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
华星创业300025.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）16,386,936
成交额（元）70,421,204
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.39 | 4.51 | 4.13 | 4.22 | 4.22 | qfq | 16,386,936 | 70,421,204 | -4.74% |
| 2026-07-16 | 4.29 | 4.55 | 4.29 | 4.43 | 4.43 | qfq | 14,058,857 | 62,413,166 | 2.31% |
| 2026-07-15 | 4.34 | 4.46 | 4.26 | 4.33 | 4.33 | qfq | 15,416,300 | 67,412,736 | 0.23% |
| 2026-07-14 | 4.22 | 4.37 | 4.17 | 4.32 | 4.32 | qfq | 12,947,102 | 55,446,740 | 0.93% |
| 2026-07-13 | 4.35 | 4.44 | 4.23 | 4.28 | 4.28 | qfq | 14,099,261 | 60,783,908 | -2.06% |
| 2026-07-10 | 4.15 | 4.50 | 4.10 | 4.37 | 4.37 | qfq | 18,573,900 | 81,041,650 | 4.30% |
| 2026-07-09 | 4.10 | 4.21 | 4.01 | 4.19 | 4.19 | qfq | 12,407,300 | 51,086,998 | 2.20% |
| 2026-07-08 | 4.10 | 4.15 | 4.02 | 4.10 | 4.10 | qfq | 8,750,600 | 35,853,197 | 0.00% |
| 2026-07-07 | 4.23 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 10,174,600 | 42,121,158 | -2.15% |
| 2026-07-06 | 4.37 | 4.40 | 4.16 | 4.19 | 4.19 | qfq | 13,173,110 | 55,941,346 | -3.68% |
| 2026-07-03 | 4.23 | 4.41 | 4.22 | 4.35 | 4.35 | qfq | 17,406,234 | 75,123,990 | 3.08% |
| 2026-07-02 | 4.31 | 4.44 | 4.19 | 4.22 | 4.22 | qfq | 13,980,367 | 60,098,277 | -2.99% |
| 2026-07-01 | 4.23 | 4.45 | 4.14 | 4.35 | 4.35 | qfq | 17,123,900 | 74,002,672 | 3.57% |
| 2026-06-30 | 4.16 | 4.28 | 4.07 | 4.20 | 4.20 | qfq | 13,294,000 | 56,007,118 | 1.20% |
| 2026-06-29 | 4.17 | 4.23 | 4.02 | 4.15 | 4.15 | qfq | 14,421,097 | 59,576,348 | -0.95% |
| 2026-06-26 | 4.34 | 4.34 | 4.15 | 4.19 | 4.19 | qfq | 16,590,072 | 70,194,300 | -3.68% |
| 2026-06-25 | 4.45 | 4.51 | 4.32 | 4.35 | 4.35 | qfq | 12,099,336 | 53,102,109 | -2.47% |
| 2026-06-24 | 4.69 | 4.69 | 4.41 | 4.46 | 4.46 | qfq | 13,963,972 | 62,822,800 | -4.90% |
| 2026-06-23 | 4.58 | 4.80 | 4.55 | 4.69 | 4.69 | qfq | 13,046,666 | 61,450,718 | 2.18% |
| 2026-06-22 | 4.51 | 4.61 | 4.33 | 4.59 | 4.59 | qfq | 15,178,000 | 67,716,513 | 1.55% |
| 2026-06-18 | 4.51 | 4.61 | 4.45 | 4.52 | 4.52 | qfq | 11,641,600 | 52,768,426 | -0.44% |
| 2026-06-17 | 4.68 | 4.68 | 4.51 | 4.54 | 4.54 | qfq | 10,653,407 | 48,635,283 | -3.40% |
| 2026-06-16 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | qfq | 12,583,800 | 58,450,528 | 1.29% |
| 2026-06-15 | 4.61 | 4.74 | 4.57 | 4.64 | 4.64 | qfq | 10,592,200 | 49,334,275 | 1.53% |
| 2026-06-12 | 4.58 | 4.67 | 4.51 | 4.57 | 4.57 | qfq | 11,656,900 | 53,482,741 | 0.66% |
| 2026-06-11 | 4.66 | 4.70 | 4.46 | 4.54 | 4.54 | qfq | 11,124,652 | 50,384,375 | -3.20% |
| 2026-06-10 | 4.79 | 4.82 | 4.57 | 4.69 | 4.69 | qfq | 12,998,700 | 60,660,212 | -2.29% |
| 2026-06-09 | 4.75 | 4.85 | 4.67 | 4.80 | 4.80 | qfq | 10,723,300 | 51,161,635 | 1.27% |
| 2026-06-08 | 4.80 | 4.94 | 4.66 | 4.74 | 4.74 | qfq | 14,009,735 | 67,212,839 | -3.85% |
| 2026-06-05 | 4.81 | 5.03 | 4.72 | 4.93 | 4.93 | qfq | 14,344,358 | 70,093,403 | 2.49% |
| 2026-06-04 | 4.98 | 5.00 | 4.77 | 4.81 | 4.81 | qfq | 12,134,084 | 58,902,778 | -3.02% |
| 2026-06-03 | 5.02 | 5.06 | 4.92 | 4.96 | 4.96 | qfq | 10,054,500 | 50,165,147 | -1.20% |
| 2026-06-02 | 5.12 | 5.17 | 4.98 | 5.02 | 5.02 | qfq | 12,234,500 | 61,676,118 | -1.57% |
| 2026-06-01 | 4.98 | 5.17 | 4.93 | 5.10 | 5.10 | qfq | 12,860,820 | 65,561,287 | 2.00% |
| 2026-05-29 | 5.20 | 5.28 | 4.95 | 5.00 | 5.00 | qfq | 15,852,269 | 80,786,535 | -3.66% |
| 2026-05-28 | 5.20 | 5.28 | 5.00 | 5.19 | 5.19 | qfq | 17,507,100 | 90,054,873 | -0.19% |
| 2026-05-27 | 5.37 | 5.42 | 5.17 | 5.20 | 5.20 | qfq | 13,534,800 | 71,121,483 | -3.35% |
| 2026-05-26 | 5.53 | 5.58 | 5.31 | 5.38 | 5.38 | qfq | 12,384,300 | 67,008,337 | -2.71% |
| 2026-05-25 | 5.58 | 5.73 | 5.42 | 5.53 | 5.53 | qfq | 16,973,950 | 94,693,631 | -0.18% |
| 2026-05-22 | 5.52 | 5.61 | 5.29 | 5.54 | 5.54 | qfq | 24,657,000 | 133,559,766 | -2.29% |
| 2026-05-21 | 5.78 | 5.87 | 5.49 | 5.67 | 5.67 | qfq | 12,103,700 | 69,057,294 | -1.22% |
| 2026-05-20 | 5.91 | 5.93 | 5.71 | 5.74 | 5.74 | qfq | 12,560,600 | 72,739,010 | -2.21% |
| 2026-05-19 | 5.80 | 5.94 | 5.78 | 5.87 | 5.87 | qfq | 11,545,703 | 67,616,737 | 0.17% |
| 2026-05-18 | 5.69 | 5.86 | 5.63 | 5.86 | 5.86 | qfq | 11,906,328 | 68,610,673 | 2.09% |
| 2026-05-15 | 5.76 | 5.83 | 5.67 | 5.74 | 5.74 | qfq | 13,855,400 | 79,784,242 | -0.17% |
| 2026-05-14 | 5.92 | 5.93 | 5.75 | 5.75 | 5.75 | qfq | 13,359,776 | 77,580,612 | -2.38% |
| 2026-05-13 | 5.89 | 5.94 | 5.84 | 5.89 | 5.89 | qfq | 11,637,296 | 68,433,392 | 0.34% |
| 2026-05-12 | 5.92 | 6.00 | 5.85 | 5.87 | 5.87 | qfq | 15,446,797 | 91,266,019 | -1.18% |
| 2026-05-11 | 6.00 | 6.04 | 5.86 | 5.94 | 5.94 | qfq | 15,771,362 | 94,008,124 | -0.17% |
| 2026-05-08 | 5.90 | 6.00 | 5.87 | 5.95 | 5.95 | qfq | 12,697,906 | 75,368,907 | 0.34% |
| 2026-05-07 | 5.85 | 5.97 | 5.84 | 5.93 | 5.93 | qfq | 12,009,866 | 71,121,733 | 1.37% |
| 2026-05-06 | 5.80 | 5.90 | 5.77 | 5.85 | 5.85 | qfq | 17,469,686 | 101,917,202 | 1.74% |
| 2026-04-30 | 5.69 | 5.81 | 5.66 | 5.75 | 5.75 | qfq | 12,439,120 | 71,475,798 | 1.41% |
| 2026-04-29 | 5.50 | 5.75 | 5.49 | 5.67 | 5.67 | qfq | 16,937,360 | 96,068,162 | 2.90% |
| 2026-04-28 | 5.57 | 5.65 | 5.48 | 5.51 | 5.51 | qfq | 14,323,700 | 79,469,689 | -1.43% |
| 2026-04-27 | 5.43 | 5.62 | 5.28 | 5.59 | 5.59 | qfq | 26,157,044 | 142,583,691 | 3.14% |
| 2026-04-24 | 5.23 | 5.57 | 5.18 | 5.42 | 5.42 | qfq | 29,996,443 | 162,148,613 | 4.84% |
| 2026-04-23 | 5.28 | 5.38 | 5.14 | 5.17 | 5.17 | qfq | 11,912,318 | 62,147,551 | -1.71% |
| 2026-04-22 | 5.10 | 5.29 | 5.02 | 5.26 | 5.26 | qfq | 15,774,835 | 81,903,084 | 2.14% |
| 2026-04-21 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 8,109,040 | 41,771,874 | -1.34% |
| 2026-04-20 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 9,360,267 | 48,702,982 | -0.38% |
| 2026-04-17 | 5.35 | 5.36 | 5.16 | 5.24 | 5.24 | qfq | 12,163,358 | 63,530,738 | -2.42% |
| 2026-04-16 | 5.18 | 5.39 | 5.14 | 5.37 | 5.37 | qfq | 12,811,192 | 67,693,959 | 3.87% |
| 2026-04-15 | 5.33 | 5.34 | 5.12 | 5.17 | 5.17 | qfq | 10,616,902 | 55,216,600 | -2.64% |
| 2026-04-14 | 5.36 | 5.41 | 5.22 | 5.31 | 5.31 | qfq | 8,960,100 | 47,567,000 | -0.19% |
| 2026-04-13 | 5.25 | 5.32 | 5.21 | 5.32 | 5.32 | qfq | 7,886,402 | 41,522,822 | 0.95% |
| 2026-04-10 | 5.33 | 5.38 | 5.25 | 5.27 | 5.27 | qfq | 8,138,200 | 43,224,424 | -0.57% |
| 2026-04-09 | 5.37 | 5.40 | 5.25 | 5.30 | 5.30 | qfq | 10,047,900 | 53,377,256 | -1.67% |
| 2026-04-08 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | qfq | 12,459,100 | 66,537,866 | 5.07% |
| 2026-04-07 | 5.00 | 5.15 | 4.97 | 5.13 | 5.13 | qfq | 11,035,202 | 56,092,308 | 2.40% |
| 2026-04-03 | 5.24 | 5.24 | 5.00 | 5.01 | 5.01 | qfq | 12,158,562 | 61,509,337 | -3.09% |
| 2026-04-02 | 5.31 | 5.32 | 5.13 | 5.17 | 5.17 | qfq | 10,415,200 | 54,313,119 | -2.64% |
| 2026-04-01 | 5.35 | 5.36 | 5.24 | 5.31 | 5.31 | qfq | 8,789,044 | 46,438,992 | 1.72% |
| 2026-03-31 | 5.30 | 5.37 | 5.21 | 5.22 | 5.22 | qfq | 10,273,790 | 54,348,560 | -1.69% |
| 2026-03-30 | 5.23 | 5.33 | 5.16 | 5.31 | 5.31 | qfq | 11,910,700 | 62,519,342 | 0.19% |
| 2026-03-27 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | qfq | 10,213,597 | 53,664,899 | 1.53% |
| 2026-03-26 | 5.41 | 5.46 | 5.19 | 5.22 | 5.22 | qfq | 13,398,700 | 70,678,730 | -3.51% |
| 2026-03-25 | 5.32 | 5.49 | 5.31 | 5.41 | 5.41 | qfq | 16,676,502 | 90,537,029 | 2.46% |
| 2026-03-24 | 5.20 | 5.30 | 5.05 | 5.28 | 5.28 | qfq | 20,138,963 | 104,262,337 | 4.55% |
| 2026-03-23 | 5.37 | 5.42 | 5.00 | 5.05 | 5.05 | qfq | 20,398,650 | 106,294,104 | -8.68% |
| 2026-03-20 | 5.84 | 5.89 | 5.52 | 5.53 | 5.53 | qfq | 15,594,400 | 87,922,001 | -5.15% |
| 2026-03-19 | 5.88 | 5.94 | 5.79 | 5.83 | 5.83 | qfq | 8,151,065 | 47,767,932 | -2.18% |
| 2026-03-18 | 5.81 | 5.98 | 5.76 | 5.96 | 5.96 | qfq | 10,846,000 | 63,616,626 | 3.29% |
| 2026-03-17 | 5.95 | 5.97 | 5.75 | 5.77 | 5.77 | qfq | 8,980,600 | 52,601,370 | -2.53% |
| 2026-03-16 | 5.85 | 5.94 | 5.82 | 5.92 | 5.92 | qfq | 9,282,971 | 54,565,452 | 1.02% |
| 2026-03-13 | 5.93 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 8,248,500 | 48,914,252 | -1.35% |
| 2026-03-12 | 6.10 | 6.12 | 5.92 | 5.94 | 5.94 | qfq | 10,502,751 | 63,022,610 | -2.14% |
| 2026-03-11 | 6.10 | 6.23 | 6.03 | 6.07 | 6.07 | qfq | 9,939,005 | 60,720,024 | -0.16% |
| 2026-03-10 | 5.97 | 6.10 | 5.93 | 6.08 | 6.08 | qfq | 10,352,100 | 62,498,635 | 2.70% |
| 2026-03-09 | 5.85 | 5.94 | 5.76 | 5.92 | 5.92 | qfq | 11,192,300 | 65,449,343 | 0.00% |
| 2026-03-06 | 5.89 | 5.92 | 5.80 | 5.92 | 5.92 | qfq | 11,132,400 | 65,378,132 | 0.68% |
| 2026-03-05 | 5.77 | 5.98 | 5.74 | 5.88 | 5.88 | qfq | 13,952,744 | 81,930,935 | 4.07% |
| 2026-03-04 | 5.70 | 5.77 | 5.59 | 5.65 | 5.65 | qfq | 13,208,918 | 74,993,065 | -1.57% |
| 2026-03-03 | 5.97 | 6.07 | 5.71 | 5.74 | 5.74 | qfq | 14,708,418 | 86,457,385 | -3.85% |
| 2026-03-02 | 6.18 | 6.24 | 5.94 | 5.97 | 5.97 | qfq | 14,361,381 | 86,941,812 | -4.78% |
| 2026-02-27 | 6.21 | 6.29 | 6.16 | 6.27 | 6.27 | qfq | 8,261,334 | 51,459,633 | 0.48% |
| 2026-02-26 | 6.23 | 6.29 | 6.20 | 6.24 | 6.24 | qfq | 8,325,260 | 51,968,575 | 0.32% |
| 2026-02-25 | 6.24 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 10,278,233 | 64,031,033 | -0.48% |
| 2026-02-24 | 6.23 | 6.32 | 6.17 | 6.25 | 6.25 | qfq | 9,598,400 | 59,991,285 | 1.13% |
| 2026-02-13 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | qfq | 7,715,332 | 48,034,422 | -0.80% |
| 2026-02-12 | 6.32 | 6.32 | 6.16 | 6.23 | 6.23 | qfq | 10,208,118 | 63,630,991 | -0.80% |
| 2026-02-11 | 6.32 | 6.38 | 6.27 | 6.28 | 6.28 | qfq | 13,865,215 | 87,617,635 | -0.95% |
| 2026-02-10 | 6.22 | 6.38 | 6.18 | 6.34 | 6.34 | qfq | 15,529,466 | 98,013,841 | 2.26% |
| 2026-02-09 | 6.10 | 6.21 | 6.09 | 6.20 | 6.20 | qfq | 12,731,734 | 78,571,012 | 2.65% |
| 2026-02-06 | 5.96 | 6.10 | 5.93 | 6.04 | 6.04 | qfq | 12,056,424 | 72,797,268 | 1.17% |
| 2026-02-05 | 5.95 | 6.06 | 5.92 | 5.97 | 5.97 | qfq | 10,243,400 | 61,521,801 | 0.17% |
| 2026-02-04 | 5.96 | 6.01 | 5.88 | 5.96 | 5.96 | qfq | 9,909,618 | 58,913,939 | 0.00% |
| 2026-02-03 | 5.87 | 5.99 | 5.85 | 5.96 | 5.96 | qfq | 11,187,734 | 66,412,328 | 2.58% |
| 2026-02-02 | 5.90 | 6.00 | 5.80 | 5.81 | 5.81 | qfq | 13,260,200 | 78,393,534 | -1.69% |
| 2026-01-30 | 5.83 | 5.99 | 5.81 | 5.91 | 5.91 | qfq | 17,811,769 | 104,969,950 | -2.31% |
| 2026-01-29 | 6.02 | 6.18 | 5.95 | 6.05 | 6.05 | qfq | 11,821,896 | 72,067,925 | -0.49% |
| 2026-01-28 | 6.14 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 9,788,300 | 59,967,927 | -1.62% |
| 2026-01-27 | 6.15 | 6.21 | 5.94 | 6.18 | 6.18 | qfq | 12,349,479 | 75,018,595 | 0.49% |
| 2026-01-26 | 6.27 | 6.27 | 6.07 | 6.15 | 6.15 | qfq | 11,833,510 | 72,750,356 | -1.28% |
| 2026-01-23 | 6.10 | 6.25 | 6.08 | 6.23 | 6.23 | qfq | 10,035,789 | 62,092,365 | 2.13% |
| 2026-01-22 | 6.06 | 6.15 | 6.03 | 6.10 | 6.10 | qfq | 6,776,200 | 41,314,150 | 1.33% |
| 2026-01-21 | 5.96 | 6.06 | 5.95 | 6.02 | 6.02 | qfq | 7,645,000 | 46,013,907 | 0.00% |
| 2026-01-20 | 6.14 | 6.15 | 5.97 | 6.02 | 6.02 | qfq | 12,869,800 | 77,832,451 | -1.31% |
| 2026-01-19 | 6.06 | 6.15 | 6.03 | 6.10 | 6.10 | qfq | 10,545,500 | 64,462,211 | 0.49% |
| 2026-01-16 | 6.29 | 6.31 | 6.06 | 6.07 | 6.07 | qfq | 13,979,383 | 85,809,366 | -2.88% |
| 2026-01-15 | 6.24 | 6.31 | 6.14 | 6.25 | 6.25 | qfq | 12,763,400 | 79,290,647 | -0.95% |
| 2026-01-14 | 6.20 | 6.40 | 6.16 | 6.31 | 6.31 | qfq | 17,740,650 | 111,863,761 | 1.77% |
| 2026-01-13 | 6.34 | 6.36 | 6.17 | 6.20 | 6.20 | qfq | 14,970,796 | 93,485,684 | -2.36% |
| 2026-01-12 | 6.18 | 6.38 | 6.11 | 6.35 | 6.35 | qfq | 19,344,826 | 121,231,300 | 3.93% |
| 2026-01-09 | 6.03 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 13,994,987 | 84,469,209 | 1.33% |
| 2026-01-08 | 5.82 | 6.05 | 5.80 | 6.03 | 6.03 | qfq | 15,741,307 | 93,730,124 | 3.43% |
| 2026-01-07 | 5.92 | 5.92 | 5.79 | 5.83 | 5.83 | qfq | 12,248,531 | 71,592,777 | -1.52% |
| 2026-01-06 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | qfq | 10,026,836 | 59,096,847 | 0.68% |
| 2026-01-05 | 5.76 | 5.90 | 5.71 | 5.88 | 5.88 | qfq | 13,269,002 | 77,590,823 | 2.08% |
| 2025-12-31 | 5.71 | 5.79 | 5.63 | 5.76 | 5.76 | qfq | 9,917,474 | 56,671,298 | 0.88% |
| 2025-12-30 | 5.73 | 5.86 | 5.70 | 5.71 | 5.71 | qfq | 9,543,135 | 55,072,254 | -1.04% |
| 2025-12-29 | 5.76 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 7,514,666 | 43,310,705 | -0.17% |
| 2025-12-26 | 5.75 | 5.84 | 5.75 | 5.78 | 5.78 | qfq | 7,579,900 | 43,968,924 | 0.00% |
| 2025-12-25 | 5.78 | 5.82 | 5.72 | 5.78 | 5.78 | qfq | 7,228,001 | 41,655,310 | 0.17% |
| 2025-12-24 | 5.70 | 5.80 | 5.66 | 5.77 | 5.77 | qfq | 6,176,105 | 35,577,969 | 1.23% |
| 2025-12-23 | 5.82 | 5.84 | 5.68 | 5.70 | 5.70 | qfq | 8,559,200 | 48,977,995 | -1.89% |
| 2025-12-22 | 5.86 | 5.92 | 5.80 | 5.81 | 5.81 | qfq | 7,235,600 | 42,442,452 | -0.68% |
| 2025-12-19 | 5.79 | 5.88 | 5.74 | 5.85 | 5.85 | qfq | 9,487,700 | 55,169,764 | 0.86% |
| 2025-12-18 | 5.66 | 5.87 | 5.60 | 5.80 | 5.80 | qfq | 11,461,674 | 66,211,620 | 1.93% |
| 2025-12-17 | 5.74 | 5.81 | 5.52 | 5.69 | 5.69 | qfq | 15,203,423 | 85,558,503 | -1.04% |
| 2025-12-16 | 5.90 | 5.96 | 5.74 | 5.75 | 5.75 | qfq | 10,342,033 | 60,002,620 | -2.54% |
| 2025-12-15 | 6.00 | 6.06 | 5.80 | 5.90 | 5.90 | qfq | 13,164,896 | 78,205,398 | -2.32% |
| 2025-12-12 | 6.01 | 6.17 | 5.97 | 6.04 | 6.04 | qfq | 12,704,000 | 77,114,007 | -0.33% |
| 2025-12-11 | 6.24 | 6.26 | 6.04 | 6.06 | 6.06 | qfq | 11,420,661 | 69,890,507 | -2.42% |
| 2025-12-10 | 6.31 | 6.32 | 6.16 | 6.21 | 6.21 | qfq | 8,214,300 | 51,184,494 | -2.05% |
| 2025-12-09 | 6.24 | 6.39 | 6.23 | 6.34 | 6.34 | qfq | 12,182,345 | 77,333,842 | 0.96% |
| 2025-12-08 | 6.11 | 6.32 | 6.11 | 6.28 | 6.28 | qfq | 13,729,657 | 85,998,408 | 2.45% |
| 2025-12-05 | 6.00 | 6.13 | 5.94 | 6.13 | 6.13 | qfq | 8,961,627 | 54,167,232 | 1.83% |
| 2025-12-04 | 6.17 | 6.17 | 5.95 | 6.02 | 6.02 | qfq | 11,258,838 | 67,961,398 | -2.43% |
| 2025-12-03 | 6.43 | 6.43 | 6.11 | 6.17 | 6.17 | qfq | 18,647,986 | 115,710,145 | -4.04% |
| 2025-12-02 | 6.42 | 6.45 | 6.34 | 6.43 | 6.43 | qfq | 8,629,357 | 55,266,919 | -0.46% |
| 2025-12-01 | 6.36 | 6.48 | 6.31 | 6.46 | 6.46 | qfq | 11,852,800 | 76,181,800 | 2.05% |
| 2025-11-28 | 6.32 | 6.35 | 6.21 | 6.33 | 6.33 | qfq | 9,138,632 | 57,376,736 | 0.80% |
| 2025-11-27 | 6.33 | 6.37 | 6.26 | 6.28 | 6.28 | qfq | 8,978,888 | 56,644,257 | -0.48% |
| 2025-11-26 | 6.41 | 6.51 | 6.29 | 6.31 | 6.31 | qfq | 10,987,000 | 70,188,532 | -2.17% |
| 2025-11-25 | 6.37 | 6.50 | 6.36 | 6.45 | 6.45 | qfq | 12,044,530 | 77,614,935 | 1.42% |
| 2025-11-24 | 6.17 | 6.37 | 6.16 | 6.36 | 6.36 | qfq | 13,759,813 | 86,302,426 | 2.91% |
| 2025-11-21 | 6.36 | 6.49 | 6.17 | 6.18 | 6.18 | qfq | 19,922,906 | 124,961,415 | -3.74% |
| 2025-11-20 | 6.39 | 6.54 | 6.31 | 6.42 | 6.42 | qfq | 15,365,324 | 98,918,942 | 0.63% |
| 2025-11-19 | 6.58 | 6.58 | 6.35 | 6.38 | 6.38 | qfq | 10,894,401 | 69,976,563 | -3.04% |
| 2025-11-18 | 6.53 | 6.58 | 6.50 | 6.58 | 6.58 | qfq | 11,176,754 | 73,186,560 | 0.46% |
| 2025-11-17 | 6.40 | 6.58 | 6.40 | 6.55 | 6.55 | qfq | 10,799,081 | 70,569,581 | 1.87% |
| 2025-11-14 | 6.38 | 6.54 | 6.35 | 6.43 | 6.43 | qfq | 11,280,395 | 72,916,606 | 0.31% |
| 2025-11-13 | 6.38 | 6.43 | 6.33 | 6.41 | 6.41 | qfq | 7,944,973 | 50,637,526 | 0.16% |
| 2025-11-12 | 6.41 | 6.45 | 6.31 | 6.40 | 6.40 | qfq | 8,765,502 | 55,913,698 | -0.62% |
| 2025-11-11 | 6.43 | 6.49 | 6.38 | 6.44 | 6.44 | qfq | 8,076,416 | 52,081,995 | 0.00% |
| 2025-11-10 | 6.38 | 6.48 | 6.37 | 6.44 | 6.44 | qfq | 9,927,200 | 63,833,292 | 0.94% |
| 2025-11-07 | 6.34 | 6.42 | 6.31 | 6.38 | 6.38 | qfq | 10,911,402 | 69,481,811 | 0.63% |
| 2025-11-06 | 6.43 | 6.44 | 6.30 | 6.34 | 6.34 | qfq | 9,370,975 | 59,377,237 | -1.25% |
| 2025-11-05 | 6.38 | 6.48 | 6.35 | 6.42 | 6.42 | qfq | 10,963,375 | 70,344,836 | 0.00% |
| 2025-11-04 | 6.46 | 6.48 | 6.35 | 6.42 | 6.42 | qfq | 11,500,403 | 73,583,849 | -0.47% |
| 2025-11-03 | 6.24 | 6.46 | 6.23 | 6.45 | 6.45 | qfq | 17,746,900 | 113,519,264 | 3.53% |
| 2025-10-31 | 6.15 | 6.29 | 6.12 | 6.23 | 6.23 | qfq | 12,629,824 | 78,399,954 | 1.47% |
| 2025-10-30 | 6.17 | 6.24 | 6.09 | 6.14 | 6.14 | qfq | 9,565,711 | 58,947,629 | -0.97% |
| 2025-10-29 | 6.30 | 6.31 | 6.14 | 6.20 | 6.20 | qfq | 10,148,921 | 63,044,387 | -1.27% |
| 2025-10-28 | 6.11 | 6.30 | 6.09 | 6.28 | 6.28 | qfq | 15,861,078 | 98,993,592 | 2.11% |
| 2025-10-27 | 6.20 | 6.20 | 6.06 | 6.15 | 6.15 | qfq | 9,320,855 | 57,215,896 | 0.16% |
| 2025-10-24 | 6.15 | 6.22 | 6.12 | 6.14 | 6.14 | qfq | 8,439,400 | 51,946,427 | 0.16% |
| 2025-10-23 | 6.07 | 6.16 | 6.02 | 6.13 | 6.13 | qfq | 9,736,198 | 59,097,411 | 0.49% |
| 2025-10-22 | 6.13 | 6.18 | 6.08 | 6.10 | 6.10 | qfq | 10,736,204 | 65,746,007 | -0.65% |
| 2025-10-21 | 5.99 | 6.14 | 5.94 | 6.14 | 6.14 | qfq | 13,539,852 | 82,358,780 | 2.50% |
| 2025-10-20 | 5.87 | 6.00 | 5.87 | 5.99 | 5.99 | qfq | 11,665,056 | 69,348,020 | 2.92% |
| 2025-10-17 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | qfq | 10,463,902 | 61,588,129 | -2.02% |
| 2025-10-16 | 6.00 | 6.03 | 5.92 | 5.94 | 5.94 | qfq | 11,204,406 | 66,896,896 | -1.00% |
| 2025-10-15 | 5.89 | 6.04 | 5.87 | 6.00 | 6.00 | qfq | 11,092,636 | 66,293,224 | 1.87% |
| 2025-10-14 | 6.06 | 6.09 | 5.88 | 5.89 | 5.89 | qfq | 14,148,700 | 84,354,678 | -2.16% |
| 2025-10-13 | 5.81 | 6.04 | 5.68 | 6.02 | 6.02 | qfq | 13,510,998 | 80,105,886 | -0.50% |
| 2025-10-10 | 6.05 | 6.11 | 5.98 | 6.05 | 6.05 | qfq | 13,711,880 | 82,959,028 | -0.17% |
| 2025-10-09 | 6.19 | 6.21 | 6.05 | 6.06 | 6.06 | qfq | 18,058,411 | 110,493,401 | -1.46% |
| 2025-09-30 | 6.25 | 6.34 | 6.15 | 6.15 | 6.15 | qfq | 12,145,902 | 75,364,492 | -1.28% |
| 2025-09-29 | 6.24 | 6.34 | 6.11 | 6.23 | 6.23 | qfq | 12,299,898 | 76,539,930 | -0.16% |
| 2025-09-26 | 6.33 | 6.35 | 6.23 | 6.24 | 6.24 | qfq | 9,825,363 | 61,780,858 | -1.58% |
| 2025-09-25 | 6.44 | 6.48 | 6.34 | 6.34 | 6.34 | qfq | 10,277,840 | 65,886,696 | -1.86% |
| 2025-09-24 | 6.30 | 6.46 | 6.22 | 6.46 | 6.46 | qfq | 12,498,054 | 79,716,687 | 2.05% |
| 2025-09-23 | 6.44 | 6.48 | 6.13 | 6.33 | 6.33 | qfq | 16,014,164 | 100,203,682 | -1.56% |
| 2025-09-22 | 6.50 | 6.50 | 6.38 | 6.43 | 6.43 | qfq | 10,388,100 | 66,872,023 | -0.77% |
| 2025-09-19 | 6.60 | 6.65 | 6.43 | 6.48 | 6.48 | qfq | 15,200,372 | 98,950,792 | -1.22% |
| 2025-09-18 | 6.76 | 6.77 | 6.50 | 6.56 | 6.56 | qfq | 20,737,367 | 138,246,252 | -2.96% |
| 2025-09-17 | 6.79 | 6.83 | 6.71 | 6.76 | 6.76 | qfq | 10,992,702 | 74,458,731 | -0.29% |
| 2025-09-16 | 6.65 | 6.78 | 6.61 | 6.78 | 6.78 | qfq | 13,682,100 | 92,159,120 | 1.95% |
| 2025-09-15 | 6.72 | 6.73 | 6.62 | 6.65 | 6.65 | qfq | 11,767,146 | 78,314,499 | -1.04% |
| 2025-09-12 | 6.75 | 6.83 | 6.71 | 6.72 | 6.72 | qfq | 14,072,482 | 95,196,711 | -0.59% |
| 2025-09-11 | 6.71 | 6.77 | 6.58 | 6.76 | 6.76 | qfq | 18,163,764 | 121,543,851 | 0.75% |
| 2025-09-10 | 6.63 | 6.83 | 6.58 | 6.71 | 6.71 | qfq | 20,652,198 | 138,943,901 | 1.98% |
| 2025-09-09 | 6.74 | 6.75 | 6.53 | 6.58 | 6.58 | qfq | 16,603,800 | 109,882,455 | -2.37% |
| 2025-09-08 | 6.75 | 6.76 | 6.60 | 6.74 | 6.74 | qfq | 15,296,605 | 102,271,806 | 0.00% |
| 2025-09-05 | 6.60 | 6.74 | 6.49 | 6.74 | 6.74 | qfq | 18,408,178 | 122,535,519 | 2.12% |
| 2025-09-04 | 6.69 | 6.81 | 6.46 | 6.60 | 6.60 | qfq | 20,251,078 | 134,966,082 | -0.90% |
| 2025-09-03 | 6.98 | 7.02 | 6.62 | 6.66 | 6.66 | qfq | 21,950,600 | 149,512,599 | -4.45% |
| 2025-09-02 | 7.27 | 7.28 | 6.88 | 6.97 | 6.97 | qfq | 26,877,800 | 188,664,819 | -4.26% |
| 2025-09-01 | 7.19 | 7.45 | 7.15 | 7.28 | 7.28 | qfq | 22,473,967 | 163,768,882 | 1.96% |
| 2025-08-29 | 7.34 | 7.37 | 7.07 | 7.14 | 7.14 | qfq | 24,068,465 | 171,963,250 | -2.46% |
| 2025-08-28 | 7.31 | 7.52 | 7.06 | 7.32 | 7.32 | qfq | 30,619,665 | 223,153,331 | 0.83% |
| 2025-08-27 | 7.54 | 7.65 | 7.25 | 7.26 | 7.26 | qfq | 41,001,904 | 307,274,950 | -5.10% |
| 2025-08-26 | 7.36 | 7.84 | 7.31 | 7.65 | 7.65 | qfq | 46,683,403 | 355,188,475 | 3.94% |
| 2025-08-25 | 7.39 | 7.48 | 7.31 | 7.36 | 7.36 | qfq | 23,529,500 | 173,587,429 | -0.41% |
| 2025-08-22 | 7.34 | 7.42 | 7.32 | 7.39 | 7.39 | qfq | 20,673,200 | 152,436,508 | 0.14% |
| 2025-08-21 | 7.47 | 7.52 | 7.31 | 7.38 | 7.38 | qfq | 21,768,106 | 160,699,129 | -1.07% |
| 2025-08-20 | 7.23 | 7.47 | 7.17 | 7.46 | 7.46 | qfq | 24,487,702 | 179,216,776 | 2.75% |
| 2025-08-19 | 7.16 | 7.29 | 7.12 | 7.26 | 7.26 | qfq | 21,258,164 | 154,031,027 | 0.97% |
| 2025-08-18 | 6.98 | 7.22 | 6.98 | 7.19 | 7.19 | qfq | 27,278,300 | 195,228,073 | 3.16% |
| 2025-08-15 | 6.96 | 7.01 | 6.94 | 6.97 | 6.97 | qfq | 16,332,245 | 113,884,496 | 0.14% |
| 2025-08-14 | 7.15 | 7.19 | 6.93 | 6.96 | 6.96 | qfq | 19,861,100 | 139,578,524 | -2.52% |
| 2025-08-13 | 7.27 | 7.29 | 7.10 | 7.14 | 7.14 | qfq | 21,678,402 | 155,457,568 | -1.11% |
| 2025-08-12 | 7.19 | 7.33 | 7.11 | 7.22 | 7.22 | qfq | 22,966,416 | 165,840,377 | 0.42% |
| 2025-08-11 | 7.10 | 7.28 | 7.10 | 7.19 | 7.19 | qfq | 16,944,960 | 121,737,472 | 1.27% |
| 2025-08-08 | 7.16 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 16,679,600 | 118,391,965 | -1.25% |
| 2025-08-07 | 7.22 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 17,708,199 | 127,724,634 | -0.42% |
| 2025-08-06 | 7.14 | 7.24 | 7.08 | 7.22 | 7.22 | qfq | 22,496,320 | 161,802,273 | 1.26% |
| 2025-08-05 | 7.04 | 7.17 | 7.04 | 7.13 | 7.13 | qfq | 19,194,845 | 136,280,996 | 1.57% |
| 2025-08-04 | 7.00 | 7.08 | 6.93 | 7.02 | 7.02 | qfq | 15,896,100 | 111,301,096 | -0.57% |
| 2025-08-01 | 6.96 | 7.07 | 6.86 | 7.06 | 7.06 | qfq | 23,261,954 | 163,119,522 | 2.02% |
| 2025-07-31 | 7.03 | 7.18 | 6.90 | 6.92 | 6.92 | qfq | 26,014,644 | 182,925,883 | -1.00% |
| 2025-07-30 | 7.06 | 7.11 | 6.91 | 6.99 | 6.99 | qfq | 27,761,992 | 194,496,302 | -1.13% |
| 2025-07-29 | 7.30 | 7.35 | 7.02 | 7.07 | 7.07 | qfq | 40,233,518 | 286,256,490 | -1.81% |
| 2025-07-28 | 6.81 | 7.35 | 6.78 | 7.20 | 7.20 | qfq | 71,608,890 | 513,202,362 | 5.88% |
| 2025-07-25 | 6.74 | 6.81 | 6.70 | 6.80 | 6.80 | qfq | 12,766,100 | 86,485,058 | 1.04% |
| 2025-07-24 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | qfq | 11,703,236 | 78,441,869 | 0.60% |
| 2025-07-23 | 6.81 | 6.84 | 6.67 | 6.69 | 6.69 | qfq | 17,458,600 | 117,722,006 | -2.05% |
| 2025-07-22 | 6.90 | 6.97 | 6.81 | 6.83 | 6.83 | qfq | 15,502,540 | 106,326,996 | -1.59% |
| 2025-07-21 | 6.92 | 6.96 | 6.90 | 6.94 | 6.94 | qfq | 10,894,931 | 75,556,434 | 0.58% |
| 2025-07-18 | 7.01 | 7.02 | 6.89 | 6.90 | 6.90 | qfq | 15,605,300 | 108,069,363 | -1.57% |
| 2025-07-17 | 6.85 | 7.07 | 6.79 | 7.01 | 7.01 | qfq | 23,193,902 | 161,402,738 | 2.49% |
| 2025-07-16 | 6.82 | 6.94 | 6.78 | 6.84 | 6.84 | qfq | 13,929,929 | 95,537,232 | 0.29% |
| 2025-07-15 | 6.83 | 6.93 | 6.73 | 6.82 | 6.82 | qfq | 12,037,629 | 81,973,639 | -0.73% |
| 2025-07-14 | 6.91 | 6.91 | 6.79 | 6.87 | 6.87 | qfq | 9,581,200 | 65,473,510 | -0.58% |
| 2025-07-11 | 6.86 | 6.94 | 6.81 | 6.91 | 6.91 | qfq | 11,625,600 | 79,945,644 | 0.58% |
| 2025-07-10 | 6.83 | 6.94 | 6.79 | 6.87 | 6.87 | qfq | 10,715,400 | 73,480,112 | 0.44% |
| 2025-07-09 | 6.84 | 6.92 | 6.79 | 6.84 | 6.84 | qfq | 10,531,600 | 72,253,201 | -0.29% |
| 2025-07-08 | 6.73 | 6.88 | 6.69 | 6.86 | 6.86 | qfq | 11,466,378 | 78,245,870 | 1.93% |
| 2025-07-07 | 6.72 | 6.78 | 6.69 | 6.73 | 6.73 | qfq | 9,119,500 | 61,371,781 | -0.30% |
| 2025-07-04 | 6.94 | 6.95 | 6.73 | 6.75 | 6.75 | qfq | 12,533,600 | 85,240,119 | -2.74% |
| 2025-07-03 | 6.77 | 6.95 | 6.75 | 6.94 | 6.94 | qfq | 11,945,178 | 82,328,907 | 2.36% |
| 2025-07-02 | 6.85 | 6.88 | 6.71 | 6.78 | 6.78 | qfq | 9,977,100 | 67,435,054 | -0.88% |
| 2025-07-01 | 6.95 | 6.97 | 6.80 | 6.84 | 6.84 | qfq | 10,232,400 | 70,227,863 | -1.44% |
| 2025-06-30 | 6.82 | 6.97 | 6.82 | 6.94 | 6.94 | qfq | 11,378,265 | 78,870,142 | 1.46% |
| 2025-06-27 | 6.74 | 6.90 | 6.73 | 6.84 | 6.84 | qfq | 14,857,400 | 101,659,369 | 1.48% |
| 2025-06-26 | 6.68 | 6.83 | 6.61 | 6.74 | 6.74 | qfq | 13,910,935 | 93,748,364 | 1.05% |
| 2025-06-25 | 6.64 | 6.69 | 6.53 | 6.67 | 6.67 | qfq | 11,459,535 | 75,737,213 | 0.76% |
| 2025-06-24 | 6.48 | 6.65 | 6.46 | 6.62 | 6.62 | qfq | 13,568,633 | 89,379,375 | 2.64% |
| 2025-06-23 | 6.30 | 6.48 | 6.24 | 6.45 | 6.45 | qfq | 11,469,745 | 73,483,195 | 1.57% |
| 2025-06-20 | 6.40 | 6.47 | 6.27 | 6.35 | 6.35 | qfq | 10,750,600 | 68,554,356 | -1.40% |
| 2025-06-19 | 6.58 | 6.65 | 6.40 | 6.44 | 6.44 | qfq | 10,958,300 | 71,201,074 | -2.42% |
| 2025-06-18 | 6.57 | 6.63 | 6.50 | 6.60 | 6.60 | qfq | 10,733,481 | 70,500,776 | -0.60% |
| 2025-06-17 | 6.78 | 6.78 | 6.58 | 6.64 | 6.64 | qfq | 11,848,634 | 78,575,622 | -1.04% |
| 2025-06-16 | 6.60 | 6.80 | 6.52 | 6.71 | 6.71 | qfq | 16,872,681 | 113,423,211 | 1.51% |
| 2025-06-13 | 6.96 | 6.98 | 6.58 | 6.61 | 6.61 | qfq | 29,778,385 | 200,575,573 | -5.84% |
| 2025-06-12 | 6.94 | 7.27 | 6.91 | 7.02 | 7.02 | qfq | 34,719,402 | 245,780,349 | 0.86% |
| 2025-06-11 | 6.99 | 7.07 | 6.96 | 6.96 | 6.96 | qfq | 11,780,600 | 82,663,637 | -0.29% |
| 2025-06-10 | 7.14 | 7.17 | 6.86 | 6.98 | 6.98 | qfq | 18,546,229 | 129,871,767 | -2.24% |
| 2025-06-09 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | qfq | 12,835,729 | 91,002,846 | 2.29% |
| 2025-06-06 | 6.93 | 7.02 | 6.88 | 6.98 | 6.98 | qfq | 11,679,419 | 81,301,527 | 0.29% |
| 2025-06-05 | 6.92 | 7.00 | 6.83 | 6.96 | 6.96 | qfq | 13,867,405 | 95,920,504 | 0.72% |
| 2025-06-04 | 7.00 | 7.03 | 6.89 | 6.91 | 6.91 | qfq | 16,321,235 | 113,544,191 | -1.29% |
| 2025-06-03 | 7.15 | 7.23 | 6.90 | 7.00 | 7.00 | qfq | 23,233,919 | 163,646,131 | -2.64% |
| 2025-05-30 | 7.16 | 7.29 | 7.09 | 7.19 | 7.19 | qfq | 20,350,200 | 146,278,465 | 0.42% |
| 2025-05-29 | 6.90 | 7.25 | 6.87 | 7.16 | 7.16 | qfq | 18,277,098 | 129,966,121 | 3.32% |
| 2025-05-28 | 7.02 | 7.08 | 6.85 | 6.93 | 6.93 | qfq | 8,427,503 | 58,342,505 | -1.56% |
| 2025-05-27 | 7.10 | 7.14 | 6.92 | 7.04 | 7.04 | qfq | 10,644,103 | 74,689,895 | -0.85% |
| 2025-05-26 | 6.95 | 7.18 | 6.93 | 7.10 | 7.10 | qfq | 14,315,065 | 100,801,584 | 2.16% |
| 2025-05-23 | 6.97 | 7.24 | 6.88 | 6.95 | 6.95 | qfq | 17,871,703 | 126,463,153 | -0.29% |
| 2025-05-22 | 7.01 | 7.13 | 6.92 | 6.97 | 6.97 | qfq | 8,525,260 | 59,737,625 | -0.57% |
| 2025-05-21 | 7.24 | 7.25 | 6.98 | 7.01 | 7.01 | qfq | 9,622,500 | 67,978,581 | -3.18% |
| 2025-05-20 | 7.05 | 7.27 | 7.01 | 7.24 | 7.24 | qfq | 9,868,157 | 70,604,115 | 2.40% |
| 2025-05-19 | 7.10 | 7.10 | 6.91 | 7.07 | 7.07 | qfq | 6,839,200 | 47,986,951 | 1.00% |
| 2025-05-16 | 6.94 | 7.06 | 6.88 | 7.00 | 7.00 | qfq | 8,910,200 | 62,527,553 | 1.45% |
| 2025-05-15 | 7.08 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 8,665,900 | 60,408,348 | -2.82% |
| 2025-05-14 | 7.13 | 7.20 | 7.04 | 7.10 | 7.10 | qfq | 8,365,628 | 59,403,728 | -0.28% |
| 2025-05-13 | 7.29 | 7.41 | 7.10 | 7.12 | 7.12 | qfq | 15,570,716 | 112,645,807 | -0.70% |
| 2025-05-12 | 7.08 | 7.20 | 7.05 | 7.17 | 7.17 | qfq | 8,523,056 | 60,911,675 | 2.14% |
| 2025-05-09 | 7.15 | 7.19 | 6.98 | 7.02 | 7.02 | qfq | 10,442,398 | 73,550,851 | -2.50% |
| 2025-05-08 | 7.10 | 7.25 | 7.03 | 7.20 | 7.20 | qfq | 10,350,005 | 73,958,098 | 2.13% |
| 2025-05-07 | 7.19 | 7.21 | 6.96 | 7.05 | 7.05 | qfq | 14,393,511 | 101,696,253 | 0.71% |
| 2025-05-06 | 6.75 | 7.01 | 6.69 | 7.00 | 7.00 | qfq | 19,559,700 | 134,820,203 | 5.42% |
| 2025-04-30 | 6.45 | 6.69 | 6.40 | 6.64 | 6.64 | qfq | 12,792,900 | 84,496,350 | 3.91% |
| 2025-04-29 | 6.26 | 6.51 | 6.13 | 6.39 | 6.39 | qfq | 13,195,633 | 84,401,519 | 3.73% |
| 2025-04-28 | 6.24 | 6.32 | 6.15 | 6.16 | 6.16 | qfq | 8,072,795 | 50,091,137 | -1.44% |
| 2025-04-25 | 6.30 | 6.37 | 6.23 | 6.25 | 6.25 | qfq | 9,082,703 | 57,248,155 | -0.95% |
| 2025-04-24 | 6.47 | 6.47 | 6.26 | 6.31 | 6.31 | qfq | 9,614,000 | 61,024,967 | -2.92% |
| 2025-04-23 | 6.57 | 6.63 | 6.47 | 6.50 | 6.50 | qfq | 11,356,800 | 74,418,534 | -1.22% |
| 2025-04-22 | 6.61 | 6.64 | 6.43 | 6.58 | 6.58 | qfq | 12,207,610 | 79,679,670 | 0.46% |
| 2025-04-21 | 6.47 | 6.57 | 6.38 | 6.55 | 6.55 | qfq | 10,468,200 | 68,103,895 | 1.87% |
| 2025-04-18 | 6.50 | 6.50 | 6.28 | 6.43 | 6.43 | qfq | 9,036,100 | 57,786,572 | 0.31% |
| 2025-04-17 | 6.39 | 6.53 | 6.30 | 6.41 | 6.41 | qfq | 7,186,800 | 46,368,448 | 0.31% |
| 2025-04-16 | 6.52 | 6.52 | 6.26 | 6.39 | 6.39 | qfq | 11,015,100 | 70,503,829 | -2.29% |
| 2025-04-15 | 6.62 | 6.66 | 6.43 | 6.54 | 6.54 | qfq | 14,615,200 | 95,127,221 | -1.06% |
| 2025-04-14 | 6.66 | 6.77 | 6.54 | 6.61 | 6.61 | qfq | 11,508,565 | 76,757,495 | 1.38% |
| 2025-04-11 | 6.50 | 6.61 | 6.44 | 6.52 | 6.52 | qfq | 10,171,195 | 66,567,770 | -0.91% |
| 2025-04-10 | 6.52 | 6.66 | 6.47 | 6.58 | 6.58 | qfq | 14,407,592 | 94,829,245 | 2.97% |
| 2025-04-09 | 6.15 | 6.40 | 5.63 | 6.39 | 6.39 | qfq | 16,391,405 | 99,714,670 | 3.73% |
| 2025-04-08 | 6.00 | 6.38 | 5.94 | 6.16 | 6.16 | qfq | 18,514,433 | 114,163,204 | 4.58% |
| 2025-04-07 | 6.40 | 6.59 | 5.73 | 5.89 | 5.89 | qfq | 24,968,600 | 152,906,005 | -16.69% |
| 2025-04-03 | 7.13 | 7.23 | 7.04 | 7.07 | 7.07 | qfq | 12,003,025 | 85,617,217 | -2.62% |
| 2025-04-02 | 7.34 | 7.49 | 7.19 | 7.26 | 7.26 | qfq | 19,590,779 | 143,567,263 | 0.97% |
| 2025-04-01 | 7.11 | 7.21 | 6.93 | 7.19 | 7.19 | qfq | 20,182,586 | 142,491,543 | 4.35% |
| 2025-03-31 | 6.71 | 6.94 | 6.47 | 6.89 | 6.89 | qfq | 24,394,210 | 162,350,364 | 0.00% |
| 2025-03-28 | 7.24 | 7.29 | 6.88 | 6.89 | 6.89 | qfq | 19,196,100 | 135,344,765 | -4.70% |
| 2025-03-27 | 7.34 | 7.34 | 7.12 | 7.23 | 7.23 | qfq | 11,790,200 | 85,226,900 | -1.77% |
| 2025-03-26 | 7.27 | 7.43 | 7.22 | 7.36 | 7.36 | qfq | 11,160,140 | 82,057,554 | 1.24% |
| 2025-03-25 | 7.49 | 7.52 | 7.20 | 7.27 | 7.27 | qfq | 17,850,225 | 130,817,725 | -3.71% |
| 2025-03-24 | 8.01 | 8.06 | 7.38 | 7.55 | 7.55 | qfq | 33,207,435 | 252,657,047 | -7.59% |
| 2025-03-21 | 8.39 | 8.39 | 8.11 | 8.17 | 8.17 | qfq | 14,404,692 | 118,127,265 | -2.51% |
| 2025-03-20 | 8.60 | 8.64 | 8.37 | 8.38 | 8.38 | qfq | 18,034,424 | 152,783,596 | -2.22% |
| 2025-03-19 | 8.58 | 8.85 | 8.54 | 8.57 | 8.57 | qfq | 32,387,410 | 280,962,259 | -1.15% |
| 2025-03-18 | 8.32 | 8.80 | 8.14 | 8.67 | 8.67 | qfq | 37,319,161 | 313,734,818 | 4.58% |
| 2025-03-17 | 8.36 | 8.41 | 8.27 | 8.29 | 8.29 | qfq | 13,894,500 | 115,739,466 | -0.24% |
| 2025-03-14 | 8.17 | 8.32 | 8.14 | 8.31 | 8.31 | qfq | 13,616,200 | 112,245,283 | 0.73% |
| 2025-03-13 | 8.40 | 8.43 | 8.09 | 8.25 | 8.25 | qfq | 16,433,011 | 134,955,216 | -2.14% |
| 2025-03-12 | 8.40 | 8.59 | 8.36 | 8.43 | 8.43 | qfq | 15,261,911 | 129,306,253 | 1.08% |
| 2025-03-11 | 8.30 | 8.34 | 8.21 | 8.34 | 8.34 | qfq | 13,947,560 | 115,390,388 | -0.48% |
| 2025-03-10 | 8.43 | 8.56 | 8.33 | 8.38 | 8.38 | qfq | 12,959,651 | 109,017,253 | -1.30% |
| 2025-03-07 | 8.69 | 8.69 | 8.42 | 8.49 | 8.49 | qfq | 16,483,326 | 140,909,414 | -2.97% |
| 2025-03-06 | 8.58 | 8.80 | 8.57 | 8.75 | 8.75 | qfq | 18,657,367 | 162,591,719 | 2.10% |
| 2025-03-05 | 8.52 | 8.61 | 8.42 | 8.57 | 8.57 | qfq | 13,512,467 | 115,248,773 | 0.94% |
| 2025-03-04 | 8.18 | 8.54 | 8.12 | 8.49 | 8.49 | qfq | 14,431,000 | 121,136,112 | 2.66% |
| 2025-03-03 | 8.35 | 8.45 | 8.17 | 8.27 | 8.27 | qfq | 13,928,159 | 115,890,553 | -1.08% |
| 2025-02-28 | 8.69 | 8.69 | 8.30 | 8.36 | 8.36 | qfq | 21,921,063 | 185,982,914 | -4.57% |
| 2025-02-27 | 8.84 | 8.93 | 8.54 | 8.76 | 8.76 | qfq | 23,245,247 | 203,063,986 | -0.90% |
| 2025-02-26 | 9.03 | 9.09 | 8.75 | 8.84 | 8.84 | qfq | 27,136,588 | 240,046,168 | -1.34% |
| 2025-02-25 | 8.90 | 9.17 | 8.86 | 8.96 | 8.96 | qfq | 20,440,990 | 184,200,658 | -1.10% |
| 2025-02-24 | 9.24 | 9.26 | 8.95 | 9.06 | 9.06 | qfq | 25,134,489 | 227,471,603 | -1.84% |
| 2025-02-21 | 9.06 | 9.32 | 8.80 | 9.23 | 9.23 | qfq | 28,663,133 | 259,324,157 | 1.99% |
| 2025-02-20 | 9.18 | 9.24 | 9.01 | 9.05 | 9.05 | qfq | 18,717,126 | 170,317,947 | -1.42% |
| 2025-02-19 | 9.15 | 9.25 | 9.02 | 9.18 | 9.18 | qfq | 20,552,400 | 187,811,546 | 0.88% |
| 2025-02-18 | 9.65 | 9.75 | 9.04 | 9.10 | 9.10 | qfq | 31,641,464 | 297,314,119 | -5.70% |
| 2025-02-17 | 9.15 | 9.78 | 9.11 | 9.65 | 9.65 | qfq | 41,268,389 | 392,372,619 | 6.04% |
| 2025-02-14 | 9.02 | 9.12 | 8.89 | 9.10 | 9.10 | qfq | 20,734,300 | 187,353,448 | 0.89% |
| 2025-02-13 | 9.16 | 9.20 | 8.91 | 9.02 | 9.02 | qfq | 22,130,091 | 200,302,089 | -1.20% |
| 2025-02-12 | 9.07 | 9.23 | 9.04 | 9.13 | 9.13 | qfq | 19,892,089 | 181,765,216 | 0.77% |
| 2025-02-11 | 9.20 | 9.34 | 8.94 | 9.06 | 9.06 | qfq | 29,672,610 | 269,284,044 | -2.27% |
| 2025-02-10 | 9.01 | 9.28 | 8.98 | 9.27 | 9.27 | qfq | 27,408,294 | 250,768,795 | 4.27% |
| 2025-02-07 | 8.87 | 9.10 | 8.74 | 8.89 | 8.89 | qfq | 28,016,896 | 249,977,745 | 0.57% |
| 2025-02-06 | 8.55 | 8.85 | 8.47 | 8.84 | 8.84 | qfq | 27,358,168 | 237,953,270 | 3.03% |
| 2025-02-05 | 8.52 | 8.74 | 8.38 | 8.58 | 8.58 | qfq | 22,326,136 | 191,284,844 | 2.39% |
| 2025-01-27 | 8.65 | 8.78 | 8.38 | 8.38 | 8.38 | qfq | 14,979,500 | 127,566,647 | -2.44% |
| 2025-01-24 | 8.33 | 8.65 | 8.22 | 8.59 | 8.59 | qfq | 20,711,500 | 175,759,662 | 2.51% |
| 2025-01-23 | 8.41 | 8.75 | 8.37 | 8.38 | 8.38 | qfq | 18,270,621 | 156,408,199 | 0.72% |
| 2025-01-22 | 8.47 | 8.50 | 8.27 | 8.32 | 8.32 | qfq | 12,781,843 | 107,044,495 | -2.35% |
| 2025-01-21 | 8.72 | 8.77 | 8.40 | 8.52 | 8.52 | qfq | 16,633,300 | 141,636,567 | -2.29% |
| 2025-01-20 | 8.57 | 8.78 | 8.38 | 8.72 | 8.72 | qfq | 15,051,300 | 130,178,778 | 2.35% |
| 2025-01-17 | 8.82 | 8.87 | 8.48 | 8.52 | 8.52 | qfq | 20,120,900 | 173,115,365 | -3.84% |
| 2025-01-16 | 8.95 | 9.20 | 8.80 | 8.86 | 8.86 | qfq | 21,809,100 | 195,247,501 | 0.91% |
| 2025-01-15 | 8.98 | 9.19 | 8.73 | 8.78 | 8.78 | qfq | 31,869,383 | 285,268,248 | -1.79% |
| 2025-01-14 | 8.48 | 8.94 | 8.36 | 8.94 | 8.94 | qfq | 30,005,681 | 260,945,045 | 6.94% |
| 2025-01-13 | 8.23 | 8.48 | 7.97 | 8.36 | 8.36 | qfq | 21,297,933 | 175,157,577 | -1.53% |
| 2025-01-10 | 8.98 | 9.10 | 8.47 | 8.49 | 8.49 | qfq | 24,560,791 | 214,972,994 | -5.98% |
| 2025-01-09 | 9.02 | 9.28 | 8.86 | 9.03 | 9.03 | qfq | 28,254,304 | 256,068,734 | -0.55% |
| 2025-01-08 | 9.38 | 9.52 | 8.70 | 9.08 | 9.08 | qfq | 38,688,533 | 348,605,368 | -4.12% |
| 2025-01-07 | 9.20 | 9.58 | 8.90 | 9.47 | 9.47 | qfq | 28,090,500 | 259,266,506 | 3.95% |
| 2025-01-06 | 9.85 | 9.93 | 8.98 | 9.11 | 9.11 | qfq | 36,189,571 | 337,709,267 | -7.14% |
| 2025-01-03 | 10.88 | 10.91 | 9.61 | 9.81 | 9.81 | qfq | 39,547,470 | 402,503,712 | -9.75% |
| 2025-01-02 | 10.87 | 11.35 | 10.70 | 10.87 | 10.87 | qfq | 26,784,400 | 295,017,072 | 1.12% |
| 2024-12-31 | 11.31 | 11.38 | 10.40 | 10.75 | 10.75 | qfq | 38,771,702 | 420,637,174 | -5.12% |
| 2024-12-30 | 13.12 | 13.33 | 11.33 | 11.33 | 11.33 | qfq | 54,041,402 | 648,541,440 | -19.99% |
| 2024-12-27 | 13.68 | 14.47 | 13.40 | 14.16 | 14.16 | qfq | 33,954,395 | 476,157,551 | 4.73% |
| 2024-12-26 | 13.49 | 13.88 | 13.49 | 13.52 | 13.52 | qfq | 18,855,310 | 257,484,393 | 1.73% |
| 2024-12-25 | 13.73 | 13.86 | 12.80 | 13.29 | 13.29 | qfq | 26,269,963 | 347,141,980 | -4.18% |
| 2024-12-24 | 14.84 | 14.90 | 13.64 | 13.87 | 13.87 | qfq | 27,348,424 | 382,631,608 | -3.75% |
| 2024-12-23 | 14.50 | 14.93 | 13.94 | 14.41 | 14.41 | qfq | 54,575,412 | 789,106,634 | -7.03% |
| 2024-12-20 | 14.29 | 15.88 | 14.29 | 15.50 | 15.50 | qfq | 56,804,932 | 858,568,816 | 8.62% |
| 2024-12-19 | 13.35 | 14.43 | 13.27 | 14.27 | 14.27 | qfq | 30,502,479 | 423,438,131 | 4.47% |
| 2024-12-18 | 13.20 | 14.06 | 13.01 | 13.66 | 13.66 | qfq | 34,822,630 | 474,700,479 | 3.48% |
| 2024-12-17 | 14.30 | 14.30 | 12.75 | 13.20 | 13.20 | qfq | 53,594,732 | 712,439,413 | -7.89% |
| 2024-12-16 | 14.99 | 15.16 | 13.67 | 14.33 | 14.33 | qfq | 50,710,833 | 734,157,590 | -3.50% |
| 2024-12-13 | 14.20 | 15.18 | 13.96 | 14.85 | 14.85 | qfq | 55,485,100 | 819,416,304 | 5.10% |
| 2024-12-12 | 13.35 | 14.44 | 13.30 | 14.13 | 14.13 | qfq | 48,012,047 | 667,319,049 | 6.72% |
| 2024-12-11 | 12.96 | 13.34 | 12.78 | 13.24 | 13.24 | qfq | 20,547,790 | 268,369,139 | 0.23% |
| 2024-12-10 | 13.58 | 13.65 | 12.95 | 13.21 | 13.21 | qfq | 26,170,512 | 347,103,813 | 0.30% |
| 2024-12-09 | 13.57 | 13.99 | 12.88 | 13.17 | 13.17 | qfq | 39,532,200 | 527,350,299 | -3.94% |
| 2024-12-06 | 13.05 | 13.83 | 12.72 | 13.71 | 13.71 | qfq | 46,171,673 | 613,922,378 | 5.87% |
| 2024-12-05 | 12.56 | 13.14 | 12.36 | 12.95 | 12.95 | qfq | 30,216,878 | 385,821,091 | 2.61% |
| 2024-12-04 | 12.84 | 13.27 | 12.47 | 12.62 | 12.62 | qfq | 24,218,433 | 308,697,763 | -1.64% |
| 2024-12-03 | 12.55 | 13.20 | 12.20 | 12.83 | 12.83 | qfq | 37,613,600 | 478,611,017 | 1.34% |
| 2024-12-02 | 12.90 | 13.63 | 12.51 | 12.66 | 12.66 | qfq | 58,449,200 | 761,193,022 | -2.01% |
| 2024-11-29 | 12.18 | 13.36 | 12.00 | 12.92 | 12.92 | qfq | 73,587,330 | 933,258,369 | 4.19% |
| 2024-11-28 | 13.78 | 14.38 | 12.36 | 12.40 | 12.40 | qfq | 95,473,418 | 1,278,663,519 | -5.49% |
| 2024-11-27 | 11.61 | 13.20 | 11.50 | 13.12 | 13.12 | qfq | 84,247,313 | 1,049,875,715 | 9.42% |
| 2024-11-26 | 11.27 | 12.96 | 11.27 | 11.99 | 11.99 | qfq | 78,487,580 | 941,662,469 | 9.80% |
| 2024-11-25 | 10.69 | 10.99 | 10.18 | 10.92 | 10.92 | qfq | 36,739,299 | 385,923,620 | 1.87% |
| 2024-11-22 | 10.54 | 11.28 | 10.37 | 10.72 | 10.72 | qfq | 53,768,389 | 584,415,817 | 2.00% |
| 2024-11-21 | 10.50 | 10.67 | 10.38 | 10.51 | 10.51 | qfq | 24,567,301 | 258,893,092 | 0.10% |
| 2024-11-20 | 9.96 | 10.80 | 9.88 | 10.50 | 10.50 | qfq | 37,783,758 | 395,506,689 | 5.53% |
| 2024-11-19 | 9.47 | 9.97 | 9.38 | 9.95 | 9.95 | qfq | 22,829,357 | 223,805,514 | 6.08% |
| 2024-11-18 | 10.00 | 10.12 | 9.32 | 9.38 | 9.38 | qfq | 25,103,000 | 240,288,310 | -6.11% |
| 2024-11-15 | 10.37 | 10.56 | 9.97 | 9.99 | 9.99 | qfq | 31,365,158 | 322,612,197 | -4.95% |
| 2024-11-14 | 10.18 | 10.79 | 10.15 | 10.51 | 10.51 | qfq | 42,000,869 | 441,451,601 | 2.34% |
| 2024-11-13 | 10.46 | 10.77 | 10.03 | 10.27 | 10.27 | qfq | 32,183,900 | 331,007,601 | -1.82% |
| 2024-11-12 | 10.15 | 10.67 | 9.98 | 10.46 | 10.46 | qfq | 50,648,603 | 524,858,185 | 2.85% |
| 2024-11-11 | 9.60 | 10.40 | 9.55 | 10.17 | 10.17 | qfq | 37,357,610 | 375,061,840 | 5.39% |
| 2024-11-08 | 9.70 | 10.01 | 9.59 | 9.65 | 9.65 | qfq | 29,526,203 | 289,749,114 | 0.94% |
| 2024-11-07 | 9.10 | 9.58 | 8.90 | 9.56 | 9.56 | qfq | 26,600,556 | 248,102,696 | 5.05% |
| 2024-11-06 | 9.22 | 9.32 | 9.00 | 9.10 | 9.10 | qfq | 20,369,500 | 186,188,875 | -1.41% |
| 2024-11-05 | 8.96 | 9.32 | 8.92 | 9.23 | 9.23 | qfq | 17,001,702 | 155,399,050 | 4.29% |
| 2024-11-04 | 8.68 | 8.88 | 8.63 | 8.85 | 8.85 | qfq | 10,582,629 | 92,501,212 | 2.31% |
| 2024-11-01 | 9.12 | 9.17 | 8.64 | 8.65 | 8.65 | qfq | 22,927,278 | 203,563,166 | -6.28% |
| 2024-10-31 | 9.39 | 9.49 | 9.18 | 9.23 | 9.23 | qfq | 20,932,800 | 194,261,394 | -1.70% |
| 2024-10-30 | 9.31 | 9.54 | 9.22 | 9.39 | 9.39 | qfq | 19,560,400 | 183,059,677 | -0.74% |
| 2024-10-29 | 9.82 | 9.88 | 9.33 | 9.46 | 9.46 | qfq | 27,713,800 | 264,265,102 | -2.87% |
| 2024-10-28 | 9.81 | 10.19 | 9.68 | 9.74 | 9.74 | qfq | 41,128,000 | 404,586,136 | 0.52% |
| 2024-10-25 | 9.07 | 9.85 | 9.07 | 9.69 | 9.69 | qfq | 42,033,100 | 403,180,806 | 6.72% |
| 2024-10-24 | 9.15 | 9.19 | 8.98 | 9.08 | 9.08 | qfq | 13,674,645 | 124,019,090 | -1.20% |
| 2024-10-23 | 9.28 | 9.35 | 9.11 | 9.19 | 9.19 | qfq | 17,610,476 | 162,716,565 | -0.97% |
| 2024-10-22 | 9.61 | 9.68 | 9.20 | 9.28 | 9.28 | qfq | 27,451,602 | 256,466,842 | -3.43% |
| 2024-10-21 | 9.21 | 9.71 | 9.15 | 9.61 | 9.61 | qfq | 39,130,491 | 369,856,724 | 6.66% |
| 2024-10-18 | 8.88 | 9.20 | 8.76 | 9.01 | 9.01 | qfq | 19,303,126 | 173,959,873 | 1.46% |
| 2024-10-17 | 8.82 | 9.08 | 8.81 | 8.88 | 8.88 | qfq | 15,685,822 | 140,931,586 | 1.60% |
| 2024-10-16 | 8.84 | 8.94 | 8.68 | 8.74 | 8.74 | qfq | 12,555,791 | 110,327,421 | -2.35% |
| 2024-10-15 | 9.14 | 9.38 | 8.94 | 8.95 | 8.95 | qfq | 16,096,702 | 147,003,652 | -3.03% |
| 2024-10-14 | 8.85 | 9.30 | 8.70 | 9.23 | 9.23 | qfq | 15,887,338 | 143,379,657 | 4.77% |
| 2024-10-11 | 9.24 | 9.32 | 8.63 | 8.81 | 8.81 | qfq | 17,091,501 | 152,083,093 | -4.65% |
| 2024-10-10 | 9.50 | 9.65 | 9.09 | 9.24 | 9.24 | qfq | 20,712,967 | 193,925,109 | -0.65% |
| 2024-10-09 | 10.70 | 10.73 | 9.30 | 9.30 | 9.30 | qfq | 42,922,124 | 423,462,334 | -17.11% |
| 2024-10-08 | 12.13 | 12.34 | 10.50 | 11.22 | 11.22 | qfq | 59,203,079 | 665,812,168 | 6.96% |
| 2024-09-30 | 9.53 | 10.98 | 9.27 | 10.49 | 10.49 | qfq | 39,083,995 | 390,763,250 | 11.95% |
| 2024-09-27 | 9.20 | 9.49 | 8.93 | 9.37 | 9.37 | qfq | 17,686,548 | 162,543,461 | 4.46% |
| 2024-09-26 | 8.89 | 9.00 | 8.81 | 8.97 | 8.97 | qfq | 7,657,200 | 68,205,252 | 0.34% |
| 2024-09-25 | 8.99 | 9.35 | 8.92 | 8.94 | 8.94 | qfq | 11,427,300 | 104,461,893 | -0.45% |
| 2024-09-24 | 8.37 | 9.05 | 8.34 | 8.98 | 8.98 | qfq | 11,579,000 | 101,855,806 | 7.42% |
| 2024-09-23 | 8.25 | 8.43 | 8.17 | 8.36 | 8.36 | qfq | 3,714,200 | 31,031,165 | 0.84% |
| 2024-09-20 | 8.23 | 8.59 | 8.16 | 8.29 | 8.29 | qfq | 5,862,819 | 49,059,104 | 1.22% |
| 2024-09-19 | 7.90 | 8.23 | 7.88 | 8.19 | 8.19 | qfq | 5,235,649 | 42,413,752 | 4.87% |
| 2024-09-18 | 7.92 | 7.93 | 7.71 | 7.81 | 7.81 | qfq | 3,359,200 | 26,226,431 | -1.39% |
| 2024-09-13 | 7.97 | 8.04 | 7.88 | 7.92 | 7.92 | qfq | 2,913,000 | 23,222,067 | -0.50% |
| 2024-09-12 | 7.88 | 8.01 | 7.87 | 7.96 | 7.96 | qfq | 2,343,900 | 18,655,247 | 0.76% |
| 2024-09-11 | 7.98 | 8.00 | 7.83 | 7.90 | 7.90 | qfq | 2,248,400 | 17,777,774 | -1.86% |
| 2024-09-10 | 7.94 | 8.08 | 7.71 | 8.05 | 8.05 | qfq | 5,313,319 | 42,044,393 | 1.77% |
| 2024-09-09 | 7.96 | 8.00 | 7.76 | 7.91 | 7.91 | qfq | 4,845,719 | 37,982,972 | -1.00% |
| 2024-09-06 | 8.21 | 8.22 | 7.93 | 7.99 | 7.99 | qfq | 4,940,903 | 39,656,614 | -2.44% |
| 2024-09-05 | 8.21 | 8.32 | 7.88 | 8.19 | 8.19 | qfq | 6,648,800 | 53,996,384 | -0.24% |
| 2024-09-04 | 8.35 | 8.37 | 8.16 | 8.21 | 8.21 | qfq | 4,809,700 | 39,580,645 | -2.61% |
| 2024-09-03 | 8.45 | 8.54 | 8.37 | 8.43 | 8.43 | qfq | 2,993,900 | 25,290,498 | -0.12% |
| 2024-09-02 | 8.80 | 8.89 | 8.42 | 8.44 | 8.44 | qfq | 5,944,543 | 51,052,993 | -4.52% |
| 2024-08-30 | 8.56 | 8.97 | 8.50 | 8.84 | 8.84 | qfq | 6,367,600 | 56,322,201 | 3.03% |
| 2024-08-29 | 8.27 | 8.66 | 8.18 | 8.58 | 8.58 | qfq | 4,331,600 | 36,580,496 | 3.00% |
| 2024-08-28 | 8.31 | 8.47 | 8.30 | 8.33 | 8.33 | qfq | 2,480,700 | 20,742,352 | -0.60% |
| 2024-08-27 | 8.47 | 8.58 | 8.34 | 8.38 | 8.38 | qfq | 5,192,700 | 43,724,143 | -2.67% |
| 2024-08-26 | 8.72 | 8.90 | 8.56 | 8.61 | 8.61 | qfq | 4,731,532 | 41,374,112 | -0.81% |
| 2024-08-23 | 8.66 | 8.74 | 8.43 | 8.68 | 8.68 | qfq | 3,599,800 | 30,979,270 | 0.70% |
| 2024-08-22 | 8.63 | 8.76 | 8.53 | 8.62 | 8.62 | qfq | 3,553,301 | 30,738,921 | 0.00% |
| 2024-08-21 | 8.89 | 8.90 | 8.54 | 8.62 | 8.62 | qfq | 5,780,503 | 50,123,770 | -2.71% |
| 2024-08-20 | 8.95 | 9.06 | 8.70 | 8.86 | 8.86 | qfq | 5,267,303 | 46,675,168 | -0.67% |
| 2024-08-19 | 9.11 | 9.17 | 8.87 | 8.92 | 8.92 | qfq | 4,968,203 | 44,553,020 | -1.87% |
| 2024-08-16 | 8.65 | 9.17 | 8.64 | 9.09 | 9.09 | qfq | 10,618,500 | 95,774,538 | 5.09% |
| 2024-08-15 | 8.33 | 8.68 | 8.33 | 8.65 | 8.65 | qfq | 3,554,401 | 30,383,507 | 2.98% |
| 2024-08-14 | 8.47 | 8.53 | 8.34 | 8.40 | 8.40 | qfq | 2,844,200 | 23,992,242 | -0.24% |
| 2024-08-13 | 8.42 | 8.47 | 8.22 | 8.42 | 8.42 | qfq | 3,687,013 | 30,673,676 | 0.48% |
| 2024-08-12 | 8.61 | 8.69 | 8.33 | 8.38 | 8.38 | qfq | 4,590,900 | 38,842,590 | -3.34% |
| 2024-08-09 | 8.80 | 8.88 | 8.65 | 8.67 | 8.67 | qfq | 2,185,800 | 19,097,472 | -1.14% |
| 2024-08-08 | 8.79 | 8.91 | 8.63 | 8.77 | 8.77 | qfq | 2,773,801 | 24,306,567 | -0.68% |
| 2024-08-07 | 8.84 | 9.06 | 8.81 | 8.83 | 8.83 | qfq | 3,452,101 | 30,819,557 | -1.01% |
| 2024-08-06 | 8.65 | 8.95 | 8.62 | 8.92 | 8.92 | qfq | 5,445,001 | 47,764,750 | 4.08% |
| 2024-08-05 | 8.90 | 8.98 | 8.55 | 8.57 | 8.57 | qfq | 6,853,200 | 59,859,775 | -4.78% |
| 2024-08-02 | 9.09 | 9.18 | 8.96 | 9.00 | 9.00 | qfq | 4,027,200 | 36,604,643 | -1.32% |
| 2024-08-01 | 9.30 | 9.41 | 9.09 | 9.12 | 9.12 | qfq | 4,485,233 | 41,245,666 | -1.51% |
| 2024-07-31 | 8.92 | 9.30 | 8.92 | 9.26 | 9.26 | qfq | 4,196,643 | 38,518,771 | 3.12% |
| 2024-07-30 | 8.79 | 9.04 | 8.71 | 8.98 | 8.98 | qfq | 2,701,722 | 24,085,967 | 2.16% |
| 2024-07-29 | 8.93 | 8.94 | 8.68 | 8.79 | 8.79 | qfq | 3,433,579 | 30,203,158 | -0.68% |
| 2024-07-26 | 8.63 | 9.01 | 8.63 | 8.85 | 8.85 | qfq | 4,808,500 | 42,783,431 | 2.55% |
| 2024-07-25 | 8.73 | 8.74 | 8.40 | 8.63 | 8.63 | qfq | 5,754,500 | 49,414,578 | -2.15% |
| 2024-07-24 | 9.03 | 9.14 | 8.70 | 8.82 | 8.82 | qfq | 5,792,500 | 51,364,879 | -2.65% |
| 2024-07-23 | 9.17 | 9.38 | 9.06 | 9.06 | 9.06 | qfq | 3,935,600 | 36,199,660 | -1.20% |
| 2024-07-22 | 9.47 | 9.51 | 8.90 | 9.17 | 9.17 | qfq | 7,856,548 | 72,101,677 | -2.55% |
| 2024-07-19 | 9.48 | 9.52 | 9.34 | 9.41 | 9.41 | qfq | 2,854,700 | 26,940,517 | -0.21% |
| 2024-07-18 | 9.40 | 9.47 | 9.10 | 9.43 | 9.43 | qfq | 4,583,500 | 42,450,398 | 0.00% |
| 2024-07-17 | 9.55 | 9.56 | 9.37 | 9.43 | 9.43 | qfq | 3,559,100 | 33,649,917 | -1.26% |
| 2024-07-16 | 9.45 | 9.64 | 9.28 | 9.55 | 9.55 | qfq | 5,694,510 | 53,887,909 | 0.95% |
| 2024-07-15 | 10.00 | 10.05 | 9.40 | 9.46 | 9.46 | qfq | 10,173,100 | 97,189,681 | -6.06% |
| 2024-07-12 | 10.29 | 10.35 | 10.00 | 10.07 | 10.07 | qfq | 7,574,015 | 76,864,991 | -2.71% |
| 2024-07-11 | 9.51 | 10.51 | 9.51 | 10.35 | 10.35 | qfq | 15,721,113 | 157,823,385 | 10.58% |
| 2024-07-10 | 9.87 | 9.92 | 9.31 | 9.36 | 9.36 | qfq | 9,608,600 | 91,737,885 | -5.65% |
| 2024-07-09 | 9.97 | 10.06 | 9.50 | 9.92 | 9.92 | qfq | 8,474,300 | 82,754,294 | -0.30% |
| 2024-07-08 | 9.99 | 10.17 | 9.86 | 9.95 | 9.95 | qfq | 4,828,500 | 48,282,975 | -1.39% |
| 2024-07-05 | 9.86 | 10.20 | 9.77 | 10.09 | 10.09 | qfq | 7,317,743 | 72,948,039 | 1.92% |
| 2024-07-04 | 10.35 | 10.69 | 9.84 | 9.90 | 9.90 | qfq | 10,991,900 | 111,778,746 | -3.60% |
| 2024-07-03 | 11.25 | 11.28 | 10.27 | 10.27 | 10.27 | qfq | 19,297,700 | 204,729,510 | -8.71% |
| 2024-07-02 | 10.85 | 11.28 | 10.73 | 11.25 | 11.25 | qfq | 15,441,106 | 171,407,361 | 3.88% |
| 2024-07-01 | 10.58 | 10.88 | 10.53 | 10.83 | 10.83 | qfq | 7,181,600 | 77,180,702 | 2.95% |
| 2024-06-28 | 10.57 | 10.85 | 10.40 | 10.52 | 10.52 | qfq | 8,081,600 | 85,969,065 | 0.38% |
| 2024-06-27 | 10.71 | 10.92 | 10.42 | 10.48 | 10.48 | qfq | 11,018,651 | 117,196,964 | -1.78% |
| 2024-06-26 | 10.12 | 10.73 | 10.05 | 10.67 | 10.67 | qfq | 10,181,300 | 106,377,881 | 5.33% |
| 2024-06-25 | 10.28 | 10.38 | 9.98 | 10.13 | 10.13 | qfq | 7,186,400 | 73,152,731 | -0.88% |
| 2024-06-24 | 10.44 | 10.57 | 10.22 | 10.22 | 10.22 | qfq | 9,237,800 | 95,737,765 | -1.06% |
| 2024-06-21 | 10.50 | 10.59 | 10.25 | 10.33 | 10.33 | qfq | 7,279,100 | 75,531,143 | -1.99% |
| 2024-06-20 | 10.61 | 10.94 | 10.51 | 10.54 | 10.54 | qfq | 9,499,126 | 101,795,798 | -0.66% |
| 2024-06-19 | 10.94 | 11.05 | 10.46 | 10.61 | 10.61 | qfq | 11,636,887 | 124,293,495 | -3.11% |
| 2024-06-18 | 10.84 | 11.04 | 10.72 | 10.95 | 10.95 | qfq | 12,229,469 | 133,279,419 | 0.92% |
| 2024-06-17 | 9.91 | 11.08 | 9.91 | 10.85 | 10.85 | qfq | 28,796,521 | 306,118,214 | 10.15% |
| 2024-06-14 | 9.83 | 10.01 | 9.73 | 9.85 | 9.85 | qfq | 9,442,700 | 93,480,681 | -0.51% |
| 2024-06-13 | 10.06 | 10.19 | 9.66 | 9.90 | 9.90 | qfq | 12,321,203 | 121,629,309 | -1.49% |
| 2024-06-12 | 9.85 | 10.37 | 9.80 | 10.05 | 10.05 | qfq | 21,246,141 | 215,177,146 | 2.03% |
| 2024-06-11 | 9.41 | 9.88 | 9.20 | 9.85 | 9.85 | qfq | 11,324,746 | 109,652,960 | 4.34% |
| 2024-06-07 | 8.95 | 9.55 | 8.88 | 9.44 | 9.44 | qfq | 12,456,517 | 116,461,811 | 7.03% |
| 2024-06-06 | 9.20 | 9.36 | 8.77 | 8.82 | 8.82 | qfq | 8,020,219 | 71,980,701 | -4.03% |
| 2024-06-05 | 9.24 | 9.41 | 9.16 | 9.19 | 9.19 | qfq | 4,299,309 | 39,842,479 | -0.76% |
| 2024-06-04 | 9.27 | 9.33 | 9.10 | 9.26 | 9.26 | qfq | 5,130,300 | 47,294,562 | -0.86% |
| 2024-06-03 | 9.63 | 9.77 | 9.22 | 9.34 | 9.34 | qfq | 8,611,300 | 80,798,793 | -3.01% |
| 2024-05-31 | 9.63 | 9.77 | 9.57 | 9.63 | 9.63 | qfq | 5,114,400 | 49,402,479 | 0.10% |
| 2024-05-30 | 9.80 | 9.83 | 9.60 | 9.62 | 9.62 | qfq | 6,221,300 | 60,303,032 | -2.63% |
| 2024-05-29 | 9.90 | 10.08 | 9.78 | 9.88 | 9.88 | qfq | 6,296,260 | 62,458,866 | -0.20% |
| 2024-05-28 | 9.90 | 10.12 | 9.70 | 9.90 | 9.90 | qfq | 13,542,100 | 134,591,302 | -0.10% |
| 2024-05-27 | 9.08 | 10.05 | 9.00 | 9.91 | 9.91 | qfq | 14,835,851 | 141,883,509 | 9.62% |
| 2024-05-24 | 9.13 | 9.24 | 9.01 | 9.04 | 9.04 | qfq | 4,637,058 | 42,210,227 | -1.85% |
| 2024-05-23 | 9.34 | 9.34 | 9.05 | 9.21 | 9.21 | qfq | 5,004,600 | 46,020,948 | -0.97% |
| 2024-05-22 | 9.13 | 9.37 | 9.10 | 9.30 | 9.30 | qfq | 4,305,200 | 39,805,926 | 1.42% |
| 2024-05-21 | 9.41 | 9.41 | 9.07 | 9.17 | 9.17 | qfq | 5,233,700 | 47,864,578 | -2.45% |
| 2024-05-20 | 9.36 | 9.55 | 9.27 | 9.40 | 9.40 | qfq | 6,206,500 | 58,480,710 | 0.75% |
| 2024-05-17 | 9.17 | 9.36 | 9.08 | 9.33 | 9.33 | qfq | 5,106,100 | 47,109,387 | 1.86% |
| 2024-05-16 | 9.29 | 9.37 | 9.10 | 9.16 | 9.16 | qfq | 5,232,929 | 48,315,223 | -0.97% |
| 2024-05-15 | 9.16 | 9.48 | 9.16 | 9.25 | 9.25 | qfq | 5,674,929 | 52,951,682 | -0.54% |
| 2024-05-14 | 9.70 | 9.88 | 9.17 | 9.30 | 9.30 | qfq | 14,233,129 | 133,949,133 | -3.53% |
| 2024-05-13 | 10.15 | 10.15 | 9.50 | 9.64 | 9.64 | qfq | 8,668,351 | 84,305,109 | -3.70% |
| 2024-05-10 | 10.27 | 10.28 | 9.91 | 10.01 | 10.01 | qfq | 8,205,248 | 82,285,659 | -2.63% |
| 2024-05-09 | 10.24 | 10.30 | 10.11 | 10.28 | 10.28 | qfq | 7,037,700 | 71,928,828 | 0.88% |
| 2024-05-08 | 9.83 | 10.21 | 9.78 | 10.19 | 10.19 | qfq | 12,228,960 | 122,451,867 | 3.24% |
| 2024-05-07 | 9.93 | 10.08 | 9.81 | 9.87 | 9.87 | qfq | 8,004,209 | 79,346,064 | -0.30% |
| 2024-05-06 | 9.87 | 10.02 | 9.74 | 9.90 | 9.90 | qfq | 12,511,156 | 123,993,323 | 1.12% |
| 2024-04-30 | 10.01 | 10.55 | 9.60 | 9.79 | 9.79 | qfq | 17,502,300 | 175,458,813 | -1.51% |
| 2024-04-29 | 9.47 | 10.00 | 9.35 | 9.94 | 9.94 | qfq | 11,977,407 | 116,770,425 | 6.31% |
| 2024-04-26 | 8.92 | 9.50 | 8.90 | 9.35 | 9.35 | qfq | 11,282,100 | 105,657,569 | 3.89% |
| 2024-04-25 | 8.84 | 9.05 | 8.74 | 9.00 | 9.00 | qfq | 6,855,800 | 61,121,440 | 1.81% |
| 2024-04-24 | 8.80 | 8.88 | 8.64 | 8.84 | 8.84 | qfq | 5,426,600 | 47,671,842 | 1.14% |
| 2024-04-23 | 8.60 | 8.93 | 8.56 | 8.74 | 8.74 | qfq | 10,178,057 | 89,282,843 | 3.43% |
| 2024-04-22 | 8.57 | 8.79 | 8.38 | 8.45 | 8.45 | qfq | 8,233,212 | 70,242,978 | -2.87% |
| 2024-04-19 | 8.81 | 8.97 | 8.53 | 8.70 | 8.70 | qfq | 10,306,400 | 89,925,742 | -1.02% |
| 2024-04-18 | 8.55 | 9.10 | 8.21 | 8.79 | 8.79 | qfq | 18,108,804 | 159,134,521 | 4.39% |
| 2024-04-17 | 7.50 | 8.46 | 7.50 | 8.42 | 8.42 | qfq | 13,166,335 | 106,653,350 | 13.32% |
| 2024-04-16 | 7.92 | 8.06 | 7.19 | 7.43 | 7.43 | qfq | 20,000,431 | 148,409,678 | -8.27% |
| 2024-04-15 | 8.99 | 9.06 | 7.88 | 8.10 | 8.10 | qfq | 20,932,003 | 173,362,056 | -10.30% |
| 2024-04-12 | 9.16 | 9.27 | 8.95 | 9.03 | 9.03 | qfq | 9,659,600 | 87,463,051 | -1.53% |
| 2024-04-11 | 9.29 | 9.48 | 9.14 | 9.17 | 9.17 | qfq | 6,941,239 | 64,571,042 | -1.08% |
| 2024-04-10 | 9.63 | 9.66 | 9.14 | 9.27 | 9.27 | qfq | 7,284,260 | 67,965,156 | -3.84% |
| 2024-04-09 | 9.60 | 9.82 | 9.40 | 9.64 | 9.64 | qfq | 6,963,700 | 66,615,953 | -0.21% |
| 2024-04-08 | 9.73 | 9.84 | 9.61 | 9.66 | 9.66 | qfq | 5,714,730 | 55,535,729 | -1.33% |
| 2024-04-03 | 9.89 | 9.93 | 9.67 | 9.79 | 9.79 | qfq | 6,280,100 | 61,341,857 | -1.11% |
| 2024-04-02 | 10.03 | 10.15 | 9.81 | 9.90 | 9.90 | qfq | 9,144,662 | 91,164,567 | -0.60% |
| 2024-04-01 | 9.62 | 10.17 | 9.62 | 9.96 | 9.96 | qfq | 12,357,786 | 122,933,850 | 3.64% |
| 2024-03-29 | 9.51 | 9.61 | 9.40 | 9.61 | 9.61 | qfq | 8,091,900 | 77,140,874 | 1.16% |
| 2024-03-28 | 9.34 | 9.82 | 9.25 | 9.50 | 9.50 | qfq | 16,354,726 | 156,346,777 | 2.15% |
| 2024-03-27 | 9.63 | 9.98 | 9.26 | 9.30 | 9.30 | qfq | 15,950,231 | 152,182,113 | -3.13% |
| 2024-03-26 | 9.90 | 10.05 | 9.42 | 9.60 | 9.60 | qfq | 24,114,688 | 232,237,655 | -4.29% |
| 2024-03-25 | 10.99 | 11.06 | 9.95 | 10.03 | 10.03 | qfq | 26,852,539 | 279,382,845 | -9.31% |
| 2024-03-22 | 11.29 | 11.53 | 10.97 | 11.06 | 11.06 | qfq | 17,405,999 | 195,382,000 | -2.64% |
| 2024-03-21 | 11.31 | 11.74 | 11.25 | 11.36 | 11.36 | qfq | 20,090,582 | 230,452,141 | -0.70% |
| 2024-03-20 | 10.94 | 11.45 | 10.93 | 11.44 | 11.44 | qfq | 18,716,640 | 210,417,035 | 4.09% |
| 2024-03-19 | 10.87 | 11.17 | 10.65 | 10.99 | 10.99 | qfq | 24,313,453 | 265,470,199 | 1.48% |
| 2024-03-18 | 10.94 | 11.50 | 10.70 | 10.83 | 10.83 | qfq | 25,361,938 | 282,613,551 | 0.37% |
| 2024-03-15 | 10.42 | 10.85 | 10.41 | 10.79 | 10.79 | qfq | 19,593,238 | 208,005,391 | 3.45% |
| 2024-03-14 | 10.62 | 10.86 | 10.23 | 10.43 | 10.43 | qfq | 22,070,894 | 229,715,883 | -2.43% |
| 2024-03-13 | 10.20 | 10.80 | 10.03 | 10.69 | 10.69 | qfq | 30,206,978 | 321,010,362 | 3.89% |
| 2024-03-12 | 9.90 | 10.63 | 9.89 | 10.29 | 10.29 | qfq | 38,423,890 | 394,237,524 | 3.83% |
| 2024-03-11 | 8.54 | 10.08 | 8.38 | 9.91 | 9.91 | qfq | 30,659,729 | 285,149,119 | 17.14% |
| 2024-03-08 | 8.18 | 8.50 | 8.16 | 8.46 | 8.46 | qfq | 7,426,022 | 61,986,609 | 3.30% |
| 2024-03-07 | 8.48 | 8.50 | 8.18 | 8.19 | 8.19 | qfq | 6,232,400 | 51,884,671 | -2.15% |
| 2024-03-06 | 8.21 | 8.44 | 8.18 | 8.37 | 8.37 | qfq | 7,374,708 | 61,478,616 | 0.97% |
| 2024-03-05 | 8.40 | 8.57 | 8.22 | 8.29 | 8.29 | qfq | 9,112,404 | 76,493,729 | -1.66% |
| 2024-03-04 | 8.49 | 8.55 | 8.21 | 8.43 | 8.43 | qfq | 8,160,009 | 68,473,662 | 0.72% |
| 2024-03-01 | 8.28 | 8.55 | 8.23 | 8.37 | 8.37 | qfq | 8,698,902 | 72,588,813 | 2.07% |
| 2024-02-29 | 7.91 | 8.28 | 7.78 | 8.20 | 8.20 | qfq | 10,163,902 | 82,457,326 | 3.14% |
| 2024-02-28 | 8.60 | 8.88 | 7.93 | 7.95 | 7.95 | qfq | 16,809,304 | 141,707,200 | -6.36% |
| 2024-02-27 | 8.26 | 8.49 | 8.13 | 8.49 | 8.49 | qfq | 12,122,728 | 101,339,376 | 3.03% |
| 2024-02-26 | 8.29 | 8.47 | 8.10 | 8.24 | 8.24 | qfq | 13,016,838 | 108,156,996 | -1.55% |
| 2024-02-23 | 7.85 | 8.53 | 7.85 | 8.37 | 8.37 | qfq | 16,194,656 | 134,009,183 | 6.49% |
| 2024-02-22 | 7.47 | 7.91 | 7.47 | 7.86 | 7.86 | qfq | 11,033,538 | 85,637,384 | 4.52% |
| 2024-02-21 | 7.28 | 7.93 | 7.20 | 7.52 | 7.52 | qfq | 14,088,874 | 107,692,247 | 3.01% |
| 2024-02-20 | 7.24 | 7.37 | 6.91 | 7.30 | 7.30 | qfq | 12,001,021 | 86,649,114 | 1.96% |
| 2024-02-19 | 6.66 | 7.32 | 6.66 | 7.16 | 7.16 | qfq | 17,314,264 | 122,743,442 | 12.76% |
| 2024-02-08 | 5.78 | 6.37 | 5.42 | 6.35 | 6.35 | qfq | 16,249,571 | 96,547,342 | 10.43% |
| 2024-02-07 | 6.19 | 6.21 | 5.60 | 5.75 | 5.75 | qfq | 16,838,352 | 99,872,023 | -7.41% |
| 2024-02-06 | 6.00 | 6.40 | 5.45 | 6.21 | 6.21 | qfq | 15,530,741 | 92,243,206 | 1.80% |
| 2024-02-05 | 6.80 | 6.90 | 6.02 | 6.10 | 6.10 | qfq | 15,661,574 | 97,848,507 | -11.59% |
| 2024-02-02 | 7.37 | 7.45 | 6.55 | 6.90 | 6.90 | qfq | 11,774,272 | 82,138,946 | -4.43% |
| 2024-02-01 | 7.28 | 7.43 | 7.09 | 7.22 | 7.22 | qfq | 7,954,715 | 57,787,120 | -1.50% |
| 2024-01-31 | 7.70 | 7.93 | 7.32 | 7.33 | 7.33 | qfq | 8,782,500 | 66,710,383 | -5.78% |
| 2024-01-30 | 7.90 | 8.08 | 7.77 | 7.78 | 7.78 | qfq | 4,274,500 | 33,782,847 | -2.63% |
| 2024-01-29 | 8.40 | 8.49 | 7.95 | 7.99 | 7.99 | qfq | 5,758,229 | 46,803,534 | -5.89% |
| 2024-01-26 | 8.62 | 8.74 | 8.47 | 8.49 | 8.49 | qfq | 5,028,088 | 43,119,837 | -2.19% |
| 2024-01-25 | 8.32 | 8.71 | 8.15 | 8.68 | 8.68 | qfq | 8,129,277 | 69,363,671 | 5.08% |
| 2024-01-24 | 8.16 | 8.35 | 7.95 | 8.26 | 8.26 | qfq | 6,440,300 | 52,356,830 | 1.35% |
| 2024-01-23 | 7.95 | 8.25 | 7.93 | 8.15 | 8.15 | qfq | 7,875,895 | 63,770,489 | 2.52% |
| 2024-01-22 | 8.58 | 8.66 | 7.86 | 7.95 | 7.95 | qfq | 8,266,900 | 67,967,917 | -6.91% |
| 2024-01-19 | 8.66 | 8.84 | 8.54 | 8.54 | 8.54 | qfq | 6,327,200 | 54,913,405 | -1.39% |
| 2024-01-18 | 8.61 | 8.68 | 8.28 | 8.66 | 8.66 | qfq | 10,177,303 | 86,013,358 | 0.23% |
| 2024-01-17 | 8.97 | 8.97 | 8.63 | 8.64 | 8.64 | qfq | 5,134,900 | 45,098,194 | -3.36% |
| 2024-01-16 | 9.03 | 9.08 | 8.84 | 8.94 | 8.94 | qfq | 4,961,440 | 44,349,158 | -1.32% |
| 2024-01-15 | 9.16 | 9.20 | 9.03 | 9.06 | 9.06 | qfq | 4,492,300 | 40,922,708 | -0.88% |
| 2024-01-12 | 9.24 | 9.29 | 9.02 | 9.14 | 9.14 | qfq | 6,928,500 | 63,275,083 | -1.30% |
| 2024-01-11 | 8.87 | 9.26 | 8.80 | 9.26 | 9.26 | qfq | 8,136,700 | 74,235,751 | 4.40% |
| 2024-01-10 | 9.11 | 9.15 | 8.81 | 8.87 | 8.87 | qfq | 4,688,987 | 41,790,016 | -2.63% |
| 2024-01-09 | 8.91 | 9.20 | 8.91 | 9.11 | 9.11 | qfq | 8,366,532 | 75,927,705 | 2.24% |
| 2024-01-08 | 9.03 | 9.11 | 8.90 | 8.91 | 8.91 | qfq | 5,683,187 | 51,064,560 | -1.33% |
| 2024-01-05 | 9.47 | 9.47 | 8.96 | 9.03 | 9.03 | qfq | 13,022,864 | 118,432,414 | -4.14% |
| 2024-01-04 | 9.46 | 9.50 | 9.20 | 9.42 | 9.42 | qfq | 12,630,030 | 118,173,592 | -0.21% |
| 2024-01-03 | 9.59 | 10.10 | 9.32 | 9.44 | 9.44 | qfq | 15,922,587 | 153,019,438 | -1.97% |
| 2024-01-02 | 9.66 | 9.73 | 9.47 | 9.63 | 9.63 | qfq | 5,849,200 | 56,075,705 | 0.42% |
| 2023-12-29 | 9.21 | 9.62 | 9.15 | 9.59 | 9.59 | qfq | 8,937,000 | 84,582,283 | 4.24% |
| 2023-12-28 | 9.05 | 9.25 | 8.92 | 9.20 | 9.20 | qfq | 6,073,500 | 55,435,550 | 1.55% |
| 2023-12-27 | 9.00 | 9.17 | 8.98 | 9.06 | 9.06 | qfq | 4,659,326 | 42,086,141 | 0.67% |
| 2023-12-26 | 9.23 | 9.25 | 8.96 | 9.00 | 9.00 | qfq | 5,332,312 | 48,140,883 | -1.96% |
| 2023-12-25 | 9.20 | 9.38 | 9.11 | 9.18 | 9.18 | qfq | 4,274,700 | 39,393,305 | -0.11% |
| 2023-12-22 | 9.58 | 9.65 | 9.16 | 9.19 | 9.19 | qfq | 8,046,500 | 75,138,557 | -4.07% |
| 2023-12-21 | 9.47 | 9.63 | 9.28 | 9.58 | 9.58 | qfq | 8,274,700 | 78,350,363 | 1.16% |
| 2023-12-20 | 9.62 | 9.65 | 9.41 | 9.47 | 9.47 | qfq | 6,766,800 | 64,390,156 | -1.04% |
| 2023-12-19 | 9.47 | 9.68 | 9.41 | 9.57 | 9.57 | qfq | 8,630,900 | 82,531,745 | 1.38% |
| 2023-12-18 | 9.56 | 9.59 | 9.40 | 9.44 | 9.44 | qfq | 7,082,600 | 67,045,018 | -1.77% |
| 2023-12-15 | 9.68 | 9.79 | 9.51 | 9.61 | 9.61 | qfq | 6,030,056 | 58,007,303 | -0.62% |
| 2023-12-14 | 9.80 | 9.92 | 9.65 | 9.67 | 9.67 | qfq | 6,861,000 | 66,889,109 | -1.12% |
| 2023-12-13 | 9.91 | 9.96 | 9.76 | 9.78 | 9.78 | qfq | 7,039,089 | 69,277,660 | -1.51% |
| 2023-12-12 | 9.95 | 10.19 | 9.89 | 9.93 | 9.93 | qfq | 10,394,848 | 104,103,496 | -0.20% |
| 2023-12-11 | 9.90 | 10.04 | 9.81 | 9.95 | 9.95 | qfq | 8,833,400 | 87,709,496 | -0.20% |
| 2023-12-08 | 10.02 | 10.25 | 9.90 | 9.97 | 9.97 | qfq | 7,903,905 | 79,267,833 | -0.30% |
| 2023-12-07 | 10.05 | 10.11 | 9.97 | 10.00 | 10.00 | qfq | 6,397,000 | 64,168,971 | 0.10% |
| 2023-12-06 | 10.06 | 10.16 | 9.91 | 9.99 | 9.99 | qfq | 8,376,657 | 83,961,332 | -0.99% |
| 2023-12-05 | 10.41 | 10.42 | 10.09 | 10.09 | 10.09 | qfq | 8,479,164 | 86,275,732 | -2.61% |
| 2023-12-04 | 10.47 | 10.73 | 10.36 | 10.36 | 10.36 | qfq | 11,206,643 | 118,078,259 | -1.52% |
| 2023-12-01 | 10.24 | 10.56 | 10.15 | 10.52 | 10.52 | qfq | 11,038,553 | 114,697,808 | 2.73% |
| 2023-11-30 | 10.31 | 10.42 | 10.11 | 10.24 | 10.24 | qfq | 9,166,200 | 93,769,969 | -0.87% |
| 2023-11-29 | 10.32 | 10.50 | 10.26 | 10.33 | 10.33 | qfq | 8,980,395 | 93,228,646 | 0.49% |
| 2023-11-28 | 10.39 | 10.44 | 10.20 | 10.28 | 10.28 | qfq | 8,348,431 | 85,783,254 | -0.87% |
| 2023-11-27 | 10.33 | 10.67 | 10.30 | 10.37 | 10.37 | qfq | 12,524,946 | 130,556,585 | 0.29% |
| 2023-11-24 | 10.40 | 10.41 | 10.12 | 10.34 | 10.34 | qfq | 12,624,383 | 129,426,674 | -0.29% |
| 2023-11-23 | 10.55 | 10.55 | 10.34 | 10.37 | 10.37 | qfq | 11,966,376 | 124,442,874 | -1.71% |
| 2023-11-22 | 10.61 | 10.76 | 10.50 | 10.55 | 10.55 | qfq | 11,007,680 | 116,680,408 | -0.75% |
| 2023-11-21 | 10.80 | 10.84 | 10.56 | 10.63 | 10.63 | qfq | 16,809,851 | 179,374,592 | -1.85% |
| 2023-11-20 | 10.96 | 10.96 | 10.66 | 10.83 | 10.83 | qfq | 15,587,733 | 167,860,199 | -1.10% |
| 2023-11-17 | 10.83 | 10.98 | 10.73 | 10.95 | 10.95 | qfq | 14,128,163 | 153,330,362 | 0.64% |
| 2023-11-16 | 11.20 | 11.27 | 10.85 | 10.88 | 10.88 | qfq | 24,777,831 | 271,923,509 | -2.51% |
| 2023-11-15 | 10.58 | 11.47 | 10.49 | 11.16 | 11.16 | qfq | 45,956,500 | 506,873,890 | 5.88% |
| 2023-11-14 | 10.18 | 10.64 | 10.00 | 10.54 | 10.54 | qfq | 33,758,113 | 347,166,362 | 3.74% |
| 2023-11-13 | 10.20 | 10.35 | 10.08 | 10.16 | 10.16 | qfq | 17,701,995 | 180,334,218 | 0.49% |
| 2023-11-10 | 9.98 | 10.14 | 9.95 | 10.11 | 10.11 | qfq | 14,810,223 | 149,056,541 | 0.50% |
| 2023-11-09 | 10.30 | 10.32 | 9.88 | 10.06 | 10.06 | qfq | 25,933,769 | 261,044,728 | -0.98% |
| 2023-11-08 | 10.05 | 10.30 | 9.87 | 10.16 | 10.16 | qfq | 37,799,507 | 381,635,095 | 1.40% |
| 2023-11-07 | 9.46 | 10.35 | 9.46 | 10.02 | 10.02 | qfq | 47,977,056 | 476,209,896 | 5.92% |
| 2023-11-06 | 8.96 | 9.48 | 8.94 | 9.46 | 9.46 | qfq | 33,642,178 | 313,134,389 | 5.82% |
| 2023-11-03 | 8.95 | 9.03 | 8.89 | 8.94 | 8.94 | qfq | 17,676,828 | 158,344,004 | 0.56% |
| 2023-11-02 | 9.03 | 9.18 | 8.88 | 8.89 | 8.89 | qfq | 22,460,145 | 202,209,909 | -2.52% |
| 2023-11-01 | 9.04 | 9.37 | 9.03 | 9.12 | 9.12 | qfq | 21,177,983 | 194,602,814 | 0.88% |
| 2023-10-31 | 9.30 | 9.32 | 9.00 | 9.04 | 9.04 | qfq | 28,870,874 | 263,203,969 | -3.32% |
| 2023-10-30 | 9.00 | 9.47 | 8.95 | 9.35 | 9.35 | qfq | 38,936,646 | 362,074,820 | 2.41% |
| 2023-10-27 | 9.30 | 9.38 | 9.06 | 9.13 | 9.13 | qfq | 40,280,798 | 369,979,291 | -2.77% |
| 2023-10-26 | 9.70 | 9.79 | 8.70 | 9.39 | 9.39 | qfq | 73,384,522 | 677,964,474 | -4.48% |
| 2023-10-25 | 10.00 | 10.16 | 9.40 | 9.83 | 9.83 | qfq | 69,168,188 | 680,706,187 | -4.56% |
| 2023-10-24 | 12.32 | 12.32 | 10.30 | 10.30 | 10.30 | qfq | 100,526,918 | 1,057,933,087 | -20.03% |
| 2023-10-23 | 16.70 | 16.75 | 12.88 | 12.88 | 12.88 | qfq | 52,533,913 | 721,224,701 | -20.00% |
| 2023-10-20 | 17.02 | 17.24 | 16.02 | 16.10 | 16.10 | qfq | 29,020,905 | 472,838,141 | -5.63% |
| 2023-10-19 | 17.35 | 17.83 | 16.88 | 17.06 | 17.06 | qfq | 28,321,900 | 489,532,462 | -0.87% |
| 2023-10-18 | 18.01 | 18.15 | 16.21 | 17.21 | 17.21 | qfq | 34,440,127 | 593,150,365 | -4.60% |
| 2023-10-17 | 17.94 | 18.27 | 17.80 | 18.04 | 18.04 | qfq | 16,490,705 | 296,712,083 | -1.74% |
| 2023-10-16 | 16.82 | 18.37 | 16.80 | 18.36 | 18.36 | qfq | 31,666,807 | 570,759,142 | 9.61% |
| 2023-10-13 | 16.08 | 16.99 | 15.92 | 16.75 | 16.75 | qfq | 24,115,758 | 399,146,998 | 5.74% |
| 2023-10-12 | 15.76 | 16.18 | 15.62 | 15.84 | 15.84 | qfq | 13,631,967 | 216,207,021 | 1.08% |
| 2023-10-11 | 15.90 | 15.94 | 15.24 | 15.67 | 15.67 | qfq | 15,086,767 | 236,041,490 | -1.76% |
| 2023-10-10 | 15.95 | 16.28 | 15.73 | 15.95 | 15.95 | qfq | 19,986,471 | 318,776,174 | 0.25% |
| 2023-10-09 | 14.42 | 16.24 | 14.42 | 15.91 | 15.91 | qfq | 37,228,174 | 585,503,617 | 10.33% |
| 2023-09-28 | 13.51 | 14.48 | 13.51 | 14.42 | 14.42 | qfq | 21,995,642 | 311,010,190 | 5.80% |
| 2023-09-27 | 13.30 | 13.70 | 13.08 | 13.63 | 13.63 | qfq | 12,308,801 | 165,372,460 | 3.41% |
| 2023-09-26 | 12.89 | 13.65 | 12.80 | 13.18 | 13.18 | qfq | 11,679,161 | 154,774,492 | 2.25% |
| 2023-09-25 | 13.02 | 13.37 | 12.89 | 12.89 | 12.89 | qfq | 5,835,200 | 76,067,043 | -1.23% |
| 2023-09-22 | 12.98 | 13.14 | 12.92 | 13.05 | 13.05 | qfq | 4,753,902 | 61,894,144 | 0.54% |
| 2023-09-21 | 12.63 | 13.09 | 12.57 | 12.98 | 12.98 | qfq | 6,013,300 | 77,712,750 | 2.77% |
| 2023-09-20 | 12.71 | 12.90 | 12.61 | 12.63 | 12.63 | qfq | 2,678,154 | 34,026,737 | -1.17% |
| 2023-09-19 | 12.69 | 12.99 | 12.61 | 12.78 | 12.78 | qfq | 3,746,118 | 47,837,550 | 0.16% |
| 2023-09-18 | 12.93 | 13.02 | 12.69 | 12.76 | 12.76 | qfq | 3,416,400 | 43,849,235 | -1.62% |
| 2023-09-15 | 12.96 | 13.14 | 12.86 | 12.97 | 12.97 | qfq | 2,344,513 | 30,394,485 | 0.15% |
| 2023-09-14 | 13.00 | 13.19 | 12.87 | 12.95 | 12.95 | qfq | 4,168,800 | 54,186,795 | -0.69% |
| 2023-09-13 | 13.30 | 13.33 | 12.93 | 13.04 | 13.04 | qfq | 4,100,189 | 53,524,023 | -1.58% |
| 2023-09-12 | 13.58 | 13.59 | 13.16 | 13.25 | 13.25 | qfq | 6,108,800 | 81,214,374 | -2.00% |
| 2023-09-11 | 12.98 | 13.68 | 12.93 | 13.52 | 13.52 | qfq | 15,159,583 | 202,876,136 | 4.89% |
| 2023-09-08 | 12.78 | 12.99 | 12.68 | 12.89 | 12.89 | qfq | 4,472,402 | 57,412,122 | 0.23% |
| 2023-09-07 | 13.00 | 13.22 | 12.83 | 12.86 | 12.86 | qfq | 7,718,600 | 100,571,340 | -0.31% |
| 2023-09-06 | 12.70 | 12.94 | 12.50 | 12.90 | 12.90 | qfq | 4,727,460 | 60,405,509 | 1.49% |
| 2023-09-05 | 13.00 | 13.00 | 12.43 | 12.71 | 12.71 | qfq | 11,894,210 | 150,760,774 | -1.63% |
| 2023-09-04 | 13.32 | 13.45 | 12.68 | 12.92 | 12.92 | qfq | 10,661,589 | 137,980,575 | -3.44% |
| 2023-09-01 | 13.31 | 14.29 | 13.20 | 13.38 | 13.38 | qfq | 18,557,584 | 253,789,307 | 0.60% |
| 2023-08-31 | 12.97 | 13.39 | 12.97 | 13.30 | 13.30 | qfq | 6,941,500 | 91,784,188 | 1.68% |
| 2023-08-30 | 13.13 | 13.30 | 12.95 | 13.08 | 13.08 | qfq | 6,839,322 | 89,805,376 | -0.68% |
| 2023-08-29 | 12.99 | 13.26 | 12.58 | 13.17 | 13.17 | qfq | 8,425,012 | 109,370,562 | 1.78% |
| 2023-08-28 | 13.60 | 13.68 | 12.92 | 12.94 | 12.94 | qfq | 10,296,187 | 136,799,666 | 0.39% |
| 2023-08-25 | 12.70 | 13.24 | 12.52 | 12.89 | 12.89 | qfq | 8,721,998 | 111,784,211 | -0.08% |
| 2023-08-24 | 13.00 | 13.12 | 12.51 | 12.90 | 12.90 | qfq | 8,759,650 | 112,094,092 | -1.07% |
| 2023-08-23 | 13.51 | 13.69 | 12.93 | 13.04 | 13.04 | qfq | 8,200,438 | 109,041,204 | -3.55% |
| 2023-08-22 | 12.89 | 13.53 | 12.89 | 13.52 | 13.52 | qfq | 12,218,300 | 162,233,823 | 5.63% |
| 2023-08-21 | 12.70 | 13.28 | 12.60 | 12.80 | 12.80 | qfq | 7,766,900 | 100,534,797 | 1.75% |
| 2023-08-18 | 13.30 | 13.54 | 12.56 | 12.58 | 12.58 | qfq | 9,307,985 | 121,152,899 | -6.81% |
| 2023-08-17 | 13.32 | 13.61 | 13.28 | 13.50 | 13.50 | qfq | 6,287,235 | 84,611,843 | 0.45% |
| 2023-08-16 | 13.30 | 13.61 | 12.80 | 13.44 | 13.44 | qfq | 9,211,110 | 121,532,414 | 1.13% |
| 2023-08-15 | 13.60 | 13.82 | 13.18 | 13.29 | 13.29 | qfq | 8,383,969 | 112,892,566 | -2.64% |
| 2023-08-14 | 13.37 | 13.91 | 13.15 | 13.65 | 13.65 | qfq | 8,712,109 | 117,991,860 | 2.25% |
| 2023-08-11 | 13.46 | 13.75 | 13.30 | 13.35 | 13.35 | qfq | 5,313,517 | 71,685,919 | -1.33% |
| 2023-08-10 | 13.55 | 13.67 | 13.31 | 13.53 | 13.53 | qfq | 4,822,052 | 65,041,944 | -0.15% |
| 2023-08-09 | 13.75 | 13.88 | 13.44 | 13.55 | 13.55 | qfq | 5,691,612 | 77,199,608 | -1.38% |
| 2023-08-08 | 13.90 | 14.17 | 13.66 | 13.74 | 13.74 | qfq | 6,706,990 | 92,945,845 | -1.15% |
| 2023-08-07 | 14.35 | 14.59 | 13.84 | 13.90 | 13.90 | qfq | 9,686,700 | 135,744,993 | -3.14% |
| 2023-08-04 | 14.21 | 14.44 | 14.05 | 14.35 | 14.35 | qfq | 11,417,701 | 162,288,559 | -0.07% |
| 2023-08-03 | 13.92 | 14.69 | 13.81 | 14.36 | 14.36 | qfq | 19,412,878 | 280,045,878 | 2.57% |
| 2023-08-02 | 14.29 | 14.30 | 13.75 | 14.00 | 14.00 | qfq | 12,438,648 | 173,752,748 | -2.10% |
| 2023-08-01 | 13.40 | 14.50 | 13.35 | 14.30 | 14.30 | qfq | 24,056,687 | 338,439,241 | 7.92% |
| 2023-07-31 | 12.90 | 13.29 | 12.60 | 13.25 | 13.25 | qfq | 12,502,468 | 161,628,699 | 3.19% |
| 2023-07-28 | 12.85 | 13.30 | 12.73 | 12.84 | 12.84 | qfq | 9,302,882 | 120,564,425 | 0.08% |
| 2023-07-27 | 12.75 | 13.00 | 12.62 | 12.83 | 12.83 | qfq | 6,779,556 | 86,815,389 | 0.86% |
| 2023-07-26 | 12.98 | 12.99 | 12.63 | 12.72 | 12.72 | qfq | 6,075,540 | 77,485,453 | -1.62% |
| 2023-07-25 | 12.80 | 13.30 | 12.70 | 12.93 | 12.93 | qfq | 8,973,400 | 116,600,992 | 1.41% |
| 2023-07-24 | 12.82 | 13.09 | 12.55 | 12.75 | 12.75 | qfq | 9,256,399 | 118,487,243 | -1.54% |
| 2023-07-21 | 12.74 | 13.35 | 12.60 | 12.95 | 12.95 | qfq | 16,496,180 | 215,958,938 | 2.70% |
| 2023-07-20 | 13.10 | 13.11 | 12.52 | 12.61 | 12.61 | qfq | 10,047,200 | 127,273,076 | -2.10% |
| 2023-07-19 | 12.99 | 13.17 | 12.71 | 12.88 | 12.88 | qfq | 9,567,800 | 123,931,644 | -0.85% |
| 2023-07-18 | 13.30 | 13.39 | 12.96 | 12.99 | 12.99 | qfq | 12,295,023 | 161,680,410 | -1.81% |