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
金发拉比002762.SZ
最近收盘价7.232026-07-17
最近交易日2026-07-17
成交量（股）3,873,690
成交额（元）28,572,484
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 7.71 | 7.80 | 7.12 | 7.23 | 7.23 | qfq | 3,873,690 | 28,572,484 | -6.23% |
| 2026-07-16 | 7.65 | 7.87 | 7.51 | 7.71 | 7.71 | qfq | 2,660,900 | 20,539,008 | 0.65% |
| 2026-07-15 | 7.64 | 7.79 | 7.53 | 7.66 | 7.66 | qfq | 2,620,200 | 20,040,362 | 0.26% |
| 2026-07-14 | 7.58 | 7.72 | 7.48 | 7.64 | 7.64 | qfq | 2,486,252 | 18,895,266 | 0.53% |
| 2026-07-13 | 7.95 | 8.06 | 7.53 | 7.60 | 7.60 | qfq | 4,066,100 | 31,290,498 | -5.35% |
| 2026-07-10 | 8.34 | 8.34 | 7.94 | 8.03 | 8.03 | qfq | 2,678,903 | 21,507,750 | -0.99% |
| 2026-07-09 | 8.14 | 8.34 | 8.01 | 8.11 | 8.11 | qfq | 3,014,600 | 24,518,273 | -0.61% |
| 2026-07-08 | 8.18 | 8.25 | 8.10 | 8.16 | 8.16 | qfq | 2,078,600 | 17,016,760 | -0.24% |
| 2026-07-07 | 8.54 | 8.64 | 8.15 | 8.18 | 8.18 | qfq | 3,738,500 | 31,233,032 | -4.88% |
| 2026-07-06 | 8.62 | 8.77 | 8.39 | 8.60 | 8.60 | qfq | 4,698,673 | 40,137,893 | -0.12% |
| 2026-07-03 | 8.58 | 8.77 | 8.41 | 8.61 | 8.61 | qfq | 3,980,975 | 34,104,727 | 0.47% |
| 2026-07-02 | 8.73 | 8.85 | 8.52 | 8.57 | 8.57 | qfq | 3,178,175 | 27,556,886 | -1.61% |
| 2026-07-01 | 8.56 | 8.94 | 8.50 | 8.71 | 8.71 | qfq | 4,283,100 | 37,522,896 | 1.63% |
| 2026-06-30 | 8.44 | 8.72 | 8.38 | 8.57 | 8.57 | qfq | 3,735,250 | 32,053,362 | 0.35% |
| 2026-06-29 | 8.00 | 8.65 | 7.82 | 8.54 | 8.54 | qfq | 5,965,050 | 49,610,317 | 6.62% |
| 2026-06-26 | 7.90 | 8.16 | 7.68 | 8.01 | 8.01 | qfq | 4,869,123 | 38,605,934 | 1.39% |
| 2026-06-25 | 8.36 | 8.36 | 7.82 | 7.90 | 7.90 | qfq | 4,268,430 | 34,199,187 | -4.36% |
| 2026-06-24 | 8.50 | 8.50 | 8.08 | 8.26 | 8.26 | qfq | 4,684,874 | 38,580,101 | -2.94% |
| 2026-06-23 | 8.35 | 8.86 | 8.35 | 8.51 | 8.51 | qfq | 5,498,318 | 47,681,824 | 0.95% |
| 2026-06-22 | 8.80 | 8.97 | 8.01 | 8.43 | 8.43 | qfq | 7,753,593 | 65,743,419 | -4.42% |
| 2026-06-17 | 8.94 | 9.02 | 8.77 | 8.82 | 8.77 | qfq | 2,003,120 | 17,770,212 | 0.11% |
| 2026-06-16 | 8.74 | 8.85 | 8.48 | 8.81 | 8.76 | qfq | 2,520,326 | 21,830,793 | 1.26% |
| 2026-06-15 | 8.33 | 8.70 | 8.14 | 8.70 | 8.65 | qfq | 2,979,900 | 25,421,696 | 4.95% |
| 2026-06-12 | 8.13 | 8.35 | 8.13 | 8.29 | 8.24 | qfq | 1,572,300 | 12,949,258 | 2.22% |
| 2026-06-11 | 8.10 | 8.22 | 8.06 | 8.11 | 8.06 | qfq | 1,246,220 | 10,115,159 | -0.86% |
| 2026-06-10 | 8.44 | 8.44 | 8.05 | 8.18 | 8.13 | qfq | 2,513,051 | 20,531,829 | -2.97% |
| 2026-06-09 | 8.40 | 8.60 | 8.32 | 8.43 | 8.38 | qfq | 1,260,500 | 10,617,074 | 0.60% |
| 2026-06-08 | 8.70 | 8.70 | 8.30 | 8.38 | 8.33 | qfq | 3,022,600 | 25,472,558 | -3.68% |
| 2026-06-05 | 8.99 | 8.99 | 8.65 | 8.70 | 8.65 | qfq | 2,103,166 | 18,336,628 | -2.14% |
| 2026-06-04 | 8.73 | 9.06 | 8.73 | 8.89 | 8.84 | qfq | 2,590,850 | 23,146,404 | 2.07% |
| 2026-06-03 | 9.06 | 9.06 | 8.64 | 8.71 | 8.66 | qfq | 2,746,204 | 24,228,013 | -3.22% |
| 2026-06-02 | 9.18 | 9.18 | 8.90 | 9.00 | 8.95 | qfq | 4,005,840 | 35,969,257 | -2.49% |
| 2026-06-01 | 9.40 | 9.40 | 9.14 | 9.23 | 9.18 | qfq | 2,604,300 | 24,067,749 | -0.86% |
| 2026-05-29 | 9.59 | 9.72 | 9.21 | 9.31 | 9.26 | qfq | 3,408,000 | 31,904,913 | -2.92% |
| 2026-05-28 | 9.53 | 9.79 | 9.52 | 9.59 | 9.54 | qfq | 2,889,350 | 27,924,078 | 0.52% |
| 2026-05-27 | 9.70 | 9.89 | 9.45 | 9.54 | 9.49 | qfq | 4,734,300 | 45,402,645 | -2.45% |
| 2026-05-26 | 9.68 | 9.87 | 9.41 | 9.78 | 9.72 | qfq | 6,191,900 | 59,623,814 | 1.03% |
| 2026-05-25 | 9.38 | 9.71 | 9.38 | 9.68 | 9.63 | qfq | 8,597,300 | 83,186,746 | 4.65% |
| 2026-05-22 | 8.91 | 9.25 | 8.80 | 9.25 | 9.20 | qfq | 5,018,433 | 45,842,108 | 4.99% |
| 2026-05-21 | 8.70 | 9.10 | 8.69 | 8.81 | 8.76 | qfq | 4,040,450 | 35,935,393 | 0.46% |
| 2026-05-20 | 8.66 | 8.80 | 8.57 | 8.77 | 8.72 | qfq | 2,202,700 | 19,164,664 | 0.46% |
| 2026-05-19 | 8.58 | 8.80 | 8.50 | 8.73 | 8.68 | qfq | 2,602,550 | 22,565,229 | 1.99% |
| 2026-05-18 | 8.95 | 8.96 | 8.50 | 8.56 | 8.51 | qfq | 5,402,512 | 46,264,417 | -4.36% |
| 2026-05-15 | 9.10 | 9.25 | 8.78 | 8.95 | 8.90 | qfq | 3,904,124 | 34,822,494 | -1.86% |
| 2026-05-14 | 9.19 | 9.28 | 9.07 | 9.12 | 9.07 | qfq | 2,792,375 | 25,507,380 | -0.76% |
| 2026-05-13 | 9.15 | 9.25 | 9.01 | 9.19 | 9.14 | qfq | 3,196,250 | 29,123,561 | 0.44% |
| 2026-05-12 | 9.20 | 9.35 | 9.02 | 9.15 | 9.10 | qfq | 3,906,886 | 35,623,243 | -0.54% |
| 2026-05-11 | 8.91 | 9.20 | 8.91 | 9.20 | 9.15 | qfq | 3,930,007 | 35,696,301 | 3.60% |
| 2026-05-08 | 8.72 | 8.92 | 8.68 | 8.88 | 8.83 | qfq | 3,495,497 | 30,815,834 | 2.30% |
| 2026-05-07 | 8.72 | 8.72 | 8.54 | 8.68 | 8.63 | qfq | 2,955,975 | 25,458,354 | 0.58% |
| 2026-05-06 | 8.70 | 8.81 | 8.44 | 8.63 | 8.58 | qfq | 5,611,900 | 48,244,832 | -0.92% |
| 2026-04-30 | 8.39 | 8.75 | 8.39 | 8.71 | 8.66 | qfq | 4,786,826 | 41,471,931 | 3.44% |
| 2026-04-29 | 8.10 | 8.42 | 8.08 | 8.42 | 8.37 | qfq | 5,003,850 | 41,366,901 | 3.44% |
| 2026-04-28 | 8.11 | 8.28 | 8.11 | 8.14 | 8.09 | qfq | 2,411,675 | 19,818,778 | -0.49% |
| 2026-04-27 | 8.16 | 8.49 | 8.15 | 8.18 | 8.13 | qfq | 4,917,600 | 40,706,750 | 0.25% |
| 2026-04-24 | 8.05 | 8.17 | 7.86 | 8.16 | 8.11 | qfq | 5,198,500 | 41,745,790 | 3.29% |
| 2026-04-23 | 7.99 | 8.10 | 7.85 | 7.90 | 7.86 | qfq | 3,990,600 | 31,785,742 | -1.00% |
| 2026-04-22 | 8.05 | 8.14 | 7.88 | 7.98 | 7.93 | qfq | 3,870,600 | 31,014,546 | -0.75% |
| 2026-04-21 | 8.25 | 8.26 | 8.02 | 8.04 | 7.99 | qfq | 4,114,750 | 33,280,064 | -1.59% |
| 2026-04-20 | 7.73 | 8.21 | 7.73 | 8.17 | 8.12 | qfq | 7,228,206 | 58,377,732 | 4.21% |
| 2026-04-17 | 7.72 | 7.88 | 7.62 | 7.84 | 7.80 | qfq | 8,000,750 | 61,998,526 | 0.90% |
| 2026-04-16 | 7.80 | 7.88 | 7.64 | 7.77 | 7.73 | qfq | 14,526,632 | 113,580,332 | 3.60% |
| 2026-04-15 | 7.80 | 7.81 | 7.50 | 7.50 | 7.46 | qfq | 3,807,400 | 29,019,142 | -3.47% |
| 2026-04-14 | 7.47 | 7.82 | 7.46 | 7.77 | 7.73 | qfq | 4,873,400 | 37,564,445 | 3.60% |
| 2026-04-13 | 7.30 | 7.50 | 7.26 | 7.50 | 7.46 | qfq | 3,537,330 | 26,183,920 | 2.46% |
| 2026-04-10 | 7.37 | 7.55 | 7.23 | 7.32 | 7.28 | qfq | 4,111,789 | 30,353,872 | -0.54% |
| 2026-04-09 | 7.18 | 7.42 | 7.18 | 7.36 | 7.32 | qfq | 3,817,799 | 27,991,295 | 2.22% |
| 2026-04-08 | 7.22 | 7.35 | 7.13 | 7.20 | 7.16 | qfq | 3,139,802 | 22,672,280 | -0.14% |
| 2026-04-07 | 6.81 | 7.38 | 6.81 | 7.21 | 7.17 | qfq | 2,974,500 | 21,247,759 | 1.26% |
| 2026-04-03 | 7.16 | 7.25 | 7.01 | 7.12 | 7.08 | qfq | 1,803,600 | 12,821,562 | -0.97% |
| 2026-04-02 | 7.33 | 7.38 | 7.10 | 7.19 | 7.15 | qfq | 3,181,100 | 22,986,686 | -2.31% |
| 2026-04-01 | 7.30 | 7.52 | 7.22 | 7.36 | 7.32 | qfq | 6,369,875 | 46,947,458 | 1.94% |
| 2026-03-31 | 7.01 | 7.34 | 6.98 | 7.22 | 7.18 | qfq | 8,124,775 | 58,910,117 | 3.29% |
| 2026-03-30 | 6.88 | 7.09 | 6.88 | 6.99 | 6.95 | qfq | 2,180,300 | 15,230,269 | 0.43% |
| 2026-03-27 | 6.80 | 6.98 | 6.74 | 6.96 | 6.92 | qfq | 1,774,300 | 12,255,255 | 2.35% |
| 2026-03-26 | 6.83 | 6.88 | 6.75 | 6.80 | 6.76 | qfq | 1,532,400 | 10,452,974 | -0.44% |
| 2026-03-25 | 6.78 | 6.83 | 6.69 | 6.83 | 6.79 | qfq | 2,148,505 | 14,499,659 | 1.64% |
| 2026-03-24 | 6.58 | 6.74 | 6.44 | 6.72 | 6.68 | qfq | 2,194,317 | 14,423,160 | 4.35% |
| 2026-03-23 | 6.48 | 6.60 | 6.42 | 6.44 | 6.40 | qfq | 2,931,698 | 19,035,256 | -4.02% |
| 2026-03-20 | 6.93 | 6.93 | 6.69 | 6.71 | 6.67 | qfq | 2,493,000 | 16,870,521 | -2.33% |
| 2026-03-19 | 6.96 | 6.99 | 6.84 | 6.87 | 6.83 | qfq | 2,668,750 | 18,387,203 | -2.28% |
| 2026-03-18 | 6.84 | 7.05 | 6.84 | 7.03 | 6.99 | qfq | 3,414,875 | 23,821,163 | 2.78% |
| 2026-03-17 | 6.91 | 6.95 | 6.82 | 6.84 | 6.80 | qfq | 2,471,600 | 16,992,809 | -0.87% |
| 2026-03-16 | 7.04 | 7.05 | 6.86 | 6.90 | 6.86 | qfq | 3,210,250 | 22,221,380 | -1.57% |
| 2026-03-13 | 6.83 | 7.16 | 6.83 | 7.01 | 6.97 | qfq | 5,228,075 | 36,747,344 | 2.64% |
| 2026-03-12 | 6.78 | 6.89 | 6.73 | 6.83 | 6.79 | qfq | 2,942,684 | 20,070,763 | 1.04% |
| 2026-03-11 | 6.80 | 6.86 | 6.74 | 6.76 | 6.72 | qfq | 2,292,550 | 15,567,670 | -0.73% |
| 2026-03-10 | 6.67 | 6.86 | 6.65 | 6.81 | 6.77 | qfq | 4,077,145 | 27,510,488 | 1.95% |
| 2026-03-09 | 6.69 | 6.70 | 6.56 | 6.68 | 6.64 | qfq | 1,845,175 | 12,253,431 | -1.18% |
| 2026-03-06 | 6.59 | 6.78 | 6.57 | 6.76 | 6.72 | qfq | 1,746,900 | 11,676,233 | 2.42% |
| 2026-03-05 | 6.54 | 6.63 | 6.53 | 6.60 | 6.56 | qfq | 1,352,300 | 8,893,334 | 1.54% |
| 2026-03-04 | 6.47 | 6.62 | 6.41 | 6.50 | 6.46 | qfq | 1,392,700 | 9,031,689 | -0.46% |
| 2026-03-03 | 6.69 | 6.76 | 6.53 | 6.53 | 6.49 | qfq | 3,368,500 | 22,447,404 | -2.39% |
| 2026-03-02 | 6.74 | 6.79 | 6.63 | 6.69 | 6.65 | qfq | 4,239,752 | 28,365,499 | -1.62% |
| 2026-02-27 | 6.76 | 6.83 | 6.72 | 6.80 | 6.76 | qfq | 2,844,900 | 19,236,962 | 0.74% |
| 2026-02-26 | 6.82 | 6.82 | 6.72 | 6.75 | 6.71 | qfq | 2,693,759 | 18,169,081 | -1.03% |
| 2026-02-25 | 6.78 | 6.85 | 6.77 | 6.82 | 6.78 | qfq | 2,346,804 | 15,988,652 | 0.59% |
| 2026-02-24 | 6.80 | 6.87 | 6.75 | 6.78 | 6.74 | qfq | 1,612,075 | 10,978,535 | -0.29% |
| 2026-02-13 | 6.78 | 6.85 | 6.75 | 6.80 | 6.76 | qfq | 3,423,598 | 23,263,375 | -0.29% |
| 2026-02-12 | 6.97 | 6.97 | 6.82 | 6.82 | 6.78 | qfq | 3,351,100 | 23,107,904 | -2.29% |
| 2026-02-11 | 7.06 | 7.06 | 6.89 | 6.98 | 6.94 | qfq | 1,989,100 | 13,899,715 | -0.85% |
| 2026-02-10 | 6.99 | 7.10 | 6.97 | 7.04 | 7.00 | qfq | 1,850,101 | 13,033,866 | 1.00% |
| 2026-02-09 | 6.83 | 7.01 | 6.83 | 6.97 | 6.93 | qfq | 2,305,223 | 15,984,466 | 2.05% |
| 2026-02-06 | 6.88 | 6.91 | 6.81 | 6.83 | 6.79 | qfq | 2,024,600 | 13,852,839 | -0.73% |
| 2026-02-05 | 6.86 | 6.91 | 6.82 | 6.88 | 6.84 | qfq | 1,155,700 | 7,950,887 | 0.29% |
| 2026-02-04 | 6.90 | 6.94 | 6.85 | 6.86 | 6.82 | qfq | 1,455,472 | 10,018,612 | -0.87% |
| 2026-02-03 | 6.80 | 6.93 | 6.76 | 6.92 | 6.88 | qfq | 2,506,761 | 17,197,723 | 1.76% |
| 2026-02-02 | 6.91 | 6.94 | 6.72 | 6.80 | 6.76 | qfq | 4,206,127 | 28,741,065 | -2.86% |
| 2026-01-30 | 6.98 | 7.07 | 6.91 | 7.00 | 6.96 | qfq | 2,292,475 | 16,039,316 | 0.14% |
| 2026-01-29 | 7.06 | 7.08 | 6.92 | 6.99 | 6.95 | qfq | 2,939,000 | 20,569,462 | -1.41% |
| 2026-01-28 | 7.17 | 7.22 | 7.04 | 7.09 | 7.05 | qfq | 4,625,200 | 32,838,920 | -2.07% |
| 2026-01-27 | 7.21 | 7.25 | 7.11 | 7.24 | 7.20 | qfq | 2,065,400 | 14,867,448 | -0.28% |
| 2026-01-26 | 7.57 | 7.57 | 7.20 | 7.26 | 7.22 | qfq | 4,324,062 | 31,623,439 | -4.10% |
| 2026-01-23 | 7.61 | 7.75 | 7.41 | 7.57 | 7.53 | qfq | 5,299,900 | 40,120,606 | -0.26% |
| 2026-01-22 | 7.57 | 7.60 | 7.45 | 7.59 | 7.55 | qfq | 3,151,822 | 23,726,947 | 1.34% |
| 2026-01-21 | 7.49 | 7.54 | 7.41 | 7.49 | 7.45 | qfq | 3,813,300 | 28,536,984 | 0.00% |
| 2026-01-20 | 7.24 | 7.62 | 7.24 | 7.49 | 7.45 | qfq | 7,668,075 | 56,689,956 | 2.74% |
| 2026-01-19 | 6.97 | 7.29 | 6.97 | 7.29 | 7.25 | qfq | 7,415,520 | 53,261,979 | 5.04% |
| 2026-01-16 | 6.97 | 6.99 | 6.86 | 6.94 | 6.90 | qfq | 3,117,825 | 21,553,604 | -0.29% |
| 2026-01-15 | 7.01 | 7.01 | 6.89 | 6.96 | 6.92 | qfq | 3,042,000 | 21,075,508 | -0.71% |
| 2026-01-14 | 6.98 | 7.08 | 6.93 | 7.01 | 6.97 | qfq | 3,249,622 | 22,727,277 | 0.00% |
| 2026-01-13 | 7.21 | 7.22 | 6.98 | 7.01 | 6.97 | qfq | 4,573,275 | 32,263,787 | -2.37% |
| 2026-01-12 | 7.37 | 7.40 | 7.14 | 7.18 | 7.14 | qfq | 6,447,100 | 46,346,045 | -2.71% |
| 2026-01-09 | 7.20 | 7.48 | 7.09 | 7.38 | 7.34 | qfq | 7,616,362 | 55,254,393 | 2.50% |
| 2026-01-08 | 7.12 | 7.34 | 7.12 | 7.20 | 7.16 | qfq | 3,236,725 | 23,465,035 | 0.70% |
| 2026-01-07 | 7.31 | 7.34 | 7.09 | 7.15 | 7.11 | qfq | 5,079,500 | 36,498,776 | -1.11% |
| 2026-01-06 | 7.09 | 7.32 | 7.05 | 7.23 | 7.19 | qfq | 3,971,297 | 28,634,765 | 1.83% |
| 2026-01-05 | 6.96 | 7.15 | 6.88 | 7.10 | 7.06 | qfq | 3,012,562 | 21,241,326 | 3.20% |
| 2025-12-31 | 6.98 | 6.98 | 6.85 | 6.88 | 6.84 | qfq | 1,411,175 | 9,721,712 | 0.00% |
| 2025-12-30 | 6.90 | 6.97 | 6.82 | 6.88 | 6.84 | qfq | 2,600,600 | 17,910,226 | -0.43% |
| 2025-12-29 | 7.09 | 7.11 | 6.79 | 6.91 | 6.87 | qfq | 3,228,500 | 22,247,980 | -2.12% |
| 2025-12-26 | 6.99 | 7.20 | 6.99 | 7.06 | 7.02 | qfq | 2,579,100 | 18,278,913 | 1.00% |
| 2025-12-25 | 7.08 | 7.08 | 6.88 | 6.99 | 6.95 | qfq | 2,365,950 | 16,544,475 | -1.27% |
| 2025-12-24 | 7.02 | 7.15 | 7.02 | 7.08 | 7.04 | qfq | 1,799,400 | 12,722,580 | -0.14% |
| 2025-12-23 | 7.31 | 7.32 | 7.03 | 7.09 | 7.05 | qfq | 2,969,300 | 21,090,350 | -2.07% |
| 2025-12-22 | 7.20 | 7.26 | 7.08 | 7.24 | 7.20 | qfq | 4,013,800 | 28,848,074 | 2.12% |
| 2025-12-19 | 6.82 | 7.09 | 6.82 | 7.09 | 7.05 | qfq | 2,810,400 | 19,571,425 | 5.04% |
| 2025-12-18 | 6.83 | 6.90 | 6.69 | 6.75 | 6.71 | qfq | 2,744,000 | 18,563,329 | -1.03% |
| 2025-12-17 | 6.93 | 7.02 | 6.70 | 6.82 | 6.78 | qfq | 2,620,500 | 17,881,361 | -2.01% |
| 2025-12-16 | 6.87 | 7.08 | 6.76 | 6.96 | 6.92 | qfq | 4,070,600 | 28,136,089 | 1.31% |
| 2025-12-15 | 7.05 | 7.10 | 6.86 | 6.87 | 6.83 | qfq | 2,664,800 | 18,467,447 | -2.14% |
| 2025-12-12 | 7.14 | 7.14 | 7.00 | 7.02 | 6.98 | qfq | 1,562,750 | 11,052,704 | -1.68% |
| 2025-12-11 | 7.39 | 7.45 | 7.14 | 7.14 | 7.10 | qfq | 2,628,775 | 18,990,368 | -2.99% |
| 2025-12-10 | 7.22 | 7.50 | 7.20 | 7.36 | 7.32 | qfq | 4,546,500 | 33,465,555 | 1.80% |
| 2025-12-09 | 7.21 | 7.36 | 7.11 | 7.23 | 7.19 | qfq | 3,341,000 | 24,113,323 | 0.42% |
| 2025-12-08 | 7.26 | 7.44 | 7.18 | 7.20 | 7.16 | qfq | 3,361,975 | 24,562,348 | -1.77% |
| 2025-12-05 | 7.27 | 7.37 | 7.20 | 7.33 | 7.29 | qfq | 1,969,375 | 14,356,365 | 0.83% |
| 2025-12-04 | 7.40 | 7.40 | 7.24 | 7.27 | 7.23 | qfq | 2,058,600 | 15,022,312 | -0.55% |
| 2025-12-03 | 7.49 | 7.61 | 7.31 | 7.31 | 7.27 | qfq | 2,096,300 | 15,539,761 | -2.92% |
| 2025-12-02 | 7.53 | 7.79 | 7.45 | 7.53 | 7.49 | qfq | 2,497,175 | 18,782,600 | -0.92% |
| 2025-12-01 | 7.69 | 7.83 | 7.47 | 7.60 | 7.56 | qfq | 3,719,600 | 28,353,430 | -1.04% |
| 2025-11-28 | 7.70 | 7.90 | 7.68 | 7.68 | 7.64 | qfq | 3,629,800 | 28,131,900 | -0.26% |
| 2025-11-27 | 7.74 | 7.82 | 7.62 | 7.70 | 7.66 | qfq | 4,243,200 | 32,667,208 | 1.18% |
| 2025-11-26 | 7.69 | 7.80 | 7.48 | 7.61 | 7.57 | qfq | 7,808,800 | 59,778,221 | 0.53% |
| 2025-11-25 | 7.49 | 7.57 | 7.42 | 7.57 | 7.53 | qfq | 3,543,298 | 26,763,486 | 4.99% |
| 2025-11-24 | 6.87 | 7.21 | 6.80 | 7.21 | 7.17 | qfq | 4,084,077 | 28,980,897 | 4.95% |
| 2025-11-21 | 7.23 | 7.23 | 6.87 | 6.87 | 6.83 | qfq | 5,911,500 | 41,124,000 | -4.98% |
| 2025-11-20 | 7.45 | 7.50 | 7.13 | 7.23 | 7.19 | qfq | 7,151,520 | 51,986,092 | -3.73% |
| 2025-11-19 | 7.82 | 7.82 | 7.49 | 7.51 | 7.47 | qfq | 3,248,900 | 24,729,190 | -3.10% |
| 2025-11-18 | 7.78 | 7.88 | 7.71 | 7.75 | 7.71 | qfq | 2,572,800 | 20,005,015 | -1.52% |
| 2025-11-17 | 8.04 | 8.04 | 7.70 | 7.87 | 7.83 | qfq | 3,203,300 | 25,141,474 | -1.25% |
| 2025-11-14 | 8.01 | 8.14 | 7.88 | 7.97 | 7.92 | qfq | 3,776,022 | 30,195,920 | -0.50% |
| 2025-11-13 | 7.79 | 8.05 | 7.70 | 8.01 | 7.96 | qfq | 4,819,000 | 38,234,685 | 2.69% |
| 2025-11-12 | 7.80 | 7.83 | 7.67 | 7.80 | 7.76 | qfq | 2,784,697 | 21,572,886 | 0.00% |
| 2025-11-11 | 7.78 | 7.83 | 7.67 | 7.80 | 7.76 | qfq | 3,083,848 | 23,937,936 | 0.78% |
| 2025-11-10 | 8.02 | 8.02 | 7.73 | 7.74 | 7.70 | qfq | 6,326,480 | 49,400,089 | -3.49% |
| 2025-11-07 | 8.15 | 8.15 | 7.96 | 8.02 | 7.97 | qfq | 2,552,225 | 20,503,384 | -1.60% |
| 2025-11-06 | 8.17 | 8.20 | 7.95 | 8.15 | 8.10 | qfq | 3,020,000 | 24,350,136 | -0.24% |
| 2025-11-05 | 8.19 | 8.24 | 8.10 | 8.17 | 8.12 | qfq | 2,873,750 | 23,506,207 | 0.00% |
| 2025-11-04 | 8.13 | 8.26 | 8.05 | 8.17 | 8.12 | qfq | 3,719,510 | 30,359,780 | 0.37% |
| 2025-11-03 | 7.91 | 8.16 | 7.88 | 8.14 | 8.09 | qfq | 5,605,433 | 45,335,099 | 3.04% |
| 2025-10-31 | 7.89 | 7.98 | 7.78 | 7.90 | 7.86 | qfq | 3,938,068 | 31,056,273 | 1.02% |
| 2025-10-30 | 7.86 | 7.95 | 7.79 | 7.82 | 7.78 | qfq | 2,317,000 | 18,257,512 | -0.51% |
| 2025-10-29 | 7.96 | 8.08 | 7.81 | 7.86 | 7.82 | qfq | 2,906,000 | 22,944,913 | -1.13% |
| 2025-10-28 | 8.03 | 8.12 | 7.89 | 7.95 | 7.90 | qfq | 5,273,800 | 42,234,646 | 0.13% |
| 2025-10-27 | 7.56 | 8.06 | 7.53 | 7.94 | 7.89 | qfq | 7,429,485 | 58,874,508 | 2.32% |
| 2025-10-24 | 8.22 | 8.22 | 7.72 | 7.76 | 7.72 | qfq | 11,626,675 | 90,851,011 | -4.55% |
| 2025-10-23 | 8.33 | 8.42 | 8.08 | 8.13 | 8.08 | qfq | 5,668,350 | 46,384,013 | -3.56% |
| 2025-10-22 | 8.47 | 8.60 | 8.35 | 8.43 | 8.38 | qfq | 3,499,100 | 29,659,545 | 0.12% |
| 2025-10-21 | 8.37 | 8.46 | 8.08 | 8.42 | 8.37 | qfq | 6,278,348 | 51,971,608 | 0.60% |
| 2025-10-20 | 8.53 | 8.69 | 8.25 | 8.37 | 8.32 | qfq | 7,757,000 | 65,749,895 | -1.76% |
| 2025-10-17 | 8.48 | 8.69 | 8.48 | 8.52 | 8.47 | qfq | 8,262,985 | 70,220,514 | -4.59% |
| 2025-10-16 | 9.12 | 9.28 | 8.89 | 8.93 | 8.88 | qfq | 6,195,150 | 56,005,573 | -2.72% |
| 2025-10-15 | 9.17 | 9.20 | 8.92 | 9.18 | 9.13 | qfq | 4,212,250 | 38,349,366 | 2.11% |
| 2025-10-14 | 8.90 | 9.20 | 8.90 | 8.99 | 8.94 | qfq | 5,691,375 | 51,514,439 | 1.81% |
| 2025-10-13 | 8.26 | 8.85 | 8.24 | 8.83 | 8.78 | qfq | 6,560,925 | 56,281,425 | 2.20% |
| 2025-10-10 | 8.66 | 8.81 | 8.57 | 8.64 | 8.59 | qfq | 5,728,443 | 49,596,952 | -1.71% |
| 2025-10-09 | 9.33 | 9.33 | 8.76 | 8.79 | 8.74 | qfq | 6,914,800 | 61,945,008 | -3.51% |
| 2025-09-30 | 9.05 | 9.23 | 8.69 | 9.11 | 9.06 | qfq | 8,314,670 | 74,747,120 | 1.45% |
| 2025-09-29 | 9.51 | 9.51 | 8.98 | 8.98 | 8.93 | qfq | 11,601,270 | 105,036,711 | -4.97% |
| 2025-09-26 | 9.18 | 9.54 | 9.10 | 9.45 | 9.40 | qfq | 14,311,418 | 134,407,838 | 3.96% |
| 2025-09-25 | 8.82 | 9.09 | 8.73 | 9.09 | 9.04 | qfq | 10,785,225 | 97,270,622 | 4.97% |
| 2025-09-24 | 8.25 | 8.66 | 8.25 | 8.66 | 8.61 | qfq | 6,500,323 | 55,459,959 | 4.97% |
| 2025-09-23 | 8.52 | 8.55 | 8.20 | 8.25 | 8.20 | qfq | 5,938,502 | 49,615,283 | -2.94% |
| 2025-09-22 | 8.12 | 8.50 | 8.09 | 8.50 | 8.45 | qfq | 7,151,187 | 59,960,074 | 4.94% |
| 2025-09-19 | 8.20 | 8.22 | 7.98 | 8.10 | 8.05 | qfq | 4,530,812 | 36,555,339 | -0.49% |
| 2025-09-18 | 8.30 | 8.36 | 8.12 | 8.14 | 8.09 | qfq | 5,338,355 | 43,650,020 | -2.28% |
| 2025-09-17 | 8.45 | 8.61 | 8.26 | 8.33 | 8.28 | qfq | 5,201,134 | 43,506,645 | -1.42% |
| 2025-09-16 | 8.16 | 8.55 | 8.15 | 8.45 | 8.40 | qfq | 8,457,263 | 71,022,977 | 3.68% |
| 2025-09-15 | 8.36 | 8.41 | 7.96 | 8.15 | 8.10 | qfq | 11,426,002 | 92,400,223 | -2.51% |
| 2025-09-12 | 8.48 | 8.72 | 8.10 | 8.36 | 8.31 | qfq | 14,359,860 | 121,198,240 | 0.72% |
| 2025-09-11 | 7.85 | 8.30 | 7.85 | 8.30 | 8.25 | qfq | 8,603,748 | 69,572,308 | 5.06% |
| 2025-09-10 | 7.70 | 8.03 | 7.61 | 7.90 | 7.86 | qfq | 10,013,369 | 79,112,477 | 3.27% |
| 2025-09-09 | 7.45 | 7.69 | 7.41 | 7.65 | 7.61 | qfq | 7,352,062 | 55,746,298 | 2.82% |
| 2025-09-08 | 7.04 | 7.44 | 7.03 | 7.44 | 7.40 | qfq | 7,745,708 | 56,866,338 | 4.94% |
| 2025-09-05 | 7.15 | 7.22 | 7.04 | 7.09 | 7.05 | qfq | 5,606,400 | 39,924,050 | 0.14% |
| 2025-09-04 | 7.12 | 7.33 | 6.95 | 7.08 | 7.04 | qfq | 11,581,500 | 82,984,234 | -0.84% |
| 2025-09-03 | 6.80 | 7.14 | 6.76 | 7.14 | 7.10 | qfq | 12,700,074 | 89,867,876 | 5.00% |
| 2025-09-02 | 6.66 | 6.94 | 6.60 | 6.80 | 6.76 | qfq | 7,847,551 | 52,855,320 | 2.10% |
| 2025-09-01 | 6.41 | 6.66 | 6.35 | 6.66 | 6.62 | qfq | 4,482,575 | 29,316,053 | 3.74% |
| 2025-08-29 | 6.54 | 6.59 | 6.42 | 6.42 | 6.38 | qfq | 3,433,202 | 22,260,284 | -1.98% |
| 2025-08-28 | 6.53 | 6.60 | 6.43 | 6.55 | 6.51 | qfq | 4,669,821 | 30,430,773 | 1.55% |
| 2025-08-27 | 6.62 | 6.65 | 6.43 | 6.45 | 6.41 | qfq | 5,492,475 | 35,932,156 | -2.27% |
| 2025-08-26 | 6.51 | 6.63 | 6.47 | 6.60 | 6.56 | qfq | 5,815,930 | 38,256,431 | 2.33% |
| 2025-08-25 | 6.39 | 6.45 | 6.36 | 6.45 | 6.41 | qfq | 4,055,702 | 25,938,345 | 0.94% |
| 2025-08-22 | 6.49 | 6.49 | 6.33 | 6.39 | 6.35 | qfq | 5,270,752 | 33,686,398 | -0.93% |
| 2025-08-21 | 6.46 | 6.55 | 6.39 | 6.45 | 6.41 | qfq | 5,029,000 | 32,578,670 | 0.31% |
| 2025-08-20 | 6.31 | 6.47 | 6.31 | 6.43 | 6.39 | qfq | 6,040,738 | 38,691,903 | 1.58% |
| 2025-08-19 | 6.41 | 6.41 | 6.32 | 6.33 | 6.29 | qfq | 4,079,050 | 25,945,715 | -1.40% |
| 2025-08-18 | 6.43 | 6.45 | 6.25 | 6.42 | 6.38 | qfq | 6,112,425 | 38,962,970 | -0.16% |
| 2025-08-15 | 6.40 | 6.52 | 6.40 | 6.43 | 6.39 | qfq | 3,175,275 | 20,503,835 | 0.47% |
| 2025-08-14 | 6.53 | 6.55 | 6.39 | 6.40 | 6.36 | qfq | 3,846,300 | 24,862,330 | -1.84% |
| 2025-08-13 | 6.57 | 6.60 | 6.49 | 6.52 | 6.48 | qfq | 4,241,200 | 27,709,621 | -0.91% |
| 2025-08-12 | 6.62 | 6.68 | 6.56 | 6.58 | 6.54 | qfq | 3,481,750 | 23,023,205 | -0.45% |
| 2025-08-11 | 6.75 | 6.75 | 6.57 | 6.61 | 6.57 | qfq | 4,675,900 | 30,945,698 | -1.64% |
| 2025-08-08 | 6.74 | 6.79 | 6.63 | 6.72 | 6.68 | qfq | 5,969,000 | 39,970,662 | -0.30% |
| 2025-08-07 | 6.60 | 6.80 | 6.55 | 6.74 | 6.70 | qfq | 12,629,775 | 84,650,979 | 3.53% |
| 2025-08-06 | 6.27 | 6.51 | 6.17 | 6.51 | 6.47 | qfq | 10,468,510 | 66,985,311 | 5.00% |
| 2025-08-05 | 6.19 | 6.21 | 6.09 | 6.20 | 6.16 | qfq | 4,160,450 | 25,570,456 | 0.16% |
| 2025-08-04 | 6.17 | 6.30 | 6.17 | 6.19 | 6.15 | qfq | 3,537,100 | 21,997,172 | 0.49% |
| 2025-08-01 | 6.25 | 6.27 | 6.08 | 6.16 | 6.13 | qfq | 5,001,300 | 30,792,411 | -0.81% |
| 2025-07-31 | 6.35 | 6.35 | 6.19 | 6.21 | 6.17 | qfq | 3,246,259 | 20,296,552 | -2.05% |
| 2025-07-30 | 6.21 | 6.38 | 6.15 | 6.34 | 6.30 | qfq | 4,798,600 | 30,082,156 | 0.96% |
| 2025-07-29 | 6.46 | 6.62 | 6.26 | 6.28 | 6.24 | qfq | 7,818,250 | 50,094,312 | -1.41% |
| 2025-07-28 | 6.38 | 6.46 | 6.36 | 6.37 | 6.33 | qfq | 4,949,200 | 31,663,940 | -0.78% |
| 2025-07-25 | 6.50 | 6.72 | 6.40 | 6.42 | 6.38 | qfq | 9,508,027 | 62,376,636 | -2.28% |
| 2025-07-24 | 6.32 | 6.57 | 6.30 | 6.57 | 6.53 | qfq | 10,598,750 | 68,925,921 | 4.95% |
| 2025-07-23 | 6.40 | 6.42 | 6.20 | 6.26 | 6.22 | qfq | 7,380,900 | 46,465,132 | -2.80% |
| 2025-07-22 | 6.38 | 6.49 | 6.15 | 6.44 | 6.40 | qfq | 10,668,802 | 67,789,926 | 0.31% |
| 2025-07-21 | 6.45 | 6.78 | 6.40 | 6.42 | 6.38 | qfq | 17,286,550 | 114,186,747 | -0.62% |
| 2025-07-18 | 6.16 | 6.50 | 6.05 | 6.46 | 6.42 | qfq | 13,273,543 | 83,081,185 | 4.19% |
| 2025-07-17 | 6.18 | 6.30 | 6.11 | 6.20 | 6.16 | qfq | 12,007,316 | 74,373,852 | 0.16% |
| 2025-07-16 | 5.99 | 6.21 | 5.95 | 6.19 | 6.15 | qfq | 23,258,628 | 142,011,212 | 4.74% |
| 2025-07-15 | 5.55 | 5.91 | 5.54 | 5.91 | 5.88 | qfq | 15,206,947 | 87,404,094 | 4.97% |
| 2025-07-14 | 5.36 | 5.67 | 5.36 | 5.63 | 5.60 | qfq | 21,366,250 | 118,915,070 | 4.26% |
| 2025-07-11 | 5.40 | 5.47 | 5.38 | 5.40 | 5.37 | qfq | 5,935,750 | 32,086,671 | -0.74% |
| 2025-07-10 | 5.41 | 5.48 | 5.40 | 5.44 | 5.41 | qfq | 4,021,400 | 21,844,627 | -0.18% |
| 2025-07-09 | 5.47 | 5.56 | 5.36 | 5.45 | 5.42 | qfq | 7,789,400 | 42,401,286 | 0.18% |
| 2025-07-08 | 5.41 | 5.52 | 5.41 | 5.44 | 5.41 | qfq | 7,252,650 | 39,550,643 | 0.37% |
| 2025-07-07 | 5.46 | 5.55 | 5.34 | 5.42 | 5.39 | qfq | 12,018,400 | 65,081,111 | -2.69% |
| 2025-07-04 | 5.76 | 5.78 | 5.54 | 5.57 | 5.54 | qfq | 10,660,375 | 60,008,322 | -3.63% |
| 2025-07-03 | 5.80 | 5.87 | 5.76 | 5.78 | 5.75 | qfq | 8,199,750 | 47,590,076 | -0.69% |
| 2025-07-02 | 5.80 | 5.89 | 5.77 | 5.82 | 5.79 | qfq | 7,854,177 | 45,721,951 | -0.34% |
| 2025-07-01 | 5.90 | 5.93 | 5.73 | 5.84 | 5.81 | qfq | 11,439,491 | 66,202,501 | -0.85% |
| 2025-06-30 | 5.80 | 5.92 | 5.62 | 5.89 | 5.86 | qfq | 7,532,120 | 43,638,148 | 1.20% |
| 2025-06-27 | 5.81 | 5.87 | 5.79 | 5.82 | 5.79 | qfq | 5,883,718 | 34,276,186 | 0.00% |
| 2025-06-26 | 5.89 | 5.91 | 5.77 | 5.82 | 5.79 | qfq | 8,775,948 | 51,162,981 | -1.36% |
| 2025-06-25 | 5.88 | 6.04 | 5.77 | 5.90 | 5.87 | qfq | 11,749,610 | 69,463,214 | 0.51% |
| 2025-06-24 | 5.93 | 6.04 | 5.82 | 5.87 | 5.84 | qfq | 11,237,441 | 66,578,816 | 0.00% |
| 2025-06-23 | 5.88 | 6.00 | 5.74 | 5.87 | 5.84 | qfq | 14,039,695 | 82,026,720 | -1.34% |
| 2025-06-20 | 6.12 | 6.29 | 5.93 | 5.95 | 5.92 | qfq | 24,496,800 | 148,292,257 | -4.65% |
| 2025-06-19 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | qfq | 4,266,800 | 26,624,832 | -5.02% |
| 2025-06-18 | 6.77 | 7.05 | 6.54 | 6.57 | 6.53 | qfq | 31,284,296 | 212,309,889 | -2.95% |
| 2025-06-17 | 6.39 | 6.77 | 6.36 | 6.77 | 6.73 | qfq | 17,833,849 | 118,903,086 | 4.96% |
| 2025-06-16 | 6.99 | 6.99 | 6.45 | 6.45 | 6.41 | qfq | 45,325,618 | 298,747,372 | -5.01% |
| 2025-06-13 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | qfq | 652,150 | 4,428,099 | 4.95% |
| 2025-06-12 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | qfq | 611,233 | 3,954,678 | 4.19% |
| 2025-06-04 | 5.94 | 6.21 | 5.94 | 6.21 | 6.13 | qfq | 11,670,684 | 72,185,248 | 5.08% |
| 2025-06-03 | 5.71 | 5.97 | 5.70 | 5.91 | 5.83 | qfq | 12,116,465 | 71,184,647 | 3.68% |
| 2025-05-30 | 5.48 | 5.76 | 5.46 | 5.70 | 5.62 | qfq | 8,106,132 | 45,518,872 | 3.45% |
| 2025-05-29 | 5.50 | 5.71 | 5.46 | 5.51 | 5.43 | qfq | 9,274,696 | 51,814,516 | -0.36% |
| 2025-05-28 | 5.50 | 5.57 | 5.32 | 5.53 | 5.45 | qfq | 13,612,063 | 74,376,606 | 0.55% |
| 2025-05-27 | 5.56 | 5.60 | 5.42 | 5.50 | 5.42 | qfq | 22,973,138 | 126,683,163 | 3.19% |
| 2025-05-26 | 5.10 | 5.33 | 5.10 | 5.33 | 5.26 | qfq | 6,595,825 | 34,952,602 | 4.92% |
| 2025-05-23 | 5.10 | 5.18 | 5.06 | 5.08 | 5.01 | qfq | 6,222,434 | 31,847,355 | -0.20% |
| 2025-05-22 | 5.31 | 5.31 | 5.07 | 5.09 | 5.02 | qfq | 11,429,740 | 59,160,304 | -4.14% |
| 2025-05-21 | 5.34 | 5.40 | 5.22 | 5.31 | 5.24 | qfq | 8,483,350 | 44,985,820 | -0.56% |
| 2025-05-20 | 5.33 | 5.47 | 5.28 | 5.34 | 5.27 | qfq | 9,249,300 | 49,626,341 | 0.19% |
| 2025-05-19 | 5.23 | 5.36 | 5.20 | 5.33 | 5.26 | qfq | 8,402,138 | 44,515,582 | 3.09% |
| 2025-05-16 | 5.11 | 5.22 | 5.10 | 5.17 | 5.10 | qfq | 4,889,986 | 25,210,653 | 0.58% |
| 2025-05-15 | 5.12 | 5.24 | 5.09 | 5.14 | 5.07 | qfq | 7,716,642 | 39,849,728 | 0.59% |
| 2025-05-14 | 5.04 | 5.13 | 4.98 | 5.11 | 5.04 | qfq | 8,039,650 | 40,666,886 | 1.39% |
| 2025-05-13 | 5.09 | 5.23 | 5.02 | 5.04 | 4.97 | qfq | 12,677,500 | 64,952,506 | -0.98% |
| 2025-05-12 | 4.91 | 5.14 | 4.87 | 5.09 | 5.02 | qfq | 11,017,118 | 55,131,490 | 3.88% |
| 2025-05-09 | 4.83 | 4.99 | 4.77 | 4.90 | 4.83 | qfq | 12,925,990 | 63,187,231 | 1.87% |
| 2025-05-08 | 4.85 | 4.95 | 4.78 | 4.81 | 4.74 | qfq | 13,234,660 | 64,324,971 | -0.62% |
| 2025-05-07 | 4.85 | 4.92 | 4.68 | 4.84 | 4.77 | qfq | 17,932,982 | 85,990,421 | 1.47% |
| 2025-05-06 | 4.60 | 4.77 | 4.52 | 4.77 | 4.70 | qfq | 17,596,418 | 82,498,351 | 5.07% |
| 2025-04-30 | 4.42 | 4.64 | 4.42 | 4.54 | 4.48 | qfq | 18,462,651 | 83,773,509 | 2.02% |
| 2025-04-29 | 4.33 | 4.51 | 4.32 | 4.45 | 4.39 | qfq | 16,875,726 | 74,564,927 | 1.83% |
| 2025-04-28 | 4.30 | 4.49 | 4.30 | 4.37 | 4.31 | qfq | 39,027,708 | 169,015,865 | -3.53% |
| 2025-04-25 | 4.24 | 4.66 | 4.24 | 4.53 | 4.47 | qfq | 52,530,654 | 227,574,203 | 1.57% |
| 2025-04-24 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | qfq | 1,816,100 | 8,099,806 | -4.90% |
| 2025-04-22 | 4.88 | 4.92 | 4.65 | 4.69 | 4.63 | qfq | 28,218,691 | 133,264,656 | -4.87% |
| 2025-04-21 | 4.68 | 4.97 | 4.68 | 4.93 | 4.86 | qfq | 27,947,846 | 136,318,023 | -4.64% |
| 2025-04-18 | 5.36 | 5.43 | 5.14 | 5.17 | 5.10 | qfq | 16,882,119 | 88,135,013 | -3.90% |
| 2025-04-17 | 5.40 | 5.56 | 5.37 | 5.38 | 5.31 | qfq | 19,728,700 | 107,552,097 | -2.71% |
| 2025-04-16 | 5.61 | 5.87 | 5.40 | 5.53 | 5.45 | qfq | 24,255,625 | 135,862,351 | -3.32% |
| 2025-04-15 | 5.67 | 5.89 | 5.55 | 5.72 | 5.64 | qfq | 31,516,792 | 179,881,009 | -3.38% |
| 2025-04-14 | 5.73 | 6.12 | 5.57 | 5.92 | 5.84 | qfq | 28,441,100 | 166,777,404 | 3.32% |
| 2025-04-11 | 5.75 | 5.98 | 5.65 | 5.73 | 5.65 | qfq | 31,652,877 | 184,420,435 | -0.52% |
| 2025-04-10 | 5.26 | 5.76 | 5.26 | 5.76 | 5.68 | qfq | 17,232,050 | 96,079,117 | 9.92% |
| 2025-04-09 | 5.06 | 5.28 | 4.71 | 5.24 | 5.17 | qfq | 15,309,400 | 77,151,321 | 0.96% |
| 2025-04-08 | 4.99 | 5.27 | 4.99 | 5.19 | 5.12 | qfq | 13,124,300 | 67,820,208 | 2.98% |
| 2025-04-07 | 5.21 | 5.28 | 5.04 | 5.04 | 4.97 | qfq | 11,995,875 | 61,021,206 | -10.00% |
| 2025-04-03 | 5.48 | 5.64 | 5.46 | 5.60 | 5.52 | qfq | 8,970,174 | 50,090,271 | 0.90% |
| 2025-04-02 | 5.55 | 5.62 | 5.51 | 5.55 | 5.47 | qfq | 7,494,500 | 41,734,501 | 0.18% |
| 2025-04-01 | 5.48 | 5.62 | 5.48 | 5.54 | 5.46 | qfq | 9,708,719 | 53,922,575 | 1.28% |
| 2025-03-31 | 5.54 | 5.58 | 5.35 | 5.47 | 5.40 | qfq | 15,633,250 | 84,874,922 | -3.53% |
| 2025-03-28 | 5.82 | 5.88 | 5.67 | 5.67 | 5.59 | qfq | 13,523,900 | 77,414,937 | -3.08% |
| 2025-03-27 | 6.03 | 6.14 | 5.84 | 5.85 | 5.77 | qfq | 17,561,899 | 103,986,654 | -3.15% |
| 2025-03-26 | 5.99 | 6.20 | 5.92 | 6.04 | 5.96 | qfq | 25,196,050 | 152,328,939 | -2.89% |
| 2025-03-25 | 5.83 | 6.34 | 5.63 | 6.22 | 6.13 | qfq | 37,986,799 | 226,429,561 | 6.32% |
| 2025-03-24 | 6.15 | 6.20 | 5.71 | 5.85 | 5.77 | qfq | 29,818,116 | 176,982,179 | -6.70% |
| 2025-03-21 | 6.63 | 6.70 | 6.27 | 6.27 | 6.18 | qfq | 37,299,725 | 239,942,081 | -8.33% |
| 2025-03-20 | 6.59 | 7.24 | 6.59 | 6.84 | 6.75 | qfq | 44,742,375 | 309,203,095 | 2.55% |
| 2025-03-19 | 6.73 | 7.07 | 6.61 | 6.67 | 6.58 | qfq | 50,116,275 | 339,692,232 | -6.06% |
| 2025-03-18 | 7.17 | 7.80 | 6.81 | 7.10 | 7.00 | qfq | 77,940,888 | 564,445,747 | -1.66% |
| 2025-03-17 | 7.22 | 7.22 | 7.15 | 7.22 | 7.12 | qfq | 21,573,695 | 155,747,211 | 10.06% |
| 2025-03-14 | 6.20 | 6.56 | 6.14 | 6.56 | 6.47 | qfq | 33,136,165 | 212,018,668 | 10.07% |
| 2025-03-13 | 5.86 | 6.04 | 5.71 | 5.96 | 5.88 | qfq | 21,181,715 | 124,725,404 | 1.71% |
| 2025-03-12 | 5.99 | 6.03 | 5.85 | 5.86 | 5.78 | qfq | 16,969,050 | 100,475,556 | -2.01% |
| 2025-03-11 | 6.00 | 6.12 | 5.93 | 5.98 | 5.90 | qfq | 15,474,065 | 92,939,459 | -1.81% |
| 2025-03-10 | 6.18 | 6.31 | 6.09 | 6.09 | 6.01 | qfq | 20,059,280 | 123,894,931 | -3.03% |
| 2025-03-07 | 6.21 | 6.35 | 5.96 | 6.28 | 6.19 | qfq | 31,993,623 | 196,803,227 | 0.64% |
| 2025-03-06 | 6.19 | 6.30 | 6.09 | 6.24 | 6.15 | qfq | 31,491,156 | 195,554,491 | -1.42% |
| 2025-03-05 | 5.93 | 6.57 | 5.67 | 6.33 | 6.24 | qfq | 43,859,618 | 273,970,319 | 6.03% |
| 2025-03-04 | 6.06 | 6.09 | 5.90 | 5.97 | 5.89 | qfq | 23,412,763 | 139,657,335 | -3.24% |
| 2025-03-03 | 5.80 | 6.18 | 5.73 | 6.17 | 6.09 | qfq | 32,275,346 | 194,149,276 | 5.11% |
| 2025-02-28 | 5.76 | 6.20 | 5.73 | 5.87 | 5.79 | qfq | 35,497,322 | 211,936,271 | 2.44% |
| 2025-02-27 | 5.72 | 5.78 | 5.60 | 5.73 | 5.65 | qfq | 14,335,899 | 81,844,013 | 0.70% |
| 2025-02-26 | 5.67 | 5.77 | 5.62 | 5.69 | 5.61 | qfq | 11,558,276 | 65,694,038 | 0.18% |
| 2025-02-25 | 5.60 | 5.77 | 5.51 | 5.68 | 5.60 | qfq | 13,048,433 | 74,000,176 | 1.07% |
| 2025-02-24 | 5.49 | 5.65 | 5.45 | 5.62 | 5.54 | qfq | 11,693,452 | 65,086,220 | 2.00% |
| 2025-02-21 | 5.63 | 5.75 | 5.43 | 5.51 | 5.43 | qfq | 11,901,900 | 65,850,205 | -1.61% |
| 2025-02-20 | 5.50 | 5.65 | 5.50 | 5.60 | 5.52 | qfq | 10,124,550 | 56,603,222 | 2.19% |
| 2025-02-19 | 5.41 | 5.50 | 5.39 | 5.48 | 5.41 | qfq | 5,853,375 | 31,932,480 | 1.29% |
| 2025-02-18 | 5.65 | 5.65 | 5.39 | 5.41 | 5.34 | qfq | 10,302,600 | 56,494,765 | -4.25% |
| 2025-02-17 | 5.43 | 5.65 | 5.43 | 5.65 | 5.57 | qfq | 11,398,117 | 63,496,646 | 3.86% |
| 2025-02-14 | 5.57 | 5.58 | 5.39 | 5.44 | 5.37 | qfq | 8,396,841 | 45,829,534 | -1.98% |
| 2025-02-13 | 5.53 | 5.60 | 5.46 | 5.55 | 5.47 | qfq | 8,326,045 | 46,121,915 | 0.54% |
| 2025-02-12 | 5.61 | 5.63 | 5.45 | 5.52 | 5.44 | qfq | 11,512,145 | 63,472,845 | -1.43% |
| 2025-02-11 | 5.66 | 5.74 | 5.54 | 5.60 | 5.52 | qfq | 15,035,099 | 84,323,586 | -0.88% |
| 2025-02-10 | 5.38 | 5.65 | 5.38 | 5.65 | 5.57 | qfq | 15,371,749 | 85,032,214 | 5.81% |
| 2025-02-07 | 5.22 | 5.40 | 5.19 | 5.34 | 5.27 | qfq | 11,722,971 | 62,425,544 | 2.30% |
| 2025-02-06 | 5.22 | 5.26 | 5.04 | 5.22 | 5.15 | qfq | 11,937,775 | 61,707,010 | 0.38% |
| 2025-02-05 | 4.99 | 5.20 | 4.98 | 5.20 | 5.13 | qfq | 12,395,799 | 63,419,625 | 4.21% |
| 2025-01-27 | 4.88 | 5.11 | 4.88 | 4.99 | 4.92 | qfq | 13,520,950 | 67,720,790 | 2.25% |
| 2025-01-24 | 4.90 | 4.91 | 4.78 | 4.88 | 4.81 | qfq | 15,644,970 | 75,844,144 | -0.81% |
| 2025-01-23 | 4.89 | 5.11 | 4.86 | 4.92 | 4.85 | qfq | 28,900,928 | 144,048,047 | -4.47% |
| 2025-01-22 | 5.15 | 5.29 | 5.15 | 5.15 | 5.08 | qfq | 28,689,154 | 149,120,786 | -9.97% |
| 2025-01-21 | 5.94 | 5.98 | 5.69 | 5.72 | 5.64 | qfq | 8,968,124 | 51,769,711 | -3.05% |
| 2025-01-20 | 5.86 | 5.96 | 5.71 | 5.90 | 5.82 | qfq | 8,219,402 | 48,278,586 | 1.90% |
| 2025-01-17 | 5.93 | 5.97 | 5.75 | 5.79 | 5.71 | qfq | 8,014,200 | 46,460,733 | -2.20% |
| 2025-01-16 | 5.82 | 6.06 | 5.79 | 5.92 | 5.84 | qfq | 12,828,400 | 75,973,448 | 2.25% |
| 2025-01-15 | 5.76 | 5.94 | 5.71 | 5.79 | 5.71 | qfq | 12,915,000 | 75,129,853 | 0.70% |
| 2025-01-14 | 5.40 | 5.75 | 5.40 | 5.75 | 5.67 | qfq | 11,177,337 | 62,838,725 | 7.08% |
| 2025-01-13 | 5.33 | 5.42 | 5.15 | 5.37 | 5.30 | qfq | 6,487,200 | 34,360,077 | -0.92% |
| 2025-01-10 | 5.66 | 5.69 | 5.41 | 5.42 | 5.35 | qfq | 8,028,200 | 44,463,542 | -4.24% |
| 2025-01-09 | 5.58 | 5.72 | 5.54 | 5.66 | 5.58 | qfq | 6,712,475 | 37,939,727 | 0.53% |
| 2025-01-08 | 5.66 | 5.73 | 5.46 | 5.63 | 5.55 | qfq | 9,080,800 | 50,840,667 | 0.00% |
| 2025-01-07 | 5.47 | 5.64 | 5.45 | 5.63 | 5.55 | qfq | 8,736,900 | 48,329,496 | 3.30% |
| 2025-01-06 | 5.55 | 5.58 | 5.22 | 5.45 | 5.38 | qfq | 11,183,600 | 60,745,765 | -2.68% |
| 2025-01-03 | 6.01 | 6.09 | 5.54 | 5.60 | 5.52 | qfq | 17,191,700 | 97,861,316 | -6.82% |
| 2025-01-02 | 5.76 | 6.18 | 5.76 | 6.01 | 5.93 | qfq | 23,679,565 | 142,422,738 | 3.62% |
| 2024-12-31 | 5.90 | 5.99 | 5.76 | 5.80 | 5.72 | qfq | 11,492,566 | 67,673,063 | -1.86% |
| 2024-12-30 | 6.13 | 6.14 | 5.82 | 5.91 | 5.83 | qfq | 14,861,503 | 87,536,210 | -4.06% |
| 2024-12-27 | 6.06 | 6.25 | 5.99 | 6.16 | 6.08 | qfq | 13,952,605 | 86,052,803 | 1.65% |
| 2024-12-26 | 6.00 | 6.20 | 5.95 | 6.06 | 5.98 | qfq | 14,508,500 | 88,342,785 | 0.66% |
| 2024-12-25 | 6.16 | 6.24 | 5.83 | 6.02 | 5.94 | qfq | 19,326,275 | 115,831,299 | -3.06% |
| 2024-12-24 | 6.26 | 6.50 | 6.03 | 6.21 | 6.13 | qfq | 33,290,745 | 205,939,420 | -7.17% |
| 2024-12-23 | 6.91 | 7.22 | 6.69 | 6.69 | 6.60 | qfq | 27,510,954 | 186,837,676 | -9.96% |
| 2024-12-20 | 7.48 | 7.82 | 7.39 | 7.43 | 7.33 | qfq | 20,362,029 | 153,957,580 | -0.80% |
| 2024-12-19 | 7.77 | 7.82 | 7.32 | 7.49 | 7.39 | qfq | 22,917,928 | 172,443,829 | -4.59% |
| 2024-12-18 | 7.81 | 8.06 | 7.71 | 7.85 | 7.74 | qfq | 30,276,177 | 237,306,068 | -4.38% |
| 2024-12-17 | 8.77 | 8.79 | 8.21 | 8.21 | 8.10 | qfq | 35,905,921 | 300,249,105 | -9.98% |
| 2024-12-16 | 9.00 | 9.67 | 8.63 | 9.12 | 9.00 | qfq | 77,954,143 | 716,514,020 | 2.36% |
| 2024-12-13 | 8.15 | 8.91 | 8.09 | 8.91 | 8.79 | qfq | 24,714,204 | 215,488,891 | 10.00% |
| 2024-12-12 | 7.98 | 8.16 | 7.92 | 8.10 | 7.99 | qfq | 22,396,625 | 180,853,735 | 1.50% |
| 2024-12-11 | 7.60 | 8.10 | 7.60 | 7.98 | 7.87 | qfq | 24,864,253 | 196,109,496 | 4.04% |
| 2024-12-10 | 7.60 | 7.76 | 7.57 | 7.67 | 7.57 | qfq | 16,837,909 | 129,454,149 | 3.09% |
| 2024-12-09 | 7.59 | 7.63 | 7.37 | 7.44 | 7.34 | qfq | 10,088,200 | 75,350,123 | -2.62% |
| 2024-12-06 | 7.57 | 7.76 | 7.51 | 7.64 | 7.54 | qfq | 12,254,778 | 93,905,756 | 1.87% |
| 2024-12-05 | 7.50 | 7.55 | 7.35 | 7.50 | 7.40 | qfq | 9,620,250 | 72,043,897 | -0.40% |
| 2024-12-04 | 7.69 | 7.79 | 7.43 | 7.53 | 7.43 | qfq | 12,672,999 | 96,979,940 | -2.33% |
| 2024-12-03 | 7.69 | 7.73 | 7.48 | 7.71 | 7.60 | qfq | 17,360,200 | 132,190,319 | 0.00% |
| 2024-12-02 | 7.50 | 7.76 | 7.50 | 7.71 | 7.60 | qfq | 19,791,900 | 152,063,592 | 2.25% |
| 2024-11-29 | 7.24 | 7.60 | 7.24 | 7.54 | 7.44 | qfq | 20,685,800 | 155,233,937 | 2.03% |
| 2024-11-28 | 7.11 | 7.60 | 7.11 | 7.39 | 7.29 | qfq | 19,646,475 | 144,863,507 | 2.92% |
| 2024-11-27 | 7.10 | 7.20 | 6.90 | 7.18 | 7.08 | qfq | 14,621,275 | 103,549,616 | 0.14% |
| 2024-11-26 | 6.90 | 7.25 | 6.86 | 7.17 | 7.07 | qfq | 14,588,975 | 103,399,365 | 3.61% |
| 2024-11-25 | 6.68 | 6.93 | 6.68 | 6.92 | 6.83 | qfq | 7,606,675 | 51,815,958 | 3.13% |
| 2024-11-22 | 6.95 | 7.02 | 6.70 | 6.71 | 6.62 | qfq | 8,295,300 | 56,932,426 | -4.14% |
| 2024-11-21 | 7.01 | 7.21 | 6.90 | 7.00 | 6.90 | qfq | 9,741,953 | 68,308,763 | -0.43% |
| 2024-11-20 | 6.72 | 7.07 | 6.69 | 7.03 | 6.93 | qfq | 12,009,494 | 82,886,408 | 3.84% |
| 2024-11-19 | 6.82 | 6.90 | 6.53 | 6.77 | 6.68 | qfq | 13,656,155 | 91,131,452 | -2.17% |
| 2024-11-18 | 7.18 | 7.32 | 6.80 | 6.92 | 6.83 | qfq | 12,274,265 | 86,991,209 | -0.86% |
| 2024-11-15 | 7.10 | 7.22 | 6.97 | 6.98 | 6.88 | qfq | 7,786,925 | 55,168,650 | -2.79% |
| 2024-11-14 | 7.39 | 7.45 | 7.11 | 7.18 | 7.08 | qfq | 9,686,572 | 70,527,401 | -2.97% |
| 2024-11-13 | 7.56 | 7.64 | 7.25 | 7.40 | 7.30 | qfq | 13,205,925 | 97,994,282 | -3.52% |
| 2024-11-12 | 7.54 | 7.80 | 7.50 | 7.67 | 7.57 | qfq | 20,260,075 | 156,114,270 | 1.46% |
| 2024-11-11 | 7.53 | 7.65 | 7.45 | 7.56 | 7.46 | qfq | 14,868,298 | 112,005,537 | -1.05% |
| 2024-11-08 | 7.80 | 7.87 | 7.61 | 7.64 | 7.54 | qfq | 19,277,500 | 148,616,030 | -0.65% |
| 2024-11-07 | 7.45 | 7.85 | 7.41 | 7.69 | 7.58 | qfq | 22,609,409 | 173,883,572 | 2.53% |
| 2024-11-06 | 7.36 | 7.62 | 7.15 | 7.50 | 7.40 | qfq | 20,461,052 | 151,556,433 | 2.04% |
| 2024-11-05 | 7.07 | 7.36 | 7.07 | 7.35 | 7.25 | qfq | 15,581,850 | 113,254,088 | 3.96% |
| 2024-11-04 | 6.92 | 7.12 | 6.92 | 7.07 | 6.97 | qfq | 13,313,200 | 93,357,314 | -1.53% |
| 2024-11-01 | 7.80 | 7.86 | 7.18 | 7.18 | 7.08 | qfq | 25,583,610 | 191,136,126 | -10.03% |
| 2024-10-31 | 7.98 | 8.27 | 7.96 | 7.98 | 7.87 | qfq | 32,661,685 | 264,617,759 | -5.23% |
| 2024-10-30 | 7.55 | 8.88 | 7.38 | 8.42 | 8.30 | qfq | 51,881,059 | 410,863,867 | 2.68% |
| 2024-10-29 | 8.50 | 8.86 | 8.18 | 8.20 | 8.09 | qfq | 59,485,235 | 510,825,123 | 1.86% |
| 2024-10-28 | 7.55 | 8.31 | 7.44 | 8.05 | 7.94 | qfq | 41,654,050 | 326,404,236 | 6.06% |
| 2024-10-25 | 7.40 | 7.65 | 7.28 | 7.59 | 7.49 | qfq | 29,471,904 | 220,188,868 | 3.41% |
| 2024-10-24 | 7.31 | 7.67 | 7.25 | 7.34 | 7.24 | qfq | 27,142,100 | 201,743,464 | 0.41% |
| 2024-10-23 | 7.31 | 7.58 | 7.21 | 7.31 | 7.21 | qfq | 26,860,298 | 197,382,736 | -1.08% |
| 2024-10-22 | 6.91 | 7.65 | 6.90 | 7.39 | 7.29 | qfq | 41,176,625 | 302,536,759 | 6.33% |
| 2024-10-21 | 6.91 | 7.09 | 6.80 | 6.95 | 6.85 | qfq | 22,418,181 | 154,960,219 | -2.11% |
| 2024-10-18 | 7.20 | 7.34 | 6.94 | 7.10 | 7.00 | qfq | 26,125,905 | 185,618,606 | 0.14% |
| 2024-10-17 | 7.30 | 7.64 | 7.09 | 7.09 | 6.99 | qfq | 29,253,353 | 215,524,366 | -1.80% |
| 2024-10-16 | 6.91 | 7.35 | 6.91 | 7.22 | 7.12 | qfq | 25,343,692 | 181,519,835 | 0.70% |
| 2024-10-15 | 6.80 | 7.35 | 6.71 | 7.17 | 7.07 | qfq | 33,236,989 | 233,733,127 | 1.85% |
| 2024-10-14 | 6.68 | 7.19 | 6.52 | 7.04 | 6.94 | qfq | 42,651,257 | 287,337,848 | -0.98% |
| 2024-10-11 | 6.49 | 7.11 | 6.40 | 7.11 | 7.01 | qfq | 41,490,261 | 291,443,733 | 10.06% |
| 2024-10-10 | 6.90 | 7.01 | 6.43 | 6.46 | 6.37 | qfq | 15,597,332 | 104,087,569 | -4.44% |
| 2024-10-09 | 7.25 | 7.28 | 6.75 | 6.76 | 6.67 | qfq | 18,822,151 | 131,017,939 | -9.87% |
| 2024-10-08 | 7.74 | 7.81 | 7.03 | 7.50 | 7.40 | qfq | 32,929,362 | 246,108,529 | 5.49% |
| 2024-09-30 | 6.70 | 7.12 | 6.45 | 7.11 | 7.01 | qfq | 35,188,906 | 239,559,831 | 9.72% |
| 2024-09-27 | 6.50 | 6.50 | 6.21 | 6.48 | 6.39 | qfq | 23,040,742 | 146,226,246 | 6.75% |
| 2024-09-26 | 5.76 | 6.09 | 5.71 | 6.07 | 5.99 | qfq | 20,189,018 | 119,415,181 | 4.84% |
| 2024-09-25 | 5.61 | 5.90 | 5.61 | 5.79 | 5.71 | qfq | 18,228,850 | 104,890,048 | 3.39% |
| 2024-09-24 | 5.46 | 5.63 | 5.41 | 5.60 | 5.52 | qfq | 14,656,746 | 81,211,155 | 3.13% |
| 2024-09-23 | 5.48 | 5.54 | 5.42 | 5.43 | 5.36 | qfq | 10,784,700 | 59,011,183 | -1.99% |
| 2024-09-20 | 5.64 | 5.68 | 5.51 | 5.54 | 5.46 | qfq | 17,326,375 | 96,505,710 | -1.77% |
| 2024-09-19 | 5.36 | 5.85 | 5.29 | 5.64 | 5.56 | qfq | 23,092,956 | 128,857,432 | 5.62% |
| 2024-09-18 | 5.21 | 5.38 | 5.19 | 5.34 | 5.27 | qfq | 9,898,950 | 52,466,232 | 1.52% |
| 2024-09-13 | 5.21 | 5.38 | 5.15 | 5.26 | 5.19 | qfq | 10,131,600 | 53,191,813 | -0.57% |
| 2024-09-12 | 5.11 | 5.44 | 5.11 | 5.29 | 5.22 | qfq | 13,063,171 | 68,825,459 | 3.52% |
| 2024-09-11 | 5.20 | 5.21 | 5.10 | 5.11 | 5.04 | qfq | 4,607,271 | 23,677,409 | -1.16% |
| 2024-09-10 | 5.21 | 5.26 | 5.12 | 5.17 | 5.10 | qfq | 4,876,200 | 25,211,315 | -0.58% |
| 2024-09-09 | 5.12 | 5.27 | 5.09 | 5.20 | 5.13 | qfq | 7,543,075 | 39,203,617 | 0.97% |
| 2024-09-06 | 5.36 | 5.40 | 5.15 | 5.15 | 5.08 | qfq | 8,872,600 | 46,763,872 | -4.10% |
| 2024-09-05 | 5.39 | 5.44 | 5.32 | 5.37 | 5.30 | qfq | 8,573,746 | 46,091,986 | -0.74% |
| 2024-09-04 | 5.30 | 5.48 | 5.27 | 5.41 | 5.34 | qfq | 11,177,621 | 60,095,325 | 0.93% |
| 2024-09-03 | 5.25 | 5.39 | 5.20 | 5.36 | 5.29 | qfq | 10,650,000 | 56,331,241 | 1.13% |
| 2024-09-02 | 5.41 | 5.56 | 5.29 | 5.30 | 5.23 | qfq | 13,423,050 | 72,632,515 | -2.75% |
| 2024-08-30 | 5.33 | 5.60 | 5.26 | 5.45 | 5.38 | qfq | 20,172,553 | 109,435,858 | 2.25% |
| 2024-08-29 | 5.23 | 5.55 | 5.12 | 5.33 | 5.26 | qfq | 19,339,650 | 102,344,075 | 0.76% |
| 2024-08-28 | 5.00 | 5.63 | 4.78 | 5.29 | 5.22 | qfq | 22,034,047 | 113,550,712 | 3.32% |
| 2024-08-27 | 5.01 | 5.28 | 5.01 | 5.12 | 5.05 | qfq | 13,480,235 | 69,159,806 | 1.39% |
| 2024-08-26 | 5.04 | 5.13 | 5.01 | 5.05 | 4.98 | qfq | 11,636,735 | 58,965,063 | -0.20% |
| 2024-08-23 | 5.07 | 5.31 | 5.03 | 5.06 | 4.99 | qfq | 21,279,598 | 109,694,465 | -3.25% |
| 2024-08-22 | 4.79 | 5.23 | 4.65 | 5.23 | 5.16 | qfq | 14,773,037 | 74,557,057 | 10.11% |
| 2024-08-21 | 4.79 | 4.81 | 4.73 | 4.75 | 4.69 | qfq | 1,972,050 | 9,399,832 | -0.42% |
| 2024-08-20 | 4.89 | 4.89 | 4.74 | 4.77 | 4.70 | qfq | 3,163,419 | 15,163,447 | -2.05% |
| 2024-08-19 | 4.92 | 4.96 | 4.86 | 4.87 | 4.80 | qfq | 2,649,530 | 12,979,813 | -1.02% |
| 2024-08-16 | 4.96 | 5.00 | 4.91 | 4.92 | 4.85 | qfq | 2,832,300 | 14,008,113 | -0.81% |
| 2024-08-15 | 4.90 | 5.00 | 4.88 | 4.96 | 4.89 | qfq | 2,758,200 | 13,643,730 | 0.61% |
| 2024-08-14 | 4.91 | 4.97 | 4.91 | 4.93 | 4.86 | qfq | 2,233,760 | 11,041,614 | -0.20% |
| 2024-08-13 | 4.97 | 5.02 | 4.85 | 4.94 | 4.87 | qfq | 2,722,660 | 13,404,098 | -1.00% |
| 2024-08-12 | 5.01 | 5.07 | 4.96 | 4.99 | 4.92 | qfq | 3,392,400 | 16,946,664 | -0.60% |
| 2024-08-09 | 5.08 | 5.20 | 5.02 | 5.02 | 4.95 | qfq | 5,538,100 | 28,196,794 | -1.57% |
| 2024-08-08 | 5.00 | 5.11 | 4.98 | 5.10 | 5.03 | qfq | 4,834,100 | 24,502,964 | 1.39% |
| 2024-08-07 | 5.05 | 5.08 | 5.01 | 5.03 | 4.96 | qfq | 3,352,400 | 16,881,580 | -0.98% |
| 2024-08-06 | 4.95 | 5.11 | 4.92 | 5.08 | 5.01 | qfq | 6,409,075 | 32,211,295 | 3.25% |
| 2024-08-05 | 4.97 | 5.06 | 4.91 | 4.92 | 4.85 | qfq | 5,480,500 | 27,354,573 | -1.40% |
| 2024-08-02 | 5.03 | 5.09 | 4.99 | 4.99 | 4.92 | qfq | 3,381,000 | 17,048,811 | -0.99% |
| 2024-08-01 | 5.06 | 5.09 | 5.02 | 5.04 | 4.97 | qfq | 3,388,900 | 17,113,444 | 0.00% |
| 2024-07-31 | 4.91 | 5.05 | 4.89 | 5.04 | 4.97 | qfq | 4,522,801 | 22,623,274 | 2.65% |
| 2024-07-30 | 4.88 | 4.92 | 4.83 | 4.91 | 4.84 | qfq | 2,307,400 | 11,288,004 | 0.61% |
| 2024-07-29 | 4.85 | 4.93 | 4.82 | 4.88 | 4.81 | qfq | 2,348,900 | 11,467,690 | 0.21% |
| 2024-07-26 | 4.82 | 4.90 | 4.82 | 4.87 | 4.80 | qfq | 2,928,623 | 14,234,960 | 1.25% |
| 2024-07-25 | 4.74 | 4.87 | 4.73 | 4.81 | 4.74 | qfq | 2,351,900 | 11,309,247 | 0.21% |
| 2024-07-24 | 4.91 | 4.97 | 4.80 | 4.80 | 4.73 | qfq | 3,309,400 | 16,107,352 | -3.03% |
| 2024-07-23 | 5.01 | 5.06 | 4.94 | 4.95 | 4.88 | qfq | 4,254,700 | 21,286,230 | -1.20% |
| 2024-07-22 | 4.97 | 5.02 | 4.90 | 5.01 | 4.94 | qfq | 3,498,723 | 17,429,414 | 1.01% |
| 2024-07-19 | 4.95 | 5.00 | 4.88 | 4.96 | 4.89 | qfq | 3,177,873 | 15,720,049 | -0.20% |
| 2024-07-18 | 4.91 | 5.03 | 4.81 | 4.97 | 4.90 | qfq | 4,073,100 | 19,994,954 | 0.20% |
| 2024-07-17 | 4.98 | 5.03 | 4.91 | 4.96 | 4.89 | qfq | 2,900,800 | 14,351,948 | -0.40% |
| 2024-07-16 | 5.00 | 5.07 | 4.91 | 4.98 | 4.91 | qfq | 4,065,500 | 20,238,637 | -0.80% |
| 2024-07-15 | 5.06 | 5.06 | 4.90 | 5.02 | 4.95 | qfq | 3,709,000 | 18,413,639 | 0.80% |
| 2024-07-12 | 4.96 | 5.08 | 4.92 | 4.98 | 4.91 | qfq | 3,720,700 | 18,587,786 | 0.00% |
| 2024-07-11 | 4.84 | 5.00 | 4.83 | 4.98 | 4.91 | qfq | 4,878,780 | 24,079,694 | 4.62% |
| 2024-07-10 | 4.86 | 4.91 | 4.75 | 4.76 | 4.69 | qfq | 3,274,200 | 15,743,249 | -3.05% |
| 2024-07-09 | 4.91 | 4.98 | 4.73 | 4.91 | 4.84 | qfq | 4,402,400 | 21,350,737 | -0.81% |
| 2024-07-08 | 5.07 | 5.09 | 4.94 | 4.95 | 4.88 | qfq | 3,009,400 | 15,020,239 | -2.17% |
| 2024-07-05 | 5.00 | 5.09 | 4.93 | 5.06 | 4.99 | qfq | 2,704,483 | 13,631,258 | 1.20% |
| 2024-07-04 | 5.13 | 5.17 | 5.00 | 5.00 | 4.93 | qfq | 4,180,800 | 21,171,917 | -3.10% |
| 2024-07-03 | 5.22 | 5.34 | 5.12 | 5.16 | 5.09 | qfq | 5,591,878 | 29,249,827 | 0.39% |
| 2024-07-02 | 5.06 | 5.19 | 5.02 | 5.14 | 5.07 | qfq | 4,519,400 | 23,286,031 | 1.58% |
| 2024-07-01 | 5.02 | 5.06 | 4.93 | 5.06 | 4.99 | qfq | 3,124,861 | 15,637,397 | 0.80% |
| 2024-06-28 | 5.08 | 5.12 | 5.00 | 5.02 | 4.95 | qfq | 2,420,178 | 12,274,152 | -0.59% |
| 2024-06-27 | 5.09 | 5.18 | 5.05 | 5.05 | 4.98 | qfq | 3,356,992 | 17,160,812 | -1.75% |
| 2024-06-26 | 5.01 | 5.15 | 4.96 | 5.14 | 5.07 | qfq | 3,514,000 | 17,772,672 | 2.59% |
| 2024-06-25 | 4.97 | 5.09 | 4.95 | 5.01 | 4.94 | qfq | 3,316,450 | 16,691,842 | 1.42% |
| 2024-06-24 | 5.10 | 5.14 | 4.91 | 4.94 | 4.87 | qfq | 4,110,600 | 20,514,404 | -4.08% |
| 2024-06-21 | 5.18 | 5.27 | 5.12 | 5.15 | 5.08 | qfq | 2,126,900 | 11,047,623 | -1.15% |
| 2024-06-20 | 5.39 | 5.39 | 5.18 | 5.21 | 5.14 | qfq | 3,379,300 | 17,771,351 | -2.98% |
| 2024-06-19 | 5.39 | 5.42 | 5.36 | 5.37 | 5.30 | qfq | 2,489,400 | 13,413,057 | -0.19% |
| 2024-06-18 | 5.31 | 5.39 | 5.22 | 5.38 | 5.31 | qfq | 3,000,100 | 16,049,048 | 1.32% |
| 2024-06-17 | 5.35 | 5.37 | 5.28 | 5.31 | 5.24 | qfq | 2,429,000 | 12,921,848 | -1.12% |
| 2024-06-14 | 5.39 | 5.39 | 5.26 | 5.37 | 5.30 | qfq | 2,661,275 | 14,180,743 | 0.37% |
| 2024-06-13 | 5.53 | 5.53 | 5.34 | 5.35 | 5.28 | qfq | 3,283,675 | 17,723,574 | -1.83% |
| 2024-06-12 | 5.34 | 5.47 | 5.30 | 5.45 | 5.38 | qfq | 3,943,175 | 21,349,628 | 2.44% |
| 2024-06-11 | 5.32 | 5.33 | 5.16 | 5.32 | 5.25 | qfq | 3,631,400 | 19,086,596 | 0.19% |
| 2024-06-07 | 5.20 | 5.35 | 5.17 | 5.31 | 5.24 | qfq | 5,881,002 | 31,090,311 | 3.31% |
| 2024-06-06 | 5.47 | 5.51 | 5.10 | 5.14 | 5.07 | qfq | 8,010,400 | 42,053,065 | -6.55% |
| 2024-06-05 | 5.66 | 5.74 | 5.50 | 5.50 | 5.42 | qfq | 6,284,100 | 34,933,520 | -5.17% |
| 2024-06-04 | 5.61 | 6.10 | 5.47 | 5.80 | 5.72 | qfq | 9,116,994 | 52,435,132 | 1.05% |
| 2024-06-03 | 5.95 | 5.95 | 5.66 | 5.74 | 5.66 | qfq | 5,979,702 | 34,503,785 | -3.69% |
| 2024-05-31 | 5.94 | 5.99 | 5.93 | 5.96 | 5.88 | qfq | 2,721,800 | 16,230,407 | 0.51% |
| 2024-05-30 | 5.95 | 6.02 | 5.91 | 5.93 | 5.85 | qfq | 2,685,600 | 15,978,062 | -0.84% |
| 2024-05-29 | 5.95 | 6.02 | 5.89 | 5.98 | 5.90 | qfq | 3,110,600 | 18,589,200 | 0.84% |
| 2024-05-28 | 6.03 | 6.06 | 5.92 | 5.93 | 5.85 | qfq | 3,578,700 | 21,338,041 | -1.33% |
| 2024-05-27 | 6.03 | 6.09 | 5.93 | 6.01 | 5.93 | qfq | 4,671,975 | 27,970,233 | 0.00% |
| 2024-05-24 | 6.19 | 6.21 | 6.01 | 6.01 | 5.93 | qfq | 7,286,296 | 44,184,331 | -2.91% |
| 2024-05-23 | 6.16 | 6.50 | 6.15 | 6.19 | 6.11 | qfq | 13,179,700 | 82,046,275 | -5.21% |
| 2024-05-22 | 6.68 | 6.93 | 6.53 | 6.53 | 6.39 | qfq | 19,039,100 | 127,924,560 | 3.65% |
| 2024-05-21 | 6.36 | 6.37 | 6.26 | 6.30 | 6.17 | qfq | 4,377,975 | 27,560,718 | -1.25% |
| 2024-05-20 | 6.45 | 6.51 | 6.34 | 6.38 | 6.24 | qfq | 6,161,550 | 39,546,053 | -1.39% |
| 2024-05-17 | 6.50 | 6.55 | 6.42 | 6.47 | 6.33 | qfq | 4,647,700 | 30,119,040 | 0.31% |
| 2024-05-16 | 6.50 | 6.55 | 6.40 | 6.45 | 6.31 | qfq | 4,473,296 | 29,041,215 | 0.47% |
| 2024-05-15 | 6.42 | 6.52 | 6.36 | 6.42 | 6.28 | qfq | 4,095,300 | 26,438,418 | -0.47% |
| 2024-05-14 | 6.25 | 6.51 | 6.24 | 6.45 | 6.31 | qfq | 6,822,050 | 43,767,553 | 3.20% |
| 2024-05-13 | 6.43 | 6.45 | 6.23 | 6.25 | 6.12 | qfq | 5,691,200 | 35,824,458 | -3.70% |
| 2024-05-10 | 6.59 | 6.61 | 6.43 | 6.49 | 6.35 | qfq | 7,557,100 | 49,082,865 | -1.52% |
| 2024-05-09 | 6.45 | 6.88 | 6.44 | 6.59 | 6.45 | qfq | 10,145,200 | 67,452,714 | 2.49% |
| 2024-05-08 | 6.63 | 6.64 | 6.42 | 6.43 | 6.29 | qfq | 5,483,800 | 35,718,097 | -2.72% |
| 2024-05-07 | 6.64 | 6.66 | 6.53 | 6.61 | 6.47 | qfq | 5,638,675 | 37,193,674 | -0.45% |
| 2024-05-06 | 6.60 | 6.68 | 6.54 | 6.64 | 6.50 | qfq | 6,184,400 | 40,905,440 | 2.31% |
| 2024-04-30 | 6.59 | 6.64 | 6.39 | 6.49 | 6.35 | qfq | 7,472,300 | 48,774,344 | -0.76% |
| 2024-04-29 | 6.30 | 6.60 | 6.26 | 6.54 | 6.40 | qfq | 7,978,400 | 51,700,063 | 4.47% |
| 2024-04-26 | 6.18 | 6.27 | 6.10 | 6.26 | 6.13 | qfq | 5,690,900 | 35,358,648 | 1.13% |
| 2024-04-25 | 6.17 | 6.24 | 6.08 | 6.19 | 6.06 | qfq | 5,069,000 | 31,379,496 | 0.98% |
| 2024-04-24 | 6.04 | 6.13 | 6.00 | 6.13 | 6.00 | qfq | 5,939,881 | 36,105,124 | 0.99% |
| 2024-04-23 | 5.84 | 6.09 | 5.84 | 6.07 | 5.94 | qfq | 7,317,681 | 43,869,326 | 4.48% |
| 2024-04-22 | 5.90 | 5.90 | 5.66 | 5.81 | 5.69 | qfq | 6,569,100 | 38,035,350 | -1.86% |
| 2024-04-19 | 6.05 | 6.15 | 5.90 | 5.92 | 5.79 | qfq | 6,491,074 | 38,837,503 | -2.95% |
| 2024-04-18 | 6.24 | 6.27 | 5.99 | 6.10 | 5.97 | qfq | 9,852,850 | 60,530,620 | -2.71% |
| 2024-04-17 | 5.87 | 6.28 | 5.86 | 6.27 | 6.14 | qfq | 9,682,136 | 59,728,819 | 7.18% |
| 2024-04-16 | 6.32 | 6.32 | 5.85 | 5.85 | 5.73 | qfq | 12,090,619 | 71,990,425 | -10.00% |
| 2024-04-15 | 7.11 | 7.12 | 6.50 | 6.50 | 6.36 | qfq | 15,421,007 | 102,840,899 | -9.97% |
| 2024-04-12 | 7.36 | 7.42 | 7.20 | 7.22 | 7.07 | qfq | 8,305,900 | 60,316,551 | -1.90% |
| 2024-04-11 | 7.53 | 7.55 | 7.31 | 7.36 | 7.20 | qfq | 10,893,698 | 81,003,699 | -4.04% |
| 2024-04-10 | 7.77 | 8.00 | 7.57 | 7.67 | 7.51 | qfq | 13,701,169 | 106,346,303 | -2.29% |
| 2024-04-09 | 7.65 | 7.96 | 7.65 | 7.85 | 7.68 | qfq | 17,955,850 | 140,379,009 | 0.64% |
| 2024-04-08 | 7.37 | 7.88 | 7.25 | 7.80 | 7.63 | qfq | 23,511,159 | 179,778,303 | 3.31% |
| 2024-04-03 | 7.52 | 8.00 | 7.46 | 7.55 | 7.39 | qfq | 20,439,750 | 157,441,207 | 2.58% |
| 2024-04-02 | 7.48 | 7.50 | 7.34 | 7.36 | 7.20 | qfq | 8,533,142 | 63,180,480 | -1.74% |
| 2024-04-01 | 7.25 | 7.59 | 7.22 | 7.49 | 7.33 | qfq | 10,674,120 | 79,297,170 | 3.31% |
| 2024-03-29 | 7.22 | 7.33 | 7.11 | 7.25 | 7.10 | qfq | 7,424,147 | 53,394,888 | -0.55% |
| 2024-03-28 | 7.01 | 7.45 | 7.01 | 7.29 | 7.14 | qfq | 13,323,494 | 96,102,002 | -0.68% |
| 2024-03-27 | 7.17 | 7.90 | 7.15 | 7.34 | 7.18 | qfq | 17,994,075 | 136,458,723 | 1.80% |
| 2024-03-26 | 7.15 | 7.29 | 7.02 | 7.21 | 7.06 | qfq | 7,558,500 | 54,209,521 | 0.00% |
| 2024-03-25 | 7.56 | 7.59 | 7.21 | 7.21 | 7.06 | qfq | 11,984,958 | 88,587,337 | -5.75% |
| 2024-03-22 | 7.87 | 7.87 | 7.63 | 7.65 | 7.49 | qfq | 15,038,138 | 116,234,338 | -3.89% |
| 2024-03-21 | 7.65 | 7.96 | 7.56 | 7.96 | 7.79 | qfq | 23,641,669 | 184,420,078 | 4.19% |
| 2024-03-20 | 7.51 | 7.68 | 7.46 | 7.64 | 7.48 | qfq | 12,590,085 | 95,502,198 | 1.46% |
| 2024-03-19 | 7.49 | 7.62 | 7.45 | 7.53 | 7.37 | qfq | 10,377,760 | 78,138,912 | 0.67% |
| 2024-03-18 | 7.42 | 7.49 | 7.40 | 7.48 | 7.32 | qfq | 8,844,100 | 65,809,485 | 0.81% |
| 2024-03-15 | 7.31 | 7.42 | 7.30 | 7.42 | 7.26 | qfq | 6,291,202 | 46,389,976 | 0.68% |
| 2024-03-14 | 7.49 | 7.53 | 7.24 | 7.37 | 7.21 | qfq | 9,708,312 | 71,567,031 | -1.07% |
| 2024-03-13 | 7.53 | 7.58 | 7.42 | 7.45 | 7.29 | qfq | 10,725,370 | 80,074,379 | -1.84% |
| 2024-03-12 | 7.46 | 7.68 | 7.39 | 7.59 | 7.43 | qfq | 14,738,151 | 111,193,761 | 1.88% |
| 2024-03-11 | 7.38 | 7.49 | 7.29 | 7.45 | 7.29 | qfq | 12,429,815 | 91,662,575 | 0.40% |
| 2024-03-08 | 7.65 | 7.69 | 7.33 | 7.42 | 7.26 | qfq | 14,552,504 | 108,529,559 | -1.72% |
| 2024-03-07 | 7.90 | 8.14 | 7.55 | 7.55 | 7.39 | qfq | 21,351,816 | 166,717,717 | -6.56% |
| 2024-03-06 | 7.72 | 8.35 | 7.62 | 8.08 | 7.91 | qfq | 29,145,140 | 230,117,008 | 1.25% |
| 2024-03-05 | 8.01 | 8.50 | 7.85 | 7.98 | 7.81 | qfq | 39,074,871 | 318,539,930 | -0.50% |
| 2024-03-04 | 7.21 | 8.02 | 6.98 | 8.02 | 7.85 | qfq | 26,945,951 | 201,877,099 | 10.01% |
| 2024-03-01 | 7.10 | 7.32 | 6.97 | 7.29 | 7.14 | qfq | 21,046,657 | 151,358,756 | 4.29% |
| 2024-02-29 | 6.62 | 6.99 | 6.62 | 6.99 | 6.84 | qfq | 13,135,598 | 90,313,469 | 3.10% |
| 2024-02-28 | 7.35 | 7.62 | 6.71 | 6.78 | 6.64 | qfq | 20,008,642 | 144,431,414 | -7.00% |
| 2024-02-27 | 7.02 | 7.33 | 6.98 | 7.29 | 7.14 | qfq | 12,010,412 | 86,713,296 | 2.68% |
| 2024-02-26 | 6.79 | 7.25 | 6.79 | 7.10 | 6.95 | qfq | 12,906,136 | 90,507,734 | 4.11% |
| 2024-02-23 | 6.73 | 6.93 | 6.63 | 6.82 | 6.68 | qfq | 10,527,458 | 71,326,555 | 1.34% |
| 2024-02-22 | 6.29 | 6.76 | 6.29 | 6.73 | 6.59 | qfq | 13,867,837 | 91,274,173 | 5.65% |
| 2024-02-21 | 6.20 | 6.59 | 6.12 | 6.37 | 6.23 | qfq | 11,523,339 | 74,034,464 | 1.92% |
| 2024-02-20 | 6.14 | 6.29 | 6.00 | 6.25 | 6.12 | qfq | 10,000,153 | 62,001,908 | 1.79% |
| 2024-02-19 | 5.75 | 6.22 | 5.75 | 6.14 | 6.01 | qfq | 13,615,240 | 82,745,970 | 6.78% |
| 2024-02-08 | 5.32 | 5.78 | 5.30 | 5.75 | 5.63 | qfq | 13,239,550 | 73,762,504 | 9.11% |
| 2024-02-07 | 5.63 | 5.65 | 5.23 | 5.27 | 5.16 | qfq | 14,332,172 | 78,122,564 | -7.22% |
| 2024-02-06 | 5.31 | 6.00 | 5.29 | 5.68 | 5.56 | qfq | 18,380,525 | 100,791,298 | -3.40% |
| 2024-02-05 | 6.46 | 6.48 | 5.88 | 5.88 | 5.76 | qfq | 12,152,675 | 72,657,821 | -9.95% |
| 2024-02-02 | 6.86 | 7.07 | 6.34 | 6.53 | 6.39 | qfq | 10,552,575 | 70,504,252 | -5.36% |
| 2024-02-01 | 6.88 | 6.98 | 6.60 | 6.90 | 6.75 | qfq | 9,493,600 | 64,498,738 | -1.00% |
| 2024-01-31 | 7.50 | 7.56 | 6.94 | 6.97 | 6.82 | qfq | 12,678,110 | 90,959,685 | -7.19% |
| 2024-01-30 | 7.92 | 8.00 | 7.50 | 7.51 | 7.35 | qfq | 9,960,975 | 76,651,535 | -5.18% |
| 2024-01-29 | 8.36 | 8.44 | 7.90 | 7.92 | 7.75 | qfq | 12,415,000 | 100,167,015 | -4.92% |
| 2024-01-26 | 8.31 | 8.61 | 8.24 | 8.33 | 8.15 | qfq | 17,537,413 | 147,666,577 | 0.12% |
| 2024-01-25 | 8.30 | 8.39 | 8.14 | 8.32 | 8.14 | qfq | 24,167,198 | 199,731,410 | 1.46% |
| 2024-01-24 | 7.40 | 8.20 | 7.40 | 8.20 | 8.03 | qfq | 15,533,448 | 123,971,982 | 10.07% |
| 2024-01-23 | 7.54 | 7.63 | 7.27 | 7.45 | 7.29 | qfq | 13,798,800 | 102,520,544 | -3.62% |
| 2024-01-22 | 8.49 | 8.51 | 7.72 | 7.73 | 7.57 | qfq | 23,062,004 | 185,483,325 | -9.91% |
| 2024-01-19 | 8.90 | 9.06 | 8.54 | 8.58 | 8.40 | qfq | 20,324,155 | 178,069,221 | -3.60% |
| 2024-01-18 | 9.20 | 9.25 | 8.61 | 8.90 | 8.71 | qfq | 28,250,076 | 251,744,751 | -5.62% |
| 2024-01-17 | 9.43 | 9.69 | 9.33 | 9.43 | 9.23 | qfq | 33,592,500 | 319,783,008 | -0.11% |
| 2024-01-16 | 9.62 | 9.86 | 9.28 | 9.44 | 9.24 | qfq | 30,004,004 | 284,232,040 | -2.28% |
| 2024-01-15 | 9.66 | 9.85 | 9.57 | 9.66 | 9.45 | qfq | 30,682,276 | 297,732,148 | 0.00% |
| 2024-01-12 | 9.91 | 10.20 | 9.55 | 9.66 | 9.45 | qfq | 51,651,420 | 508,712,235 | -4.83% |
| 2024-01-11 | 9.90 | 11.12 | 9.80 | 10.15 | 9.93 | qfq | 75,674,809 | 782,618,775 | 0.40% |
| 2024-01-10 | 9.39 | 10.11 | 9.23 | 10.11 | 9.90 | qfq | 63,630,991 | 633,628,006 | 10.01% |
| 2024-01-09 | 9.06 | 9.44 | 8.88 | 9.19 | 8.99 | qfq | 20,977,722 | 191,292,437 | 1.43% |
| 2024-01-08 | 8.75 | 9.55 | 8.69 | 9.06 | 8.87 | qfq | 21,247,979 | 195,028,794 | 3.19% |
| 2024-01-05 | 8.93 | 9.10 | 8.74 | 8.78 | 8.59 | qfq | 5,143,100 | 45,703,887 | -1.90% |
| 2024-01-04 | 8.90 | 8.98 | 8.83 | 8.95 | 8.76 | qfq | 3,044,400 | 27,160,278 | 0.22% |
| 2024-01-03 | 9.02 | 9.10 | 8.88 | 8.93 | 8.74 | qfq | 3,881,400 | 34,830,996 | -1.43% |
| 2024-01-02 | 8.97 | 9.08 | 8.92 | 9.06 | 8.87 | qfq | 5,557,400 | 50,162,187 | 0.89% |
| 2023-12-29 | 8.83 | 9.02 | 8.66 | 8.98 | 8.79 | qfq | 7,628,775 | 67,949,375 | 2.16% |
| 2023-12-28 | 8.56 | 8.97 | 8.41 | 8.79 | 8.60 | qfq | 7,692,300 | 67,176,787 | 2.69% |
| 2023-12-27 | 8.64 | 8.64 | 8.43 | 8.56 | 8.38 | qfq | 3,332,100 | 28,337,262 | -0.58% |
| 2023-12-26 | 8.73 | 8.82 | 8.59 | 8.61 | 8.43 | qfq | 3,818,000 | 33,149,965 | -1.60% |
| 2023-12-25 | 8.91 | 8.96 | 8.58 | 8.75 | 8.56 | qfq | 5,795,163 | 50,635,701 | -1.80% |
| 2023-12-22 | 9.07 | 9.26 | 8.85 | 8.91 | 8.72 | qfq | 8,942,723 | 80,958,814 | -0.56% |
| 2023-12-21 | 8.69 | 8.96 | 8.63 | 8.96 | 8.77 | qfq | 4,659,000 | 41,206,672 | 2.75% |
| 2023-12-20 | 9.01 | 9.02 | 8.72 | 8.72 | 8.53 | qfq | 4,491,148 | 39,623,393 | -3.00% |
| 2023-12-19 | 8.96 | 9.12 | 8.90 | 8.99 | 8.80 | qfq | 4,594,900 | 41,283,991 | 0.00% |
| 2023-12-18 | 8.95 | 9.13 | 8.94 | 8.99 | 8.80 | qfq | 4,631,740 | 41,859,901 | -0.11% |
| 2023-12-15 | 8.95 | 9.08 | 8.87 | 9.00 | 8.81 | qfq | 3,233,200 | 28,987,043 | 0.22% |
| 2023-12-14 | 8.91 | 9.15 | 8.91 | 8.98 | 8.79 | qfq | 5,130,123 | 46,360,792 | 0.00% |
| 2023-12-13 | 9.19 | 9.26 | 8.98 | 8.98 | 8.79 | qfq | 7,220,098 | 65,536,934 | -2.81% |
| 2023-12-12 | 8.90 | 9.30 | 8.90 | 9.24 | 9.04 | qfq | 12,727,102 | 116,460,107 | 3.82% |
| 2023-12-11 | 8.72 | 9.00 | 8.60 | 8.90 | 8.71 | qfq | 11,178,598 | 99,296,133 | 1.02% |
| 2023-12-08 | 9.32 | 9.50 | 8.69 | 8.81 | 8.62 | qfq | 22,927,300 | 208,058,236 | -6.28% |
| 2023-12-07 | 9.40 | 9.53 | 9.27 | 9.40 | 9.20 | qfq | 11,180,800 | 104,922,253 | -1.05% |
| 2023-12-06 | 9.06 | 9.54 | 9.06 | 9.50 | 9.30 | qfq | 14,884,900 | 139,042,978 | 4.17% |
| 2023-12-05 | 9.33 | 9.47 | 9.10 | 9.12 | 8.93 | qfq | 9,995,300 | 92,604,701 | -3.70% |
| 2023-12-04 | 9.33 | 9.66 | 9.23 | 9.47 | 9.27 | qfq | 12,523,613 | 118,146,594 | 1.18% |
| 2023-12-01 | 9.18 | 9.43 | 9.18 | 9.36 | 9.16 | qfq | 6,732,200 | 62,907,811 | 1.85% |
| 2023-11-30 | 9.29 | 9.36 | 9.18 | 9.19 | 8.99 | qfq | 7,214,700 | 66,647,375 | -2.23% |
| 2023-11-29 | 9.27 | 9.50 | 9.19 | 9.40 | 9.20 | qfq | 9,348,412 | 87,498,635 | 0.64% |
| 2023-11-28 | 9.22 | 9.45 | 9.13 | 9.34 | 9.14 | qfq | 9,420,022 | 87,322,242 | 1.52% |
| 2023-11-27 | 9.50 | 9.50 | 9.15 | 9.20 | 9.00 | qfq | 8,850,000 | 81,764,963 | -2.23% |
| 2023-11-24 | 9.45 | 9.63 | 9.38 | 9.41 | 9.21 | qfq | 6,725,251 | 63,705,381 | -0.42% |
| 2023-11-23 | 9.64 | 9.65 | 9.40 | 9.45 | 9.25 | qfq | 7,351,700 | 69,629,686 | -2.07% |
| 2023-11-22 | 9.60 | 9.78 | 9.57 | 9.65 | 9.45 | qfq | 6,479,700 | 62,748,928 | -0.10% |
| 2023-11-21 | 9.69 | 9.73 | 9.61 | 9.66 | 9.45 | qfq | 6,493,471 | 62,770,703 | -0.72% |
| 2023-11-20 | 9.60 | 9.79 | 9.49 | 9.73 | 9.52 | qfq | 10,609,121 | 102,180,423 | 1.78% |
| 2023-11-17 | 9.50 | 9.57 | 9.44 | 9.56 | 9.36 | qfq | 5,632,425 | 53,509,741 | 1.16% |
| 2023-11-16 | 9.69 | 9.72 | 9.43 | 9.45 | 9.25 | qfq | 10,004,000 | 95,340,111 | -2.28% |
| 2023-11-15 | 9.46 | 9.67 | 9.41 | 9.67 | 9.46 | qfq | 12,644,542 | 121,005,173 | 2.44% |
| 2023-11-14 | 9.20 | 9.55 | 9.17 | 9.44 | 9.24 | qfq | 14,254,056 | 133,550,957 | 2.16% |
| 2023-11-13 | 9.15 | 9.27 | 9.10 | 9.24 | 9.04 | qfq | 7,201,024 | 66,265,274 | 1.32% |
| 2023-11-10 | 9.22 | 9.25 | 9.12 | 9.12 | 8.93 | qfq | 8,369,100 | 76,707,105 | -1.19% |
| 2023-11-09 | 9.34 | 9.59 | 9.16 | 9.23 | 9.03 | qfq | 9,872,576 | 92,143,190 | -1.18% |
| 2023-11-08 | 9.20 | 9.36 | 9.17 | 9.34 | 9.14 | qfq | 9,044,725 | 83,990,731 | 1.52% |
| 2023-11-07 | 9.15 | 9.25 | 9.10 | 9.20 | 9.00 | qfq | 5,859,451 | 53,807,505 | 0.00% |
| 2023-11-06 | 9.17 | 9.24 | 9.10 | 9.20 | 9.00 | qfq | 9,669,300 | 88,693,473 | 0.33% |
| 2023-11-03 | 9.26 | 9.34 | 9.14 | 9.17 | 8.98 | qfq | 12,549,131 | 115,915,288 | -0.97% |
| 2023-11-02 | 8.93 | 9.54 | 8.89 | 9.26 | 9.06 | qfq | 20,624,375 | 189,869,809 | 2.77% |
| 2023-11-01 | 8.84 | 9.15 | 8.79 | 9.01 | 8.82 | qfq | 12,336,750 | 111,057,289 | 2.04% |
| 2023-10-31 | 8.76 | 8.96 | 8.69 | 8.83 | 8.64 | qfq | 8,464,100 | 74,595,380 | 0.80% |
| 2023-10-30 | 8.75 | 8.85 | 8.62 | 8.76 | 8.57 | qfq | 9,345,154 | 81,272,483 | -0.68% |
| 2023-10-27 | 8.44 | 8.89 | 8.44 | 8.82 | 8.63 | qfq | 13,565,231 | 119,256,144 | 3.52% |
| 2023-10-26 | 8.49 | 8.61 | 8.40 | 8.52 | 8.34 | qfq | 4,765,100 | 40,446,873 | 0.12% |
| 2023-10-25 | 8.60 | 8.63 | 8.49 | 8.51 | 8.33 | qfq | 4,895,400 | 41,762,003 | -0.23% |
| 2023-10-24 | 8.16 | 8.62 | 8.16 | 8.53 | 8.35 | qfq | 8,213,125 | 69,618,494 | 4.41% |
| 2023-10-23 | 8.30 | 8.39 | 8.14 | 8.17 | 8.00 | qfq | 4,711,463 | 38,837,582 | -2.16% |
| 2023-10-20 | 8.49 | 8.53 | 8.32 | 8.35 | 8.17 | qfq | 4,981,000 | 41,883,646 | -1.76% |
| 2023-10-19 | 8.37 | 8.58 | 8.30 | 8.50 | 8.32 | qfq | 6,289,850 | 53,280,464 | 0.95% |
| 2023-10-18 | 8.50 | 8.57 | 8.40 | 8.42 | 8.24 | qfq | 6,694,657 | 56,654,577 | -1.98% |
| 2023-10-17 | 8.74 | 8.87 | 8.58 | 8.59 | 8.41 | qfq | 9,301,100 | 81,103,562 | -1.72% |
| 2023-10-16 | 8.48 | 8.79 | 8.48 | 8.74 | 8.55 | qfq | 9,261,381 | 80,545,076 | 2.22% |
| 2023-10-13 | 8.56 | 8.65 | 8.45 | 8.55 | 8.37 | qfq | 4,969,511 | 42,412,124 | -0.70% |
| 2023-10-12 | 8.58 | 8.68 | 8.55 | 8.61 | 8.43 | qfq | 5,578,600 | 48,085,257 | 0.12% |
| 2023-10-11 | 8.53 | 8.63 | 8.41 | 8.60 | 8.42 | qfq | 9,160,200 | 78,126,005 | 0.12% |
| 2023-10-10 | 8.22 | 8.66 | 8.22 | 8.59 | 8.41 | qfq | 16,471,700 | 140,136,359 | 5.01% |
| 2023-10-09 | 8.34 | 8.40 | 8.12 | 8.18 | 8.01 | qfq | 6,297,200 | 51,714,717 | -2.04% |
| 2023-09-28 | 8.21 | 8.37 | 8.19 | 8.35 | 8.17 | qfq | 5,325,675 | 44,266,696 | 2.08% |
| 2023-09-27 | 8.24 | 8.33 | 8.18 | 8.18 | 8.01 | qfq | 4,979,450 | 41,029,061 | -0.73% |
| 2023-09-26 | 8.23 | 8.33 | 8.20 | 8.24 | 8.07 | qfq | 4,124,700 | 34,120,187 | -0.24% |
| 2023-09-25 | 8.47 | 8.47 | 8.18 | 8.26 | 8.08 | qfq | 8,491,525 | 70,476,090 | -3.28% |
| 2023-09-22 | 8.32 | 8.57 | 8.32 | 8.54 | 8.36 | qfq | 4,978,700 | 42,296,201 | 2.28% |
| 2023-09-21 | 8.48 | 8.52 | 8.35 | 8.35 | 8.17 | qfq | 4,463,090 | 37,562,033 | -1.30% |
| 2023-09-20 | 8.50 | 8.62 | 8.46 | 8.46 | 8.28 | qfq | 4,128,100 | 35,191,134 | -1.40% |
| 2023-09-19 | 8.76 | 8.80 | 8.54 | 8.58 | 8.40 | qfq | 5,514,325 | 47,586,858 | -2.61% |
| 2023-09-18 | 8.54 | 8.83 | 8.41 | 8.81 | 8.62 | qfq | 9,264,525 | 80,577,243 | 3.16% |
| 2023-09-15 | 8.82 | 8.84 | 8.21 | 8.54 | 8.36 | qfq | 13,822,000 | 117,399,091 | -3.83% |
| 2023-09-14 | 9.00 | 9.05 | 8.83 | 8.88 | 8.69 | qfq | 7,653,351 | 68,138,295 | -2.31% |
| 2023-09-13 | 9.27 | 9.27 | 9.05 | 9.09 | 8.90 | qfq | 6,422,531 | 58,535,914 | -1.20% |
| 2023-09-12 | 9.32 | 9.32 | 9.16 | 9.20 | 9.00 | qfq | 6,662,018 | 61,352,236 | -1.18% |
| 2023-09-11 | 9.20 | 9.35 | 9.11 | 9.31 | 9.11 | qfq | 8,895,368 | 82,402,712 | -0.32% |
| 2023-09-08 | 9.39 | 9.64 | 9.25 | 9.34 | 9.14 | qfq | 11,693,943 | 109,486,375 | 0.76% |
| 2023-09-07 | 9.19 | 9.43 | 9.18 | 9.27 | 9.07 | qfq | 11,378,500 | 106,113,915 | 0.22% |
| 2023-09-06 | 9.39 | 9.42 | 9.20 | 9.25 | 9.05 | qfq | 9,408,900 | 87,347,609 | -0.43% |
| 2023-09-05 | 9.39 | 9.40 | 9.20 | 9.29 | 9.09 | qfq | 9,965,800 | 92,483,599 | -2.00% |
| 2023-09-04 | 9.18 | 9.48 | 9.18 | 9.48 | 9.28 | qfq | 17,559,300 | 163,960,167 | 1.94% |
| 2023-09-01 | 9.35 | 9.56 | 9.18 | 9.30 | 9.10 | qfq | 21,729,826 | 203,416,198 | 2.65% |
| 2023-08-31 | 9.12 | 9.15 | 8.98 | 9.06 | 8.87 | qfq | 5,689,475 | 51,395,851 | -0.66% |
| 2023-08-30 | 9.17 | 9.21 | 9.03 | 9.12 | 8.93 | qfq | 6,815,448 | 62,121,486 | -0.22% |
| 2023-08-29 | 8.87 | 9.14 | 8.80 | 9.14 | 8.95 | qfq | 10,094,500 | 91,407,441 | 2.81% |
| 2023-08-28 | 9.29 | 9.34 | 8.86 | 8.89 | 8.70 | qfq | 10,449,325 | 94,505,169 | 1.14% |
| 2023-08-25 | 9.10 | 9.18 | 8.75 | 8.79 | 8.60 | qfq | 10,721,100 | 95,508,275 | -3.83% |
| 2023-08-24 | 9.21 | 9.26 | 9.04 | 9.14 | 8.95 | qfq | 7,445,575 | 68,134,390 | -0.76% |
| 2023-08-23 | 9.41 | 9.52 | 9.19 | 9.21 | 9.01 | qfq | 10,437,150 | 97,165,967 | -3.26% |
| 2023-08-22 | 9.64 | 9.73 | 9.33 | 9.52 | 9.32 | qfq | 13,892,306 | 131,691,977 | -1.35% |
| 2023-08-21 | 9.64 | 10.10 | 9.61 | 9.65 | 9.45 | qfq | 15,655,128 | 153,526,594 | 0.10% |
| 2023-08-18 | 10.34 | 10.34 | 9.64 | 9.64 | 9.44 | qfq | 28,251,015 | 279,845,307 | -7.40% |
| 2023-08-17 | 10.44 | 10.58 | 10.22 | 10.41 | 10.19 | qfq | 25,462,037 | 263,268,214 | -0.86% |
| 2023-08-16 | 10.05 | 10.95 | 10.03 | 10.50 | 10.28 | qfq | 40,548,424 | 427,052,239 | 4.58% |
| 2023-08-15 | 10.02 | 10.20 | 9.92 | 10.04 | 9.83 | qfq | 12,514,475 | 125,843,200 | -0.30% |
| 2023-08-14 | 9.88 | 10.10 | 9.81 | 10.07 | 9.86 | qfq | 10,538,197 | 105,185,961 | 0.90% |
| 2023-08-11 | 10.40 | 10.60 | 9.98 | 9.98 | 9.77 | qfq | 18,654,360 | 190,991,743 | -3.67% |
| 2023-08-10 | 10.04 | 10.50 | 10.04 | 10.36 | 10.14 | qfq | 19,805,725 | 204,473,814 | 1.77% |
| 2023-08-09 | 10.40 | 10.60 | 10.16 | 10.18 | 9.96 | qfq | 20,024,698 | 207,078,510 | -0.68% |
| 2023-08-08 | 10.48 | 10.70 | 10.21 | 10.25 | 10.03 | qfq | 21,216,198 | 221,258,797 | -0.87% |
| 2023-08-07 | 10.36 | 10.46 | 10.16 | 10.34 | 10.12 | qfq | 15,100,350 | 155,701,885 | -0.10% |
| 2023-08-04 | 10.68 | 10.70 | 10.31 | 10.35 | 10.13 | qfq | 26,309,593 | 274,563,314 | -3.09% |
| 2023-08-03 | 10.79 | 10.85 | 10.50 | 10.68 | 10.45 | qfq | 24,447,319 | 260,208,272 | -1.29% |
| 2023-08-02 | 10.67 | 11.25 | 10.64 | 10.82 | 10.59 | qfq | 36,006,504 | 392,542,024 | 0.09% |
| 2023-08-01 | 10.70 | 11.02 | 10.64 | 10.81 | 10.58 | qfq | 41,577,832 | 449,664,272 | -1.01% |
| 2023-07-31 | 10.58 | 11.58 | 10.50 | 10.92 | 10.69 | qfq | 70,660,038 | 775,848,213 | 3.70% |
| 2023-07-28 | 9.70 | 10.53 | 9.65 | 10.53 | 10.31 | qfq | 28,151,320 | 291,432,574 | 10.03% |
| 2023-07-27 | 9.86 | 9.87 | 9.56 | 9.57 | 9.37 | qfq | 18,338,346 | 177,327,439 | -3.53% |
| 2023-07-26 | 9.68 | 10.12 | 9.56 | 9.92 | 9.71 | qfq | 28,367,944 | 280,240,807 | 2.16% |
| 2023-07-25 | 9.31 | 9.99 | 9.31 | 9.71 | 9.50 | qfq | 25,016,175 | 241,874,669 | 4.30% |
| 2023-07-24 | 9.27 | 9.46 | 9.17 | 9.31 | 9.11 | qfq | 14,084,293 | 130,789,453 | -2.31% |
| 2023-07-21 | 9.05 | 9.93 | 8.96 | 9.53 | 9.33 | qfq | 25,149,470 | 238,304,140 | 4.84% |
| 2023-07-20 | 9.02 | 9.22 | 9.00 | 9.09 | 8.90 | qfq | 10,185,900 | 92,740,057 | 0.78% |
| 2023-07-19 | 8.98 | 9.02 | 8.88 | 9.02 | 8.83 | qfq | 5,527,933 | 49,483,417 | 0.67% |
| 2023-07-18 | 8.90 | 8.97 | 8.82 | 8.96 | 8.77 | qfq | 5,258,450 | 46,858,797 | 0.67% |