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麦趣002719.SZ
最近收盘价5.682026-07-17
最近交易日2026-07-17
成交量（股）5,487,700
成交额（元）31,846,698
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 | 6.02 | 6.10 | 5.59 | 5.68 | 5.68 | qfq | 5,487,700 | 31,846,698 | -5.80% |
| 2026-07-16 | 5.94 | 6.16 | 5.78 | 6.03 | 6.03 | qfq | 3,985,900 | 23,891,741 | 0.50% |
| 2026-07-15 | 5.88 | 6.18 | 5.75 | 6.00 | 6.00 | qfq | 5,551,400 | 33,413,192 | 2.74% |
| 2026-07-14 | 5.75 | 5.95 | 5.72 | 5.84 | 5.84 | qfq | 6,280,460 | 36,670,704 | 3.36% |
| 2026-07-13 | 5.77 | 5.88 | 5.57 | 5.65 | 5.65 | qfq | 5,405,560 | 31,039,704 | -3.09% |
| 2026-07-10 | 5.48 | 5.95 | 5.36 | 5.83 | 5.83 | qfq | 7,717,680 | 43,937,265 | 4.86% |
| 2026-07-09 | 5.55 | 5.74 | 5.46 | 5.56 | 5.56 | qfq | 6,767,100 | 37,651,303 | -0.54% |
| 2026-07-08 | 5.32 | 5.64 | 5.21 | 5.59 | 5.59 | qfq | 8,305,600 | 45,233,030 | 1.82% |
| 2026-07-07 | 6.04 | 6.10 | 5.49 | 5.49 | 5.49 | qfq | 10,465,731 | 58,676,489 | -10.00% |
| 2026-07-06 | 6.26 | 6.42 | 6.07 | 6.10 | 6.10 | qfq | 5,360,200 | 33,493,481 | -2.56% |
| 2026-07-03 | 6.20 | 6.39 | 6.14 | 6.26 | 6.26 | qfq | 5,536,659 | 34,623,801 | 0.97% |
| 2026-07-02 | 6.26 | 6.30 | 6.15 | 6.20 | 6.20 | qfq | 9,552,316 | 59,783,681 | 3.33% |
| 2026-07-01 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | qfq | 4,299,100 | 25,527,724 | 5.08% |
| 2026-06-30 | 5.58 | 5.82 | 5.54 | 5.71 | 5.71 | qfq | 8,385,400 | 47,689,521 | 1.96% |
| 2026-06-29 | 5.86 | 5.91 | 5.52 | 5.60 | 5.60 | qfq | 7,386,559 | 41,365,517 | -3.61% |
| 2026-06-26 | 5.78 | 6.07 | 5.74 | 5.81 | 5.81 | qfq | 7,632,300 | 44,619,200 | -3.81% |
| 2026-06-25 | 6.13 | 6.20 | 6.04 | 6.04 | 6.04 | qfq | 4,077,080 | 24,729,741 | -5.03% |
| 2026-06-24 | 6.65 | 6.68 | 6.36 | 6.36 | 6.36 | qfq | 3,922,800 | 25,266,290 | -4.93% |
| 2026-06-23 | 6.51 | 6.82 | 6.48 | 6.69 | 6.69 | qfq | 6,022,920 | 40,253,856 | 1.98% |
| 2026-06-22 | 6.80 | 6.80 | 6.56 | 6.56 | 6.56 | qfq | 6,542,500 | 43,063,832 | -5.07% |
| 2026-06-18 | 7.06 | 7.12 | 6.79 | 6.91 | 6.91 | qfq | 4,754,520 | 32,910,135 | -3.36% |
| 2026-06-17 | 7.35 | 7.35 | 7.03 | 7.15 | 7.15 | qfq | 3,080,400 | 22,120,579 | -2.72% |
| 2026-06-16 | 7.25 | 7.35 | 7.08 | 7.35 | 7.35 | qfq | 2,969,560 | 21,436,442 | 0.82% |
| 2026-06-15 | 7.17 | 7.35 | 7.17 | 7.29 | 7.29 | qfq | 2,970,920 | 21,569,467 | 1.11% |
| 2026-06-12 | 7.12 | 7.26 | 7.10 | 7.21 | 7.21 | qfq | 2,980,680 | 21,407,210 | 1.12% |
| 2026-06-11 | 6.99 | 7.21 | 6.82 | 7.13 | 7.13 | qfq | 4,046,760 | 28,319,778 | 1.28% |
| 2026-06-10 | 7.21 | 7.25 | 6.94 | 7.04 | 7.04 | qfq | 7,346,500 | 51,528,520 | -3.56% |
| 2026-06-09 | 7.20 | 7.38 | 7.08 | 7.30 | 7.30 | qfq | 4,693,460 | 34,052,281 | 2.10% |
| 2026-06-08 | 7.15 | 7.29 | 7.02 | 7.15 | 7.15 | qfq | 3,485,200 | 24,946,544 | -2.72% |
| 2026-06-05 | 7.29 | 7.39 | 7.15 | 7.35 | 7.35 | qfq | 4,451,100 | 32,341,802 | 0.14% |
| 2026-06-04 | 7.50 | 7.50 | 7.22 | 7.34 | 7.34 | qfq | 5,161,500 | 37,948,844 | -2.78% |
| 2026-06-03 | 7.68 | 7.84 | 7.49 | 7.55 | 7.55 | qfq | 6,410,419 | 48,901,586 | -2.58% |
| 2026-06-02 | 7.81 | 7.90 | 7.64 | 7.75 | 7.75 | qfq | 7,871,300 | 60,843,339 | -1.27% |
| 2026-06-01 | 7.51 | 7.88 | 7.40 | 7.85 | 7.85 | qfq | 8,928,500 | 68,839,514 | 4.67% |
| 2026-05-29 | 7.55 | 7.78 | 7.41 | 7.50 | 7.50 | qfq | 7,392,111 | 56,017,059 | -1.57% |
| 2026-05-28 | 7.39 | 7.66 | 7.34 | 7.62 | 7.62 | qfq | 6,743,600 | 50,894,411 | 3.25% |
| 2026-05-27 | 7.52 | 7.52 | 7.28 | 7.38 | 7.38 | qfq | 4,867,880 | 35,790,108 | -2.12% |
| 2026-05-26 | 7.50 | 7.65 | 7.37 | 7.54 | 7.54 | qfq | 6,661,260 | 49,935,271 | -0.13% |
| 2026-05-25 | 7.48 | 7.55 | 7.36 | 7.55 | 7.55 | qfq | 6,867,740 | 51,090,016 | 0.67% |
| 2026-05-22 | 7.47 | 7.61 | 7.47 | 7.50 | 7.50 | qfq | 5,862,100 | 44,072,025 | 0.67% |
| 2026-05-21 | 7.70 | 7.73 | 7.38 | 7.45 | 7.45 | qfq | 10,411,000 | 78,985,104 | -3.75% |
| 2026-05-20 | 8.04 | 8.13 | 7.70 | 7.74 | 7.74 | qfq | 13,182,711 | 103,638,648 | -4.56% |
| 2026-05-19 | 7.94 | 8.13 | 7.94 | 8.11 | 8.11 | qfq | 8,146,985 | 65,581,785 | 2.14% |
| 2026-05-18 | 8.32 | 8.35 | 7.86 | 7.94 | 7.94 | qfq | 13,054,520 | 104,776,568 | -3.29% |
| 2026-05-15 | 8.08 | 8.35 | 8.06 | 8.21 | 8.21 | qfq | 13,548,582 | 110,660,839 | 1.48% |
| 2026-05-14 | 7.96 | 8.31 | 7.91 | 8.09 | 8.09 | qfq | 21,078,980 | 172,934,053 | 2.28% |
| 2026-05-13 | 7.75 | 8.06 | 7.68 | 7.91 | 7.91 | qfq | 14,006,740 | 110,170,915 | 1.80% |
| 2026-05-12 | 7.80 | 7.94 | 7.71 | 7.77 | 7.77 | qfq | 17,218,600 | 134,418,678 | -0.77% |
| 2026-05-11 | 7.90 | 8.03 | 7.80 | 7.83 | 7.83 | qfq | 23,201,610 | 184,577,356 | 2.35% |
| 2026-05-08 | 7.60 | 7.79 | 7.52 | 7.65 | 7.65 | qfq | 16,801,091 | 128,868,851 | 2.00% |
| 2026-05-07 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | qfq | 17,437,309 | 131,846,982 | -1.19% |
| 2026-05-06 | 7.90 | 7.90 | 7.43 | 7.59 | 7.59 | qfq | 35,994,476 | 276,074,250 | -0.91% |
| 2026-04-30 | 7.65 | 7.73 | 7.65 | 7.66 | 7.66 | qfq | 52,978,274 | 405,428,717 | -4.84% |
| 2026-04-29 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | qfq | 535,300 | 4,309,165 | -4.96% |
| 2026-04-27 | 8.20 | 8.50 | 8.03 | 8.47 | 8.47 | qfq | 9,510,361 | 78,592,307 | 4.18% |
| 2026-04-24 | 8.08 | 8.20 | 8.00 | 8.13 | 8.13 | qfq | 7,017,200 | 56,763,672 | 0.12% |
| 2026-04-23 | 8.22 | 8.26 | 8.10 | 8.12 | 8.12 | qfq | 5,553,516 | 45,346,120 | -1.22% |
| 2026-04-22 | 8.27 | 8.31 | 8.15 | 8.22 | 8.22 | qfq | 3,861,400 | 31,748,604 | -0.72% |
| 2026-04-21 | 8.36 | 8.41 | 8.22 | 8.28 | 8.28 | qfq | 5,311,500 | 44,092,444 | -0.96% |
| 2026-04-20 | 8.35 | 8.39 | 8.21 | 8.36 | 8.36 | qfq | 4,739,000 | 39,456,486 | 0.12% |
| 2026-04-17 | 8.60 | 8.60 | 8.29 | 8.35 | 8.35 | qfq | 5,113,000 | 42,943,514 | -2.11% |
| 2026-04-16 | 8.39 | 8.57 | 8.31 | 8.53 | 8.53 | qfq | 5,017,560 | 42,455,614 | 1.67% |
| 2026-04-15 | 8.55 | 8.58 | 8.37 | 8.39 | 8.39 | qfq | 4,444,700 | 37,551,407 | -1.87% |
| 2026-04-14 | 8.72 | 8.72 | 8.39 | 8.55 | 8.55 | qfq | 5,473,500 | 46,679,328 | -0.12% |
| 2026-04-13 | 8.55 | 8.69 | 8.44 | 8.56 | 8.56 | qfq | 5,627,200 | 48,065,464 | -0.47% |
| 2026-04-10 | 8.73 | 8.80 | 8.51 | 8.60 | 8.60 | qfq | 5,425,600 | 46,926,221 | -0.58% |
| 2026-04-09 | 8.83 | 8.88 | 8.59 | 8.65 | 8.65 | qfq | 6,314,700 | 54,977,975 | -2.70% |
| 2026-04-08 | 8.62 | 8.95 | 8.61 | 8.89 | 8.89 | qfq | 8,811,720 | 77,621,484 | 5.46% |
| 2026-04-07 | 8.03 | 8.48 | 7.99 | 8.43 | 8.43 | qfq | 9,827,900 | 81,686,509 | 3.95% |
| 2026-04-03 | 8.56 | 8.56 | 8.02 | 8.11 | 8.11 | qfq | 9,917,720 | 81,090,489 | -4.81% |
| 2026-04-02 | 8.95 | 8.95 | 8.38 | 8.52 | 8.52 | qfq | 9,194,700 | 79,480,615 | -4.70% |
| 2026-04-01 | 9.19 | 9.24 | 8.82 | 8.94 | 8.94 | qfq | 7,489,602 | 67,308,788 | -0.45% |
| 2026-03-31 | 9.32 | 9.44 | 8.95 | 8.98 | 8.98 | qfq | 6,561,600 | 60,170,744 | -3.02% |
| 2026-03-30 | 8.97 | 9.31 | 8.93 | 9.26 | 9.26 | qfq | 5,352,300 | 49,176,241 | 0.98% |
| 2026-03-27 | 9.00 | 9.30 | 8.91 | 9.17 | 9.17 | qfq | 6,203,500 | 56,805,260 | 0.66% |
| 2026-03-26 | 9.26 | 9.67 | 9.04 | 9.11 | 9.11 | qfq | 8,810,859 | 81,356,445 | -1.51% |
| 2026-03-25 | 8.92 | 9.34 | 8.90 | 9.25 | 9.25 | qfq | 9,817,000 | 90,201,072 | 3.70% |
| 2026-03-24 | 8.36 | 8.92 | 8.24 | 8.92 | 8.92 | qfq | 10,812,700 | 92,716,673 | 8.25% |
| 2026-03-23 | 8.65 | 8.77 | 8.09 | 8.24 | 8.24 | qfq | 14,666,499 | 123,623,231 | -6.36% |
| 2026-03-20 | 9.30 | 9.40 | 8.75 | 8.80 | 8.80 | qfq | 10,657,500 | 95,892,478 | -4.97% |
| 2026-03-19 | 9.73 | 9.75 | 9.19 | 9.26 | 9.26 | qfq | 11,631,685 | 110,195,765 | -5.51% |
| 2026-03-18 | 9.26 | 9.83 | 9.26 | 9.80 | 9.80 | qfq | 9,222,362 | 88,621,740 | 1.98% |
| 2026-03-17 | 9.51 | 9.73 | 9.48 | 9.61 | 9.61 | qfq | 7,763,851 | 74,741,419 | 1.26% |
| 2026-03-16 | 9.25 | 9.68 | 9.25 | 9.49 | 9.49 | qfq | 5,927,601 | 56,198,673 | 0.74% |
| 2026-03-13 | 9.35 | 9.64 | 9.20 | 9.42 | 9.42 | qfq | 6,589,400 | 62,311,568 | 0.64% |
| 2026-03-12 | 9.67 | 9.69 | 9.30 | 9.36 | 9.36 | qfq | 6,081,812 | 57,556,656 | -2.90% |
| 2026-03-11 | 9.89 | 9.95 | 9.61 | 9.64 | 9.64 | qfq | 5,365,400 | 52,236,990 | -2.23% |
| 2026-03-10 | 9.60 | 9.89 | 9.56 | 9.86 | 9.86 | qfq | 5,202,326 | 50,690,681 | 4.12% |
| 2026-03-09 | 9.53 | 9.64 | 9.31 | 9.47 | 9.47 | qfq | 5,869,903 | 55,599,993 | -1.15% |
| 2026-03-06 | 9.34 | 9.64 | 9.30 | 9.58 | 9.58 | qfq | 7,508,802 | 71,648,521 | 2.46% |
| 2026-03-05 | 9.13 | 9.80 | 9.13 | 9.35 | 9.35 | qfq | 8,215,456 | 76,729,407 | 4.24% |
| 2026-03-04 | 9.00 | 9.15 | 8.81 | 8.97 | 8.97 | qfq | 6,764,520 | 60,850,251 | -0.88% |
| 2026-03-03 | 9.41 | 9.44 | 9.00 | 9.05 | 9.05 | qfq | 8,230,480 | 75,964,006 | -2.16% |
| 2026-03-02 | 9.38 | 9.73 | 9.16 | 9.25 | 9.25 | qfq | 8,280,360 | 77,304,997 | -4.54% |
| 2026-02-27 | 9.81 | 9.82 | 9.58 | 9.69 | 9.69 | qfq | 4,706,630 | 45,604,756 | -1.22% |
| 2026-02-26 | 9.90 | 9.97 | 9.61 | 9.81 | 9.81 | qfq | 5,879,820 | 57,718,104 | 0.00% |
| 2026-02-25 | 9.70 | 9.86 | 9.67 | 9.81 | 9.81 | qfq | 5,746,240 | 56,206,168 | 1.13% |
| 2026-02-24 | 9.46 | 9.72 | 9.46 | 9.70 | 9.70 | qfq | 6,556,700 | 62,961,353 | 2.75% |
| 2026-02-13 | 9.50 | 9.64 | 9.39 | 9.44 | 9.44 | qfq | 6,502,400 | 61,650,856 | -0.32% |
| 2026-02-12 | 9.75 | 9.75 | 9.45 | 9.47 | 9.47 | qfq | 6,623,860 | 63,377,492 | -2.57% |
| 2026-02-11 | 9.80 | 9.83 | 9.58 | 9.72 | 9.72 | qfq | 6,285,640 | 61,189,383 | -0.82% |
| 2026-02-10 | 9.82 | 9.89 | 9.71 | 9.80 | 9.80 | qfq | 7,086,737 | 69,527,531 | -0.20% |
| 2026-02-09 | 9.72 | 9.89 | 9.68 | 9.82 | 9.82 | qfq | 8,587,280 | 84,172,388 | 1.45% |
| 2026-02-06 | 9.54 | 9.79 | 9.53 | 9.68 | 9.68 | qfq | 6,789,800 | 65,625,653 | 1.15% |
| 2026-02-05 | 9.45 | 9.84 | 9.45 | 9.57 | 9.57 | qfq | 8,627,259 | 83,192,968 | 0.31% |
| 2026-02-04 | 9.46 | 9.61 | 9.35 | 9.54 | 9.54 | qfq | 10,465,399 | 99,709,161 | 0.95% |
| 2026-02-03 | 9.30 | 9.68 | 9.22 | 9.45 | 9.45 | qfq | 16,339,202 | 154,120,499 | 3.39% |
| 2026-02-02 | 8.96 | 9.48 | 8.78 | 9.14 | 9.14 | qfq | 19,091,811 | 175,886,589 | 4.10% |
| 2026-01-30 | 8.62 | 8.84 | 8.57 | 8.78 | 8.78 | qfq | 9,473,640 | 82,612,560 | 1.27% |
| 2026-01-29 | 8.77 | 8.91 | 8.59 | 8.67 | 8.67 | qfq | 7,896,360 | 68,960,121 | -1.25% |
| 2026-01-28 | 8.89 | 9.04 | 8.76 | 8.78 | 8.78 | qfq | 9,208,180 | 81,668,663 | -3.30% |
| 2026-01-27 | 9.15 | 9.19 | 8.77 | 9.08 | 9.08 | qfq | 9,203,360 | 82,355,231 | -0.77% |
| 2026-01-26 | 9.22 | 9.29 | 8.93 | 9.15 | 9.15 | qfq | 7,023,899 | 63,803,525 | -0.65% |
| 2026-01-23 | 9.19 | 9.22 | 9.07 | 9.21 | 9.21 | qfq | 5,719,140 | 52,383,254 | 0.66% |
| 2026-01-22 | 9.00 | 9.18 | 8.92 | 9.15 | 9.15 | qfq | 5,840,020 | 53,173,231 | 1.89% |
| 2026-01-21 | 8.85 | 9.00 | 8.73 | 8.98 | 8.98 | qfq | 5,879,780 | 52,403,235 | 1.13% |
| 2026-01-20 | 8.81 | 8.98 | 8.78 | 8.88 | 8.88 | qfq | 6,800,160 | 60,361,781 | 0.79% |
| 2026-01-19 | 8.60 | 8.83 | 8.49 | 8.81 | 8.81 | qfq | 7,544,362 | 65,949,911 | 2.44% |
| 2026-01-16 | 8.77 | 8.80 | 8.54 | 8.60 | 8.60 | qfq | 5,374,022 | 46,340,158 | -1.71% |
| 2026-01-15 | 8.76 | 8.78 | 8.62 | 8.75 | 8.75 | qfq | 4,775,520 | 41,557,330 | -0.11% |
| 2026-01-14 | 8.75 | 8.88 | 8.56 | 8.76 | 8.76 | qfq | 6,950,760 | 60,899,097 | 0.11% |
| 2026-01-13 | 8.84 | 8.88 | 8.74 | 8.75 | 8.75 | qfq | 8,001,505 | 70,425,051 | -0.79% |
| 2026-01-12 | 8.73 | 8.84 | 8.71 | 8.82 | 8.82 | qfq | 7,030,400 | 61,711,233 | 1.73% |
| 2026-01-09 | 8.58 | 8.68 | 8.49 | 8.67 | 8.67 | qfq | 7,772,200 | 66,909,256 | 1.17% |
| 2026-01-08 | 8.34 | 8.59 | 8.31 | 8.57 | 8.57 | qfq | 9,011,786 | 76,418,340 | 2.39% |
| 2026-01-07 | 8.53 | 8.57 | 8.32 | 8.37 | 8.37 | qfq | 8,028,000 | 67,576,604 | -1.88% |
| 2026-01-06 | 8.49 | 8.71 | 8.46 | 8.53 | 8.53 | qfq | 9,046,340 | 77,527,759 | 0.59% |
| 2026-01-05 | 8.53 | 8.64 | 8.45 | 8.48 | 8.48 | qfq | 8,389,033 | 71,810,154 | -0.70% |
| 2025-12-31 | 8.57 | 8.60 | 8.36 | 8.54 | 8.54 | qfq | 7,213,400 | 61,237,300 | -0.35% |
| 2025-12-30 | 8.70 | 8.70 | 8.48 | 8.57 | 8.57 | qfq | 6,034,300 | 51,732,356 | -1.83% |
| 2025-12-29 | 8.74 | 8.81 | 8.59 | 8.73 | 8.73 | qfq | 5,828,600 | 50,544,540 | -0.11% |
| 2025-12-26 | 8.79 | 8.86 | 8.70 | 8.74 | 8.74 | qfq | 6,382,500 | 56,035,273 | -1.02% |
| 2025-12-25 | 8.79 | 8.87 | 8.70 | 8.83 | 8.83 | qfq | 7,469,719 | 65,543,348 | 0.80% |
| 2025-12-24 | 8.84 | 8.85 | 8.71 | 8.76 | 8.76 | qfq | 6,978,240 | 61,343,089 | -0.90% |
| 2025-12-23 | 9.14 | 9.17 | 8.68 | 8.84 | 8.84 | qfq | 10,685,545 | 94,747,915 | -2.86% |
| 2025-12-22 | 9.21 | 9.22 | 9.03 | 9.10 | 9.10 | qfq | 11,145,500 | 101,483,536 | -1.19% |
| 2025-12-19 | 8.94 | 9.25 | 8.75 | 9.21 | 9.21 | qfq | 11,773,940 | 106,595,320 | 3.95% |
| 2025-12-18 | 8.71 | 9.04 | 8.64 | 8.86 | 8.86 | qfq | 12,300,599 | 109,652,779 | 1.26% |
| 2025-12-17 | 8.60 | 8.84 | 8.42 | 8.75 | 8.75 | qfq | 13,095,200 | 113,130,642 | 1.74% |
| 2025-12-16 | 8.64 | 8.88 | 8.60 | 8.60 | 8.60 | qfq | 13,019,880 | 113,645,085 | -1.26% |
| 2025-12-15 | 8.30 | 8.77 | 8.24 | 8.71 | 8.71 | qfq | 18,498,680 | 158,278,414 | 4.94% |
| 2025-12-12 | 8.65 | 8.65 | 8.26 | 8.30 | 8.30 | qfq | 13,833,780 | 117,026,750 | -4.16% |
| 2025-12-11 | 9.27 | 9.29 | 8.63 | 8.66 | 8.66 | qfq | 14,550,242 | 128,296,906 | -6.18% |
| 2025-12-10 | 9.68 | 9.70 | 9.20 | 9.23 | 9.23 | qfq | 8,562,638 | 80,477,074 | -4.15% |
| 2025-12-09 | 9.62 | 9.79 | 9.45 | 9.63 | 9.63 | qfq | 7,829,260 | 75,442,321 | 0.10% |
| 2025-12-08 | 9.50 | 9.68 | 9.43 | 9.62 | 9.62 | qfq | 7,016,493 | 67,269,084 | 2.12% |
| 2025-12-05 | 9.15 | 9.45 | 9.00 | 9.42 | 9.42 | qfq | 8,354,680 | 77,748,026 | 2.95% |
| 2025-12-04 | 9.41 | 9.48 | 9.11 | 9.15 | 9.15 | qfq | 7,322,800 | 67,560,649 | -2.87% |
| 2025-12-03 | 9.69 | 9.70 | 9.35 | 9.42 | 9.42 | qfq | 7,100,866 | 67,241,960 | -1.88% |
| 2025-12-02 | 9.66 | 9.71 | 9.33 | 9.60 | 9.60 | qfq | 7,998,042 | 76,065,857 | -0.62% |
| 2025-12-01 | 9.69 | 9.91 | 9.60 | 9.66 | 9.66 | qfq | 7,633,481 | 74,548,910 | -0.31% |
| 2025-11-28 | 9.45 | 9.70 | 9.29 | 9.69 | 9.69 | qfq | 7,420,041 | 70,851,555 | 2.76% |
| 2025-11-27 | 9.29 | 9.49 | 9.16 | 9.43 | 9.43 | qfq | 7,416,920 | 69,351,837 | 1.73% |
| 2025-11-26 | 9.43 | 9.62 | 9.22 | 9.27 | 9.27 | qfq | 9,888,960 | 93,111,241 | -1.28% |
| 2025-11-25 | 9.09 | 9.54 | 8.98 | 9.39 | 9.39 | qfq | 11,532,430 | 107,822,206 | 4.33% |
| 2025-11-24 | 8.84 | 9.05 | 8.78 | 9.00 | 9.00 | qfq | 11,588,527 | 103,403,781 | 3.33% |
| 2025-11-21 | 9.41 | 9.64 | 8.71 | 8.71 | 8.71 | qfq | 14,061,360 | 126,597,760 | -8.32% |
| 2025-11-20 | 9.73 | 9.78 | 9.40 | 9.50 | 9.50 | qfq | 8,269,366 | 78,959,677 | -2.46% |
| 2025-11-19 | 10.06 | 10.11 | 9.62 | 9.74 | 9.74 | qfq | 8,319,200 | 81,600,890 | -3.08% |
| 2025-11-18 | 10.35 | 10.37 | 9.87 | 10.05 | 10.05 | qfq | 8,255,981 | 82,533,595 | -2.62% |
| 2025-11-17 | 10.43 | 10.47 | 10.15 | 10.32 | 10.32 | qfq | 5,563,360 | 57,168,011 | 0.88% |
| 2025-11-14 | 10.06 | 10.39 | 10.06 | 10.23 | 10.23 | qfq | 7,006,360 | 71,763,991 | 1.09% |
| 2025-11-13 | 10.18 | 10.19 | 9.92 | 10.12 | 10.12 | qfq | 5,800,866 | 58,243,121 | 0.40% |
| 2025-11-12 | 10.13 | 10.26 | 9.97 | 10.08 | 10.08 | qfq | 8,102,700 | 81,615,164 | -1.27% |
| 2025-11-11 | 9.90 | 10.24 | 9.81 | 10.21 | 10.21 | qfq | 9,707,540 | 97,700,972 | 2.92% |
| 2025-11-10 | 9.85 | 10.01 | 9.71 | 9.92 | 9.92 | qfq | 10,064,980 | 99,492,573 | 2.37% |
| 2025-11-07 | 9.59 | 9.71 | 9.57 | 9.69 | 9.69 | qfq | 5,843,200 | 56,367,729 | 1.04% |
| 2025-11-06 | 9.69 | 9.70 | 9.45 | 9.59 | 9.59 | qfq | 6,469,200 | 61,789,051 | -0.83% |
| 2025-11-05 | 9.49 | 9.70 | 9.44 | 9.67 | 9.67 | qfq | 9,265,866 | 89,212,159 | 1.90% |
| 2025-11-04 | 9.38 | 9.51 | 9.27 | 9.49 | 9.49 | qfq | 6,873,400 | 64,658,268 | 1.28% |
| 2025-11-03 | 9.39 | 9.43 | 9.20 | 9.37 | 9.37 | qfq | 7,029,600 | 65,765,991 | 1.30% |
| 2025-10-31 | 9.23 | 9.31 | 9.13 | 9.25 | 9.25 | qfq | 7,087,220 | 65,547,212 | 0.33% |
| 2025-10-30 | 9.30 | 9.34 | 9.16 | 9.22 | 9.22 | qfq | 6,165,760 | 56,934,925 | -0.65% |
| 2025-10-29 | 9.48 | 9.48 | 9.11 | 9.28 | 9.28 | qfq | 8,449,845 | 78,056,071 | -2.11% |
| 2025-10-28 | 9.62 | 9.68 | 9.32 | 9.48 | 9.48 | qfq | 9,770,600 | 92,653,564 | -1.46% |
| 2025-10-27 | 9.91 | 9.95 | 9.57 | 9.62 | 9.62 | qfq | 8,530,472 | 82,600,778 | -3.41% |
| 2025-10-24 | 10.10 | 10.15 | 9.90 | 9.96 | 9.96 | qfq | 4,720,080 | 47,195,590 | -0.90% |
| 2025-10-23 | 9.95 | 10.08 | 9.90 | 10.05 | 10.05 | qfq | 6,459,300 | 64,514,621 | 0.50% |
| 2025-10-22 | 10.13 | 10.15 | 9.98 | 10.00 | 10.00 | qfq | 5,286,400 | 53,032,333 | 0.30% |
| 2025-10-21 | 9.80 | 9.99 | 9.74 | 9.97 | 9.97 | qfq | 5,761,261 | 56,988,248 | 1.73% |
| 2025-10-20 | 9.77 | 9.80 | 9.65 | 9.80 | 9.80 | qfq | 4,964,420 | 48,346,199 | 2.08% |
| 2025-10-17 | 9.70 | 9.83 | 9.53 | 9.60 | 9.60 | qfq | 6,092,620 | 59,235,423 | -0.83% |
| 2025-10-16 | 9.77 | 9.86 | 9.53 | 9.68 | 9.68 | qfq | 5,734,400 | 55,866,590 | -0.92% |
| 2025-10-15 | 9.65 | 9.89 | 9.52 | 9.77 | 9.77 | qfq | 7,125,340 | 69,579,940 | 1.24% |
| 2025-10-14 | 9.58 | 9.67 | 9.51 | 9.65 | 9.65 | qfq | 6,967,280 | 66,805,414 | 0.84% |
| 2025-10-13 | 9.37 | 9.68 | 9.20 | 9.57 | 9.57 | qfq | 9,156,520 | 87,399,178 | -0.83% |
| 2025-10-10 | 9.31 | 9.75 | 9.27 | 9.65 | 9.65 | qfq | 10,462,522 | 100,424,983 | 3.65% |
| 2025-10-09 | 9.26 | 9.34 | 9.13 | 9.31 | 9.31 | qfq | 6,502,994 | 60,182,762 | 0.76% |
| 2025-09-30 | 9.18 | 9.28 | 9.09 | 9.24 | 9.24 | qfq | 5,651,900 | 52,003,048 | 1.20% |
| 2025-09-29 | 9.00 | 9.15 | 8.78 | 9.13 | 9.13 | qfq | 6,734,300 | 60,874,182 | 1.56% |
| 2025-09-26 | 8.87 | 9.06 | 8.70 | 8.99 | 8.99 | qfq | 6,995,100 | 62,658,575 | 1.93% |
| 2025-09-25 | 8.91 | 9.01 | 8.75 | 8.82 | 8.82 | qfq | 6,848,194 | 60,772,298 | -1.12% |
| 2025-09-24 | 8.65 | 8.94 | 8.52 | 8.92 | 8.92 | qfq | 9,722,920 | 85,997,511 | 3.24% |
| 2025-09-23 | 8.77 | 8.79 | 8.41 | 8.64 | 8.64 | qfq | 10,774,794 | 92,230,852 | -1.93% |
| 2025-09-22 | 8.85 | 9.05 | 8.75 | 8.81 | 8.81 | qfq | 10,579,140 | 93,398,205 | -3.72% |
| 2025-09-19 | 9.21 | 9.68 | 8.97 | 9.15 | 9.15 | qfq | 10,467,980 | 96,412,250 | -0.65% |
| 2025-09-18 | 9.51 | 9.54 | 9.14 | 9.21 | 9.21 | qfq | 8,361,700 | 77,721,531 | -2.85% |
| 2025-09-17 | 9.66 | 9.66 | 9.45 | 9.48 | 9.48 | qfq | 5,913,799 | 56,293,184 | -1.76% |
| 2025-09-16 | 9.58 | 9.67 | 9.45 | 9.65 | 9.65 | qfq | 6,423,900 | 61,561,533 | 1.58% |
| 2025-09-15 | 9.60 | 9.70 | 9.47 | 9.50 | 9.50 | qfq | 6,295,060 | 60,053,658 | -0.94% |
| 2025-09-12 | 9.74 | 9.81 | 9.57 | 9.59 | 9.59 | qfq | 6,057,460 | 58,498,222 | -1.74% |
| 2025-09-11 | 9.75 | 9.78 | 9.52 | 9.76 | 9.76 | qfq | 6,787,600 | 65,432,670 | -0.10% |
| 2025-09-10 | 9.64 | 9.79 | 9.55 | 9.77 | 9.77 | qfq | 6,965,400 | 67,665,268 | 1.35% |
| 2025-09-09 | 9.64 | 9.75 | 9.54 | 9.64 | 9.64 | qfq | 7,601,440 | 73,340,500 | 0.10% |
| 2025-09-08 | 9.53 | 9.72 | 9.43 | 9.63 | 9.63 | qfq | 8,440,600 | 80,892,985 | 1.90% |
| 2025-09-05 | 9.35 | 9.46 | 9.08 | 9.45 | 9.45 | qfq | 10,109,500 | 94,159,572 | 0.43% |
| 2025-09-04 | 9.15 | 9.59 | 9.09 | 9.41 | 9.41 | qfq | 13,755,965 | 129,315,649 | 3.75% |
| 2025-09-03 | 9.58 | 9.62 | 9.02 | 9.07 | 9.07 | qfq | 8,177,520 | 75,954,509 | -5.03% |
| 2025-09-02 | 9.60 | 9.69 | 9.31 | 9.55 | 9.55 | qfq | 8,429,000 | 79,697,819 | -0.42% |
| 2025-09-01 | 9.50 | 9.73 | 9.34 | 9.59 | 9.59 | qfq | 9,624,000 | 92,358,413 | 1.70% |
| 2025-08-29 | 9.59 | 9.71 | 9.38 | 9.43 | 9.43 | qfq | 9,129,139 | 86,983,116 | -1.36% |
| 2025-08-28 | 9.75 | 10.15 | 9.09 | 9.56 | 9.56 | qfq | 15,509,519 | 148,597,895 | -1.65% |
| 2025-08-27 | 10.13 | 10.16 | 9.71 | 9.72 | 9.72 | qfq | 11,469,000 | 113,693,784 | -4.42% |
| 2025-08-26 | 10.07 | 10.40 | 9.87 | 10.17 | 10.17 | qfq | 11,952,120 | 121,679,697 | 1.40% |
| 2025-08-25 | 9.92 | 10.09 | 9.80 | 10.03 | 10.03 | qfq | 8,149,860 | 81,012,342 | 1.21% |
| 2025-08-22 | 10.05 | 10.09 | 9.80 | 9.91 | 9.91 | qfq | 6,897,360 | 68,247,115 | -1.49% |
| 2025-08-21 | 9.99 | 10.10 | 9.91 | 10.06 | 10.06 | qfq | 7,001,120 | 70,246,469 | 0.50% |
| 2025-08-20 | 10.02 | 10.11 | 9.81 | 10.01 | 10.01 | qfq | 11,057,600 | 110,305,720 | 0.81% |
| 2025-08-19 | 9.63 | 9.95 | 9.60 | 9.93 | 9.93 | qfq | 10,706,841 | 105,169,183 | 3.44% |
| 2025-08-18 | 9.58 | 9.76 | 9.56 | 9.60 | 9.60 | qfq | 7,352,280 | 70,807,032 | 0.52% |
| 2025-08-15 | 9.65 | 9.78 | 9.51 | 9.55 | 9.55 | qfq | 7,751,286 | 74,429,310 | -0.93% |
| 2025-08-14 | 10.00 | 10.00 | 9.62 | 9.64 | 9.64 | qfq | 8,799,720 | 86,236,866 | -3.60% |
| 2025-08-13 | 10.12 | 10.35 | 9.91 | 10.00 | 10.00 | qfq | 9,470,416 | 95,311,116 | -0.30% |
| 2025-08-12 | 10.13 | 10.21 | 9.99 | 10.03 | 10.03 | qfq | 8,141,610 | 81,977,109 | -0.89% |
| 2025-08-11 | 10.09 | 10.27 | 9.92 | 10.12 | 10.12 | qfq | 10,655,196 | 107,304,512 | 0.70% |
| 2025-08-08 | 9.80 | 10.15 | 9.66 | 10.05 | 10.05 | qfq | 12,683,140 | 125,807,498 | 2.45% |
| 2025-08-07 | 9.66 | 9.89 | 9.59 | 9.81 | 9.81 | qfq | 9,713,615 | 94,824,595 | 1.55% |
| 2025-08-06 | 9.80 | 9.83 | 9.62 | 9.66 | 9.66 | qfq | 6,826,973 | 66,061,663 | -0.41% |
| 2025-08-05 | 9.52 | 9.75 | 9.52 | 9.70 | 9.70 | qfq | 9,056,266 | 87,456,489 | 1.89% |
| 2025-08-04 | 9.47 | 9.54 | 9.29 | 9.52 | 9.52 | qfq | 8,586,200 | 81,344,367 | 0.53% |
| 2025-08-01 | 9.34 | 9.57 | 9.33 | 9.47 | 9.47 | qfq | 10,602,160 | 100,227,225 | 1.18% |
| 2025-07-31 | 9.57 | 9.67 | 9.34 | 9.36 | 9.36 | qfq | 12,438,801 | 118,033,240 | -2.70% |
| 2025-07-30 | 9.24 | 9.70 | 9.24 | 9.62 | 9.62 | qfq | 16,886,857 | 160,002,159 | 3.00% |
| 2025-07-29 | 9.87 | 10.06 | 9.30 | 9.34 | 9.34 | qfq | 21,697,709 | 208,658,052 | -2.61% |
| 2025-07-28 | 9.49 | 9.65 | 9.48 | 9.59 | 9.59 | qfq | 7,072,602 | 67,807,962 | 1.16% |
| 2025-07-25 | 9.47 | 9.52 | 9.40 | 9.48 | 9.48 | qfq | 6,187,440 | 58,521,749 | -0.21% |
| 2025-07-24 | 9.35 | 9.58 | 9.31 | 9.50 | 9.50 | qfq | 9,481,720 | 90,026,941 | 1.60% |
| 2025-07-23 | 9.34 | 9.45 | 9.25 | 9.35 | 9.35 | qfq | 6,779,400 | 63,536,238 | 0.21% |
| 2025-07-22 | 9.36 | 9.42 | 9.24 | 9.33 | 9.33 | qfq | 6,485,900 | 60,526,190 | -0.32% |
| 2025-07-21 | 9.17 | 9.38 | 9.17 | 9.36 | 9.36 | qfq | 8,226,940 | 76,511,833 | 1.85% |
| 2025-07-18 | 9.43 | 9.50 | 9.11 | 9.19 | 9.19 | qfq | 8,800,896 | 80,950,714 | -1.29% |
| 2025-07-17 | 9.18 | 9.70 | 9.17 | 9.31 | 9.31 | qfq | 12,904,476 | 120,766,777 | 1.42% |
| 2025-07-16 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | qfq | 9,278,635 | 84,922,123 | 2.57% |
| 2025-07-15 | 9.10 | 9.12 | 8.82 | 8.95 | 8.95 | qfq | 6,577,819 | 58,822,130 | -1.97% |
| 2025-07-14 | 9.06 | 9.17 | 9.01 | 9.13 | 9.13 | qfq | 3,966,899 | 36,074,738 | 0.55% |
| 2025-07-11 | 9.10 | 9.22 | 8.96 | 9.08 | 9.08 | qfq | 4,675,741 | 42,427,349 | -0.44% |
| 2025-07-10 | 9.20 | 9.23 | 9.05 | 9.12 | 9.12 | qfq | 4,592,720 | 41,868,844 | -0.65% |
| 2025-07-09 | 9.17 | 9.30 | 9.15 | 9.18 | 9.18 | qfq | 6,188,100 | 56,994,711 | 0.22% |
| 2025-07-08 | 9.24 | 9.29 | 9.14 | 9.16 | 9.16 | qfq | 6,905,219 | 63,482,973 | -0.43% |
| 2025-07-07 | 9.03 | 9.20 | 8.97 | 9.20 | 9.20 | qfq | 6,574,240 | 60,188,366 | 1.88% |
| 2025-07-04 | 9.14 | 9.16 | 8.93 | 9.03 | 9.03 | qfq | 4,972,300 | 44,863,833 | -0.99% |
| 2025-07-03 | 9.15 | 9.21 | 9.01 | 9.12 | 9.12 | qfq | 4,928,940 | 44,821,309 | -0.44% |
| 2025-07-02 | 9.11 | 9.20 | 9.01 | 9.16 | 9.16 | qfq | 6,550,440 | 59,734,824 | 0.66% |
| 2025-07-01 | 9.06 | 9.14 | 8.93 | 9.10 | 9.10 | qfq | 7,000,100 | 63,311,959 | 1.00% |
| 2025-06-30 | 8.90 | 9.05 | 8.85 | 9.01 | 9.01 | qfq | 5,967,640 | 53,614,736 | 1.24% |
| 2025-06-27 | 8.85 | 8.99 | 8.84 | 8.90 | 8.90 | qfq | 4,813,700 | 42,831,549 | 0.45% |
| 2025-06-26 | 8.80 | 8.93 | 8.70 | 8.86 | 8.86 | qfq | 6,560,500 | 57,929,795 | 0.68% |
| 2025-06-25 | 8.95 | 8.96 | 8.68 | 8.80 | 8.80 | qfq | 7,309,700 | 64,102,442 | -0.11% |
| 2025-06-24 | 8.69 | 8.82 | 8.61 | 8.81 | 8.81 | qfq | 6,724,000 | 58,801,332 | 2.68% |
| 2025-06-23 | 8.41 | 8.60 | 8.30 | 8.58 | 8.58 | qfq | 6,742,700 | 57,413,640 | 2.02% |
| 2025-06-20 | 8.41 | 8.56 | 8.35 | 8.41 | 8.41 | qfq | 5,273,300 | 44,561,397 | 0.00% |
| 2025-06-19 | 8.71 | 8.72 | 8.40 | 8.41 | 8.41 | qfq | 6,817,100 | 58,161,716 | -3.22% |
| 2025-06-18 | 8.77 | 8.89 | 8.66 | 8.69 | 8.69 | qfq | 5,649,500 | 49,311,372 | -1.70% |
| 2025-06-17 | 8.87 | 9.10 | 8.76 | 8.84 | 8.84 | qfq | 7,935,870 | 70,309,505 | 0.00% |
| 2025-06-16 | 8.67 | 8.92 | 8.61 | 8.84 | 8.84 | qfq | 7,957,600 | 70,374,988 | 1.61% |
| 2025-06-13 | 9.25 | 9.25 | 8.61 | 8.70 | 8.70 | qfq | 10,453,300 | 91,683,367 | -4.19% |
| 2025-06-12 | 9.12 | 9.20 | 8.99 | 9.08 | 9.08 | qfq | 7,733,200 | 70,234,752 | -0.87% |
| 2025-06-11 | 9.21 | 9.25 | 9.12 | 9.16 | 9.16 | qfq | 6,383,500 | 58,612,694 | -0.54% |
| 2025-06-10 | 9.28 | 9.42 | 9.04 | 9.21 | 9.21 | qfq | 11,580,860 | 106,911,288 | -0.97% |
| 2025-06-09 | 9.30 | 9.37 | 9.19 | 9.30 | 9.30 | qfq | 10,251,820 | 95,023,188 | 0.76% |
| 2025-06-06 | 9.49 | 9.53 | 9.15 | 9.23 | 9.23 | qfq | 11,666,400 | 107,982,514 | -1.28% |
| 2025-06-05 | 9.51 | 9.62 | 9.31 | 9.35 | 9.35 | qfq | 22,416,380 | 212,148,126 | -3.11% |
| 2025-06-04 | 8.95 | 9.91 | 8.95 | 9.65 | 9.65 | qfq | 32,093,950 | 304,271,982 | 7.10% |
| 2025-06-03 | 8.64 | 9.04 | 8.62 | 9.01 | 9.01 | qfq | 9,061,800 | 80,968,456 | 1.81% |
| 2025-05-30 | 9.11 | 9.12 | 8.75 | 8.85 | 8.85 | qfq | 10,235,500 | 90,934,658 | -1.78% |
| 2025-05-29 | 8.91 | 9.07 | 8.73 | 9.01 | 9.01 | qfq | 14,234,690 | 127,744,667 | 0.33% |
| 2025-05-28 | 8.86 | 9.06 | 8.86 | 8.98 | 8.98 | qfq | 15,539,280 | 139,342,438 | 0.11% |
| 2025-05-27 | 8.75 | 9.15 | 8.75 | 8.97 | 8.97 | qfq | 20,709,679 | 186,065,247 | 2.75% |
| 2025-05-26 | 8.69 | 8.77 | 8.50 | 8.73 | 8.73 | qfq | 7,656,020 | 66,359,184 | 2.11% |
| 2025-05-23 | 8.72 | 8.79 | 8.54 | 8.55 | 8.55 | qfq | 9,193,156 | 79,581,377 | -1.84% |
| 2025-05-22 | 8.85 | 8.98 | 8.66 | 8.71 | 8.71 | qfq | 13,161,560 | 115,598,627 | -2.13% |
| 2025-05-21 | 9.29 | 9.29 | 8.87 | 8.90 | 8.90 | qfq | 17,048,378 | 153,676,597 | -3.16% |
| 2025-05-20 | 9.14 | 9.43 | 9.03 | 9.19 | 9.19 | qfq | 23,524,486 | 216,216,356 | 1.66% |
| 2025-05-19 | 8.80 | 9.06 | 8.78 | 9.04 | 9.04 | qfq | 16,403,900 | 147,096,605 | 1.92% |
| 2025-05-16 | 8.69 | 8.90 | 8.58 | 8.87 | 8.87 | qfq | 17,212,092 | 151,115,729 | 0.91% |
| 2025-05-15 | 8.65 | 8.88 | 8.58 | 8.79 | 8.79 | qfq | 19,607,900 | 172,070,570 | 1.62% |
| 2025-05-14 | 8.75 | 8.76 | 8.50 | 8.65 | 8.65 | qfq | 11,930,836 | 102,701,371 | -0.23% |
| 2025-05-13 | 8.84 | 8.85 | 8.63 | 8.67 | 8.67 | qfq | 13,966,862 | 121,557,287 | -1.81% |
| 2025-05-12 | 8.62 | 8.84 | 8.57 | 8.83 | 8.83 | qfq | 20,243,962 | 176,942,626 | 2.44% |
| 2025-05-09 | 8.62 | 8.77 | 8.55 | 8.62 | 8.62 | qfq | 17,569,300 | 152,057,224 | -0.92% |
| 2025-05-08 | 8.48 | 8.77 | 8.35 | 8.70 | 8.70 | qfq | 25,452,900 | 219,254,988 | 2.59% |
| 2025-05-07 | 8.60 | 8.75 | 8.31 | 8.48 | 8.48 | qfq | 36,339,881 | 310,439,792 | -1.40% |
| 2025-05-06 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | qfq | 11,802,500 | 100,388,045 | 9.97% |
| 2025-04-30 | 7.73 | 7.95 | 7.65 | 7.82 | 7.82 | qfq | 19,163,220 | 150,149,557 | 2.36% |
| 2025-04-29 | 7.60 | 7.73 | 7.53 | 7.64 | 7.64 | qfq | 18,895,500 | 144,063,566 | 1.73% |
| 2025-04-28 | 8.00 | 8.02 | 7.49 | 7.51 | 7.51 | qfq | 26,870,195 | 204,649,530 | -8.41% |
| 2025-04-25 | 8.45 | 8.84 | 8.20 | 8.20 | 8.20 | qfq | 32,222,044 | 273,759,304 | -6.92% |
| 2025-04-24 | 8.50 | 9.00 | 8.08 | 8.81 | 8.81 | qfq | 43,076,815 | 364,018,591 | 0.11% |
| 2025-04-23 | 8.80 | 9.40 | 8.80 | 8.80 | 8.80 | qfq | 52,741,422 | 468,895,398 | -10.02% |
| 2025-04-22 | 9.18 | 10.34 | 9.18 | 9.78 | 9.78 | qfq | 70,157,386 | 696,306,462 | 4.04% |
| 2025-04-21 | 8.02 | 9.68 | 8.02 | 9.40 | 9.40 | qfq | 56,557,592 | 506,466,053 | 5.50% |
| 2025-04-18 | 9.31 | 9.90 | 8.91 | 8.91 | 8.91 | qfq | 44,494,928 | 407,022,473 | -10.00% |
| 2025-04-17 | 8.91 | 9.90 | 8.38 | 9.90 | 9.90 | qfq | 59,493,850 | 545,782,775 | 10.00% |
| 2025-04-16 | 8.20 | 9.00 | 8.09 | 9.00 | 9.00 | qfq | 59,010,635 | 511,703,555 | 10.02% |
| 2025-04-15 | 7.42 | 8.18 | 7.40 | 8.18 | 8.18 | qfq | 12,626,700 | 101,064,399 | 9.95% |
| 2025-04-14 | 7.18 | 7.58 | 7.18 | 7.44 | 7.44 | qfq | 11,042,100 | 81,568,373 | 3.62% |
| 2025-04-11 | 7.20 | 7.30 | 7.11 | 7.18 | 7.18 | qfq | 8,795,153 | 63,280,980 | -0.69% |
| 2025-04-10 | 6.88 | 7.50 | 6.85 | 7.23 | 7.23 | qfq | 14,154,803 | 101,841,129 | 3.88% |
| 2025-04-09 | 6.58 | 7.07 | 6.12 | 6.96 | 6.96 | qfq | 12,332,019 | 81,632,666 | 4.35% |
| 2025-04-08 | 6.05 | 6.71 | 6.05 | 6.67 | 6.67 | qfq | 11,895,010 | 77,809,288 | 4.06% |
| 2025-04-07 | 6.85 | 6.85 | 6.41 | 6.41 | 6.41 | qfq | 7,956,620 | 51,724,868 | -9.97% |
| 2025-04-03 | 6.95 | 7.17 | 6.93 | 7.12 | 7.12 | qfq | 5,481,400 | 38,896,747 | 0.99% |
| 2025-04-02 | 7.12 | 7.18 | 7.02 | 7.05 | 7.05 | qfq | 4,478,345 | 31,760,447 | -0.56% |
| 2025-04-01 | 7.00 | 7.19 | 7.00 | 7.09 | 7.09 | qfq | 6,218,865 | 44,216,007 | 1.43% |
| 2025-03-31 | 7.05 | 7.09 | 6.87 | 6.99 | 6.99 | qfq | 7,430,450 | 51,772,145 | -2.37% |
| 2025-03-28 | 7.48 | 7.49 | 7.15 | 7.16 | 7.16 | qfq | 10,225,777 | 74,402,600 | -4.91% |
| 2025-03-27 | 7.52 | 7.77 | 7.37 | 7.53 | 7.53 | qfq | 8,668,000 | 65,338,162 | 0.13% |
| 2025-03-26 | 7.34 | 7.68 | 7.34 | 7.52 | 7.52 | qfq | 9,835,400 | 74,326,919 | -0.27% |
| 2025-03-25 | 7.80 | 7.86 | 7.31 | 7.54 | 7.54 | qfq | 14,183,238 | 106,865,099 | -1.31% |
| 2025-03-24 | 8.18 | 8.22 | 7.53 | 7.64 | 7.64 | qfq | 13,440,005 | 105,287,016 | -6.60% |
| 2025-03-21 | 8.34 | 8.36 | 8.13 | 8.18 | 8.18 | qfq | 13,086,164 | 107,444,077 | -2.15% |
| 2025-03-20 | 8.57 | 8.77 | 8.36 | 8.36 | 8.36 | qfq | 15,577,195 | 132,448,879 | -2.11% |
| 2025-03-19 | 8.60 | 8.63 | 8.40 | 8.54 | 8.54 | qfq | 14,677,060 | 124,477,232 | -1.04% |
| 2025-03-18 | 8.40 | 8.79 | 8.28 | 8.63 | 8.63 | qfq | 29,867,716 | 254,045,711 | 0.23% |
| 2025-03-17 | 8.43 | 8.98 | 8.38 | 8.61 | 8.61 | qfq | 42,642,724 | 365,868,925 | 2.99% |
| 2025-03-14 | 7.80 | 8.36 | 7.75 | 8.36 | 8.36 | qfq | 16,144,780 | 130,678,771 | 10.00% |
| 2025-03-13 | 7.72 | 7.76 | 7.44 | 7.60 | 7.60 | qfq | 5,176,600 | 39,165,924 | -1.68% |
| 2025-03-12 | 7.80 | 7.88 | 7.72 | 7.73 | 7.73 | qfq | 5,792,020 | 45,060,748 | -0.39% |
| 2025-03-11 | 7.42 | 7.79 | 7.38 | 7.76 | 7.76 | qfq | 8,396,960 | 63,934,331 | 3.47% |
| 2025-03-10 | 7.38 | 7.58 | 7.35 | 7.50 | 7.50 | qfq | 6,053,160 | 45,205,226 | 1.63% |
| 2025-03-07 | 7.54 | 7.55 | 7.36 | 7.38 | 7.38 | qfq | 5,247,400 | 39,046,760 | -2.12% |
| 2025-03-06 | 7.52 | 7.59 | 7.34 | 7.54 | 7.54 | qfq | 8,291,000 | 62,115,477 | 0.40% |
| 2025-03-05 | 7.82 | 7.82 | 7.39 | 7.51 | 7.51 | qfq | 9,057,444 | 67,913,128 | -3.35% |
| 2025-03-04 | 7.70 | 7.78 | 7.64 | 7.77 | 7.77 | qfq | 6,997,500 | 53,935,717 | -0.13% |
| 2025-03-03 | 7.85 | 7.96 | 7.70 | 7.78 | 7.78 | qfq | 8,325,233 | 65,131,235 | -0.51% |
| 2025-02-28 | 8.10 | 8.27 | 7.79 | 7.82 | 7.82 | qfq | 14,260,760 | 114,472,906 | -3.93% |
| 2025-02-27 | 7.92 | 8.31 | 7.92 | 8.14 | 8.14 | qfq | 19,099,532 | 154,874,266 | 2.65% |
| 2025-02-26 | 8.05 | 8.26 | 7.81 | 7.93 | 7.93 | qfq | 11,969,900 | 95,085,630 | 1.80% |
| 2025-02-25 | 7.55 | 7.96 | 7.55 | 7.79 | 7.79 | qfq | 10,117,200 | 78,666,600 | 1.70% |
| 2025-02-24 | 7.61 | 7.82 | 7.53 | 7.66 | 7.66 | qfq | 8,232,725 | 63,142,934 | 2.27% |
| 2025-02-21 | 7.68 | 7.72 | 7.35 | 7.49 | 7.49 | qfq | 6,844,060 | 51,091,324 | -2.22% |
| 2025-02-20 | 7.62 | 7.74 | 7.62 | 7.66 | 7.66 | qfq | 4,927,045 | 37,860,586 | 0.52% |
| 2025-02-19 | 7.51 | 7.63 | 7.46 | 7.62 | 7.62 | qfq | 4,617,599 | 34,952,051 | 1.60% |
| 2025-02-18 | 7.86 | 7.89 | 7.50 | 7.50 | 7.50 | qfq | 5,697,100 | 43,631,211 | -4.58% |
| 2025-02-17 | 7.66 | 7.93 | 7.65 | 7.86 | 7.86 | qfq | 5,949,560 | 46,436,285 | 2.61% |
| 2025-02-14 | 7.80 | 7.86 | 7.61 | 7.66 | 7.66 | qfq | 6,106,480 | 47,191,558 | -2.42% |
| 2025-02-13 | 7.85 | 7.99 | 7.70 | 7.85 | 7.85 | qfq | 7,311,200 | 57,402,367 | 0.64% |
| 2025-02-12 | 7.82 | 7.87 | 7.68 | 7.80 | 7.80 | qfq | 5,274,800 | 40,925,519 | -0.13% |
| 2025-02-11 | 7.97 | 8.03 | 7.74 | 7.81 | 7.81 | qfq | 4,924,200 | 38,597,638 | -1.14% |
| 2025-02-10 | 7.66 | 7.90 | 7.59 | 7.90 | 7.90 | qfq | 7,104,340 | 55,160,579 | 4.36% |
| 2025-02-07 | 7.57 | 7.71 | 7.48 | 7.57 | 7.57 | qfq | 5,892,700 | 44,792,687 | 0.53% |
| 2025-02-06 | 7.29 | 7.55 | 7.20 | 7.53 | 7.53 | qfq | 6,745,475 | 50,014,869 | 2.87% |
| 2025-02-05 | 7.29 | 7.42 | 7.25 | 7.32 | 7.32 | qfq | 7,343,700 | 53,870,662 | 1.67% |
| 2025-01-27 | 7.42 | 7.48 | 7.18 | 7.20 | 7.20 | qfq | 6,373,931 | 46,804,424 | -0.83% |
| 2025-01-24 | 7.34 | 7.36 | 7.14 | 7.26 | 7.26 | qfq | 6,345,920 | 45,848,238 | -0.27% |
| 2025-01-23 | 7.47 | 7.54 | 7.24 | 7.28 | 7.28 | qfq | 8,069,651 | 59,701,209 | -1.09% |
| 2025-01-22 | 7.54 | 7.58 | 7.32 | 7.36 | 7.36 | qfq | 6,182,940 | 45,770,250 | -2.39% |
| 2025-01-21 | 7.85 | 7.89 | 7.45 | 7.54 | 7.54 | qfq | 7,890,424 | 59,601,829 | -2.46% |
| 2025-01-20 | 7.64 | 7.87 | 7.36 | 7.73 | 7.73 | qfq | 8,563,700 | 65,634,223 | 1.58% |
| 2025-01-17 | 7.65 | 7.89 | 7.44 | 7.61 | 7.61 | qfq | 9,846,700 | 74,978,277 | -1.93% |
| 2025-01-16 | 7.51 | 7.85 | 7.51 | 7.76 | 7.76 | qfq | 9,613,000 | 74,174,791 | 1.84% |
| 2025-01-15 | 7.62 | 7.76 | 7.54 | 7.62 | 7.62 | qfq | 7,311,500 | 55,869,729 | 0.53% |
| 2025-01-14 | 7.29 | 7.58 | 7.29 | 7.58 | 7.58 | qfq | 10,726,040 | 80,074,811 | 5.72% |
| 2025-01-13 | 6.99 | 7.22 | 6.67 | 7.17 | 7.17 | qfq | 7,239,600 | 50,566,245 | 1.13% |
| 2025-01-10 | 7.34 | 7.43 | 7.06 | 7.09 | 7.09 | qfq | 6,120,680 | 44,262,522 | -4.45% |
| 2025-01-09 | 7.36 | 7.50 | 7.18 | 7.42 | 7.42 | qfq | 7,649,800 | 56,629,079 | 1.37% |
| 2025-01-08 | 7.24 | 7.46 | 7.04 | 7.32 | 7.32 | qfq | 9,308,420 | 67,491,190 | 1.81% |
| 2025-01-07 | 6.92 | 7.19 | 6.88 | 7.19 | 7.19 | qfq | 7,189,000 | 50,542,100 | 3.90% |
| 2025-01-06 | 7.12 | 7.15 | 6.67 | 6.92 | 6.92 | qfq | 8,520,794 | 59,037,168 | -3.89% |
| 2025-01-03 | 7.90 | 8.02 | 7.13 | 7.20 | 7.20 | qfq | 12,727,425 | 94,375,409 | -8.75% |
| 2025-01-02 | 7.75 | 8.32 | 7.74 | 7.89 | 7.89 | qfq | 13,551,920 | 109,494,938 | 0.77% |
| 2024-12-31 | 7.94 | 8.09 | 7.80 | 7.83 | 7.83 | qfq | 7,806,400 | 62,077,403 | -0.63% |
| 2024-12-30 | 8.10 | 8.10 | 7.68 | 7.88 | 7.88 | qfq | 8,378,920 | 65,506,736 | -2.84% |
| 2024-12-27 | 8.03 | 8.25 | 7.92 | 8.11 | 8.11 | qfq | 7,918,200 | 64,417,919 | 1.00% |
| 2024-12-26 | 7.88 | 8.27 | 7.88 | 8.03 | 8.03 | qfq | 8,524,961 | 68,723,720 | 1.52% |
| 2024-12-25 | 8.10 | 8.11 | 7.53 | 7.91 | 7.91 | qfq | 12,639,690 | 98,593,505 | -2.94% |
| 2024-12-24 | 8.28 | 8.33 | 7.90 | 8.15 | 8.15 | qfq | 13,081,664 | 105,385,295 | -2.16% |
| 2024-12-23 | 9.15 | 9.25 | 8.33 | 8.33 | 8.33 | qfq | 15,491,475 | 134,171,090 | -9.95% |
| 2024-12-20 | 9.18 | 9.39 | 9.17 | 9.25 | 9.25 | qfq | 11,056,100 | 102,703,727 | 2.10% |
| 2024-12-19 | 9.24 | 9.26 | 8.80 | 9.06 | 9.06 | qfq | 10,996,620 | 98,955,355 | -2.48% |
| 2024-12-18 | 9.48 | 9.51 | 9.12 | 9.29 | 9.29 | qfq | 14,183,166 | 131,665,628 | -2.52% |
| 2024-12-17 | 10.00 | 10.06 | 9.38 | 9.53 | 9.53 | qfq | 19,707,860 | 189,180,011 | -5.74% |
| 2024-12-16 | 10.17 | 10.57 | 9.90 | 10.11 | 10.11 | qfq | 22,054,154 | 225,213,296 | -2.79% |
| 2024-12-13 | 10.50 | 11.30 | 10.10 | 10.40 | 10.40 | qfq | 39,434,727 | 411,655,418 | -4.41% |
| 2024-12-12 | 10.06 | 11.28 | 9.97 | 10.88 | 10.88 | qfq | 47,811,549 | 504,036,700 | 3.32% |
| 2024-12-11 | 10.10 | 11.32 | 9.90 | 10.53 | 10.53 | qfq | 57,600,370 | 616,896,414 | 2.33% |
| 2024-12-10 | 9.81 | 10.29 | 9.45 | 10.29 | 10.29 | qfq | 31,823,124 | 313,570,494 | 10.05% |
| 2024-12-09 | 9.09 | 9.56 | 9.09 | 9.35 | 9.35 | qfq | 23,115,053 | 216,689,750 | 2.30% |
| 2024-12-06 | 9.10 | 9.29 | 9.00 | 9.14 | 9.14 | qfq | 14,225,860 | 129,794,521 | 0.99% |
| 2024-12-05 | 8.93 | 9.08 | 8.80 | 9.05 | 9.05 | qfq | 18,673,694 | 167,354,563 | -0.22% |
| 2024-12-04 | 9.24 | 9.48 | 8.95 | 9.07 | 9.07 | qfq | 26,340,319 | 243,459,472 | -1.73% |
| 2024-12-03 | 9.35 | 9.57 | 9.15 | 9.23 | 9.23 | qfq | 32,854,941 | 305,088,183 | -3.85% |
| 2024-12-02 | 9.80 | 10.33 | 9.30 | 9.60 | 9.60 | qfq | 53,813,144 | 523,255,111 | 2.24% |
| 2024-11-29 | 8.59 | 9.39 | 8.59 | 9.39 | 9.39 | qfq | 30,183,173 | 274,759,710 | 9.95% |
| 2024-11-28 | 8.27 | 8.75 | 8.20 | 8.54 | 8.54 | qfq | 20,907,043 | 177,428,945 | 3.39% |
| 2024-11-27 | 8.30 | 8.36 | 7.92 | 8.26 | 8.26 | qfq | 13,622,707 | 110,447,004 | -1.43% |
| 2024-11-26 | 8.06 | 8.44 | 8.00 | 8.38 | 8.38 | qfq | 16,738,367 | 138,950,495 | 3.08% |
| 2024-11-25 | 7.73 | 8.15 | 7.71 | 8.13 | 8.13 | qfq | 12,526,442 | 100,378,554 | 5.31% |
| 2024-11-22 | 8.10 | 8.18 | 7.67 | 7.72 | 7.72 | qfq | 9,246,170 | 73,171,970 | -5.04% |
| 2024-11-21 | 8.18 | 8.33 | 8.06 | 8.13 | 8.13 | qfq | 9,058,723 | 73,843,876 | -0.61% |
| 2024-11-20 | 8.05 | 8.18 | 7.96 | 8.18 | 8.18 | qfq | 8,792,264 | 71,221,124 | 2.89% |
| 2024-11-19 | 7.92 | 7.98 | 7.71 | 7.95 | 7.95 | qfq | 7,752,166 | 60,895,784 | 1.79% |
| 2024-11-18 | 8.19 | 8.34 | 7.70 | 7.81 | 7.81 | qfq | 8,622,100 | 68,787,308 | -2.86% |
| 2024-11-15 | 8.16 | 8.42 | 8.03 | 8.04 | 8.04 | qfq | 7,703,700 | 63,411,376 | -3.13% |
| 2024-11-14 | 8.58 | 8.58 | 8.28 | 8.30 | 8.30 | qfq | 9,810,702 | 82,647,493 | -3.15% |
| 2024-11-13 | 8.69 | 8.70 | 8.33 | 8.57 | 8.57 | qfq | 13,063,640 | 111,211,024 | -1.49% |
| 2024-11-12 | 8.75 | 8.98 | 8.65 | 8.70 | 8.70 | qfq | 17,464,382 | 153,117,587 | -2.14% |
| 2024-11-11 | 8.67 | 8.89 | 8.36 | 8.89 | 8.89 | qfq | 26,392,182 | 226,184,115 | -0.22% |
| 2024-11-08 | 9.53 | 9.88 | 8.88 | 8.91 | 8.91 | qfq | 44,085,151 | 406,723,940 | -2.73% |
| 2024-11-07 | 8.40 | 9.16 | 8.40 | 9.16 | 9.16 | qfq | 19,815,018 | 176,349,532 | 9.96% |
| 2024-11-06 | 8.25 | 8.50 | 8.01 | 8.33 | 8.33 | qfq | 31,211,698 | 256,556,599 | -0.24% |
| 2024-11-05 | 8.00 | 8.70 | 8.00 | 8.35 | 8.35 | qfq | 41,495,495 | 346,361,766 | 2.83% |
| 2024-11-04 | 8.53 | 8.95 | 8.00 | 8.12 | 8.12 | qfq | 56,233,379 | 472,667,504 | -0.61% |
| 2024-11-01 | 7.38 | 8.17 | 7.38 | 8.17 | 8.17 | qfq | 17,817,611 | 142,019,694 | 9.96% |
| 2024-10-31 | 7.28 | 7.71 | 7.23 | 7.43 | 7.43 | qfq | 13,192,484 | 97,896,697 | 2.06% |
| 2024-10-30 | 7.19 | 7.34 | 7.16 | 7.28 | 7.28 | qfq | 8,942,210 | 64,939,608 | 0.69% |
| 2024-10-29 | 7.42 | 7.65 | 7.18 | 7.23 | 7.23 | qfq | 15,088,660 | 110,861,453 | -0.69% |
| 2024-10-28 | 6.91 | 7.29 | 6.91 | 7.28 | 7.28 | qfq | 16,208,500 | 115,911,018 | 6.59% |
| 2024-10-25 | 6.71 | 6.89 | 6.71 | 6.83 | 6.83 | qfq | 8,785,240 | 60,090,767 | 1.04% |
| 2024-10-24 | 6.79 | 6.85 | 6.71 | 6.76 | 6.76 | qfq | 7,173,698 | 48,580,351 | -1.31% |
| 2024-10-23 | 6.81 | 6.89 | 6.74 | 6.85 | 6.85 | qfq | 16,255,670 | 110,881,974 | 0.15% |
| 2024-10-22 | 6.65 | 6.96 | 6.65 | 6.84 | 6.84 | qfq | 16,547,760 | 112,542,955 | 1.03% |
| 2024-10-21 | 6.63 | 6.95 | 6.59 | 6.77 | 6.77 | qfq | 11,124,522 | 74,859,852 | 2.11% |
| 2024-10-18 | 6.52 | 6.65 | 6.49 | 6.63 | 6.63 | qfq | 9,332,580 | 61,549,894 | 1.69% |
| 2024-10-17 | 6.51 | 6.61 | 6.49 | 6.52 | 6.52 | qfq | 6,123,210 | 40,207,009 | 0.15% |
| 2024-10-16 | 6.40 | 6.58 | 6.39 | 6.51 | 6.51 | qfq | 5,751,650 | 37,420,020 | 0.15% |
| 2024-10-15 | 6.57 | 6.73 | 6.48 | 6.50 | 6.50 | qfq | 7,533,840 | 49,610,972 | -2.26% |
| 2024-10-14 | 6.45 | 6.75 | 6.35 | 6.65 | 6.65 | qfq | 11,608,873 | 75,734,304 | 0.45% |
| 2024-10-11 | 6.54 | 6.98 | 6.39 | 6.62 | 6.62 | qfq | 14,516,593 | 96,965,641 | 1.22% |
| 2024-10-10 | 6.47 | 6.64 | 6.28 | 6.54 | 6.54 | qfq | 10,872,071 | 70,743,760 | 0.93% |
| 2024-10-09 | 7.01 | 7.01 | 6.48 | 6.48 | 6.48 | qfq | 14,563,610 | 95,998,072 | -10.00% |
| 2024-10-08 | 7.69 | 7.69 | 6.71 | 7.20 | 7.20 | qfq | 24,725,693 | 177,703,076 | 2.71% |
| 2024-09-30 | 6.55 | 7.06 | 6.49 | 7.01 | 7.01 | qfq | 22,487,780 | 152,648,330 | 8.18% |
| 2024-09-27 | 6.60 | 6.75 | 6.34 | 6.48 | 6.48 | qfq | 19,597,800 | 127,414,993 | 3.51% |
| 2024-09-26 | 6.05 | 6.33 | 5.95 | 6.26 | 6.26 | qfq | 11,303,290 | 70,008,631 | 3.30% |
| 2024-09-25 | 6.07 | 6.15 | 5.95 | 6.06 | 6.06 | qfq | 6,406,000 | 38,921,148 | 1.17% |
| 2024-09-24 | 5.82 | 6.00 | 5.79 | 5.99 | 5.99 | qfq | 5,817,420 | 34,341,035 | 3.45% |
| 2024-09-23 | 5.73 | 5.82 | 5.68 | 5.79 | 5.79 | qfq | 3,723,013 | 21,518,906 | 1.22% |
| 2024-09-20 | 5.68 | 5.78 | 5.65 | 5.72 | 5.72 | qfq | 3,913,400 | 22,368,559 | -0.17% |
| 2024-09-19 | 5.48 | 5.85 | 5.42 | 5.73 | 5.73 | qfq | 7,959,220 | 45,178,856 | 6.11% |
| 2024-09-18 | 5.61 | 5.64 | 5.22 | 5.40 | 5.40 | qfq | 4,480,040 | 24,172,563 | -3.57% |
| 2024-09-13 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | qfq | 2,195,100 | 12,383,853 | -1.41% |
| 2024-09-12 | 5.73 | 5.75 | 5.68 | 5.68 | 5.68 | qfq | 1,871,800 | 10,699,984 | -0.35% |
| 2024-09-11 | 5.76 | 5.77 | 5.69 | 5.70 | 5.70 | qfq | 2,445,700 | 13,991,709 | -1.55% |
| 2024-09-10 | 5.75 | 5.92 | 5.70 | 5.79 | 5.79 | qfq | 4,010,020 | 23,157,294 | 0.70% |
| 2024-09-09 | 5.67 | 5.77 | 5.56 | 5.75 | 5.75 | qfq | 3,591,390 | 20,502,479 | 1.23% |
| 2024-09-06 | 5.79 | 5.82 | 5.66 | 5.68 | 5.68 | qfq | 4,523,200 | 25,809,913 | -1.90% |
| 2024-09-05 | 5.73 | 5.81 | 5.69 | 5.79 | 5.79 | qfq | 4,128,800 | 23,820,063 | 1.05% |
| 2024-09-04 | 5.86 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 6,660,000 | 38,393,826 | -2.88% |
| 2024-09-03 | 6.03 | 6.03 | 5.86 | 5.90 | 5.90 | qfq | 5,902,200 | 34,948,990 | -1.01% |
| 2024-09-02 | 6.08 | 6.17 | 5.95 | 5.96 | 5.96 | qfq | 8,818,200 | 53,479,306 | -3.09% |
| 2024-08-30 | 5.95 | 6.17 | 5.82 | 6.15 | 6.15 | qfq | 14,609,700 | 87,700,351 | 2.33% |
| 2024-08-29 | 6.07 | 6.16 | 5.97 | 6.01 | 6.01 | qfq | 13,499,100 | 81,352,060 | -2.75% |
| 2024-08-28 | 5.95 | 6.28 | 5.95 | 6.18 | 6.18 | qfq | 21,689,196 | 132,210,433 | 0.49% |
| 2024-08-27 | 5.77 | 6.46 | 5.69 | 6.15 | 6.15 | qfq | 22,755,336 | 142,679,043 | 4.77% |
| 2024-08-26 | 5.77 | 6.05 | 5.77 | 5.87 | 5.87 | qfq | 7,257,200 | 43,016,077 | 0.17% |
| 2024-08-23 | 5.57 | 5.98 | 5.50 | 5.86 | 5.86 | qfq | 5,433,200 | 30,880,466 | 2.81% |
| 2024-08-22 | 5.92 | 6.08 | 5.70 | 5.70 | 5.70 | qfq | 4,593,982 | 26,890,901 | -1.04% |
| 2024-08-21 | 5.90 | 5.90 | 5.74 | 5.76 | 5.76 | qfq | 2,606,282 | 15,149,370 | -1.87% |
| 2024-08-20 | 6.05 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 2,561,224 | 15,155,507 | -2.17% |
| 2024-08-19 | 5.92 | 6.05 | 5.92 | 6.00 | 6.00 | qfq | 2,509,300 | 15,031,755 | 0.17% |
| 2024-08-16 | 6.13 | 6.13 | 5.96 | 5.99 | 5.99 | qfq | 3,506,200 | 21,082,344 | -1.96% |
| 2024-08-15 | 6.07 | 6.11 | 5.97 | 6.11 | 6.11 | qfq | 3,105,968 | 18,825,513 | 0.66% |
| 2024-08-14 | 6.08 | 6.12 | 6.00 | 6.07 | 6.07 | qfq | 2,633,500 | 15,984,916 | 0.50% |
| 2024-08-13 | 6.07 | 6.07 | 5.93 | 6.04 | 6.04 | qfq | 2,630,000 | 15,798,555 | 0.33% |
| 2024-08-12 | 6.11 | 6.12 | 5.95 | 6.02 | 6.02 | qfq | 3,931,700 | 23,711,738 | -1.79% |
| 2024-08-09 | 6.25 | 6.27 | 6.09 | 6.13 | 6.13 | qfq | 4,778,900 | 29,337,342 | -1.92% |
| 2024-08-08 | 6.04 | 6.28 | 6.04 | 6.25 | 6.25 | qfq | 7,661,060 | 47,501,655 | 2.46% |
| 2024-08-07 | 6.10 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 4,196,780 | 25,594,737 | -0.81% |
| 2024-08-06 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | qfq | 6,770,320 | 41,193,548 | 3.89% |
| 2024-08-05 | 5.90 | 6.14 | 5.90 | 5.92 | 5.92 | qfq | 6,955,850 | 41,829,636 | -2.15% |
| 2024-08-02 | 6.15 | 6.22 | 6.04 | 6.05 | 6.05 | qfq | 8,818,030 | 53,970,907 | -2.73% |
| 2024-08-01 | 6.48 | 6.76 | 6.14 | 6.22 | 6.22 | qfq | 12,924,180 | 81,934,520 | 1.14% |
| 2024-07-31 | 5.91 | 6.19 | 5.89 | 6.15 | 6.15 | qfq | 7,981,060 | 48,261,158 | 3.71% |
| 2024-07-30 | 5.81 | 5.93 | 5.75 | 5.93 | 5.93 | qfq | 2,407,860 | 14,125,280 | 2.07% |
| 2024-07-29 | 5.83 | 5.84 | 5.71 | 5.81 | 5.81 | qfq | 2,051,600 | 11,879,013 | 0.35% |
| 2024-07-26 | 5.76 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 2,033,960 | 11,768,903 | 0.35% |
| 2024-07-25 | 5.71 | 5.79 | 5.68 | 5.77 | 5.77 | qfq | 2,503,500 | 14,343,855 | 1.05% |
| 2024-07-24 | 5.76 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 3,037,800 | 17,381,823 | -1.21% |
| 2024-07-23 | 5.91 | 6.06 | 5.76 | 5.78 | 5.78 | qfq | 3,529,820 | 20,923,542 | -2.36% |
| 2024-07-22 | 5.85 | 5.95 | 5.75 | 5.92 | 5.92 | qfq | 2,624,200 | 15,424,071 | 1.20% |
| 2024-07-19 | 5.79 | 5.96 | 5.70 | 5.85 | 5.85 | qfq | 2,265,400 | 13,205,151 | 0.86% |
| 2024-07-18 | 5.82 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 2,371,000 | 13,604,505 | -1.02% |
| 2024-07-17 | 5.91 | 5.94 | 5.83 | 5.86 | 5.86 | qfq | 1,770,400 | 10,426,389 | -0.34% |
| 2024-07-16 | 5.94 | 5.94 | 5.84 | 5.88 | 5.88 | qfq | 1,617,100 | 9,513,860 | -0.34% |
| 2024-07-15 | 6.00 | 6.10 | 5.86 | 5.90 | 5.90 | qfq | 3,293,500 | 19,494,637 | -3.44% |
| 2024-07-12 | 5.98 | 6.17 | 5.97 | 6.11 | 6.11 | qfq | 5,579,780 | 34,038,799 | 2.69% |
| 2024-07-11 | 5.90 | 5.98 | 5.74 | 5.95 | 5.95 | qfq | 4,120,700 | 24,272,143 | 4.39% |
| 2024-07-10 | 5.69 | 5.81 | 5.65 | 5.70 | 5.70 | qfq | 2,625,880 | 15,029,876 | -2.73% |
| 2024-07-09 | 5.80 | 5.89 | 5.59 | 5.86 | 5.86 | qfq | 3,681,358 | 21,164,407 | 0.34% |
| 2024-07-08 | 6.03 | 6.05 | 5.81 | 5.84 | 5.84 | qfq | 2,865,060 | 16,888,867 | -3.63% |
| 2024-07-05 | 5.92 | 6.08 | 5.81 | 6.06 | 6.06 | qfq | 3,374,020 | 20,225,676 | 2.36% |
| 2024-07-04 | 6.11 | 6.20 | 5.92 | 5.92 | 5.92 | qfq | 4,815,840 | 29,009,584 | -5.13% |
| 2024-07-03 | 6.14 | 6.49 | 6.14 | 6.24 | 6.24 | qfq | 6,730,140 | 42,479,873 | 1.46% |
| 2024-07-02 | 6.10 | 6.19 | 5.96 | 6.15 | 6.15 | qfq | 3,885,708 | 23,735,297 | 2.16% |
| 2024-07-01 | 5.95 | 6.02 | 5.86 | 6.02 | 6.02 | qfq | 2,164,300 | 12,903,546 | 1.18% |
| 2024-06-28 | 6.01 | 6.05 | 5.95 | 5.95 | 5.95 | qfq | 2,874,308 | 17,222,010 | -0.67% |
| 2024-06-27 | 5.99 | 6.13 | 5.98 | 5.99 | 5.99 | qfq | 3,311,240 | 20,055,803 | -0.83% |
| 2024-06-26 | 5.90 | 6.05 | 5.77 | 6.04 | 6.04 | qfq | 4,913,120 | 29,129,350 | 1.85% |
| 2024-06-25 | 5.70 | 6.04 | 5.69 | 5.93 | 5.93 | qfq | 5,769,416 | 33,957,275 | 3.85% |
| 2024-06-24 | 5.86 | 5.92 | 5.66 | 5.71 | 5.71 | qfq | 4,665,520 | 26,898,895 | -4.67% |
| 2024-06-21 | 6.10 | 6.10 | 5.91 | 5.99 | 5.99 | qfq | 2,897,640 | 17,376,881 | -0.66% |
| 2024-06-20 | 6.20 | 6.23 | 6.00 | 6.03 | 6.03 | qfq | 4,271,300 | 25,965,678 | -3.37% |
| 2024-06-19 | 6.19 | 6.27 | 6.12 | 6.24 | 6.24 | qfq | 4,445,500 | 27,575,396 | 0.81% |
| 2024-06-18 | 6.10 | 6.22 | 6.05 | 6.19 | 6.19 | qfq | 4,140,310 | 25,441,294 | 1.81% |
| 2024-06-17 | 6.14 | 6.18 | 6.01 | 6.08 | 6.08 | qfq | 3,947,100 | 24,050,808 | -2.72% |
| 2024-06-14 | 6.20 | 6.36 | 6.15 | 6.25 | 6.25 | qfq | 4,682,800 | 29,156,221 | 1.30% |
| 2024-06-13 | 6.28 | 6.30 | 6.10 | 6.17 | 6.17 | qfq | 4,498,163 | 27,743,601 | -1.75% |
| 2024-06-12 | 6.06 | 6.31 | 6.01 | 6.28 | 6.28 | qfq | 5,996,960 | 37,226,026 | 3.46% |
| 2024-06-11 | 6.13 | 6.13 | 5.88 | 6.07 | 6.07 | qfq | 4,429,900 | 26,716,043 | -1.14% |
| 2024-06-07 | 6.02 | 6.17 | 5.90 | 6.14 | 6.14 | qfq | 7,061,860 | 42,895,641 | 1.99% |
| 2024-06-06 | 6.32 | 6.40 | 5.69 | 6.02 | 6.02 | qfq | 13,260,900 | 79,151,884 | -4.75% |
| 2024-06-05 | 6.64 | 6.70 | 6.32 | 6.32 | 6.32 | qfq | 6,992,000 | 45,312,892 | -3.81% |
| 2024-06-04 | 6.27 | 6.59 | 6.26 | 6.57 | 6.57 | qfq | 8,998,680 | 58,030,628 | -0.30% |
| 2024-06-03 | 7.04 | 7.07 | 6.51 | 6.59 | 6.59 | qfq | 16,940,638 | 112,124,700 | -6.92% |
| 2024-05-31 | 7.15 | 7.20 | 7.01 | 7.08 | 7.08 | qfq | 17,074,672 | 120,697,280 | -3.41% |
| 2024-05-30 | 7.55 | 7.89 | 7.22 | 7.33 | 7.33 | qfq | 24,504,454 | 184,504,944 | -4.31% |
| 2024-05-29 | 7.81 | 8.18 | 7.63 | 7.66 | 7.66 | qfq | 32,498,922 | 257,487,507 | 0.92% |
| 2024-05-28 | 6.90 | 7.59 | 6.88 | 7.59 | 7.59 | qfq | 11,279,538 | 84,586,882 | 10.00% |
| 2024-05-27 | 7.25 | 7.35 | 6.88 | 6.90 | 6.90 | qfq | 24,197,600 | 169,985,659 | -8.24% |
| 2024-05-24 | 6.85 | 7.52 | 6.76 | 7.52 | 7.52 | qfq | 27,505,256 | 203,751,499 | 9.94% |
| 2024-05-23 | 7.13 | 7.17 | 6.81 | 6.84 | 6.84 | qfq | 5,803,900 | 40,279,008 | -4.47% |
| 2024-05-22 | 7.02 | 7.24 | 6.85 | 7.16 | 7.16 | qfq | 6,094,060 | 43,238,769 | -0.83% |
| 2024-05-21 | 7.40 | 7.43 | 7.16 | 7.22 | 7.22 | qfq | 4,925,040 | 35,592,847 | -2.43% |
| 2024-05-20 | 7.43 | 7.56 | 7.34 | 7.40 | 7.40 | qfq | 5,288,920 | 39,335,058 | -0.27% |
| 2024-05-17 | 7.38 | 7.43 | 7.30 | 7.42 | 7.42 | qfq | 4,554,180 | 33,561,888 | 1.64% |
| 2024-05-16 | 7.13 | 7.38 | 7.12 | 7.30 | 7.30 | qfq | 5,554,198 | 40,543,628 | 2.38% |
| 2024-05-15 | 7.20 | 7.28 | 7.08 | 7.13 | 7.13 | qfq | 3,578,800 | 25,677,175 | -0.97% |
| 2024-05-14 | 6.98 | 7.21 | 6.98 | 7.20 | 7.20 | qfq | 5,299,200 | 37,812,212 | 3.00% |
| 2024-05-13 | 7.20 | 7.22 | 6.96 | 6.99 | 6.99 | qfq | 5,767,100 | 40,459,744 | -3.59% |
| 2024-05-10 | 7.43 | 7.47 | 7.23 | 7.25 | 7.25 | qfq | 4,488,700 | 32,873,527 | -2.03% |
| 2024-05-09 | 7.28 | 7.47 | 7.23 | 7.40 | 7.40 | qfq | 5,304,678 | 39,208,155 | 1.37% |
| 2024-05-08 | 7.32 | 7.39 | 7.21 | 7.30 | 7.30 | qfq | 5,864,002 | 42,818,706 | -0.27% |
| 2024-05-07 | 7.40 | 7.49 | 7.26 | 7.32 | 7.32 | qfq | 6,400,702 | 46,916,327 | -1.08% |
| 2024-05-06 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | qfq | 9,682,260 | 70,415,328 | 4.08% |
| 2024-04-30 | 7.12 | 7.39 | 6.96 | 7.11 | 7.11 | qfq | 8,946,256 | 63,557,429 | -0.14% |
| 2024-04-29 | 6.96 | 7.13 | 6.83 | 7.12 | 7.12 | qfq | 8,241,160 | 58,132,748 | 2.74% |
| 2024-04-26 | 6.91 | 7.15 | 6.83 | 6.93 | 6.93 | qfq | 7,851,000 | 54,797,616 | 0.87% |
| 2024-04-25 | 6.86 | 7.02 | 6.70 | 6.87 | 6.87 | qfq | 7,507,540 | 51,840,783 | -0.72% |
| 2024-04-24 | 6.63 | 7.01 | 6.57 | 6.92 | 6.92 | qfq | 8,935,020 | 60,799,065 | 6.30% |
| 2024-04-23 | 6.31 | 6.59 | 6.29 | 6.51 | 6.51 | qfq | 6,861,639 | 44,566,429 | 1.72% |
| 2024-04-22 | 6.57 | 6.64 | 6.26 | 6.40 | 6.40 | qfq | 7,029,457 | 45,182,252 | -2.88% |
| 2024-04-19 | 6.77 | 6.85 | 6.54 | 6.59 | 6.59 | qfq | 8,128,436 | 54,056,930 | -3.51% |
| 2024-04-18 | 6.80 | 6.98 | 6.61 | 6.83 | 6.83 | qfq | 11,343,395 | 77,368,870 | -0.15% |
| 2024-04-17 | 6.25 | 6.89 | 6.23 | 6.84 | 6.84 | qfq | 15,835,795 | 106,795,585 | 9.27% |
| 2024-04-16 | 6.88 | 6.88 | 6.26 | 6.26 | 6.26 | qfq | 11,467,720 | 73,038,586 | -10.06% |
| 2024-04-15 | 7.51 | 7.65 | 6.88 | 6.96 | 6.96 | qfq | 17,939,731 | 127,626,882 | -8.90% |
| 2024-04-12 | 8.03 | 8.13 | 7.56 | 7.64 | 7.64 | qfq | 18,210,441 | 142,097,228 | -6.26% |
| 2024-04-11 | 8.31 | 8.51 | 7.91 | 8.15 | 8.15 | qfq | 21,900,389 | 179,935,615 | -6.86% |
| 2024-04-10 | 9.52 | 9.60 | 8.75 | 8.75 | 8.75 | qfq | 23,029,122 | 213,467,824 | -9.98% |
| 2024-04-09 | 9.25 | 9.76 | 9.16 | 9.72 | 9.72 | qfq | 31,520,896 | 299,129,041 | 2.42% |
| 2024-04-08 | 8.93 | 9.68 | 8.80 | 9.49 | 9.49 | qfq | 32,642,728 | 305,880,642 | 3.94% |
| 2024-04-03 | 8.83 | 9.35 | 8.62 | 9.13 | 9.13 | qfq | 24,430,474 | 219,396,946 | 1.67% |
| 2024-04-02 | 8.79 | 9.26 | 8.59 | 8.98 | 8.98 | qfq | 23,335,840 | 207,161,184 | 1.13% |
| 2024-04-01 | 8.57 | 9.40 | 8.55 | 8.88 | 8.88 | qfq | 24,648,358 | 219,122,587 | 2.66% |
| 2024-03-29 | 8.68 | 8.89 | 8.51 | 8.65 | 8.65 | qfq | 18,857,300 | 162,664,577 | -2.26% |
| 2024-03-28 | 8.94 | 9.04 | 8.48 | 8.85 | 8.85 | qfq | 29,852,503 | 260,808,003 | -1.01% |
| 2024-03-27 | 8.16 | 8.94 | 8.10 | 8.94 | 8.94 | qfq | 12,343,773 | 108,543,246 | 9.96% |
| 2024-03-26 | 8.05 | 8.18 | 7.87 | 8.13 | 8.13 | qfq | 6,677,960 | 53,745,360 | 1.50% |
| 2024-03-25 | 8.21 | 8.28 | 7.98 | 8.01 | 8.01 | qfq | 7,953,403 | 64,679,676 | -3.38% |
| 2024-03-22 | 8.48 | 8.58 | 8.20 | 8.29 | 8.29 | qfq | 9,163,000 | 76,614,975 | -3.15% |
| 2024-03-21 | 8.37 | 8.63 | 8.36 | 8.56 | 8.56 | qfq | 10,857,528 | 92,247,781 | 1.66% |
| 2024-03-20 | 8.26 | 8.46 | 8.18 | 8.42 | 8.42 | qfq | 10,097,014 | 84,137,885 | 1.45% |
| 2024-03-19 | 8.20 | 8.37 | 8.16 | 8.30 | 8.30 | qfq | 11,003,514 | 91,114,892 | 1.22% |
| 2024-03-18 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | qfq | 11,127,007 | 90,486,088 | 2.12% |
| 2024-03-15 | 7.99 | 8.11 | 7.91 | 8.03 | 8.03 | qfq | 10,453,777 | 83,905,244 | 0.00% |
| 2024-03-14 | 8.16 | 8.45 | 7.81 | 8.03 | 8.03 | qfq | 18,184,128 | 147,668,756 | -2.67% |
| 2024-03-13 | 8.26 | 8.74 | 8.23 | 8.25 | 8.25 | qfq | 28,260,121 | 239,232,161 | 0.24% |
| 2024-03-12 | 7.47 | 8.23 | 7.46 | 8.23 | 8.23 | qfq | 8,357,928 | 66,911,196 | 10.03% |
| 2024-03-11 | 7.49 | 7.53 | 7.31 | 7.48 | 7.48 | qfq | 7,909,600 | 58,718,858 | 1.63% |
| 2024-03-08 | 7.55 | 7.59 | 7.22 | 7.36 | 7.36 | qfq | 9,449,376 | 69,495,538 | -3.41% |
| 2024-03-07 | 7.35 | 7.65 | 7.32 | 7.62 | 7.62 | qfq | 11,216,858 | 84,286,321 | 3.81% |
| 2024-03-06 | 7.17 | 7.38 | 7.12 | 7.34 | 7.34 | qfq | 6,732,800 | 48,978,081 | 2.37% |
| 2024-03-05 | 7.34 | 7.38 | 7.14 | 7.17 | 7.17 | qfq | 6,221,200 | 44,997,766 | -2.18% |
| 2024-03-04 | 7.42 | 7.49 | 7.10 | 7.33 | 7.33 | qfq | 7,096,900 | 51,681,228 | -0.68% |
| 2024-03-01 | 7.40 | 7.66 | 7.21 | 7.38 | 7.38 | qfq | 7,747,580 | 57,057,799 | -0.40% |
| 2024-02-29 | 6.97 | 7.46 | 6.80 | 7.41 | 7.41 | qfq | 12,615,089 | 91,816,885 | 2.63% |
| 2024-02-28 | 8.06 | 8.28 | 7.22 | 7.22 | 7.22 | qfq | 18,485,300 | 142,941,527 | -9.98% |
| 2024-02-27 | 7.62 | 8.20 | 7.50 | 8.02 | 8.02 | qfq | 12,412,728 | 98,121,880 | 5.25% |
| 2024-02-26 | 7.48 | 7.85 | 7.31 | 7.62 | 7.62 | qfq | 12,054,900 | 91,299,114 | 3.11% |
| 2024-02-23 | 7.19 | 7.41 | 7.02 | 7.39 | 7.39 | qfq | 10,904,038 | 78,725,361 | 3.50% |
| 2024-02-22 | 6.71 | 7.15 | 6.63 | 7.14 | 7.14 | qfq | 13,442,347 | 92,852,661 | 5.62% |
| 2024-02-21 | 6.38 | 6.90 | 6.30 | 6.76 | 6.76 | qfq | 15,719,749 | 105,036,452 | 6.12% |
| 2024-02-20 | 6.20 | 6.52 | 5.98 | 6.37 | 6.37 | qfq | 13,180,048 | 82,506,028 | 4.08% |
| 2024-02-19 | 5.70 | 6.16 | 5.59 | 6.12 | 6.12 | qfq | 17,801,341 | 106,030,556 | 4.26% |
| 2024-02-08 | 5.10 | 5.99 | 4.96 | 5.87 | 5.87 | qfq | 22,510,329 | 119,035,097 | 6.53% |
| 2024-02-07 | 6.14 | 6.16 | 5.51 | 5.51 | 5.51 | qfq | 15,122,550 | 84,355,130 | -9.97% |
| 2024-02-06 | 6.35 | 6.44 | 6.08 | 6.12 | 6.12 | qfq | 15,878,188 | 97,789,433 | -9.47% |
| 2024-02-05 | 7.38 | 7.38 | 6.76 | 6.76 | 6.76 | qfq | 6,511,860 | 44,513,814 | -9.99% |
| 2024-02-02 | 7.81 | 8.29 | 7.23 | 7.51 | 7.51 | qfq | 11,593,070 | 90,899,086 | -3.72% |
| 2024-02-01 | 7.69 | 8.02 | 7.63 | 7.80 | 7.80 | qfq | 8,579,890 | 67,015,313 | -2.26% |
| 2024-01-31 | 8.81 | 8.85 | 7.98 | 7.98 | 7.98 | qfq | 10,069,133 | 83,670,222 | -10.03% |
| 2024-01-30 | 9.18 | 9.23 | 8.82 | 8.87 | 8.87 | qfq | 4,999,800 | 44,994,864 | -4.00% |
| 2024-01-29 | 9.71 | 9.76 | 9.18 | 9.24 | 9.24 | qfq | 6,785,100 | 63,725,715 | -4.94% |
| 2024-01-26 | 9.50 | 9.86 | 9.46 | 9.72 | 9.72 | qfq | 7,904,560 | 76,856,940 | 1.99% |
| 2024-01-25 | 9.30 | 9.57 | 9.18 | 9.53 | 9.53 | qfq | 9,069,300 | 85,238,825 | 2.47% |
| 2024-01-24 | 8.99 | 9.48 | 8.95 | 9.30 | 9.30 | qfq | 11,129,640 | 102,327,457 | 3.79% |
| 2024-01-23 | 9.15 | 9.16 | 8.71 | 8.96 | 8.96 | qfq | 9,727,200 | 86,377,885 | -2.71% |
| 2024-01-22 | 9.98 | 10.08 | 9.14 | 9.21 | 9.21 | qfq | 11,997,700 | 114,170,256 | -8.72% |
| 2024-01-19 | 10.33 | 10.43 | 10.09 | 10.09 | 10.09 | qfq | 10,642,476 | 108,793,628 | -3.35% |
| 2024-01-18 | 11.08 | 11.11 | 10.08 | 10.44 | 10.44 | qfq | 20,063,692 | 206,272,600 | -6.79% |
| 2024-01-17 | 11.70 | 11.79 | 11.18 | 11.20 | 11.20 | qfq | 13,840,260 | 158,665,083 | -5.56% |
| 2024-01-16 | 11.78 | 12.01 | 11.58 | 11.86 | 11.86 | qfq | 20,452,172 | 240,740,986 | 0.68% |
| 2024-01-15 | 11.86 | 12.06 | 11.78 | 11.78 | 11.78 | qfq | 15,809,400 | 188,334,585 | -0.67% |
| 2024-01-12 | 12.18 | 12.30 | 11.86 | 11.86 | 11.86 | qfq | 20,220,060 | 243,642,770 | -2.71% |
| 2024-01-11 | 12.66 | 12.87 | 12.14 | 12.19 | 12.19 | qfq | 36,679,120 | 455,599,095 | -0.65% |
| 2024-01-10 | 11.11 | 12.27 | 10.96 | 12.27 | 12.27 | qfq | 16,994,860 | 198,384,554 | 10.04% |
| 2024-01-09 | 10.93 | 11.29 | 10.86 | 11.15 | 11.15 | qfq | 4,233,400 | 47,182,206 | 2.01% |
| 2024-01-08 | 11.12 | 11.21 | 10.91 | 10.93 | 10.93 | qfq | 3,174,800 | 35,114,566 | -1.18% |
| 2024-01-05 | 11.20 | 11.33 | 10.97 | 11.06 | 11.06 | qfq | 3,426,700 | 38,134,851 | -1.51% |
| 2024-01-04 | 11.38 | 11.40 | 11.15 | 11.23 | 11.23 | qfq | 4,149,680 | 46,650,309 | -1.14% |
| 2024-01-03 | 11.37 | 11.49 | 11.26 | 11.36 | 11.36 | qfq | 5,087,940 | 57,760,677 | -0.96% |
| 2024-01-02 | 11.58 | 12.20 | 11.35 | 11.47 | 11.47 | qfq | 11,318,100 | 131,827,318 | -0.95% |
| 2023-12-29 | 11.02 | 11.69 | 11.02 | 11.58 | 11.58 | qfq | 8,813,620 | 100,659,745 | 3.95% |
| 2023-12-28 | 11.18 | 11.32 | 10.96 | 11.14 | 11.14 | qfq | 4,580,920 | 51,008,959 | -0.36% |
| 2023-12-27 | 10.93 | 11.25 | 10.69 | 11.18 | 11.18 | qfq | 4,585,600 | 50,365,665 | 2.38% |
| 2023-12-26 | 10.99 | 11.25 | 10.88 | 10.92 | 10.92 | qfq | 5,503,400 | 60,824,486 | -1.00% |
| 2023-12-25 | 10.55 | 11.12 | 10.48 | 11.03 | 11.03 | qfq | 8,997,360 | 98,337,247 | 2.41% |
| 2023-12-22 | 11.88 | 11.88 | 10.69 | 10.77 | 10.77 | qfq | 15,122,462 | 168,600,238 | -9.34% |
| 2023-12-21 | 11.32 | 11.88 | 11.24 | 11.88 | 11.88 | qfq | 7,968,400 | 92,442,219 | 4.12% |
| 2023-12-20 | 11.58 | 11.65 | 11.38 | 11.41 | 11.41 | qfq | 4,088,460 | 46,930,311 | -1.13% |
| 2023-12-19 | 11.27 | 11.60 | 11.22 | 11.54 | 11.54 | qfq | 4,808,800 | 54,900,419 | 2.40% |
| 2023-12-18 | 11.56 | 11.58 | 11.20 | 11.27 | 11.27 | qfq | 4,737,600 | 53,900,402 | -2.84% |
| 2023-12-15 | 11.47 | 11.60 | 11.32 | 11.60 | 11.60 | qfq | 4,931,360 | 56,640,631 | 1.93% |
| 2023-12-14 | 11.38 | 11.69 | 11.35 | 11.38 | 11.38 | qfq | 4,628,160 | 53,148,128 | 0.09% |
| 2023-12-13 | 11.66 | 11.69 | 11.34 | 11.37 | 11.37 | qfq | 4,492,800 | 51,590,392 | -2.82% |
| 2023-12-12 | 11.55 | 11.75 | 11.50 | 11.70 | 11.70 | qfq | 4,681,740 | 54,504,295 | 1.39% |
| 2023-12-11 | 11.49 | 11.63 | 11.22 | 11.54 | 11.54 | qfq | 6,611,472 | 75,852,353 | 0.44% |
| 2023-12-08 | 11.98 | 12.01 | 11.44 | 11.49 | 11.49 | qfq | 10,960,500 | 127,685,007 | -3.53% |
| 2023-12-07 | 11.87 | 12.00 | 11.60 | 11.91 | 11.91 | qfq | 10,668,400 | 125,834,961 | -0.33% |
| 2023-12-06 | 11.98 | 12.28 | 11.71 | 11.95 | 11.95 | qfq | 18,250,900 | 219,526,102 | -1.40% |
| 2023-12-05 | 12.08 | 12.82 | 12.08 | 12.12 | 12.12 | qfq | 24,490,660 | 303,082,494 | -0.66% |
| 2023-12-04 | 12.00 | 12.24 | 11.88 | 12.20 | 12.20 | qfq | 12,585,402 | 151,908,602 | 1.75% |
| 2023-12-01 | 11.97 | 12.31 | 11.88 | 11.99 | 11.99 | qfq | 17,130,740 | 207,895,291 | -0.50% |
| 2023-11-30 | 11.65 | 12.29 | 11.60 | 12.05 | 12.05 | qfq | 16,372,700 | 196,197,501 | 2.47% |
| 2023-11-29 | 11.62 | 11.93 | 11.58 | 11.76 | 11.76 | qfq | 6,295,800 | 74,104,500 | 0.43% |
| 2023-11-28 | 11.66 | 11.90 | 11.53 | 11.71 | 11.71 | qfq | 5,907,000 | 69,384,503 | 0.09% |
| 2023-11-27 | 11.74 | 11.96 | 11.60 | 11.70 | 11.70 | qfq | 8,922,800 | 104,923,407 | -0.76% |
| 2023-11-24 | 11.61 | 12.16 | 11.56 | 11.79 | 11.79 | qfq | 12,780,285 | 151,277,751 | 1.20% |
| 2023-11-23 | 11.54 | 11.74 | 11.53 | 11.65 | 11.65 | qfq | 5,717,200 | 66,495,923 | 0.43% |
| 2023-11-22 | 11.70 | 11.84 | 11.60 | 11.60 | 11.60 | qfq | 6,796,460 | 79,660,021 | -1.36% |
| 2023-11-21 | 11.78 | 11.98 | 11.71 | 11.76 | 11.76 | qfq | 7,445,360 | 88,179,916 | -0.08% |
| 2023-11-20 | 11.76 | 11.85 | 11.66 | 11.77 | 11.77 | qfq | 7,362,800 | 86,407,425 | 0.17% |
| 2023-11-17 | 11.66 | 11.96 | 11.58 | 11.75 | 11.75 | qfq | 9,208,940 | 108,026,218 | 0.95% |
| 2023-11-16 | 11.58 | 11.82 | 11.36 | 11.64 | 11.64 | qfq | 14,711,962 | 171,725,719 | -0.77% |
| 2023-11-15 | 11.19 | 11.82 | 11.05 | 11.73 | 11.73 | qfq | 22,456,500 | 260,489,867 | 5.87% |
| 2023-11-14 | 10.80 | 11.30 | 10.72 | 11.08 | 11.08 | qfq | 11,212,182 | 123,622,948 | 2.59% |
| 2023-11-13 | 10.64 | 10.80 | 10.58 | 10.80 | 10.80 | qfq | 5,003,900 | 53,694,939 | 1.60% |
| 2023-11-10 | 10.48 | 10.64 | 10.40 | 10.63 | 10.63 | qfq | 4,624,336 | 48,748,538 | 1.24% |
| 2023-11-09 | 10.57 | 10.64 | 10.45 | 10.50 | 10.50 | qfq | 3,870,786 | 40,782,565 | -1.04% |
| 2023-11-08 | 10.61 | 10.67 | 10.53 | 10.61 | 10.61 | qfq | 4,249,560 | 45,076,168 | -0.28% |
| 2023-11-07 | 10.55 | 10.67 | 10.46 | 10.64 | 10.64 | qfq | 5,088,500 | 53,871,792 | 0.57% |
| 2023-11-06 | 10.47 | 10.60 | 10.46 | 10.58 | 10.58 | qfq | 5,419,520 | 57,138,713 | 1.15% |
| 2023-11-03 | 10.47 | 10.55 | 10.40 | 10.46 | 10.46 | qfq | 4,691,640 | 49,119,543 | 0.58% |
| 2023-11-02 | 10.58 | 10.63 | 10.40 | 10.40 | 10.40 | qfq | 8,986,045 | 94,137,379 | -1.89% |
| 2023-11-01 | 10.88 | 11.15 | 10.51 | 10.60 | 10.60 | qfq | 13,881,196 | 148,257,755 | 1.24% |
| 2023-10-31 | 10.38 | 10.65 | 10.32 | 10.47 | 10.47 | qfq | 6,465,245 | 67,675,303 | 0.10% |
| 2023-10-30 | 10.25 | 10.50 | 10.18 | 10.46 | 10.46 | qfq | 7,602,360 | 78,916,727 | 2.25% |
| 2023-10-27 | 9.83 | 10.29 | 9.81 | 10.23 | 10.23 | qfq | 8,090,560 | 81,986,567 | 2.81% |
| 2023-10-26 | 10.09 | 10.20 | 9.82 | 9.95 | 9.95 | qfq | 7,736,536 | 76,823,681 | -2.45% |
| 2023-10-25 | 9.96 | 10.40 | 9.95 | 10.20 | 10.20 | qfq | 7,378,436 | 75,254,599 | 2.51% |
| 2023-10-24 | 9.72 | 9.98 | 9.64 | 9.95 | 9.95 | qfq | 6,093,160 | 60,169,457 | 3.43% |
| 2023-10-23 | 9.90 | 9.95 | 9.56 | 9.62 | 9.62 | qfq | 4,605,800 | 44,686,258 | -3.12% |
| 2023-10-20 | 9.87 | 10.02 | 9.87 | 9.93 | 9.93 | qfq | 3,736,260 | 37,069,478 | -0.10% |
| 2023-10-19 | 9.99 | 10.16 | 9.85 | 9.94 | 9.94 | qfq | 4,237,480 | 42,452,866 | -0.70% |
| 2023-10-18 | 10.15 | 10.20 | 9.99 | 10.01 | 10.01 | qfq | 4,722,700 | 47,405,124 | -1.96% |
| 2023-10-17 | 10.25 | 10.28 | 10.13 | 10.21 | 10.21 | qfq | 4,582,100 | 46,632,749 | -0.97% |
| 2023-10-16 | 10.34 | 10.42 | 10.23 | 10.31 | 10.31 | qfq | 4,885,141 | 50,342,964 | 0.10% |
| 2023-10-13 | 10.49 | 10.49 | 10.26 | 10.30 | 10.30 | qfq | 6,908,485 | 71,269,704 | -1.53% |
| 2023-10-12 | 10.60 | 10.64 | 10.42 | 10.46 | 10.46 | qfq | 5,918,160 | 62,051,250 | -1.41% |
| 2023-10-11 | 10.73 | 10.74 | 10.52 | 10.61 | 10.61 | qfq | 7,165,325 | 75,971,807 | -1.21% |
| 2023-10-10 | 10.60 | 10.99 | 10.56 | 10.74 | 10.74 | qfq | 10,907,045 | 117,349,970 | 2.29% |
| 2023-10-09 | 10.61 | 10.61 | 10.42 | 10.50 | 10.50 | qfq | 6,927,500 | 72,701,159 | -1.50% |
| 2023-09-28 | 10.55 | 10.73 | 10.55 | 10.66 | 10.66 | qfq | 6,182,420 | 65,779,916 | 0.76% |
| 2023-09-27 | 10.84 | 10.88 | 10.57 | 10.58 | 10.58 | qfq | 9,883,465 | 105,712,392 | -2.13% |
| 2023-09-26 | 10.88 | 10.93 | 10.72 | 10.81 | 10.81 | qfq | 8,273,120 | 89,309,376 | -1.10% |
| 2023-09-25 | 11.00 | 11.12 | 10.78 | 10.93 | 10.93 | qfq | 9,035,814 | 98,402,179 | -0.64% |
| 2023-09-22 | 10.72 | 11.07 | 10.72 | 11.00 | 11.00 | qfq | 13,225,665 | 144,465,680 | 0.00% |
| 2023-09-21 | 11.55 | 11.60 | 10.95 | 11.00 | 11.00 | qfq | 22,668,300 | 252,341,980 | -6.94% |
| 2023-09-20 | 12.11 | 12.44 | 11.81 | 11.82 | 11.82 | qfq | 17,585,420 | 211,142,357 | -3.27% |
| 2023-09-19 | 12.11 | 12.52 | 12.07 | 12.22 | 12.22 | qfq | 21,955,160 | 270,099,690 | -0.41% |
| 2023-09-18 | 11.81 | 12.39 | 11.60 | 12.27 | 12.27 | qfq | 26,070,813 | 316,746,591 | 3.02% |
| 2023-09-15 | 11.80 | 12.28 | 11.75 | 11.91 | 11.91 | qfq | 21,017,000 | 252,665,318 | 0.93% |
| 2023-09-14 | 11.82 | 12.20 | 11.65 | 11.80 | 11.80 | qfq | 21,251,317 | 251,549,016 | -1.83% |
| 2023-09-13 | 11.59 | 12.69 | 11.52 | 12.02 | 12.02 | qfq | 28,542,630 | 345,127,352 | 2.39% |
| 2023-09-12 | 11.57 | 12.05 | 11.48 | 11.74 | 11.74 | qfq | 22,057,360 | 260,039,667 | 1.65% |
| 2023-09-11 | 11.36 | 11.71 | 11.21 | 11.55 | 11.55 | qfq | 14,751,780 | 169,746,127 | 1.14% |
| 2023-09-08 | 11.70 | 11.75 | 11.25 | 11.42 | 11.42 | qfq | 16,322,980 | 186,796,382 | -2.14% |
| 2023-09-07 | 11.96 | 12.19 | 11.64 | 11.67 | 11.67 | qfq | 18,442,197 | 218,021,646 | -1.60% |
| 2023-09-06 | 12.20 | 12.26 | 11.77 | 11.86 | 11.86 | qfq | 16,001,200 | 190,742,980 | -2.79% |
| 2023-09-05 | 12.45 | 12.54 | 12.13 | 12.20 | 12.20 | qfq | 22,538,660 | 276,467,958 | -2.87% |
| 2023-09-04 | 12.01 | 12.87 | 12.01 | 12.56 | 12.56 | qfq | 43,852,997 | 546,968,515 | 1.21% |
| 2023-09-01 | 11.53 | 12.41 | 11.53 | 12.41 | 12.41 | qfq | 30,119,820 | 364,351,000 | 10.02% |
| 2023-08-31 | 11.20 | 11.41 | 11.01 | 11.28 | 11.28 | qfq | 13,168,300 | 147,601,872 | -0.70% |
| 2023-08-30 | 11.20 | 11.50 | 11.10 | 11.36 | 11.36 | qfq | 16,057,460 | 181,825,160 | 1.43% |
| 2023-08-29 | 10.68 | 11.36 | 10.64 | 11.20 | 11.20 | qfq | 18,369,880 | 202,999,440 | 3.61% |
| 2023-08-28 | 11.40 | 11.55 | 10.78 | 10.81 | 10.81 | qfq | 17,910,640 | 199,074,541 | -1.19% |
| 2023-08-25 | 11.40 | 11.54 | 10.92 | 10.94 | 10.94 | qfq | 20,871,912 | 232,428,758 | -5.93% |
| 2023-08-24 | 11.33 | 11.83 | 11.27 | 11.63 | 11.63 | qfq | 22,407,520 | 258,405,618 | 2.92% |
| 2023-08-23 | 11.60 | 12.06 | 11.30 | 11.30 | 11.30 | qfq | 23,787,120 | 278,528,090 | -2.50% |
| 2023-08-22 | 11.92 | 12.16 | 11.20 | 11.59 | 11.59 | qfq | 29,619,940 | 341,044,173 | -4.21% |
| 2023-08-21 | 12.52 | 12.70 | 12.10 | 12.10 | 12.10 | qfq | 27,150,860 | 335,692,250 | -6.99% |
| 2023-08-18 | 13.41 | 13.70 | 13.00 | 13.01 | 13.01 | qfq | 30,887,960 | 410,615,704 | -5.86% |
| 2023-08-17 | 13.00 | 14.30 | 12.79 | 13.82 | 13.82 | qfq | 43,569,661 | 587,317,775 | 1.62% |
| 2023-08-16 | 12.81 | 14.29 | 12.58 | 13.60 | 13.60 | qfq | 45,362,570 | 620,429,471 | 4.70% |
| 2023-08-15 | 13.11 | 13.74 | 12.80 | 12.99 | 12.99 | qfq | 31,018,720 | 407,852,428 | -4.49% |
| 2023-08-14 | 13.27 | 14.22 | 13.11 | 13.60 | 13.60 | qfq | 37,500,099 | 511,058,692 | 2.49% |
| 2023-08-11 | 14.08 | 14.50 | 13.27 | 13.27 | 13.27 | qfq | 49,863,929 | 693,018,449 | -1.99% |
| 2023-08-10 | 12.33 | 13.54 | 11.90 | 13.54 | 13.54 | qfq | 32,367,326 | 415,903,836 | 9.99% |
| 2023-08-09 | 12.59 | 13.00 | 12.04 | 12.31 | 12.31 | qfq | 28,655,490 | 358,739,416 | -6.32% |
| 2023-08-08 | 12.67 | 13.58 | 12.26 | 13.14 | 13.14 | qfq | 40,536,196 | 526,521,700 | 4.70% |
| 2023-08-07 | 12.87 | 12.98 | 12.50 | 12.55 | 12.55 | qfq | 25,814,210 | 326,988,514 | -2.49% |
| 2023-08-04 | 13.18 | 13.79 | 12.82 | 12.87 | 12.87 | qfq | 49,445,679 | 654,622,208 | -0.08% |
| 2023-08-03 | 11.80 | 12.88 | 11.80 | 12.88 | 12.88 | qfq | 33,624,500 | 416,239,223 | 9.99% |
| 2023-08-02 | 11.98 | 12.01 | 11.52 | 11.71 | 11.71 | qfq | 22,549,580 | 264,630,582 | -2.90% |
| 2023-08-01 | 12.50 | 12.59 | 12.02 | 12.06 | 12.06 | qfq | 30,766,856 | 376,495,187 | -4.51% |
| 2023-07-31 | 11.62 | 12.90 | 11.62 | 12.63 | 12.63 | qfq | 44,969,767 | 555,962,563 | 6.85% |
| 2023-07-28 | 11.56 | 12.40 | 11.50 | 11.82 | 11.82 | qfq | 35,863,201 | 430,258,259 | -1.66% |
| 2023-07-27 | 12.24 | 13.00 | 12.02 | 12.02 | 12.02 | qfq | 44,332,467 | 553,251,025 | -10.03% |
| 2023-07-26 | 12.75 | 14.60 | 12.11 | 13.36 | 13.36 | qfq | 62,014,380 | 809,372,331 | -0.74% |
| 2023-07-25 | 12.01 | 13.46 | 12.01 | 13.46 | 13.46 | qfq | 53,102,880 | 676,556,760 | 9.97% |
| 2023-07-24 | 11.33 | 12.24 | 10.85 | 12.24 | 12.24 | qfq | 55,997,605 | 641,238,865 | 9.97% |
| 2023-07-21 | 9.98 | 11.13 | 9.95 | 11.13 | 11.13 | qfq | 24,747,495 | 264,633,658 | 9.98% |
| 2023-07-20 | 9.96 | 10.61 | 9.89 | 10.12 | 10.12 | qfq | 25,997,061 | 265,617,121 | 2.33% |
| 2023-07-19 | 9.64 | 10.07 | 9.64 | 9.89 | 9.89 | qfq | 9,415,700 | 92,849,449 | 1.64% |
| 2023-07-18 | 9.71 | 9.82 | 9.53 | 9.73 | 9.73 | qfq | 5,013,620 | 48,528,470 | 0.21% |