 | -0.82% |
| 2023-07-20 | 6.33 | 6.33 | 6.06 | 6.08 | 6.08 | qfq | 10,575,500 | 65,027,797 | -3.65% |
| 2023-07-19 | 6.32 | 6.45 | 6.24 | 6.31 | 6.31 | qfq | 12,954,100 | 81,797,299 | -2.02% |
| 2023-07-18 | 6.40 | 6.52 | 6.18 | 6.44 | 6.44 | qfq | 27,290,559 | 173,515,449 | -0.92% |