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
琏升科技300051.SZ
最近收盘价7.132026-07-17
最近交易日2026-07-17
成交量（股）16,474,000
成交额（元）120,529,640
日线记录717
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 717 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 | 7.63 | 7.73 | 7.02 | 7.13 | 7.13 | qfq | 16,474,000 | 120,529,640 | -6.31% |
| 2026-07-16 | 7.58 | 7.86 | 7.52 | 7.61 | 7.61 | qfq | 10,684,610 | 82,119,106 | -1.17% |
| 2026-07-15 | 7.79 | 7.99 | 7.65 | 7.70 | 7.70 | qfq | 10,842,700 | 84,394,605 | -1.16% |
| 2026-07-14 | 7.74 | 7.84 | 7.51 | 7.79 | 7.79 | qfq | 12,730,446 | 97,910,812 | 0.52% |
| 2026-07-13 | 8.27 | 8.29 | 7.72 | 7.75 | 7.75 | qfq | 14,295,440 | 112,194,262 | -6.51% |
| 2026-07-10 | 8.03 | 8.66 | 7.81 | 8.29 | 8.29 | qfq | 16,028,402 | 133,207,376 | 2.22% |
| 2026-07-09 | 8.18 | 8.25 | 7.77 | 8.11 | 8.11 | qfq | 17,764,701 | 142,776,299 | -0.25% |
| 2026-07-08 | 8.38 | 8.42 | 8.07 | 8.13 | 8.13 | qfq | 14,557,500 | 119,325,851 | -2.98% |
| 2026-07-07 | 8.67 | 8.87 | 8.35 | 8.38 | 8.38 | qfq | 11,900,500 | 101,629,586 | -3.68% |
| 2026-07-06 | 9.05 | 9.18 | 8.63 | 8.70 | 8.70 | qfq | 12,061,601 | 106,440,499 | -3.87% |
| 2026-07-03 | 9.13 | 9.22 | 8.82 | 9.05 | 9.05 | qfq | 14,852,411 | 134,057,251 | 1.80% |
| 2026-07-02 | 8.81 | 9.24 | 8.74 | 8.89 | 8.89 | qfq | 17,504,300 | 157,470,429 | -0.22% |
| 2026-07-01 | 8.66 | 9.15 | 8.57 | 8.91 | 8.91 | qfq | 19,705,010 | 173,297,607 | 1.71% |
| 2026-06-30 | 8.76 | 9.01 | 8.62 | 8.76 | 8.76 | qfq | 16,847,300 | 147,823,575 | -0.34% |
| 2026-06-29 | 9.01 | 9.12 | 8.55 | 8.79 | 8.79 | qfq | 18,453,410 | 161,779,255 | -2.33% |
| 2026-06-26 | 8.91 | 9.16 | 8.76 | 9.00 | 9.00 | qfq | 20,358,582 | 182,593,567 | -0.11% |
| 2026-06-25 | 9.39 | 9.50 | 8.91 | 9.01 | 9.01 | qfq | 23,866,801 | 217,322,339 | -4.35% |
| 2026-06-24 | 10.00 | 10.24 | 9.13 | 9.42 | 9.42 | qfq | 30,033,921 | 283,744,066 | -5.04% |
| 2026-06-23 | 9.48 | 10.47 | 9.43 | 9.92 | 9.92 | qfq | 31,410,801 | 313,977,568 | 5.20% |
| 2026-06-22 | 9.30 | 9.51 | 8.00 | 9.43 | 9.43 | qfq | 22,201,612 | 203,404,140 | 0.96% |
| 2026-06-18 | 9.73 | 9.73 | 9.30 | 9.34 | 9.34 | qfq | 21,969,610 | 207,694,250 | -4.79% |
| 2026-06-17 | 10.20 | 10.49 | 9.74 | 9.81 | 9.81 | qfq | 24,828,600 | 246,748,700 | -2.87% |
| 2026-06-16 | 9.63 | 10.18 | 9.38 | 10.10 | 10.10 | qfq | 20,347,471 | 199,746,636 | 4.88% |
| 2026-06-15 | 9.68 | 9.85 | 9.50 | 9.63 | 9.63 | qfq | 16,399,753 | 158,511,904 | 0.52% |
| 2026-06-12 | 9.73 | 9.99 | 9.29 | 9.58 | 9.58 | qfq | 21,691,550 | 210,121,443 | 1.05% |
| 2026-06-11 | 9.79 | 10.72 | 9.41 | 9.48 | 9.48 | qfq | 29,794,458 | 293,630,001 | -3.46% |
| 2026-06-10 | 10.35 | 10.35 | 9.72 | 9.82 | 9.82 | qfq | 16,826,072 | 166,847,685 | -4.94% |
| 2026-06-09 | 10.40 | 10.40 | 9.94 | 10.33 | 10.33 | qfq | 14,413,600 | 146,782,267 | 0.58% |
| 2026-06-08 | 10.21 | 10.55 | 10.17 | 10.27 | 10.27 | qfq | 17,647,400 | 182,594,505 | -2.84% |
| 2026-06-05 | 10.89 | 11.00 | 10.32 | 10.57 | 10.57 | qfq | 19,090,500 | 201,719,801 | -2.04% |
| 2026-06-04 | 11.00 | 11.19 | 10.50 | 10.79 | 10.79 | qfq | 18,828,700 | 204,057,678 | -2.09% |
| 2026-06-03 | 11.30 | 11.40 | 10.91 | 11.02 | 11.02 | qfq | 19,526,733 | 217,082,252 | -2.13% |
| 2026-06-02 | 11.45 | 11.51 | 11.01 | 11.26 | 11.26 | qfq | 16,223,397 | 182,606,800 | -1.31% |
| 2026-06-01 | 11.24 | 11.94 | 11.19 | 11.41 | 11.41 | qfq | 18,435,502 | 212,450,600 | 1.69% |
| 2026-05-29 | 11.59 | 11.84 | 11.14 | 11.22 | 11.22 | qfq | 18,843,300 | 215,862,729 | -2.69% |
| 2026-05-28 | 11.66 | 11.89 | 11.15 | 11.53 | 11.53 | qfq | 25,435,900 | 290,346,382 | -1.45% |
| 2026-05-27 | 12.28 | 12.30 | 11.55 | 11.70 | 11.70 | qfq | 19,920,004 | 235,405,991 | -2.09% |
| 2026-05-26 | 12.36 | 12.50 | 11.47 | 11.95 | 11.95 | qfq | 33,673,984 | 401,968,457 | -3.63% |
| 2026-05-25 | 13.20 | 13.20 | 12.01 | 12.40 | 12.40 | qfq | 32,801,401 | 405,164,385 | -5.20% |
| 2026-05-22 | 13.29 | 13.54 | 13.06 | 13.08 | 13.08 | qfq | 26,163,900 | 347,654,934 | -1.51% |
| 2026-05-21 | 15.86 | 16.38 | 13.14 | 13.28 | 13.28 | qfq | 48,576,285 | 686,167,688 | -15.58% |
| 2026-05-20 | 16.44 | 17.10 | 15.46 | 15.73 | 15.73 | qfq | 30,706,300 | 493,976,908 | -3.67% |
| 2026-05-19 | 15.40 | 16.41 | 15.36 | 16.33 | 16.33 | qfq | 25,567,817 | 407,752,755 | 5.97% |
| 2026-05-18 | 14.65 | 15.47 | 14.65 | 15.41 | 15.41 | qfq | 17,438,096 | 264,366,212 | 5.33% |
| 2026-05-15 | 15.19 | 15.37 | 14.16 | 14.63 | 14.63 | qfq | 21,632,814 | 315,942,222 | -4.00% |
| 2026-05-14 | 15.74 | 16.01 | 15.20 | 15.24 | 15.24 | qfq | 18,994,400 | 294,439,355 | -3.36% |
| 2026-05-13 | 16.12 | 16.35 | 15.18 | 15.77 | 15.77 | qfq | 31,626,111 | 498,561,388 | -3.96% |
| 2026-05-12 | 16.50 | 17.17 | 16.11 | 16.42 | 16.42 | qfq | 26,027,800 | 431,223,217 | 0.00% |
| 2026-05-11 | 16.62 | 16.77 | 16.11 | 16.42 | 16.42 | qfq | 20,799,203 | 342,937,985 | 0.00% |
| 2026-05-08 | 16.74 | 17.10 | 16.39 | 16.42 | 16.42 | qfq | 20,371,317 | 339,765,807 | -2.15% |
| 2026-05-07 | 16.98 | 17.39 | 16.52 | 16.78 | 16.78 | qfq | 21,100,000 | 355,796,845 | 0.24% |
| 2026-05-06 | 16.46 | 17.20 | 16.13 | 16.74 | 16.74 | qfq | 18,864,210 | 317,049,235 | 1.76% |
| 2026-04-30 | 16.22 | 16.70 | 15.98 | 16.45 | 16.45 | qfq | 15,951,300 | 261,496,366 | 0.43% |
| 2026-04-29 | 15.92 | 16.68 | 15.49 | 16.38 | 16.38 | qfq | 24,802,808 | 401,902,259 | 4.20% |
| 2026-04-28 | 16.63 | 16.79 | 15.64 | 15.72 | 15.72 | qfq | 24,210,600 | 396,009,923 | -4.73% |
| 2026-04-27 | 16.83 | 17.32 | 16.06 | 16.50 | 16.50 | qfq | 21,741,220 | 358,694,723 | -1.96% |
| 2026-04-24 | 18.07 | 18.07 | 16.55 | 16.83 | 16.83 | qfq | 29,213,271 | 493,891,462 | -5.98% |
| 2026-04-23 | 18.20 | 18.35 | 17.55 | 17.90 | 17.90 | qfq | 30,986,828 | 555,302,277 | -2.40% |
| 2026-04-22 | 17.79 | 18.78 | 17.47 | 18.34 | 18.34 | qfq | 45,864,762 | 832,454,688 | 5.28% |
| 2026-04-21 | 16.95 | 17.78 | 16.80 | 17.42 | 17.42 | qfq | 37,893,673 | 654,973,895 | 2.41% |
| 2026-04-20 | 15.90 | 17.23 | 15.90 | 17.01 | 17.01 | qfq | 47,119,300 | 786,941,805 | 4.48% |
| 2026-04-17 | 16.64 | 16.98 | 15.73 | 16.28 | 16.28 | qfq | 47,695,000 | 774,137,635 | 0.74% |
| 2026-04-16 | 15.73 | 18.00 | 15.73 | 16.16 | 16.16 | qfq | 70,420,310 | 1,174,251,210 | 0.69% |
| 2026-04-15 | 13.97 | 16.50 | 13.97 | 16.05 | 16.05 | qfq | 63,723,845 | 996,379,921 | 13.27% |
| 2026-04-14 | 13.40 | 14.34 | 12.91 | 14.17 | 14.17 | qfq | 42,981,605 | 590,175,217 | 3.96% |
| 2026-04-13 | 12.22 | 13.99 | 12.11 | 13.63 | 13.63 | qfq | 46,272,605 | 610,664,254 | 10.01% |
| 2026-04-10 | 12.71 | 12.84 | 12.20 | 12.39 | 12.39 | qfq | 28,834,200 | 359,392,789 | -3.13% |
| 2026-04-09 | 12.10 | 12.92 | 11.95 | 12.79 | 12.79 | qfq | 35,115,201 | 440,651,743 | 3.98% |
| 2026-04-08 | 12.03 | 12.35 | 11.97 | 12.30 | 12.30 | qfq | 24,119,600 | 293,505,547 | 2.50% |
| 2026-04-07 | 11.68 | 12.38 | 11.68 | 12.00 | 12.00 | qfq | 19,093,206 | 229,128,193 | 1.61% |
| 2026-04-03 | 12.00 | 12.19 | 11.67 | 11.81 | 11.81 | qfq | 23,838,004 | 283,425,419 | -3.12% |
| 2026-04-02 | 12.36 | 12.60 | 11.98 | 12.19 | 12.19 | qfq | 30,906,600 | 377,727,172 | -2.09% |
| 2026-04-01 | 12.30 | 12.70 | 11.56 | 12.45 | 12.45 | qfq | 49,355,624 | 602,330,578 | 2.22% |
| 2026-03-31 | 11.55 | 12.80 | 11.54 | 12.18 | 12.18 | qfq | 50,115,100 | 615,709,303 | 3.05% |
| 2026-03-30 | 12.00 | 12.01 | 11.56 | 11.82 | 11.82 | qfq | 39,830,161 | 467,483,466 | -2.23% |
| 2026-03-27 | 10.92 | 12.25 | 10.76 | 12.09 | 12.09 | qfq | 69,810,975 | 818,913,767 | 9.61% |
| 2026-03-26 | 11.53 | 11.53 | 10.88 | 11.03 | 11.03 | qfq | 56,672,005 | 626,330,031 | -7.15% |
| 2026-03-25 | 11.80 | 12.51 | 11.46 | 11.88 | 11.88 | qfq | 80,293,027 | 961,963,948 | -3.34% |
| 2026-03-24 | 11.29 | 12.49 | 11.29 | 12.29 | 12.29 | qfq | 84,924,175 | 1,026,683,173 | 8.47% |
| 2026-03-23 | 10.81 | 11.76 | 10.60 | 11.33 | 11.33 | qfq | 72,978,901 | 818,188,194 | 1.80% |
| 2026-03-20 | 10.75 | 11.62 | 10.66 | 11.13 | 11.13 | qfq | 66,765,667 | 747,157,027 | 3.82% |
| 2026-03-19 | 10.90 | 11.06 | 10.58 | 10.72 | 10.72 | qfq | 35,170,600 | 380,475,361 | -1.29% |
| 2026-03-18 | 10.91 | 11.26 | 10.72 | 10.86 | 10.86 | qfq | 38,525,204 | 421,723,029 | -0.46% |
| 2026-03-17 | 10.96 | 11.73 | 10.80 | 10.91 | 10.91 | qfq | 71,051,345 | 800,988,516 | -1.89% |
| 2026-03-16 | 9.30 | 11.12 | 9.30 | 11.12 | 11.12 | qfq | 64,507,501 | 668,063,378 | 19.96% |
| 2026-03-13 | 9.39 | 9.52 | 9.21 | 9.27 | 9.27 | qfq | 9,694,600 | 90,919,801 | -1.28% |
| 2026-03-12 | 9.68 | 9.72 | 9.32 | 9.39 | 9.39 | qfq | 13,021,701 | 122,721,859 | -3.10% |
| 2026-03-11 | 9.78 | 10.06 | 9.64 | 9.69 | 9.69 | qfq | 17,418,800 | 171,745,526 | -1.02% |
| 2026-03-10 | 9.71 | 9.80 | 9.60 | 9.79 | 9.79 | qfq | 12,090,800 | 117,386,973 | 1.14% |
| 2026-03-09 | 9.33 | 9.71 | 9.31 | 9.68 | 9.68 | qfq | 15,154,800 | 144,094,628 | 1.89% |
| 2026-03-06 | 9.40 | 9.63 | 9.33 | 9.50 | 9.50 | qfq | 10,951,500 | 104,043,379 | 0.32% |
| 2026-03-05 | 9.65 | 9.83 | 9.33 | 9.47 | 9.47 | qfq | 12,518,344 | 118,502,867 | -0.21% |
| 2026-03-04 | 9.39 | 9.72 | 9.30 | 9.49 | 9.49 | qfq | 17,059,600 | 162,162,017 | -0.63% |
| 2026-03-03 | 9.86 | 10.13 | 9.54 | 9.55 | 9.55 | qfq | 17,321,900 | 169,901,496 | -3.14% |
| 2026-03-02 | 9.65 | 10.07 | 9.63 | 9.86 | 9.86 | qfq | 15,846,700 | 156,002,949 | -2.18% |
| 2026-02-27 | 9.94 | 10.21 | 9.87 | 10.08 | 10.08 | qfq | 17,048,300 | 171,241,383 | 1.00% |
| 2026-02-26 | 9.98 | 10.06 | 9.61 | 9.98 | 9.98 | qfq | 15,924,500 | 157,284,647 | 0.71% |
| 2026-02-25 | 9.89 | 10.17 | 9.77 | 9.91 | 9.91 | qfq | 18,240,800 | 181,501,985 | -0.80% |
| 2026-02-24 | 10.19 | 10.48 | 9.94 | 9.99 | 9.99 | qfq | 21,430,700 | 217,088,248 | -1.96% |
| 2026-02-13 | 10.43 | 10.61 | 10.16 | 10.19 | 10.19 | qfq | 19,383,200 | 199,481,707 | -3.23% |
| 2026-02-12 | 10.68 | 11.09 | 10.46 | 10.53 | 10.53 | qfq | 28,495,402 | 304,590,141 | -3.13% |
| 2026-02-11 | 10.43 | 11.00 | 10.26 | 10.87 | 10.87 | qfq | 48,454,161 | 521,671,795 | 4.52% |
| 2026-02-10 | 10.31 | 10.60 | 10.06 | 10.40 | 10.40 | qfq | 27,542,772 | 283,122,131 | -0.38% |
| 2026-02-09 | 10.57 | 10.86 | 10.32 | 10.44 | 10.44 | qfq | 33,328,520 | 352,789,417 | 1.46% |
| 2026-02-06 | 10.12 | 10.58 | 10.01 | 10.29 | 10.29 | qfq | 29,545,709 | 305,517,737 | -1.34% |
| 2026-02-05 | 10.30 | 10.82 | 10.22 | 10.43 | 10.43 | qfq | 42,623,400 | 446,467,172 | -6.46% |
| 2026-02-04 | 10.19 | 11.37 | 10.14 | 11.15 | 11.15 | qfq | 66,327,700 | 718,425,308 | 6.49% |
| 2026-02-03 | 10.34 | 10.68 | 10.15 | 10.47 | 10.47 | qfq | 35,773,110 | 373,497,952 | 3.15% |
| 2026-02-02 | 9.87 | 10.64 | 9.82 | 10.15 | 10.15 | qfq | 39,679,040 | 407,017,181 | 3.26% |
| 2026-01-30 | 9.97 | 10.26 | 9.50 | 9.83 | 9.83 | qfq | 31,484,501 | 307,239,987 | -2.48% |
| 2026-01-29 | 10.20 | 10.62 | 9.76 | 10.08 | 10.08 | qfq | 41,591,000 | 427,447,490 | -1.18% |
| 2026-01-28 | 10.68 | 10.80 | 10.04 | 10.20 | 10.20 | qfq | 50,406,609 | 520,081,231 | -6.93% |
| 2026-01-27 | 10.79 | 11.17 | 10.48 | 10.96 | 10.96 | qfq | 65,134,012 | 703,111,229 | -2.40% |
| 2026-01-26 | 10.96 | 12.00 | 10.52 | 11.23 | 11.23 | qfq | 109,944,964 | 1,242,329,182 | 3.98% |
| 2026-01-23 | 9.18 | 10.80 | 9.18 | 10.80 | 10.80 | qfq | 91,778,165 | 945,769,193 | 20.00% |
| 2026-01-22 | 8.62 | 9.27 | 8.40 | 9.00 | 9.00 | qfq | 50,965,309 | 454,946,724 | 4.90% |
| 2026-01-21 | 8.55 | 8.91 | 8.51 | 8.58 | 8.58 | qfq | 38,459,300 | 333,576,104 | -1.94% |
| 2026-01-20 | 8.53 | 8.79 | 8.49 | 8.75 | 8.75 | qfq | 46,034,800 | 397,499,836 | 2.46% |
| 2026-01-19 | 8.01 | 9.08 | 8.00 | 8.54 | 8.54 | qfq | 61,939,527 | 535,952,430 | 6.22% |
| 2026-01-16 | 8.24 | 8.47 | 7.98 | 8.04 | 8.04 | qfq | 34,291,987 | 279,414,803 | -2.43% |
| 2026-01-15 | 8.44 | 8.57 | 8.12 | 8.24 | 8.24 | qfq | 41,922,347 | 346,072,480 | -4.74% |
| 2026-01-14 | 7.87 | 9.28 | 7.83 | 8.65 | 8.65 | qfq | 82,402,432 | 703,520,927 | 8.81% |
| 2026-01-13 | 8.49 | 8.66 | 7.88 | 7.95 | 7.95 | qfq | 60,983,304 | 491,702,972 | -5.24% |
| 2026-01-12 | 9.20 | 9.29 | 8.39 | 8.39 | 8.39 | qfq | 102,469,009 | 899,808,886 | -3.34% |
| 2026-01-09 | 7.81 | 8.68 | 7.78 | 8.68 | 8.68 | qfq | 72,722,342 | 605,092,211 | 20.06% |
| 2026-01-08 | 6.61 | 7.48 | 6.61 | 7.23 | 7.23 | qfq | 48,996,061 | 347,721,310 | 8.56% |
| 2026-01-07 | 6.62 | 6.75 | 6.59 | 6.66 | 6.66 | qfq | 10,869,569 | 72,393,111 | 0.15% |
| 2026-01-06 | 6.59 | 6.68 | 6.56 | 6.65 | 6.65 | qfq | 8,316,000 | 55,102,111 | 0.91% |
| 2026-01-05 | 6.46 | 6.64 | 6.46 | 6.59 | 6.59 | qfq | 9,097,972 | 59,837,163 | 2.17% |
| 2025-12-31 | 6.51 | 6.53 | 6.41 | 6.45 | 6.45 | qfq | 9,590,601 | 62,061,051 | -0.77% |
| 2025-12-30 | 6.65 | 6.65 | 6.48 | 6.50 | 6.50 | qfq | 8,962,500 | 58,602,087 | -2.26% |
| 2025-12-29 | 6.75 | 6.75 | 6.59 | 6.65 | 6.65 | qfq | 8,677,400 | 57,757,168 | -0.60% |
| 2025-12-26 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | qfq | 12,571,805 | 84,669,282 | 0.15% |
| 2025-12-25 | 6.54 | 6.82 | 6.54 | 6.68 | 6.68 | qfq | 12,232,626 | 81,803,568 | 1.83% |
| 2025-12-24 | 6.48 | 6.58 | 6.43 | 6.56 | 6.56 | qfq | 7,573,696 | 49,551,251 | 1.23% |
| 2025-12-23 | 6.60 | 6.60 | 6.46 | 6.48 | 6.48 | qfq | 10,807,676 | 70,351,533 | -2.26% |
| 2025-12-22 | 6.73 | 6.76 | 6.61 | 6.63 | 6.63 | qfq | 13,238,000 | 88,326,318 | -1.78% |
| 2025-12-19 | 6.68 | 6.79 | 6.55 | 6.75 | 6.75 | qfq | 16,312,905 | 108,968,751 | 1.20% |
| 2025-12-18 | 6.52 | 6.78 | 6.46 | 6.67 | 6.67 | qfq | 18,048,900 | 120,222,907 | -0.15% |
| 2025-12-17 | 7.15 | 7.19 | 6.45 | 6.68 | 6.68 | qfq | 38,906,705 | 260,775,841 | -5.52% |
| 2025-12-16 | 6.83 | 7.66 | 6.81 | 7.07 | 7.07 | qfq | 43,407,806 | 314,748,745 | 5.52% |
| 2025-12-15 | 6.74 | 6.89 | 6.56 | 6.70 | 6.70 | qfq | 14,599,700 | 98,168,363 | -1.47% |
| 2025-12-12 | 7.05 | 7.16 | 6.73 | 6.80 | 6.80 | qfq | 26,217,500 | 180,171,471 | -5.03% |
| 2025-12-11 | 7.25 | 7.55 | 7.13 | 7.16 | 7.16 | qfq | 26,826,700 | 196,523,193 | -1.51% |
| 2025-12-10 | 7.34 | 7.44 | 7.20 | 7.27 | 7.27 | qfq | 19,525,204 | 142,407,884 | -1.76% |
| 2025-12-09 | 7.46 | 7.68 | 7.26 | 7.40 | 7.40 | qfq | 34,572,381 | 255,813,063 | -0.54% |
| 2025-12-08 | 6.88 | 7.87 | 6.87 | 7.44 | 7.44 | qfq | 47,006,139 | 347,273,973 | 8.14% |
| 2025-12-05 | 6.66 | 7.14 | 6.64 | 6.88 | 6.88 | qfq | 13,496,000 | 92,374,713 | 3.30% |
| 2025-12-04 | 6.93 | 6.93 | 6.65 | 6.66 | 6.66 | qfq | 10,027,800 | 67,619,391 | -3.76% |
| 2025-12-03 | 7.11 | 7.12 | 6.87 | 6.92 | 6.92 | qfq | 12,510,600 | 86,905,795 | -2.54% |
| 2025-12-02 | 6.99 | 7.28 | 6.86 | 7.10 | 7.10 | qfq | 17,601,101 | 124,664,144 | 1.57% |
| 2025-12-01 | 6.93 | 7.13 | 6.86 | 6.99 | 6.99 | qfq | 11,548,900 | 80,875,634 | 0.87% |
| 2025-11-28 | 6.94 | 6.97 | 6.84 | 6.93 | 6.93 | qfq | 4,626,000 | 31,903,310 | 0.58% |
| 2025-11-27 | 6.88 | 6.93 | 6.81 | 6.89 | 6.89 | qfq | 4,886,201 | 33,605,735 | 0.15% |
| 2025-11-26 | 7.00 | 7.12 | 6.85 | 6.88 | 6.88 | qfq | 8,002,200 | 55,671,419 | -1.71% |
| 2025-11-25 | 6.92 | 7.09 | 6.92 | 7.00 | 7.00 | qfq | 8,417,100 | 59,065,901 | 1.45% |
| 2025-11-24 | 6.64 | 6.97 | 6.62 | 6.90 | 6.90 | qfq | 10,154,800 | 68,912,941 | 4.23% |
| 2025-11-21 | 6.83 | 6.99 | 6.58 | 6.62 | 6.62 | qfq | 9,182,700 | 61,801,948 | -4.47% |
| 2025-11-20 | 7.01 | 7.05 | 6.83 | 6.93 | 6.93 | qfq | 7,215,500 | 49,952,041 | -1.14% |
| 2025-11-19 | 7.13 | 7.15 | 6.95 | 7.01 | 7.01 | qfq | 8,040,601 | 56,412,939 | -1.68% |
| 2025-11-18 | 7.19 | 7.19 | 7.04 | 7.13 | 7.13 | qfq | 7,411,300 | 52,610,859 | -0.83% |
| 2025-11-17 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | qfq | 11,189,700 | 80,032,190 | 1.41% |
| 2025-11-14 | 6.93 | 7.27 | 6.87 | 7.09 | 7.09 | qfq | 12,875,700 | 91,763,106 | 1.72% |
| 2025-11-13 | 6.96 | 7.03 | 6.90 | 6.97 | 6.97 | qfq | 6,265,689 | 43,675,414 | 0.14% |
| 2025-11-12 | 7.07 | 7.13 | 6.86 | 6.96 | 6.96 | qfq | 9,226,500 | 64,269,008 | -2.11% |
| 2025-11-11 | 7.06 | 7.18 | 6.97 | 7.11 | 7.11 | qfq | 9,936,800 | 70,738,817 | 1.43% |
| 2025-11-10 | 7.02 | 7.09 | 6.95 | 7.01 | 7.01 | qfq | 7,872,900 | 55,347,933 | 0.43% |
| 2025-11-07 | 6.86 | 7.04 | 6.84 | 6.98 | 6.98 | qfq | 7,067,300 | 49,255,736 | 1.31% |
| 2025-11-06 | 7.00 | 7.02 | 6.85 | 6.89 | 6.89 | qfq | 8,532,100 | 58,901,504 | -1.85% |
| 2025-11-05 | 6.86 | 7.05 | 6.85 | 7.02 | 7.02 | qfq | 10,663,210 | 74,390,404 | 1.30% |
| 2025-11-04 | 6.90 | 6.97 | 6.80 | 6.93 | 6.93 | qfq | 10,005,800 | 68,976,465 | 0.58% |
| 2025-11-03 | 6.80 | 6.90 | 6.77 | 6.89 | 6.89 | qfq | 9,596,900 | 65,578,919 | 0.88% |
| 2025-10-31 | 6.53 | 6.97 | 6.53 | 6.83 | 6.83 | qfq | 15,648,602 | 106,725,524 | 4.27% |
| 2025-10-30 | 6.78 | 6.81 | 6.50 | 6.55 | 6.55 | qfq | 11,721,400 | 77,563,672 | -4.24% |
| 2025-10-29 | 6.85 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 7,541,800 | 51,652,858 | -0.73% |
| 2025-10-28 | 6.79 | 6.94 | 6.73 | 6.89 | 6.89 | qfq | 8,803,800 | 60,239,194 | 1.47% |
| 2025-10-27 | 6.78 | 6.86 | 6.73 | 6.79 | 6.79 | qfq | 6,580,038 | 44,698,413 | 0.44% |
| 2025-10-24 | 6.72 | 6.78 | 6.67 | 6.76 | 6.76 | qfq | 6,831,200 | 46,058,239 | 0.15% |
| 2025-10-23 | 6.61 | 6.80 | 6.59 | 6.75 | 6.75 | qfq | 8,970,300 | 60,187,001 | 1.96% |
| 2025-10-22 | 6.55 | 6.64 | 6.50 | 6.62 | 6.62 | qfq | 7,255,900 | 47,787,247 | 0.91% |
| 2025-10-21 | 6.42 | 6.58 | 6.36 | 6.56 | 6.56 | qfq | 10,235,900 | 66,548,997 | 2.18% |
| 2025-10-20 | 6.26 | 6.43 | 6.21 | 6.42 | 6.42 | qfq | 10,891,107 | 69,082,102 | 3.72% |
| 2025-10-17 | 6.40 | 6.41 | 6.18 | 6.19 | 6.19 | qfq | 9,222,902 | 57,789,808 | -1.90% |
| 2025-10-16 | 6.52 | 6.52 | 6.29 | 6.31 | 6.31 | qfq | 11,917,187 | 75,584,869 | -3.22% |
| 2025-10-15 | 6.73 | 6.73 | 6.42 | 6.52 | 6.52 | qfq | 20,951,480 | 136,978,996 | -4.68% |
| 2025-10-14 | 6.86 | 7.02 | 6.78 | 6.84 | 6.84 | qfq | 9,182,300 | 63,375,895 | 0.29% |
| 2025-10-13 | 6.67 | 6.91 | 6.55 | 6.82 | 6.82 | qfq | 6,681,200 | 45,202,364 | -2.01% |
| 2025-10-10 | 6.93 | 7.01 | 6.84 | 6.96 | 6.96 | qfq | 6,790,807 | 46,971,351 | 0.58% |
| 2025-10-09 | 6.98 | 6.98 | 6.81 | 6.92 | 6.92 | qfq | 7,010,922 | 48,287,660 | -0.43% |
| 2025-09-30 | 7.02 | 7.06 | 6.92 | 6.95 | 6.95 | qfq | 6,153,300 | 42,790,456 | -0.57% |
| 2025-09-29 | 6.95 | 7.04 | 6.78 | 6.99 | 6.99 | qfq | 6,361,400 | 44,205,972 | 0.58% |
| 2025-09-26 | 6.98 | 7.10 | 6.88 | 6.95 | 6.95 | qfq | 6,706,500 | 46,750,201 | -0.29% |
| 2025-09-25 | 7.04 | 7.06 | 6.91 | 6.97 | 6.97 | qfq | 7,205,503 | 50,247,437 | -1.27% |
| 2025-09-24 | 6.98 | 7.09 | 6.87 | 7.06 | 7.06 | qfq | 8,174,002 | 57,103,383 | 0.57% |
| 2025-09-23 | 6.87 | 7.26 | 6.86 | 7.02 | 7.02 | qfq | 13,395,067 | 94,081,155 | 2.18% |
| 2025-09-22 | 6.98 | 6.98 | 6.76 | 6.87 | 6.87 | qfq | 6,687,388 | 45,792,780 | -1.72% |
| 2025-09-19 | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | qfq | 6,575,353 | 46,028,659 | -1.27% |
| 2025-09-18 | 7.20 | 7.27 | 7.01 | 7.08 | 7.08 | qfq | 13,591,268 | 97,047,755 | -3.28% |
| 2025-09-17 | 7.49 | 7.49 | 7.28 | 7.32 | 7.32 | qfq | 13,363,100 | 98,281,864 | 0.41% |
| 2025-09-16 | 7.28 | 7.30 | 7.19 | 7.29 | 7.29 | qfq | 7,804,100 | 56,583,792 | 0.55% |
| 2025-09-15 | 7.23 | 7.30 | 7.18 | 7.25 | 7.25 | qfq | 6,797,833 | 49,090,575 | -0.14% |
| 2025-09-12 | 7.30 | 7.34 | 7.20 | 7.26 | 7.26 | qfq | 6,654,322 | 48,371,265 | -0.55% |
| 2025-09-11 | 7.22 | 7.30 | 7.06 | 7.30 | 7.30 | qfq | 9,258,120 | 66,597,310 | 0.97% |
| 2025-09-10 | 7.22 | 7.26 | 7.13 | 7.23 | 7.23 | qfq | 8,043,000 | 57,785,180 | 0.14% |
| 2025-09-09 | 7.31 | 7.37 | 7.20 | 7.22 | 7.22 | qfq | 7,688,601 | 55,816,996 | -1.10% |
| 2025-09-08 | 7.37 | 7.39 | 7.22 | 7.30 | 7.30 | qfq | 10,439,000 | 75,984,450 | -0.82% |
| 2025-09-05 | 7.13 | 7.37 | 7.13 | 7.36 | 7.36 | qfq | 13,659,410 | 99,566,790 | 3.66% |
| 2025-09-04 | 7.05 | 7.27 | 7.00 | 7.10 | 7.10 | qfq | 11,325,810 | 81,229,727 | 0.57% |
| 2025-09-03 | 7.27 | 7.31 | 6.98 | 7.06 | 7.06 | qfq | 10,452,400 | 74,494,295 | -2.75% |
| 2025-09-02 | 7.44 | 7.58 | 7.21 | 7.26 | 7.26 | qfq | 10,853,200 | 79,797,339 | -2.29% |
| 2025-09-01 | 7.31 | 7.48 | 7.23 | 7.43 | 7.43 | qfq | 9,514,602 | 70,257,714 | 1.78% |
| 2025-08-29 | 7.37 | 7.41 | 7.25 | 7.30 | 7.30 | qfq | 9,516,200 | 69,456,825 | -1.22% |
| 2025-08-28 | 7.40 | 7.52 | 7.10 | 7.39 | 7.39 | qfq | 15,803,296 | 115,949,817 | 0.00% |
| 2025-08-27 | 7.74 | 7.80 | 7.38 | 7.39 | 7.39 | qfq | 18,274,200 | 138,936,975 | -4.89% |
| 2025-08-26 | 7.74 | 7.86 | 7.69 | 7.77 | 7.77 | qfq | 10,756,815 | 83,902,505 | -0.13% |
| 2025-08-25 | 7.94 | 7.94 | 7.72 | 7.78 | 7.78 | qfq | 17,560,615 | 136,940,366 | -1.64% |
| 2025-08-22 | 7.84 | 7.91 | 7.77 | 7.91 | 7.91 | qfq | 18,797,601 | 147,548,214 | 0.89% |
| 2025-08-21 | 7.79 | 7.93 | 7.77 | 7.84 | 7.84 | qfq | 20,231,801 | 158,367,784 | -0.63% |
| 2025-08-20 | 7.70 | 7.97 | 7.70 | 7.89 | 7.89 | qfq | 31,300,100 | 246,185,982 | 3.00% |
| 2025-08-19 | 7.76 | 7.76 | 7.63 | 7.66 | 7.66 | qfq | 13,664,900 | 104,911,533 | -1.03% |
| 2025-08-18 | 7.69 | 7.78 | 7.63 | 7.74 | 7.74 | qfq | 18,917,703 | 145,789,931 | 1.31% |
| 2025-08-15 | 7.51 | 7.67 | 7.45 | 7.64 | 7.64 | qfq | 16,885,101 | 128,301,163 | 1.73% |
| 2025-08-14 | 7.51 | 7.54 | 7.30 | 7.51 | 7.51 | qfq | 18,159,200 | 134,990,438 | 0.00% |
| 2025-08-13 | 7.55 | 7.56 | 7.43 | 7.51 | 7.51 | qfq | 10,901,400 | 81,625,228 | 0.00% |
| 2025-08-12 | 7.66 | 7.66 | 7.45 | 7.51 | 7.51 | qfq | 11,190,000 | 84,093,521 | -1.44% |
| 2025-08-11 | 7.55 | 7.65 | 7.50 | 7.62 | 7.62 | qfq | 13,516,900 | 102,512,121 | 1.20% |
| 2025-08-08 | 7.66 | 7.67 | 7.51 | 7.53 | 7.53 | qfq | 13,223,000 | 100,063,335 | -1.44% |
| 2025-08-07 | 7.69 | 7.71 | 7.57 | 7.64 | 7.64 | qfq | 13,048,000 | 99,647,844 | -0.91% |
| 2025-08-06 | 7.71 | 7.80 | 7.64 | 7.71 | 7.71 | qfq | 15,400,600 | 118,684,132 | -0.26% |
| 2025-08-05 | 7.75 | 7.80 | 7.63 | 7.73 | 7.73 | qfq | 17,614,927 | 135,671,137 | -0.51% |
| 2025-08-04 | 7.65 | 7.80 | 7.51 | 7.77 | 7.77 | qfq | 23,843,000 | 182,923,899 | 0.39% |
| 2025-08-01 | 7.38 | 7.77 | 7.34 | 7.74 | 7.74 | qfq | 33,262,296 | 252,629,310 | 5.74% |
| 2025-07-31 | 7.44 | 7.54 | 7.30 | 7.32 | 7.32 | qfq | 16,767,793 | 124,025,003 | -2.66% |
| 2025-07-30 | 7.62 | 7.67 | 7.45 | 7.52 | 7.52 | qfq | 16,027,401 | 120,518,142 | -1.18% |
| 2025-07-29 | 7.51 | 7.68 | 7.36 | 7.61 | 7.61 | qfq | 24,891,100 | 187,150,129 | 0.79% |
| 2025-07-28 | 7.50 | 7.56 | 7.43 | 7.55 | 7.55 | qfq | 16,964,871 | 127,533,999 | 1.21% |
| 2025-07-25 | 7.67 | 7.70 | 7.46 | 7.46 | 7.46 | qfq | 27,882,469 | 209,617,974 | -3.24% |
| 2025-07-24 | 7.61 | 7.74 | 7.50 | 7.71 | 7.71 | qfq | 31,900,527 | 243,200,141 | 0.00% |
| 2025-07-23 | 7.75 | 8.24 | 7.64 | 7.71 | 7.71 | qfq | 52,503,983 | 412,640,719 | -2.16% |
| 2025-07-22 | 7.52 | 8.03 | 7.33 | 7.88 | 7.88 | qfq | 63,650,600 | 490,821,906 | 4.79% |
| 2025-07-21 | 7.59 | 7.66 | 7.44 | 7.52 | 7.52 | qfq | 42,997,665 | 323,706,115 | -2.34% |
| 2025-07-18 | 7.35 | 7.99 | 7.32 | 7.70 | 7.70 | qfq | 76,808,981 | 590,692,794 | 0.00% |
| 2025-07-17 | 7.05 | 8.35 | 7.03 | 7.70 | 7.70 | qfq | 103,667,786 | 838,450,153 | 10.63% |
| 2025-07-16 | 7.03 | 7.05 | 6.88 | 6.96 | 6.96 | qfq | 8,087,400 | 56,321,587 | 0.58% |
| 2025-07-15 | 7.13 | 7.15 | 6.89 | 6.92 | 6.92 | qfq | 11,426,800 | 79,708,446 | -3.35% |
| 2025-07-14 | 7.18 | 7.22 | 7.06 | 7.16 | 7.16 | qfq | 10,145,600 | 72,271,866 | -0.56% |
| 2025-07-11 | 7.40 | 7.45 | 7.08 | 7.20 | 7.20 | qfq | 14,723,300 | 105,641,632 | 0.42% |
| 2025-07-10 | 7.08 | 7.24 | 7.04 | 7.17 | 7.17 | qfq | 14,416,673 | 103,026,796 | 1.56% |
| 2025-07-09 | 7.12 | 7.18 | 7.03 | 7.06 | 7.06 | qfq | 10,756,200 | 76,131,446 | -0.56% |
| 2025-07-08 | 6.86 | 7.10 | 6.78 | 7.10 | 7.10 | qfq | 18,300,645 | 128,059,754 | 3.65% |
| 2025-07-07 | 6.69 | 6.89 | 6.68 | 6.85 | 6.85 | qfq | 13,448,500 | 91,824,643 | 1.78% |
| 2025-07-04 | 6.87 | 6.99 | 6.66 | 6.73 | 6.73 | qfq | 14,491,205 | 98,098,304 | -2.04% |
| 2025-07-03 | 6.95 | 7.00 | 6.78 | 6.87 | 6.87 | qfq | 22,628,313 | 154,651,844 | -1.72% |
| 2025-07-02 | 7.07 | 7.40 | 6.97 | 6.99 | 6.99 | qfq | 39,508,615 | 282,442,150 | -1.55% |
| 2025-07-01 | 7.21 | 7.25 | 7.01 | 7.10 | 7.10 | qfq | 8,508,858 | 60,430,023 | -1.53% |
| 2025-06-30 | 7.06 | 7.27 | 7.06 | 7.21 | 7.21 | qfq | 10,267,258 | 73,461,677 | 2.56% |
| 2025-06-27 | 7.02 | 7.13 | 6.99 | 7.03 | 7.03 | qfq | 6,735,900 | 47,520,780 | 0.14% |
| 2025-06-26 | 7.05 | 7.13 | 6.95 | 7.02 | 7.02 | qfq | 7,353,318 | 51,844,312 | -0.57% |
| 2025-06-25 | 7.14 | 7.14 | 6.94 | 7.06 | 7.06 | qfq | 7,939,700 | 55,771,162 | 0.14% |
| 2025-06-24 | 6.99 | 7.06 | 6.88 | 7.05 | 7.05 | qfq | 8,379,899 | 58,782,466 | 2.32% |
| 2025-06-23 | 6.73 | 6.98 | 6.64 | 6.89 | 6.89 | qfq | 9,359,000 | 64,138,409 | 1.32% |
| 2025-06-20 | 6.78 | 7.11 | 6.71 | 6.80 | 6.80 | qfq | 13,914,400 | 95,388,302 | 0.29% |
| 2025-06-19 | 7.07 | 7.07 | 6.73 | 6.78 | 6.78 | qfq | 8,363,200 | 57,468,719 | -3.42% |
| 2025-06-18 | 7.09 | 7.18 | 6.98 | 7.02 | 7.02 | qfq | 5,917,994 | 41,639,806 | -1.40% |
| 2025-06-17 | 7.24 | 7.32 | 7.10 | 7.12 | 7.12 | qfq | 8,609,300 | 61,789,070 | -1.11% |
| 2025-06-16 | 6.90 | 7.22 | 6.85 | 7.20 | 7.20 | qfq | 10,829,400 | 76,956,522 | 4.35% |
| 2025-06-13 | 7.11 | 7.17 | 6.86 | 6.90 | 6.90 | qfq | 8,915,667 | 62,113,905 | -3.50% |
| 2025-06-12 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | qfq | 7,970,700 | 57,127,441 | -1.79% |
| 2025-06-11 | 7.30 | 7.41 | 7.26 | 7.28 | 7.28 | qfq | 7,848,850 | 57,480,374 | -0.68% |
| 2025-06-10 | 7.43 | 7.43 | 7.23 | 7.33 | 7.33 | qfq | 10,719,867 | 78,397,549 | -1.08% |
| 2025-06-09 | 7.24 | 7.42 | 7.17 | 7.41 | 7.41 | qfq | 12,519,917 | 91,584,399 | 2.92% |
| 2025-06-06 | 7.27 | 7.40 | 7.13 | 7.20 | 7.20 | qfq | 10,960,471 | 79,333,239 | 0.14% |
| 2025-06-05 | 7.06 | 7.21 | 7.06 | 7.19 | 7.19 | qfq | 8,151,200 | 58,295,016 | 1.27% |
| 2025-06-04 | 7.12 | 7.16 | 7.03 | 7.10 | 7.10 | qfq | 5,469,300 | 38,751,723 | 0.14% |
| 2025-06-03 | 7.00 | 7.19 | 7.00 | 7.09 | 7.09 | qfq | 7,108,906 | 50,540,950 | 0.42% |
| 2025-05-30 | 7.32 | 7.32 | 7.04 | 7.06 | 7.06 | qfq | 8,075,600 | 57,270,012 | -2.62% |
| 2025-05-29 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | qfq | 10,275,400 | 74,014,392 | 1.83% |
| 2025-05-28 | 7.21 | 7.30 | 7.03 | 7.12 | 7.12 | qfq | 8,828,487 | 62,897,317 | -1.79% |
| 2025-05-27 | 7.13 | 7.29 | 7.04 | 7.25 | 7.25 | qfq | 10,479,062 | 75,299,075 | 1.40% |
| 2025-05-26 | 6.96 | 7.24 | 6.96 | 7.15 | 7.15 | qfq | 11,003,363 | 78,226,016 | 2.29% |
| 2025-05-23 | 7.29 | 7.34 | 6.96 | 6.99 | 6.99 | qfq | 13,222,270 | 93,530,590 | -2.65% |
| 2025-05-22 | 7.46 | 7.51 | 7.17 | 7.18 | 7.18 | qfq | 23,736,961 | 174,068,766 | -4.01% |
| 2025-05-21 | 7.19 | 7.99 | 7.18 | 7.48 | 7.48 | qfq | 34,413,568 | 256,949,445 | 4.32% |
| 2025-05-20 | 7.20 | 7.37 | 6.99 | 7.17 | 7.17 | qfq | 24,525,213 | 174,710,553 | 4.22% |
| 2025-05-19 | 6.68 | 6.92 | 6.66 | 6.88 | 6.88 | qfq | 13,970,511 | 95,204,794 | 4.24% |
| 2025-05-16 | 6.59 | 6.75 | 6.59 | 6.60 | 6.60 | qfq | 7,033,785 | 46,768,295 | 0.00% |
| 2025-05-15 | 6.71 | 6.75 | 6.58 | 6.60 | 6.60 | qfq | 7,711,000 | 51,195,184 | -2.37% |
| 2025-05-14 | 6.76 | 6.80 | 6.64 | 6.76 | 6.76 | qfq | 11,179,185 | 75,007,973 | -1.46% |
| 2025-05-13 | 6.84 | 7.03 | 6.74 | 6.86 | 6.86 | qfq | 17,643,586 | 121,653,340 | 2.08% |
| 2025-05-12 | 6.67 | 6.79 | 6.64 | 6.72 | 6.72 | qfq | 6,509,614 | 43,664,450 | 1.51% |
| 2025-05-09 | 6.77 | 6.82 | 6.62 | 6.62 | 6.62 | qfq | 8,841,907 | 59,036,908 | -2.65% |
| 2025-05-08 | 6.71 | 6.88 | 6.66 | 6.80 | 6.80 | qfq | 12,252,014 | 83,270,839 | 0.74% |
| 2025-05-07 | 6.78 | 6.93 | 6.68 | 6.75 | 6.75 | qfq | 17,783,016 | 120,886,441 | 1.35% |
| 2025-05-06 | 6.52 | 6.67 | 6.47 | 6.66 | 6.66 | qfq | 13,463,923 | 88,493,462 | 3.42% |
| 2025-04-30 | 6.59 | 6.60 | 6.41 | 6.44 | 6.44 | qfq | 8,070,501 | 52,298,888 | 0.16% |
| 2025-04-29 | 6.44 | 6.75 | 6.42 | 6.43 | 6.43 | qfq | 12,410,200 | 81,148,531 | 1.26% |
| 2025-04-28 | 6.61 | 6.66 | 6.29 | 6.35 | 6.35 | qfq | 15,389,703 | 98,628,100 | -5.22% |
| 2025-04-25 | 6.60 | 6.78 | 6.56 | 6.70 | 6.70 | qfq | 13,406,403 | 89,638,124 | -0.30% |
| 2025-04-24 | 6.74 | 6.88 | 6.51 | 6.72 | 6.72 | qfq | 20,858,404 | 139,348,430 | -1.61% |
| 2025-04-23 | 6.80 | 6.99 | 6.66 | 6.83 | 6.83 | qfq | 24,665,453 | 167,921,786 | -1.44% |
| 2025-04-22 | 7.21 | 7.44 | 6.85 | 6.93 | 6.93 | qfq | 41,629,955 | 295,911,706 | -7.10% |
| 2025-04-21 | 7.46 | 7.46 | 7.08 | 7.46 | 7.46 | qfq | 53,616,451 | 394,096,642 | 19.94% |
| 2025-04-03 | 6.20 | 6.38 | 6.19 | 6.22 | 6.22 | qfq | 6,034,853 | 37,793,673 | -0.64% |
| 2025-04-02 | 6.27 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 3,802,359 | 23,935,438 | 0.48% |
| 2025-04-01 | 6.19 | 6.42 | 6.19 | 6.23 | 6.23 | qfq | 4,660,968 | 29,302,474 | 0.65% |
| 2025-03-31 | 6.20 | 6.21 | 6.02 | 6.19 | 6.19 | qfq | 4,643,010 | 28,385,180 | 0.16% |
| 2025-03-28 | 6.27 | 6.31 | 6.18 | 6.18 | 6.18 | qfq | 3,890,055 | 24,238,355 | -1.12% |
| 2025-03-27 | 6.43 | 6.43 | 6.22 | 6.25 | 6.25 | qfq | 5,702,414 | 35,872,106 | -3.25% |
| 2025-03-26 | 6.26 | 6.64 | 6.26 | 6.46 | 6.46 | qfq | 8,354,604 | 54,016,974 | 2.54% |
| 2025-03-25 | 6.41 | 6.42 | 6.23 | 6.30 | 6.30 | qfq | 5,175,000 | 32,679,056 | -1.10% |
| 2025-03-24 | 6.64 | 6.71 | 6.23 | 6.37 | 6.37 | qfq | 5,709,700 | 36,740,443 | -3.63% |
| 2025-03-21 | 6.82 | 6.82 | 6.61 | 6.61 | 6.61 | qfq | 4,751,903 | 31,836,756 | -2.65% |
| 2025-03-20 | 6.82 | 6.92 | 6.72 | 6.79 | 6.79 | qfq | 3,794,099 | 25,938,546 | -0.73% |
| 2025-03-19 | 6.98 | 6.98 | 6.77 | 6.84 | 6.84 | qfq | 4,634,605 | 31,613,296 | -1.30% |
| 2025-03-18 | 6.89 | 6.98 | 6.84 | 6.93 | 6.93 | qfq | 5,099,720 | 35,193,064 | 1.02% |
| 2025-03-17 | 6.89 | 7.02 | 6.83 | 6.86 | 6.86 | qfq | 4,876,800 | 33,739,951 | 0.15% |
| 2025-03-14 | 6.68 | 6.85 | 6.62 | 6.85 | 6.85 | qfq | 5,520,500 | 37,310,258 | 1.93% |
| 2025-03-13 | 6.89 | 6.89 | 6.60 | 6.72 | 6.72 | qfq | 5,976,700 | 40,083,080 | -2.04% |
| 2025-03-12 | 6.95 | 6.98 | 6.82 | 6.86 | 6.86 | qfq | 4,721,900 | 32,518,948 | -0.15% |
| 2025-03-11 | 6.84 | 6.89 | 6.66 | 6.87 | 6.87 | qfq | 4,179,100 | 28,472,362 | -0.58% |
| 2025-03-10 | 6.88 | 7.00 | 6.83 | 6.91 | 6.91 | qfq | 5,064,602 | 34,984,243 | 0.14% |
| 2025-03-07 | 7.09 | 7.12 | 6.83 | 6.90 | 6.90 | qfq | 8,089,700 | 56,234,599 | -2.82% |
| 2025-03-06 | 7.00 | 7.14 | 6.99 | 7.10 | 7.10 | qfq | 7,134,104 | 50,455,989 | 1.43% |
| 2025-03-05 | 7.12 | 7.15 | 6.90 | 7.00 | 7.00 | qfq | 6,410,102 | 44,736,675 | -1.55% |
| 2025-03-04 | 6.90 | 7.30 | 6.89 | 7.11 | 7.11 | qfq | 7,152,500 | 50,698,353 | 2.45% |
| 2025-03-03 | 6.87 | 7.14 | 6.87 | 6.94 | 6.94 | qfq | 6,764,302 | 47,585,503 | 1.02% |
| 2025-02-28 | 7.17 | 7.27 | 6.86 | 6.87 | 6.87 | qfq | 7,607,900 | 53,552,956 | -4.45% |
| 2025-02-27 | 7.32 | 7.40 | 7.10 | 7.19 | 7.19 | qfq | 9,069,400 | 65,665,237 | -2.04% |
| 2025-02-26 | 7.20 | 7.37 | 7.11 | 7.34 | 7.34 | qfq | 12,207,022 | 88,330,326 | 2.80% |
| 2025-02-25 | 6.91 | 7.19 | 6.85 | 7.14 | 7.14 | qfq | 11,553,635 | 82,139,443 | 2.00% |
| 2025-02-24 | 6.98 | 7.12 | 6.91 | 7.00 | 7.00 | qfq | 8,342,201 | 58,462,983 | -0.57% |
| 2025-02-21 | 6.96 | 7.04 | 6.84 | 7.04 | 7.04 | qfq | 11,922,625 | 82,755,376 | 0.28% |
| 2025-02-20 | 7.23 | 7.29 | 6.97 | 7.02 | 7.02 | qfq | 16,832,813 | 118,828,631 | -4.23% |
| 2025-02-19 | 7.28 | 7.50 | 7.12 | 7.33 | 7.33 | qfq | 20,077,851 | 147,325,588 | -1.21% |
| 2025-02-18 | 7.27 | 7.42 | 6.96 | 7.42 | 7.42 | qfq | 16,699,301 | 120,260,979 | 2.49% |
| 2025-02-17 | 7.40 | 7.45 | 7.16 | 7.24 | 7.24 | qfq | 19,370,700 | 140,663,546 | -2.43% |
| 2025-02-14 | 6.81 | 8.17 | 6.80 | 7.42 | 7.42 | qfq | 27,872,053 | 208,271,603 | 8.80% |
| 2025-02-13 | 6.91 | 7.00 | 6.80 | 6.82 | 6.82 | qfq | 5,214,800 | 35,761,365 | -1.45% |
| 2025-02-12 | 6.87 | 6.96 | 6.83 | 6.92 | 6.92 | qfq | 4,852,800 | 33,467,915 | 0.58% |
| 2025-02-11 | 6.99 | 7.03 | 6.80 | 6.88 | 6.88 | qfq | 5,702,100 | 39,203,075 | -1.99% |
| 2025-02-10 | 6.81 | 7.02 | 6.81 | 7.02 | 7.02 | qfq | 7,076,900 | 49,184,898 | 3.69% |
| 2025-02-07 | 6.65 | 6.90 | 6.62 | 6.77 | 6.77 | qfq | 7,270,236 | 49,339,025 | 1.80% |
| 2025-02-06 | 6.61 | 6.67 | 6.45 | 6.65 | 6.65 | qfq | 5,476,400 | 36,025,454 | 1.22% |
| 2025-02-05 | 6.43 | 6.72 | 6.34 | 6.57 | 6.57 | qfq | 6,657,039 | 43,507,016 | 4.95% |
| 2025-01-27 | 6.47 | 6.57 | 6.25 | 6.26 | 6.26 | qfq | 4,551,300 | 29,169,743 | -2.19% |
| 2025-01-24 | 6.20 | 6.41 | 6.17 | 6.40 | 6.40 | qfq | 4,920,800 | 31,166,784 | 3.23% |
| 2025-01-23 | 6.36 | 6.47 | 6.19 | 6.20 | 6.20 | qfq | 5,944,700 | 37,753,183 | -1.43% |
| 2025-01-22 | 6.38 | 6.39 | 6.21 | 6.29 | 6.29 | qfq | 3,243,800 | 20,318,494 | -1.56% |
| 2025-01-21 | 6.49 | 6.56 | 6.32 | 6.39 | 6.39 | qfq | 4,319,521 | 27,573,065 | -1.69% |
| 2025-01-20 | 6.68 | 6.68 | 6.45 | 6.50 | 6.50 | qfq | 4,676,801 | 30,520,537 | -0.15% |
| 2025-01-17 | 6.66 | 6.70 | 6.48 | 6.51 | 6.51 | qfq | 4,918,900 | 32,257,682 | -2.25% |
| 2025-01-16 | 6.74 | 6.84 | 6.60 | 6.66 | 6.66 | qfq | 6,517,101 | 43,675,572 | 0.30% |
| 2025-01-15 | 6.67 | 6.89 | 6.49 | 6.64 | 6.64 | qfq | 7,703,400 | 51,378,234 | 0.00% |
| 2025-01-14 | 6.37 | 6.64 | 6.33 | 6.64 | 6.64 | qfq | 6,459,101 | 42,179,111 | 6.24% |
| 2025-01-13 | 6.13 | 6.30 | 5.97 | 6.25 | 6.25 | qfq | 4,814,700 | 29,611,922 | 0.97% |
| 2025-01-10 | 6.43 | 6.50 | 6.19 | 6.19 | 6.19 | qfq | 4,553,005 | 28,731,165 | -3.73% |
| 2025-01-09 | 6.48 | 6.51 | 6.37 | 6.43 | 6.43 | qfq | 3,844,501 | 24,784,196 | -0.31% |
| 2025-01-08 | 6.47 | 6.59 | 6.17 | 6.45 | 6.45 | qfq | 5,384,501 | 34,422,401 | -0.15% |
| 2025-01-07 | 6.23 | 6.46 | 6.22 | 6.46 | 6.46 | qfq | 5,221,259 | 33,090,875 | 4.19% |
| 2025-01-06 | 6.18 | 6.45 | 5.81 | 6.20 | 6.20 | qfq | 6,584,659 | 40,744,007 | -0.80% |
| 2025-01-03 | 6.62 | 6.68 | 6.18 | 6.25 | 6.25 | qfq | 6,527,506 | 41,465,274 | -4.58% |
| 2025-01-02 | 6.66 | 6.83 | 6.49 | 6.55 | 6.55 | qfq | 6,156,620 | 40,966,529 | -2.09% |
| 2024-12-31 | 6.89 | 7.02 | 6.69 | 6.69 | 6.69 | qfq | 6,109,747 | 41,595,545 | -2.90% |
| 2024-12-30 | 6.99 | 7.01 | 6.70 | 6.89 | 6.89 | qfq | 7,363,000 | 50,440,332 | -2.27% |
| 2024-12-27 | 6.96 | 7.18 | 6.91 | 7.05 | 7.05 | qfq | 6,533,300 | 46,337,259 | 1.29% |
| 2024-12-26 | 6.96 | 7.15 | 6.91 | 6.96 | 6.96 | qfq | 6,615,000 | 46,365,637 | 0.29% |
| 2024-12-25 | 7.22 | 7.28 | 6.78 | 6.94 | 6.94 | qfq | 8,155,300 | 56,631,737 | -3.61% |
| 2024-12-24 | 7.15 | 7.35 | 7.13 | 7.20 | 7.20 | qfq | 6,765,520 | 48,870,353 | 1.12% |
| 2024-12-23 | 7.69 | 7.73 | 7.10 | 7.12 | 7.12 | qfq | 9,865,802 | 72,417,248 | -8.13% |
| 2024-12-20 | 7.83 | 7.85 | 7.66 | 7.75 | 7.75 | qfq | 5,581,600 | 43,344,249 | -0.26% |
| 2024-12-19 | 7.77 | 7.84 | 7.62 | 7.77 | 7.77 | qfq | 5,682,401 | 43,911,598 | -0.38% |
| 2024-12-18 | 7.88 | 7.92 | 7.56 | 7.80 | 7.80 | qfq | 7,107,116 | 55,109,950 | -0.13% |
| 2024-12-17 | 8.42 | 8.43 | 7.77 | 7.81 | 7.81 | qfq | 8,286,500 | 66,205,814 | -6.58% |
| 2024-12-16 | 8.65 | 8.65 | 8.26 | 8.36 | 8.36 | qfq | 8,071,800 | 67,604,134 | -3.35% |
| 2024-12-13 | 8.75 | 8.87 | 8.63 | 8.65 | 8.65 | qfq | 7,149,900 | 62,530,509 | -1.26% |
| 2024-12-12 | 8.75 | 8.88 | 8.60 | 8.76 | 8.76 | qfq | 7,898,401 | 68,953,278 | 0.81% |
| 2024-12-11 | 8.60 | 8.74 | 8.58 | 8.69 | 8.69 | qfq | 6,460,400 | 55,827,100 | 0.23% |
| 2024-12-10 | 8.85 | 8.90 | 8.63 | 8.67 | 8.67 | qfq | 8,705,500 | 76,382,602 | 0.46% |
| 2024-12-09 | 8.87 | 8.87 | 8.56 | 8.63 | 8.63 | qfq | 7,361,100 | 63,856,573 | -1.03% |
| 2024-12-06 | 8.66 | 8.84 | 8.55 | 8.72 | 8.72 | qfq | 7,355,580 | 63,971,664 | 0.00% |
| 2024-12-05 | 8.50 | 8.74 | 8.50 | 8.72 | 8.72 | qfq | 4,865,560 | 42,214,342 | 2.35% |
| 2024-12-04 | 8.88 | 8.88 | 8.43 | 8.52 | 8.52 | qfq | 8,227,470 | 70,913,956 | -4.05% |
| 2024-12-03 | 8.90 | 8.98 | 8.62 | 8.88 | 8.88 | qfq | 9,350,230 | 82,386,374 | 0.45% |
| 2024-12-02 | 8.66 | 9.03 | 8.47 | 8.84 | 8.84 | qfq | 9,979,453 | 87,448,880 | 2.55% |
| 2024-11-29 | 8.59 | 8.78 | 8.40 | 8.62 | 8.62 | qfq | 6,479,589 | 55,857,064 | -0.23% |
| 2024-11-28 | 8.72 | 9.03 | 8.59 | 8.64 | 8.64 | qfq | 6,093,900 | 53,686,356 | -1.03% |
| 2024-11-27 | 8.35 | 8.74 | 8.11 | 8.73 | 8.73 | qfq | 8,019,351 | 67,265,344 | 3.19% |
| 2024-11-26 | 8.53 | 8.80 | 8.30 | 8.46 | 8.46 | qfq | 8,619,800 | 73,632,133 | -0.82% |
| 2024-11-25 | 8.73 | 8.73 | 8.29 | 8.53 | 8.53 | qfq | 11,523,900 | 97,289,881 | -2.07% |
| 2024-11-22 | 9.23 | 9.26 | 8.71 | 8.71 | 8.71 | qfq | 12,637,764 | 113,632,653 | -6.34% |
| 2024-11-21 | 9.12 | 9.95 | 9.08 | 9.30 | 9.30 | qfq | 15,164,062 | 142,165,558 | 4.38% |
| 2024-11-20 | 8.70 | 8.98 | 8.63 | 8.91 | 8.91 | qfq | 6,721,958 | 59,304,755 | 2.41% |
| 2024-11-19 | 8.35 | 8.70 | 8.26 | 8.70 | 8.70 | qfq | 7,758,011 | 65,939,186 | 4.19% |
| 2024-11-18 | 9.05 | 9.19 | 8.21 | 8.35 | 8.35 | qfq | 12,133,300 | 103,637,186 | -8.14% |
| 2024-11-15 | 9.38 | 9.74 | 9.07 | 9.09 | 9.09 | qfq | 16,485,501 | 154,370,341 | -4.82% |
| 2024-11-14 | 9.67 | 11.15 | 9.45 | 9.55 | 9.55 | qfq | 24,468,012 | 245,953,891 | -1.65% |
| 2024-11-13 | 9.31 | 9.74 | 9.21 | 9.71 | 9.71 | qfq | 10,881,649 | 103,993,690 | 3.74% |
| 2024-11-12 | 9.79 | 9.98 | 9.26 | 9.36 | 9.36 | qfq | 10,501,348 | 100,524,201 | -3.90% |
| 2024-11-11 | 9.48 | 9.80 | 9.40 | 9.74 | 9.74 | qfq | 13,391,310 | 128,745,932 | 3.29% |
| 2024-11-08 | 9.68 | 9.76 | 9.40 | 9.43 | 9.43 | qfq | 8,361,901 | 79,771,477 | -1.57% |
| 2024-11-07 | 9.50 | 9.76 | 9.13 | 9.58 | 9.58 | qfq | 10,824,000 | 101,593,068 | -0.73% |
| 2024-11-06 | 9.50 | 10.10 | 9.45 | 9.65 | 9.65 | qfq | 20,035,053 | 196,806,882 | 2.77% |
| 2024-11-05 | 8.93 | 9.68 | 8.88 | 9.39 | 9.39 | qfq | 10,466,001 | 97,927,819 | 5.15% |
| 2024-11-04 | 8.80 | 9.02 | 8.64 | 8.93 | 8.93 | qfq | 5,939,501 | 52,455,474 | 1.02% |
| 2024-11-01 | 9.54 | 9.57 | 8.78 | 8.84 | 8.84 | qfq | 11,212,900 | 101,447,228 | -7.72% |
| 2024-10-31 | 9.35 | 9.98 | 9.35 | 9.58 | 9.58 | qfq | 11,105,799 | 106,730,404 | 3.46% |
| 2024-10-30 | 9.30 | 9.50 | 9.12 | 9.26 | 9.26 | qfq | 8,705,310 | 80,927,240 | -1.91% |
| 2024-10-29 | 9.99 | 10.20 | 9.38 | 9.44 | 9.44 | qfq | 12,494,901 | 121,645,783 | -2.38% |
| 2024-10-28 | 9.36 | 10.26 | 9.30 | 9.67 | 9.67 | qfq | 17,484,409 | 172,224,377 | 3.98% |
| 2024-10-25 | 8.91 | 9.50 | 8.91 | 9.30 | 9.30 | qfq | 14,106,412 | 130,418,846 | 5.92% |
| 2024-10-24 | 9.10 | 9.16 | 8.73 | 8.78 | 8.78 | qfq | 8,003,301 | 71,023,459 | -4.67% |
| 2024-10-23 | 8.96 | 9.58 | 8.85 | 9.21 | 9.21 | qfq | 15,797,260 | 146,079,050 | 1.88% |
| 2024-10-22 | 9.06 | 9.34 | 8.78 | 9.04 | 9.04 | qfq | 13,699,052 | 122,565,923 | -1.63% |
| 2024-10-21 | 8.80 | 9.65 | 8.80 | 9.19 | 9.19 | qfq | 20,626,315 | 192,436,540 | 5.63% |
| 2024-10-18 | 8.22 | 8.92 | 8.22 | 8.70 | 8.70 | qfq | 10,502,671 | 90,163,958 | 3.57% |
| 2024-10-17 | 8.44 | 8.74 | 8.38 | 8.40 | 8.40 | qfq | 7,596,900 | 64,967,861 | -0.47% |
| 2024-10-16 | 8.05 | 8.79 | 7.90 | 8.44 | 8.44 | qfq | 13,714,773 | 115,509,906 | 3.18% |
| 2024-10-15 | 8.14 | 8.53 | 8.02 | 8.18 | 8.18 | qfq | 10,890,000 | 90,388,170 | -0.37% |
| 2024-10-14 | 7.70 | 8.30 | 7.62 | 8.21 | 8.21 | qfq | 11,901,800 | 94,955,035 | 6.21% |
| 2024-10-11 | 8.16 | 8.16 | 7.55 | 7.73 | 7.73 | qfq | 10,234,387 | 79,804,506 | -5.73% |
| 2024-10-10 | 8.47 | 8.86 | 8.06 | 8.20 | 8.20 | qfq | 11,327,321 | 93,957,213 | -1.20% |
| 2024-10-09 | 9.60 | 9.61 | 8.20 | 8.30 | 8.30 | qfq | 22,447,202 | 199,341,958 | -17.00% |
| 2024-10-08 | 10.61 | 10.73 | 9.01 | 10.00 | 10.00 | qfq | 29,520,195 | 290,863,589 | 10.99% |
| 2024-09-30 | 8.31 | 9.28 | 7.96 | 9.01 | 9.01 | qfq | 28,765,061 | 245,043,844 | 14.34% |
| 2024-09-27 | 7.30 | 7.99 | 7.14 | 7.88 | 7.88 | qfq | 20,017,648 | 153,744,462 | 10.36% |
| 2024-09-26 | 6.88 | 7.26 | 6.87 | 7.14 | 7.14 | qfq | 9,818,239 | 69,388,810 | 3.48% |
| 2024-09-25 | 6.85 | 7.09 | 6.85 | 6.90 | 6.90 | qfq | 10,029,359 | 69,835,013 | 0.29% |
| 2024-09-24 | 6.59 | 6.88 | 6.51 | 6.88 | 6.88 | qfq | 10,686,300 | 72,186,743 | 4.40% |
| 2024-09-23 | 6.65 | 6.73 | 6.56 | 6.59 | 6.59 | qfq | 5,586,600 | 36,902,730 | -1.35% |
| 2024-09-20 | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | qfq | 7,166,900 | 47,557,433 | 1.21% |
| 2024-09-19 | 6.45 | 6.85 | 6.32 | 6.60 | 6.60 | qfq | 12,348,503 | 82,108,811 | 3.77% |
| 2024-09-18 | 6.61 | 6.64 | 6.24 | 6.36 | 6.36 | qfq | 8,008,158 | 51,063,832 | -2.60% |
| 2024-09-13 | 6.64 | 6.76 | 6.48 | 6.53 | 6.53 | qfq | 10,046,200 | 66,055,819 | -2.83% |
| 2024-09-12 | 6.80 | 7.04 | 6.69 | 6.72 | 6.72 | qfq | 12,339,146 | 84,382,946 | -1.75% |
| 2024-09-11 | 6.68 | 7.09 | 6.66 | 6.84 | 6.84 | qfq | 13,511,815 | 93,134,488 | 1.03% |
| 2024-09-10 | 6.79 | 6.94 | 6.59 | 6.77 | 6.77 | qfq | 12,575,901 | 84,836,579 | -0.29% |
| 2024-09-09 | 6.83 | 7.22 | 6.72 | 6.79 | 6.79 | qfq | 16,153,124 | 111,078,176 | -3.96% |
| 2024-09-06 | 6.90 | 7.15 | 6.65 | 7.07 | 7.07 | qfq | 31,497,458 | 215,478,591 | -4.72% |
| 2024-09-05 | 6.45 | 7.63 | 6.35 | 7.42 | 7.42 | qfq | 34,409,410 | 255,347,880 | 16.67% |
| 2024-09-04 | 6.30 | 6.54 | 6.26 | 6.36 | 6.36 | qfq | 3,516,800 | 22,488,055 | 0.32% |
| 2024-09-03 | 6.24 | 6.40 | 6.24 | 6.34 | 6.34 | qfq | 2,682,804 | 16,954,987 | 1.12% |
| 2024-09-02 | 6.39 | 6.53 | 6.24 | 6.27 | 6.27 | qfq | 3,441,100 | 21,960,589 | -2.79% |
| 2024-08-30 | 6.32 | 6.57 | 6.32 | 6.45 | 6.45 | qfq | 5,455,100 | 35,352,425 | 1.57% |
| 2024-08-29 | 6.11 | 6.50 | 6.04 | 6.35 | 6.35 | qfq | 6,150,900 | 38,841,348 | 3.93% |
| 2024-08-28 | 6.02 | 6.16 | 5.95 | 6.11 | 6.11 | qfq | 2,546,405 | 15,485,904 | 0.16% |
| 2024-08-27 | 6.16 | 6.26 | 6.05 | 6.10 | 6.10 | qfq | 3,560,000 | 21,908,168 | -1.93% |
| 2024-08-26 | 6.05 | 6.31 | 6.05 | 6.22 | 6.22 | qfq | 3,065,600 | 19,072,667 | 1.63% |
| 2024-08-23 | 6.06 | 6.17 | 6.01 | 6.12 | 6.12 | qfq | 2,584,800 | 15,769,896 | 0.82% |
| 2024-08-22 | 6.19 | 6.34 | 6.05 | 6.07 | 6.07 | qfq | 3,779,557 | 23,321,489 | -2.41% |
| 2024-08-21 | 6.28 | 6.41 | 6.18 | 6.22 | 6.22 | qfq | 3,769,500 | 23,624,990 | -2.20% |
| 2024-08-20 | 6.40 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 4,042,800 | 25,924,294 | -1.55% |
| 2024-08-19 | 6.50 | 6.61 | 6.40 | 6.46 | 6.46 | qfq | 3,906,800 | 25,398,937 | -1.97% |
| 2024-08-16 | 6.57 | 6.72 | 6.43 | 6.59 | 6.59 | qfq | 5,789,900 | 38,044,310 | 0.76% |
| 2024-08-15 | 6.49 | 6.71 | 6.35 | 6.54 | 6.54 | qfq | 5,842,758 | 38,095,206 | 0.15% |
| 2024-08-14 | 6.70 | 6.78 | 6.52 | 6.53 | 6.53 | qfq | 5,484,138 | 36,351,977 | -2.83% |
| 2024-08-13 | 6.43 | 6.99 | 6.26 | 6.72 | 6.72 | qfq | 8,779,700 | 58,204,398 | 2.91% |
| 2024-08-12 | 6.60 | 6.80 | 6.41 | 6.53 | 6.53 | qfq | 5,127,400 | 33,643,622 | 0.77% |
| 2024-08-09 | 6.65 | 6.91 | 6.43 | 6.48 | 6.48 | qfq | 7,734,112 | 51,510,102 | -4.00% |
| 2024-08-08 | 6.80 | 7.18 | 6.62 | 6.75 | 6.75 | qfq | 11,953,832 | 81,597,531 | -3.98% |
| 2024-08-07 | 6.65 | 7.45 | 6.42 | 7.03 | 7.03 | qfq | 14,915,284 | 101,577,897 | 4.46% |
| 2024-08-06 | 6.18 | 7.20 | 6.15 | 6.73 | 6.73 | qfq | 11,688,764 | 77,955,686 | 10.33% |
| 2024-08-05 | 6.23 | 6.48 | 6.09 | 6.10 | 6.10 | qfq | 3,036,900 | 18,984,258 | -3.17% |
| 2024-08-02 | 6.35 | 6.52 | 6.28 | 6.30 | 6.30 | qfq | 2,491,100 | 15,894,525 | -1.56% |
| 2024-08-01 | 6.45 | 6.65 | 6.33 | 6.40 | 6.40 | qfq | 3,080,002 | 19,830,998 | -0.62% |
| 2024-07-31 | 6.35 | 6.45 | 6.20 | 6.44 | 6.44 | qfq | 3,355,595 | 21,357,815 | 3.21% |
| 2024-07-30 | 6.17 | 6.30 | 6.15 | 6.24 | 6.24 | qfq | 2,305,400 | 14,367,944 | 0.81% |
| 2024-07-29 | 6.17 | 6.24 | 6.09 | 6.19 | 6.19 | qfq | 2,029,500 | 12,532,719 | 0.49% |
| 2024-07-26 | 6.10 | 6.25 | 6.07 | 6.16 | 6.16 | qfq | 2,564,200 | 15,815,690 | 0.33% |
| 2024-07-25 | 6.02 | 6.29 | 5.98 | 6.14 | 6.14 | qfq | 3,788,310 | 23,300,382 | 1.99% |
| 2024-07-24 | 6.26 | 6.34 | 6.00 | 6.02 | 6.02 | qfq | 4,095,300 | 25,014,547 | -3.68% |
| 2024-07-23 | 6.46 | 6.48 | 6.24 | 6.25 | 6.25 | qfq | 2,920,309 | 18,632,341 | -2.04% |
| 2024-07-22 | 6.26 | 6.43 | 6.26 | 6.38 | 6.38 | qfq | 2,929,501 | 18,632,094 | 1.27% |
| 2024-07-19 | 6.42 | 6.52 | 6.27 | 6.30 | 6.30 | qfq | 3,652,400 | 23,270,898 | -2.02% |
| 2024-07-18 | 6.25 | 6.54 | 6.19 | 6.43 | 6.43 | qfq | 3,998,713 | 25,505,131 | 1.10% |
| 2024-07-17 | 6.67 | 6.88 | 6.30 | 6.36 | 6.36 | qfq | 6,279,601 | 40,872,611 | -4.36% |
| 2024-07-16 | 7.00 | 7.11 | 6.62 | 6.65 | 6.65 | qfq | 4,721,133 | 31,940,673 | -5.27% |
| 2024-07-15 | 7.15 | 7.45 | 7.00 | 7.02 | 7.02 | qfq | 3,295,000 | 23,414,532 | -3.84% |
| 2024-07-12 | 7.30 | 7.58 | 7.25 | 7.30 | 7.30 | qfq | 2,353,100 | 17,411,504 | -0.82% |
| 2024-07-11 | 7.47 | 7.69 | 7.24 | 7.36 | 7.36 | qfq | 3,011,000 | 22,433,581 | 0.96% |
| 2024-07-10 | 7.15 | 7.60 | 7.05 | 7.29 | 7.29 | qfq | 2,816,310 | 20,579,442 | 1.53% |
| 2024-07-09 | 7.08 | 7.19 | 6.83 | 7.18 | 7.18 | qfq | 2,248,800 | 15,849,790 | 1.41% |
| 2024-07-08 | 7.32 | 7.35 | 7.05 | 7.08 | 7.08 | qfq | 2,163,000 | 15,509,499 | -3.28% |
| 2024-07-05 | 7.28 | 7.42 | 7.19 | 7.32 | 7.32 | qfq | 1,602,100 | 11,735,919 | 0.55% |
| 2024-07-04 | 7.61 | 7.62 | 7.26 | 7.28 | 7.28 | qfq | 1,689,000 | 12,505,897 | -4.21% |
| 2024-07-03 | 7.77 | 7.78 | 7.57 | 7.60 | 7.60 | qfq | 1,180,100 | 9,006,872 | -1.43% |
| 2024-07-02 | 7.58 | 7.79 | 7.56 | 7.71 | 7.71 | qfq | 1,741,200 | 13,425,676 | 1.05% |
| 2024-07-01 | 7.47 | 7.68 | 7.31 | 7.63 | 7.63 | qfq | 1,987,100 | 14,893,591 | 2.28% |
| 2024-06-28 | 7.47 | 7.64 | 7.42 | 7.46 | 7.46 | qfq | 2,007,300 | 15,111,400 | -1.06% |
| 2024-06-27 | 7.66 | 7.72 | 7.50 | 7.54 | 7.54 | qfq | 1,903,200 | 14,446,526 | -1.44% |
| 2024-06-26 | 7.25 | 7.68 | 7.23 | 7.65 | 7.65 | qfq | 2,326,704 | 17,495,990 | 3.38% |
| 2024-06-25 | 7.37 | 7.49 | 7.20 | 7.40 | 7.40 | qfq | 2,360,800 | 17,397,893 | 0.68% |
| 2024-06-24 | 7.58 | 7.64 | 7.23 | 7.35 | 7.35 | qfq | 2,851,264 | 21,257,115 | -4.79% |
| 2024-06-21 | 7.61 | 7.91 | 7.61 | 7.72 | 7.72 | qfq | 2,440,100 | 18,973,616 | 0.92% |
| 2024-06-20 | 7.95 | 8.04 | 7.64 | 7.65 | 7.65 | qfq | 4,207,800 | 32,517,027 | -4.26% |
| 2024-06-19 | 8.01 | 8.17 | 7.91 | 7.99 | 7.99 | qfq | 2,894,901 | 23,224,872 | 0.13% |
| 2024-06-18 | 7.91 | 8.05 | 7.91 | 7.98 | 7.98 | qfq | 2,923,100 | 23,344,587 | -0.25% |
| 2024-06-17 | 8.00 | 8.15 | 7.95 | 8.00 | 8.00 | qfq | 3,639,600 | 29,207,346 | -1.60% |
| 2024-06-14 | 7.95 | 8.14 | 7.85 | 8.13 | 8.13 | qfq | 4,272,670 | 34,044,756 | 1.88% |
| 2024-06-13 | 7.98 | 8.16 | 7.94 | 7.98 | 7.98 | qfq | 3,834,700 | 30,849,992 | -1.24% |
| 2024-06-12 | 8.14 | 8.21 | 7.95 | 8.08 | 8.08 | qfq | 4,154,700 | 33,515,075 | -0.62% |
| 2024-06-11 | 8.28 | 8.28 | 7.82 | 8.13 | 8.13 | qfq | 4,784,200 | 38,585,962 | -1.45% |
| 2024-06-07 | 8.16 | 8.34 | 8.03 | 8.25 | 8.25 | qfq | 6,014,100 | 49,238,220 | 1.23% |
| 2024-06-06 | 8.43 | 8.74 | 8.10 | 8.15 | 8.15 | qfq | 8,061,300 | 67,212,590 | -3.55% |
| 2024-06-05 | 8.85 | 8.86 | 8.40 | 8.45 | 8.45 | qfq | 7,083,600 | 60,490,497 | -2.42% |
| 2024-06-04 | 8.39 | 9.17 | 8.00 | 8.66 | 8.66 | qfq | 16,316,167 | 141,453,694 | -0.46% |
| 2024-06-03 | 8.48 | 8.90 | 8.30 | 8.70 | 8.70 | qfq | 13,387,167 | 114,903,365 | 4.19% |
| 2024-05-31 | 8.45 | 8.60 | 8.28 | 8.35 | 8.35 | qfq | 10,687,717 | 89,626,302 | -3.69% |
| 2024-05-30 | 8.85 | 8.86 | 8.42 | 8.67 | 8.67 | qfq | 22,385,274 | 192,380,545 | -6.77% |
| 2024-05-29 | 7.99 | 9.64 | 7.95 | 9.30 | 9.30 | qfq | 29,611,027 | 279,865,313 | 15.82% |
| 2024-05-28 | 7.90 | 8.03 | 7.55 | 8.03 | 8.03 | qfq | 5,508,300 | 43,268,686 | 2.42% |
| 2024-05-27 | 8.25 | 8.34 | 7.77 | 7.84 | 7.84 | qfq | 5,949,616 | 46,983,603 | -5.43% |
| 2024-05-24 | 8.61 | 8.96 | 8.26 | 8.29 | 8.29 | qfq | 9,475,916 | 80,831,370 | -6.33% |
| 2024-05-23 | 9.12 | 9.53 | 8.78 | 8.85 | 8.85 | qfq | 13,681,082 | 124,169,219 | -2.53% |
| 2024-05-22 | 8.20 | 9.67 | 8.10 | 9.08 | 9.08 | qfq | 18,002,702 | 163,825,337 | 10.46% |
| 2024-05-21 | 8.49 | 8.49 | 8.02 | 8.22 | 8.22 | qfq | 6,373,400 | 52,121,876 | 0.74% |
| 2024-05-20 | 7.84 | 8.38 | 7.72 | 8.16 | 8.16 | qfq | 6,572,600 | 53,292,717 | 5.56% |
| 2024-05-17 | 7.77 | 7.84 | 7.63 | 7.73 | 7.73 | qfq | 1,948,201 | 15,010,182 | 0.00% |
| 2024-05-16 | 7.80 | 7.97 | 7.69 | 7.73 | 7.73 | qfq | 2,190,200 | 17,073,960 | -0.90% |
| 2024-05-15 | 7.80 | 7.96 | 7.77 | 7.80 | 7.80 | qfq | 2,416,300 | 19,009,298 | 0.13% |
| 2024-05-14 | 7.57 | 7.85 | 7.57 | 7.79 | 7.79 | qfq | 2,363,500 | 18,370,999 | 1.70% |
| 2024-05-13 | 7.94 | 7.94 | 7.57 | 7.66 | 7.66 | qfq | 2,989,636 | 23,074,360 | -3.04% |
| 2024-05-10 | 8.02 | 8.24 | 7.74 | 7.90 | 7.90 | qfq | 2,871,000 | 22,689,753 | -1.99% |
| 2024-05-09 | 7.96 | 8.21 | 7.96 | 8.06 | 8.06 | qfq | 3,469,600 | 28,148,412 | 2.28% |
| 2024-05-08 | 8.18 | 8.23 | 7.80 | 7.88 | 7.88 | qfq | 3,982,605 | 31,739,724 | -3.79% |
| 2024-05-07 | 8.44 | 8.57 | 8.14 | 8.19 | 8.19 | qfq | 3,715,500 | 30,706,698 | -3.19% |
| 2024-05-06 | 8.59 | 8.74 | 8.38 | 8.46 | 8.46 | qfq | 3,522,100 | 30,056,974 | 0.12% |
| 2024-04-30 | 8.50 | 8.62 | 8.39 | 8.45 | 8.45 | qfq | 2,337,608 | 19,802,584 | -1.05% |
| 2024-04-29 | 8.28 | 8.55 | 8.28 | 8.54 | 8.54 | qfq | 3,209,303 | 27,173,115 | 4.02% |
| 2024-04-26 | 8.06 | 8.33 | 7.91 | 8.21 | 8.21 | qfq | 3,920,807 | 32,058,228 | 2.37% |
| 2024-04-25 | 8.02 | 8.14 | 7.98 | 8.02 | 8.02 | qfq | 2,446,800 | 19,717,463 | -0.74% |
| 2024-04-24 | 7.95 | 8.13 | 7.91 | 8.08 | 8.08 | qfq | 2,564,600 | 20,642,060 | 2.02% |
| 2024-04-23 | 7.98 | 8.08 | 7.85 | 7.92 | 7.92 | qfq | 2,060,801 | 16,382,147 | 0.25% |
| 2024-04-22 | 7.75 | 7.95 | 7.54 | 7.90 | 7.90 | qfq | 2,542,301 | 19,816,255 | 1.02% |
| 2024-04-19 | 7.97 | 8.00 | 7.79 | 7.82 | 7.82 | qfq | 2,518,801 | 19,816,195 | -1.64% |
| 2024-04-18 | 8.21 | 8.25 | 7.93 | 7.95 | 7.95 | qfq | 4,029,208 | 32,525,314 | -3.87% |
| 2024-04-17 | 7.88 | 8.33 | 7.87 | 8.27 | 8.27 | qfq | 3,968,800 | 32,689,843 | 5.08% |
| 2024-04-16 | 8.70 | 8.75 | 7.86 | 7.87 | 7.87 | qfq | 5,092,508 | 41,233,261 | -10.16% |
| 2024-04-15 | 9.29 | 9.29 | 8.41 | 8.76 | 8.76 | qfq | 3,565,303 | 31,555,399 | -3.84% |
| 2024-04-12 | 9.29 | 9.33 | 9.05 | 9.11 | 9.11 | qfq | 1,687,000 | 15,441,313 | -0.33% |
| 2024-04-11 | 9.13 | 9.29 | 9.05 | 9.14 | 9.14 | qfq | 2,047,800 | 18,823,503 | -0.11% |
| 2024-04-10 | 9.64 | 9.65 | 9.00 | 9.15 | 9.15 | qfq | 3,994,600 | 36,769,790 | -5.08% |
| 2024-04-09 | 9.46 | 9.66 | 9.46 | 9.64 | 9.64 | qfq | 1,431,501 | 13,720,268 | 2.01% |
| 2024-04-08 | 9.78 | 9.78 | 9.45 | 9.45 | 9.45 | qfq | 3,012,795 | 28,815,910 | -3.87% |
| 2024-04-03 | 10.00 | 10.17 | 9.81 | 9.83 | 9.83 | qfq | 3,170,501 | 31,415,935 | -3.34% |
| 2024-04-02 | 10.30 | 10.55 | 9.92 | 10.17 | 10.17 | qfq | 6,447,843 | 66,275,336 | 3.56% |
| 2024-04-01 | 9.99 | 9.99 | 9.76 | 9.82 | 9.82 | qfq | 2,956,710 | 29,126,948 | 1.24% |
| 2024-03-29 | 9.65 | 9.94 | 9.60 | 9.70 | 9.70 | qfq | 2,960,500 | 28,797,861 | -1.42% |
| 2024-03-28 | 9.70 | 9.95 | 9.58 | 9.84 | 9.84 | qfq | 2,831,532 | 27,818,939 | 2.61% |
| 2024-03-27 | 9.95 | 10.20 | 9.59 | 9.59 | 9.59 | qfq | 3,278,302 | 32,355,238 | -4.29% |
| 2024-03-26 | 10.11 | 10.14 | 9.90 | 10.02 | 10.02 | qfq | 3,899,200 | 38,984,761 | -0.89% |
| 2024-03-25 | 10.29 | 10.55 | 10.09 | 10.11 | 10.11 | qfq | 4,456,712 | 46,143,969 | -1.56% |
| 2024-03-22 | 10.36 | 10.44 | 10.06 | 10.27 | 10.27 | qfq | 3,870,000 | 39,614,291 | -0.87% |
| 2024-03-21 | 10.66 | 10.71 | 10.31 | 10.36 | 10.36 | qfq | 5,702,001 | 59,679,892 | -2.81% |
| 2024-03-20 | 10.45 | 11.15 | 10.43 | 10.66 | 10.66 | qfq | 10,348,212 | 110,809,635 | 4.20% |
| 2024-03-19 | 10.20 | 10.27 | 10.10 | 10.23 | 10.23 | qfq | 2,788,201 | 28,460,208 | 0.20% |
| 2024-03-18 | 10.26 | 10.47 | 10.11 | 10.21 | 10.21 | qfq | 3,752,403 | 38,410,696 | 2.10% |
| 2024-03-15 | 10.04 | 10.05 | 9.81 | 10.00 | 10.00 | qfq | 3,288,701 | 32,604,603 | -0.40% |
| 2024-03-14 | 10.20 | 10.24 | 9.94 | 10.04 | 10.04 | qfq | 3,402,400 | 34,214,663 | -1.57% |
| 2024-03-13 | 10.21 | 10.36 | 10.03 | 10.20 | 10.20 | qfq | 3,893,301 | 39,641,489 | 0.49% |
| 2024-03-12 | 10.55 | 10.65 | 10.01 | 10.15 | 10.15 | qfq | 5,931,000 | 60,968,716 | -3.43% |
| 2024-03-11 | 10.18 | 10.76 | 10.09 | 10.51 | 10.51 | qfq | 6,999,397 | 72,952,772 | 3.24% |
| 2024-03-08 | 9.59 | 10.42 | 9.50 | 10.18 | 10.18 | qfq | 8,019,802 | 80,925,240 | 6.49% |
| 2024-03-07 | 10.00 | 10.03 | 9.45 | 9.56 | 9.56 | qfq | 5,394,601 | 52,663,001 | -1.04% |
| 2024-03-06 | 8.99 | 9.99 | 8.99 | 9.66 | 9.66 | qfq | 9,972,800 | 94,433,032 | 7.69% |
| 2024-03-05 | 9.24 | 9.45 | 8.92 | 8.97 | 8.97 | qfq | 4,144,201 | 37,874,922 | -4.27% |
| 2024-03-04 | 9.39 | 9.56 | 9.17 | 9.37 | 9.37 | qfq | 3,158,701 | 29,478,190 | -0.43% |
| 2024-03-01 | 9.62 | 9.62 | 9.23 | 9.41 | 9.41 | qfq | 2,871,904 | 26,928,952 | 0.64% |
| 2024-02-29 | 9.07 | 9.45 | 9.00 | 9.35 | 9.35 | qfq | 3,486,702 | 32,462,196 | 3.54% |
| 2024-02-28 | 9.81 | 10.23 | 9.03 | 9.03 | 9.03 | qfq | 6,792,900 | 65,872,504 | -7.67% |
| 2024-02-27 | 9.53 | 9.85 | 9.32 | 9.78 | 9.78 | qfq | 4,380,467 | 41,989,216 | 2.73% |
| 2024-02-26 | 9.35 | 9.83 | 9.22 | 9.52 | 9.52 | qfq | 4,818,802 | 45,916,800 | 1.82% |
| 2024-02-23 | 9.29 | 9.38 | 9.09 | 9.35 | 9.35 | qfq | 4,206,930 | 38,923,559 | 2.19% |
| 2024-02-22 | 8.63 | 9.35 | 8.63 | 9.15 | 9.15 | qfq | 5,194,900 | 47,424,403 | 4.33% |
| 2024-02-21 | 8.39 | 9.00 | 8.35 | 8.77 | 8.77 | qfq | 5,209,326 | 45,887,356 | 2.81% |
| 2024-02-20 | 8.57 | 8.60 | 8.33 | 8.53 | 8.53 | qfq | 5,521,449 | 46,743,339 | -0.23% |
| 2024-02-19 | 7.59 | 8.94 | 7.47 | 8.55 | 8.55 | qfq | 11,519,572 | 98,497,557 | 14.77% |
| 2024-02-08 | 6.90 | 7.46 | 6.72 | 7.45 | 7.45 | qfq | 6,634,668 | 47,434,656 | 11.36% |
| 2024-02-07 | 7.55 | 7.69 | 6.61 | 6.69 | 6.69 | qfq | 8,099,506 | 57,609,799 | -11.16% |
| 2024-02-06 | 6.00 | 7.75 | 6.00 | 7.53 | 7.53 | qfq | 10,065,037 | 69,863,247 | 9.29% |
| 2024-02-05 | 8.04 | 8.04 | 6.80 | 6.89 | 6.89 | qfq | 9,177,866 | 65,745,560 | -14.73% |
| 2024-02-02 | 8.54 | 8.75 | 7.62 | 8.08 | 8.08 | qfq | 7,406,000 | 60,395,037 | -5.39% |
| 2024-02-01 | 8.66 | 8.83 | 8.36 | 8.54 | 8.54 | qfq | 4,764,002 | 40,747,294 | -2.29% |
| 2024-01-31 | 9.30 | 9.44 | 8.69 | 8.74 | 8.74 | qfq | 3,509,001 | 31,707,798 | -6.52% |
| 2024-01-30 | 9.59 | 9.68 | 9.35 | 9.35 | 9.35 | qfq | 2,033,600 | 19,336,852 | -2.71% |
| 2024-01-29 | 10.15 | 10.18 | 9.57 | 9.61 | 9.61 | qfq | 3,667,902 | 35,888,364 | -5.23% |
| 2024-01-26 | 10.01 | 10.48 | 9.99 | 10.14 | 10.14 | qfq | 3,172,101 | 32,354,828 | 1.50% |
| 2024-01-25 | 9.85 | 10.01 | 9.65 | 9.99 | 9.99 | qfq | 2,890,301 | 28,486,473 | 1.42% |
| 2024-01-24 | 9.93 | 10.05 | 9.51 | 9.85 | 9.85 | qfq | 3,672,900 | 35,787,227 | -0.81% |
| 2024-01-23 | 9.95 | 10.09 | 9.70 | 9.93 | 9.93 | qfq | 4,866,500 | 48,114,629 | 0.30% |
| 2024-01-22 | 10.47 | 10.55 | 9.81 | 9.90 | 9.90 | qfq | 4,354,200 | 44,454,829 | -5.44% |
| 2024-01-19 | 10.75 | 10.89 | 10.47 | 10.47 | 10.47 | qfq | 3,076,065 | 32,712,572 | -3.23% |
| 2024-01-18 | 10.83 | 10.95 | 10.48 | 10.82 | 10.82 | qfq | 3,589,958 | 38,463,027 | -1.01% |
| 2024-01-17 | 11.00 | 11.18 | 10.90 | 10.93 | 10.93 | qfq | 2,749,707 | 30,293,682 | -1.00% |
| 2024-01-16 | 11.05 | 11.28 | 10.88 | 11.04 | 11.04 | qfq | 3,991,153 | 44,075,455 | -0.09% |
| 2024-01-15 | 11.12 | 11.24 | 10.93 | 11.05 | 11.05 | qfq | 4,113,010 | 45,597,530 | -0.72% |
| 2024-01-12 | 11.16 | 11.63 | 10.95 | 11.13 | 11.13 | qfq | 7,821,102 | 88,581,187 | -1.24% |
| 2024-01-11 | 10.80 | 11.64 | 10.80 | 11.27 | 11.27 | qfq | 7,977,356 | 90,075,524 | 3.49% |
| 2024-01-10 | 10.56 | 11.23 | 10.42 | 10.89 | 10.89 | qfq | 7,365,711 | 80,653,631 | 2.35% |
| 2024-01-09 | 10.47 | 11.15 | 10.47 | 10.64 | 10.64 | qfq | 4,645,636 | 50,195,029 | 0.28% |
| 2024-01-08 | 10.60 | 10.81 | 10.60 | 10.61 | 10.61 | qfq | 3,119,901 | 33,355,692 | -0.84% |
| 2024-01-05 | 11.10 | 11.16 | 10.65 | 10.70 | 10.70 | qfq | 3,869,401 | 42,009,003 | -3.60% |
| 2024-01-04 | 11.16 | 11.23 | 10.95 | 11.10 | 11.10 | qfq | 3,591,401 | 39,705,423 | -1.16% |
| 2024-01-03 | 11.33 | 11.65 | 11.16 | 11.23 | 11.23 | qfq | 4,395,200 | 49,860,509 | -0.62% |
| 2024-01-02 | 11.29 | 11.42 | 11.04 | 11.30 | 11.30 | qfq | 5,053,956 | 57,075,709 | -0.09% |
| 2023-12-29 | 11.58 | 11.77 | 11.29 | 11.31 | 11.31 | qfq | 9,712,538 | 111,848,006 | -2.84% |
| 2023-12-28 | 10.30 | 11.90 | 10.02 | 11.64 | 11.64 | qfq | 15,187,048 | 168,651,510 | 13.89% |
| 2023-12-27 | 10.20 | 10.31 | 10.14 | 10.22 | 10.22 | qfq | 2,256,000 | 23,037,154 | 0.20% |
| 2023-12-26 | 10.56 | 10.56 | 10.10 | 10.20 | 10.20 | qfq | 3,310,093 | 33,782,217 | -2.11% |
| 2023-12-25 | 10.39 | 10.50 | 10.00 | 10.42 | 10.42 | qfq | 5,362,713 | 55,241,076 | -0.10% |
| 2023-12-22 | 11.00 | 11.10 | 10.40 | 10.43 | 10.43 | qfq | 5,866,113 | 62,234,795 | -4.92% |
| 2023-12-21 | 10.90 | 10.98 | 10.72 | 10.97 | 10.97 | qfq | 2,882,904 | 31,319,591 | 0.83% |
| 2023-12-20 | 11.09 | 11.23 | 10.87 | 10.88 | 10.88 | qfq | 2,780,500 | 30,654,497 | -1.89% |
| 2023-12-19 | 11.00 | 11.16 | 10.96 | 11.09 | 11.09 | qfq | 2,234,683 | 24,749,926 | 0.54% |
| 2023-12-18 | 11.12 | 11.39 | 11.01 | 11.03 | 11.03 | qfq | 3,491,970 | 38,924,709 | -1.87% |
| 2023-12-15 | 11.24 | 11.38 | 11.06 | 11.24 | 11.24 | qfq | 2,887,800 | 32,351,504 | 0.63% |
| 2023-12-14 | 11.30 | 11.45 | 11.16 | 11.17 | 11.17 | qfq | 2,170,853 | 24,519,212 | -1.06% |
| 2023-12-13 | 11.42 | 11.51 | 11.26 | 11.29 | 11.29 | qfq | 2,342,200 | 26,651,226 | -1.57% |
| 2023-12-12 | 11.70 | 11.70 | 11.32 | 11.47 | 11.47 | qfq | 2,580,900 | 29,505,866 | 0.61% |
| 2023-12-11 | 11.41 | 11.43 | 11.16 | 11.40 | 11.40 | qfq | 4,310,604 | 48,667,445 | -0.09% |
| 2023-12-08 | 11.56 | 11.71 | 11.37 | 11.41 | 11.41 | qfq | 3,116,400 | 35,797,156 | -1.47% |
| 2023-12-07 | 11.54 | 11.79 | 11.46 | 11.58 | 11.58 | qfq | 3,959,153 | 45,895,352 | 0.43% |
| 2023-12-06 | 11.41 | 11.65 | 11.23 | 11.53 | 11.53 | qfq | 3,121,900 | 35,597,280 | 1.05% |
| 2023-12-05 | 11.70 | 11.80 | 11.40 | 11.41 | 11.41 | qfq | 4,333,203 | 50,028,090 | -2.40% |
| 2023-12-04 | 11.66 | 11.92 | 11.66 | 11.69 | 11.69 | qfq | 4,013,110 | 47,111,646 | 0.26% |
| 2023-12-01 | 11.32 | 11.77 | 11.21 | 11.66 | 11.66 | qfq | 6,281,704 | 72,437,949 | 3.92% |
| 2023-11-30 | 11.40 | 11.70 | 11.18 | 11.22 | 11.22 | qfq | 5,307,100 | 60,637,011 | -1.58% |
| 2023-11-29 | 11.28 | 11.50 | 11.16 | 11.40 | 11.40 | qfq | 4,897,100 | 55,590,378 | 1.51% |
| 2023-11-28 | 11.18 | 11.29 | 10.98 | 11.23 | 11.23 | qfq | 3,686,500 | 41,084,328 | 0.99% |
| 2023-11-27 | 11.20 | 11.38 | 11.02 | 11.12 | 11.12 | qfq | 3,882,702 | 43,553,952 | -1.77% |
| 2023-11-24 | 11.60 | 11.70 | 11.20 | 11.32 | 11.32 | qfq | 3,847,900 | 43,866,019 | -2.50% |
| 2023-11-23 | 11.81 | 11.82 | 11.46 | 11.61 | 11.61 | qfq | 4,536,577 | 52,562,662 | -1.44% |
| 2023-11-22 | 11.82 | 11.98 | 11.74 | 11.78 | 11.78 | qfq | 2,581,400 | 30,560,981 | -0.34% |
| 2023-11-21 | 11.89 | 12.03 | 11.80 | 11.82 | 11.82 | qfq | 2,416,300 | 28,732,827 | -0.59% |
| 2023-11-20 | 12.05 | 12.05 | 11.77 | 11.89 | 11.89 | qfq | 3,577,700 | 42,490,626 | -0.67% |
| 2023-11-17 | 12.12 | 12.17 | 11.92 | 11.97 | 11.97 | qfq | 2,602,500 | 31,296,618 | -0.91% |
| 2023-11-16 | 12.10 | 12.18 | 12.03 | 12.08 | 12.08 | qfq | 2,679,100 | 32,410,155 | -0.74% |
| 2023-11-15 | 12.09 | 12.44 | 12.09 | 12.17 | 12.17 | qfq | 3,927,904 | 47,903,713 | 0.91% |
| 2023-11-14 | 12.27 | 12.27 | 12.03 | 12.06 | 12.06 | qfq | 2,452,700 | 29,658,043 | -0.99% |
| 2023-11-13 | 12.00 | 12.60 | 12.00 | 12.18 | 12.18 | qfq | 5,124,600 | 62,709,328 | 2.35% |
| 2023-11-10 | 11.90 | 12.04 | 11.79 | 11.90 | 11.90 | qfq | 2,486,000 | 29,586,318 | -0.34% |
| 2023-11-09 | 12.04 | 12.14 | 11.90 | 11.94 | 11.94 | qfq | 3,042,501 | 36,478,587 | -0.83% |
| 2023-11-08 | 12.15 | 12.26 | 11.98 | 12.04 | 12.04 | qfq | 4,726,500 | 57,284,994 | -0.50% |
| 2023-11-07 | 12.04 | 12.12 | 11.85 | 12.10 | 12.10 | qfq | 3,735,300 | 44,898,049 | 1.60% |
| 2023-11-06 | 11.45 | 11.96 | 11.41 | 11.91 | 11.91 | qfq | 5,275,001 | 62,136,951 | 4.57% |
| 2023-11-03 | 11.33 | 11.46 | 11.12 | 11.39 | 11.39 | qfq | 4,038,600 | 45,861,769 | 0.98% |
| 2023-11-02 | 11.28 | 11.49 | 11.15 | 11.28 | 11.28 | qfq | 4,459,100 | 50,629,518 | 0.62% |
| 2023-11-01 | 11.13 | 11.40 | 11.10 | 11.21 | 11.21 | qfq | 2,631,413 | 29,626,843 | 0.27% |
| 2023-10-31 | 11.46 | 11.46 | 11.09 | 11.18 | 11.18 | qfq | 4,302,200 | 48,161,272 | -1.58% |
| 2023-10-30 | 11.45 | 11.45 | 11.20 | 11.36 | 11.36 | qfq | 2,946,608 | 33,364,532 | 0.18% |
| 2023-10-27 | 11.12 | 11.34 | 10.90 | 11.34 | 11.34 | qfq | 4,235,902 | 47,196,498 | 1.70% |
| 2023-10-26 | 11.36 | 11.40 | 11.09 | 11.15 | 11.15 | qfq | 3,765,496 | 42,355,583 | -1.76% |
| 2023-10-25 | 11.63 | 11.90 | 11.34 | 11.35 | 11.35 | qfq | 4,214,501 | 48,923,213 | -2.41% |
| 2023-10-24 | 11.21 | 11.69 | 11.15 | 11.63 | 11.63 | qfq | 4,882,000 | 56,148,122 | 4.40% |
| 2023-10-23 | 11.34 | 12.00 | 11.13 | 11.14 | 11.14 | qfq | 4,560,180 | 52,606,238 | -1.76% |
| 2023-10-20 | 11.58 | 11.65 | 11.27 | 11.34 | 11.34 | qfq | 3,077,485 | 35,066,571 | -1.82% |
| 2023-10-19 | 11.66 | 11.82 | 11.55 | 11.55 | 11.55 | qfq | 2,108,900 | 24,661,378 | -1.11% |
| 2023-10-18 | 11.69 | 11.79 | 11.46 | 11.68 | 11.68 | qfq | 2,819,401 | 32,687,007 | -0.17% |
| 2023-10-17 | 11.99 | 11.99 | 11.62 | 11.70 | 11.70 | qfq | 2,311,400 | 27,041,932 | -1.18% |
| 2023-10-16 | 12.07 | 12.07 | 11.75 | 11.84 | 11.84 | qfq | 2,473,400 | 29,306,920 | -1.58% |
| 2023-10-13 | 11.88 | 12.08 | 11.76 | 12.03 | 12.03 | qfq | 3,106,000 | 37,038,515 | 0.33% |
| 2023-10-12 | 12.12 | 12.17 | 11.88 | 11.99 | 11.99 | qfq | 2,553,005 | 30,500,474 | -0.75% |
| 2023-10-11 | 12.06 | 12.25 | 11.60 | 12.08 | 12.08 | qfq | 3,737,800 | 44,887,124 | 0.17% |
| 2023-10-10 | 12.30 | 12.31 | 12.03 | 12.06 | 12.06 | qfq | 2,633,604 | 32,042,690 | -1.07% |
| 2023-10-09 | 12.36 | 12.56 | 12.08 | 12.19 | 12.19 | qfq | 3,502,004 | 42,718,904 | -2.01% |
| 2023-09-28 | 12.31 | 12.65 | 12.11 | 12.44 | 12.44 | qfq | 3,450,601 | 42,830,746 | 2.64% |
| 2023-09-27 | 12.47 | 12.47 | 12.06 | 12.12 | 12.12 | qfq | 2,155,800 | 26,229,417 | -0.41% |
| 2023-09-26 | 12.05 | 12.25 | 11.94 | 12.17 | 12.17 | qfq | 2,434,502 | 29,545,129 | 1.00% |
| 2023-09-25 | 12.23 | 12.50 | 12.02 | 12.05 | 12.05 | qfq | 3,400,900 | 41,337,427 | -2.74% |
| 2023-09-22 | 12.32 | 12.46 | 12.25 | 12.39 | 12.39 | qfq | 2,571,301 | 31,833,551 | 0.57% |
| 2023-09-21 | 12.20 | 12.43 | 12.10 | 12.32 | 12.32 | qfq | 1,666,301 | 20,469,114 | 0.74% |
| 2023-09-20 | 12.25 | 12.47 | 12.22 | 12.23 | 12.23 | qfq | 2,074,400 | 25,526,912 | -1.37% |
| 2023-09-19 | 12.91 | 12.91 | 12.38 | 12.40 | 12.40 | qfq | 4,232,704 | 53,198,602 | -4.10% |
| 2023-09-18 | 12.23 | 13.01 | 12.20 | 12.93 | 12.93 | qfq | 7,020,353 | 89,961,876 | 4.70% |
| 2023-09-15 | 12.65 | 12.66 | 12.35 | 12.35 | 12.35 | qfq | 2,108,500 | 26,241,563 | -1.28% |
| 2023-09-14 | 12.63 | 12.65 | 12.42 | 12.51 | 12.51 | qfq | 2,336,092 | 29,274,215 | -0.16% |
| 2023-09-13 | 12.55 | 12.73 | 12.50 | 12.53 | 12.53 | qfq | 2,666,900 | 33,486,627 | -0.87% |
| 2023-09-12 | 13.00 | 13.10 | 12.60 | 12.64 | 12.64 | qfq | 4,004,572 | 51,104,565 | -3.59% |
| 2023-09-11 | 12.80 | 13.28 | 12.72 | 13.11 | 13.11 | qfq | 4,993,402 | 64,880,991 | 3.23% |
| 2023-09-08 | 13.09 | 13.10 | 12.50 | 12.70 | 12.70 | qfq | 6,277,173 | 79,904,927 | -2.98% |
| 2023-09-07 | 13.10 | 13.37 | 13.00 | 13.09 | 13.09 | qfq | 4,029,500 | 52,918,114 | -0.91% |
| 2023-09-06 | 13.58 | 13.71 | 13.20 | 13.21 | 13.21 | qfq | 5,834,000 | 78,281,912 | -2.87% |
| 2023-09-05 | 13.57 | 13.76 | 13.33 | 13.60 | 13.60 | qfq | 4,621,401 | 62,558,256 | 0.07% |
| 2023-09-04 | 13.62 | 13.74 | 13.40 | 13.59 | 13.59 | qfq | 4,719,401 | 63,709,426 | -0.15% |
| 2023-09-01 | 13.26 | 13.84 | 13.19 | 13.61 | 13.61 | qfq | 9,422,400 | 128,355,454 | 2.33% |
| 2023-08-31 | 13.09 | 13.38 | 12.85 | 13.30 | 13.30 | qfq | 6,538,900 | 85,550,156 | 1.14% |
| 2023-08-30 | 13.08 | 13.35 | 13.00 | 13.15 | 13.15 | qfq | 5,448,402 | 71,660,638 | -0.38% |
| 2023-08-29 | 13.04 | 13.25 | 12.91 | 13.20 | 13.20 | qfq | 5,981,902 | 78,430,803 | 1.23% |
| 2023-08-28 | 13.79 | 13.80 | 13.00 | 13.04 | 13.04 | qfq | 5,781,203 | 76,359,714 | 0.69% |
| 2023-08-25 | 13.39 | 13.46 | 12.91 | 12.95 | 12.95 | qfq | 6,313,200 | 82,740,989 | -3.43% |
| 2023-08-24 | 13.20 | 13.79 | 12.96 | 13.41 | 13.41 | qfq | 8,271,384 | 110,339,646 | 1.67% |
| 2023-08-23 | 13.14 | 13.47 | 12.76 | 13.19 | 13.19 | qfq | 6,366,036 | 83,568,378 | -0.08% |
| 2023-08-22 | 13.41 | 13.61 | 13.00 | 13.20 | 13.20 | qfq | 7,925,401 | 104,853,010 | -1.71% |
| 2023-08-21 | 13.50 | 13.82 | 13.20 | 13.43 | 13.43 | qfq | 6,519,270 | 87,762,297 | -1.32% |
| 2023-08-18 | 13.68 | 14.05 | 13.44 | 13.61 | 13.61 | qfq | 9,338,871 | 127,766,638 | 1.11% |
| 2023-08-17 | 13.28 | 13.70 | 13.06 | 13.46 | 13.46 | qfq | 7,610,770 | 102,444,301 | 1.13% |
| 2023-08-16 | 13.78 | 13.99 | 13.27 | 13.31 | 13.31 | qfq | 14,148,401 | 191,464,644 | -4.86% |
| 2023-08-15 | 13.80 | 14.69 | 13.77 | 13.99 | 13.99 | qfq | 17,278,172 | 245,045,498 | 0.07% |
| 2023-08-14 | 13.23 | 14.07 | 13.19 | 13.98 | 13.98 | qfq | 11,430,554 | 155,239,224 | 4.33% |
| 2023-08-11 | 13.29 | 13.98 | 13.10 | 13.40 | 13.40 | qfq | 10,874,601 | 147,269,170 | 1.67% |
| 2023-08-10 | 13.80 | 13.91 | 13.08 | 13.18 | 13.18 | qfq | 13,203,867 | 176,619,045 | -4.42% |
| 2023-08-09 | 13.48 | 14.00 | 13.48 | 13.79 | 13.79 | qfq | 12,621,697 | 174,625,371 | 1.47% |
| 2023-08-08 | 13.88 | 14.08 | 13.52 | 13.59 | 13.59 | qfq | 11,581,801 | 158,860,661 | -0.44% |
| 2023-08-07 | 12.96 | 13.70 | 12.96 | 13.65 | 13.65 | qfq | 15,797,057 | 213,511,171 | 4.68% |
| 2023-08-04 | 13.41 | 13.45 | 12.91 | 13.04 | 13.04 | qfq | 10,545,901 | 138,133,096 | -0.84% |
| 2023-08-03 | 12.50 | 13.30 | 12.43 | 13.15 | 13.15 | qfq | 14,409,035 | 187,909,723 | 4.03% |
| 2023-08-02 | 12.18 | 12.93 | 12.03 | 12.64 | 12.64 | qfq | 8,540,588 | 106,903,412 | 3.86% |
| 2023-08-01 | 12.35 | 12.35 | 12.10 | 12.17 | 12.17 | qfq | 3,920,000 | 47,799,125 | -2.01% |
| 2023-07-31 | 12.35 | 12.53 | 12.21 | 12.42 | 12.42 | qfq | 4,241,401 | 52,509,483 | 0.65% |
| 2023-07-28 | 12.40 | 12.54 | 12.14 | 12.34 | 12.34 | qfq | 4,031,601 | 49,606,259 | -0.96% |
| 2023-07-27 | 12.35 | 12.76 | 12.27 | 12.46 | 12.46 | qfq | 5,885,302 | 73,701,064 | 0.97% |
| 2023-07-26 | 12.25 | 12.40 | 12.10 | 12.34 | 12.34 | qfq | 4,804,202 | 58,920,090 | 0.98% |
| 2023-07-25 | 12.54 | 12.65 | 12.20 | 12.22 | 12.22 | qfq | 6,294,400 | 77,910,463 | -1.93% |
| 2023-07-24 | 12.70 | 12.85 | 12.35 | 12.46 | 12.46 | qfq | 5,787,480 | 72,304,146 | -1.81% |
| 2023-07-21 | 12.83 | 13.06 | 12.64 | 12.69 | 12.69 | qfq | 7,537,297 | 96,414,998 | -2.08% |
| 2023-07-20 | 12.67 | 13.20 | 12.58 | 12.96 | 12.96 | qfq | 11,803,000 | 152,148,983 | 2.94% |
| 2023-07-19 | 12.82 | 12.98 | 12.48 | 12.59 | 12.59 | qfq | 10,424,655 | 132,271,411 | -1.64% |
| 2023-07-18 | 12.94 | 13.80 | 12.71 | 12.80 | 12.80 | qfq | 19,906,125 | 261,362,632 | 1.59% |