RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST宁视300076.SZ
最近收盘价4.152026-07-17
最近交易日2026-07-17
成交量（股）4,211,400
成交额（元）17,619,218
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.28 | 4.34 | 4.05 | 4.15 | 4.15 | qfq | 4,211,400 | 17,619,218 | -3.26% |
| 2026-07-16 | 4.26 | 4.34 | 4.22 | 4.29 | 4.29 | qfq | 3,195,000 | 13,691,800 | -0.46% |
| 2026-07-15 | 4.29 | 4.36 | 4.25 | 4.31 | 4.31 | qfq | 2,940,000 | 12,677,918 | 0.70% |
| 2026-07-14 | 4.30 | 4.32 | 4.20 | 4.28 | 4.28 | qfq | 3,218,400 | 13,732,923 | -0.93% |
| 2026-07-13 | 4.39 | 4.45 | 4.27 | 4.32 | 4.32 | qfq | 2,703,300 | 11,728,313 | -2.48% |
| 2026-07-10 | 4.33 | 4.43 | 4.26 | 4.43 | 4.43 | qfq | 3,089,900 | 13,469,868 | 1.61% |
| 2026-07-09 | 4.32 | 4.44 | 4.27 | 4.36 | 4.36 | qfq | 2,680,400 | 11,640,090 | 0.93% |
| 2026-07-08 | 4.26 | 4.36 | 4.17 | 4.32 | 4.32 | qfq | 3,169,400 | 13,531,039 | 0.23% |
| 2026-07-07 | 4.45 | 4.49 | 4.18 | 4.31 | 4.31 | qfq | 4,713,724 | 20,184,030 | -4.22% |
| 2026-07-06 | 4.60 | 4.65 | 4.46 | 4.50 | 4.50 | qfq | 4,570,300 | 20,764,827 | -3.23% |
| 2026-07-03 | 4.44 | 4.67 | 4.41 | 4.65 | 4.65 | qfq | 4,848,600 | 21,896,088 | 4.03% |
| 2026-07-02 | 4.50 | 4.72 | 4.42 | 4.47 | 4.47 | qfq | 6,204,622 | 28,415,737 | -0.45% |
| 2026-07-01 | 4.33 | 4.54 | 4.25 | 4.49 | 4.49 | qfq | 6,277,622 | 27,769,712 | 3.94% |
| 2026-06-30 | 4.20 | 4.42 | 4.20 | 4.32 | 4.32 | qfq | 5,012,700 | 21,723,315 | 2.86% |
| 2026-06-29 | 4.10 | 4.26 | 4.07 | 4.20 | 4.20 | qfq | 4,882,240 | 20,188,087 | 0.24% |
| 2026-06-26 | 4.19 | 4.30 | 4.18 | 4.19 | 4.19 | qfq | 3,617,000 | 15,307,466 | -0.48% |
| 2026-06-25 | 4.35 | 4.46 | 4.19 | 4.21 | 4.21 | qfq | 5,464,750 | 23,185,352 | -4.54% |
| 2026-06-24 | 4.59 | 4.59 | 4.33 | 4.41 | 4.41 | qfq | 8,052,100 | 35,652,215 | -4.55% |
| 2026-06-23 | 4.55 | 4.69 | 4.48 | 4.62 | 4.62 | qfq | 5,209,590 | 24,050,732 | 1.54% |
| 2026-06-22 | 4.71 | 4.73 | 4.40 | 4.55 | 4.55 | qfq | 11,074,700 | 50,012,787 | -3.81% |
| 2026-06-18 | 4.83 | 4.96 | 4.59 | 4.73 | 4.73 | qfq | 12,237,109 | 58,531,440 | -1.87% |
| 2026-06-17 | 4.53 | 5.07 | 4.50 | 4.82 | 4.82 | qfq | 15,553,700 | 75,090,006 | 6.87% |
| 2026-06-16 | 4.23 | 4.58 | 4.17 | 4.51 | 4.51 | qfq | 10,792,266 | 47,483,930 | 6.87% |
| 2026-06-15 | 4.28 | 4.56 | 4.19 | 4.22 | 4.22 | qfq | 11,894,600 | 51,584,109 | 1.20% |
| 2026-06-12 | 4.03 | 4.27 | 4.01 | 4.17 | 4.17 | qfq | 8,513,500 | 35,581,155 | 2.71% |
| 2026-06-11 | 4.19 | 4.23 | 3.99 | 4.06 | 4.06 | qfq | 8,017,500 | 32,483,559 | -3.33% |
| 2026-06-10 | 4.33 | 4.35 | 4.15 | 4.20 | 4.20 | qfq | 7,917,300 | 33,390,867 | -3.00% |
| 2026-06-09 | 4.50 | 4.55 | 4.27 | 4.33 | 4.33 | qfq | 8,531,020 | 37,288,672 | -3.56% |
| 2026-06-08 | 4.55 | 4.67 | 4.42 | 4.49 | 4.49 | qfq | 8,693,200 | 39,449,911 | -4.06% |
| 2026-06-05 | 4.58 | 4.73 | 4.46 | 4.68 | 4.68 | qfq | 10,513,100 | 48,353,872 | 0.65% |
| 2026-06-04 | 4.71 | 4.81 | 4.57 | 4.65 | 4.65 | qfq | 7,980,691 | 37,322,856 | -3.13% |
| 2026-06-03 | 4.85 | 5.04 | 4.77 | 4.80 | 4.80 | qfq | 10,118,900 | 49,321,208 | -1.84% |
| 2026-06-02 | 4.88 | 4.91 | 4.78 | 4.89 | 4.89 | qfq | 5,607,900 | 27,158,922 | 0.41% |
| 2026-06-01 | 4.72 | 4.88 | 4.65 | 4.87 | 4.87 | qfq | 7,116,005 | 34,216,573 | 2.10% |
| 2026-05-29 | 4.93 | 4.95 | 4.67 | 4.77 | 4.77 | qfq | 10,367,000 | 49,821,679 | -3.25% |
| 2026-05-28 | 4.82 | 4.93 | 4.80 | 4.93 | 4.93 | qfq | 5,595,600 | 27,282,146 | 1.65% |
| 2026-05-27 | 4.87 | 4.94 | 4.78 | 4.85 | 4.85 | qfq | 8,021,600 | 38,992,429 | 0.21% |
| 2026-05-26 | 4.94 | 5.05 | 4.77 | 4.84 | 4.84 | qfq | 10,484,600 | 51,341,776 | -2.62% |
| 2026-05-25 | 5.20 | 5.22 | 4.90 | 4.97 | 4.97 | qfq | 14,957,800 | 75,101,383 | -4.24% |
| 2026-05-22 | 5.14 | 5.23 | 5.06 | 5.19 | 5.19 | qfq | 9,304,944 | 47,977,350 | 2.37% |
| 2026-05-21 | 5.19 | 5.52 | 5.01 | 5.07 | 5.07 | qfq | 18,409,800 | 97,457,846 | -2.12% |
| 2026-05-20 | 5.11 | 5.24 | 5.04 | 5.18 | 5.18 | qfq | 10,046,904 | 51,640,468 | 1.57% |
| 2026-05-19 | 4.91 | 5.15 | 4.88 | 5.10 | 5.10 | qfq | 9,935,779 | 50,122,138 | 3.87% |
| 2026-05-18 | 4.95 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 11,022,700 | 54,593,224 | -1.41% |
| 2026-05-15 | 4.87 | 5.05 | 4.82 | 4.98 | 4.98 | qfq | 9,946,504 | 49,267,314 | 2.47% |
| 2026-05-14 | 4.99 | 5.00 | 4.80 | 4.86 | 4.86 | qfq | 12,333,100 | 60,279,391 | -2.61% |
| 2026-05-13 | 5.00 | 5.11 | 4.96 | 4.99 | 4.99 | qfq | 12,033,000 | 60,451,301 | 0.81% |
| 2026-05-12 | 4.97 | 5.09 | 4.91 | 4.95 | 4.95 | qfq | 12,978,544 | 64,606,037 | 0.00% |
| 2026-05-11 | 4.88 | 5.15 | 4.81 | 4.95 | 4.95 | qfq | 20,884,712 | 104,125,085 | 2.48% |
| 2026-05-08 | 4.60 | 4.93 | 4.57 | 4.83 | 4.83 | qfq | 21,934,304 | 104,788,942 | 4.77% |
| 2026-05-07 | 4.53 | 4.65 | 4.51 | 4.61 | 4.61 | qfq | 27,408,670 | 125,150,367 | 0.66% |
| 2026-05-06 | 4.80 | 4.95 | 4.48 | 4.58 | 4.58 | qfq | 56,029,774 | 259,850,231 | -8.76% |
| 2026-04-29 | 4.94 | 5.20 | 4.85 | 5.02 | 5.02 | qfq | 20,299,670 | 102,577,795 | 0.40% |
| 2026-04-28 | 5.04 | 5.15 | 4.96 | 5.00 | 5.00 | qfq | 17,467,500 | 87,749,323 | -0.79% |
| 2026-04-27 | 4.91 | 5.11 | 4.69 | 5.04 | 5.04 | qfq | 31,197,820 | 153,088,246 | 4.35% |
| 2026-04-24 | 4.65 | 4.88 | 4.62 | 4.83 | 4.83 | qfq | 26,183,575 | 125,254,737 | 4.77% |
| 2026-04-23 | 4.75 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 19,579,897 | 91,096,432 | -3.76% |
| 2026-04-22 | 4.86 | 4.99 | 4.77 | 4.79 | 4.79 | qfq | 32,429,275 | 157,230,397 | -2.44% |
| 2026-04-21 | 4.76 | 4.99 | 4.57 | 4.91 | 4.91 | qfq | 45,012,752 | 215,453,915 | 6.05% |
| 2026-04-20 | 4.51 | 4.65 | 4.50 | 4.63 | 4.63 | qfq | 58,846,555 | 268,996,734 | -2.73% |
| 2026-04-17 | 4.93 | 5.12 | 4.76 | 4.76 | 4.76 | qfq | 44,227,339 | 214,124,103 | -20.00% |
| 2026-04-16 | 5.84 | 5.98 | 5.78 | 5.95 | 5.95 | qfq | 10,269,078 | 60,314,461 | 1.88% |
| 2026-04-15 | 6.03 | 6.04 | 5.83 | 5.84 | 5.84 | qfq | 11,882,843 | 69,955,825 | -2.99% |
| 2026-04-14 | 6.10 | 6.18 | 5.96 | 6.02 | 6.02 | qfq | 8,818,200 | 53,263,505 | -0.33% |
| 2026-04-13 | 5.94 | 6.05 | 5.85 | 6.04 | 6.04 | qfq | 13,307,300 | 78,916,270 | 0.67% |
| 2026-04-10 | 6.05 | 6.15 | 5.96 | 6.00 | 6.00 | qfq | 10,833,582 | 65,487,476 | -0.33% |
| 2026-04-09 | 6.20 | 6.23 | 6.00 | 6.02 | 6.02 | qfq | 12,486,400 | 75,906,644 | -3.68% |
| 2026-04-08 | 6.20 | 6.25 | 6.13 | 6.25 | 6.25 | qfq | 8,962,200 | 55,510,062 | 4.87% |
| 2026-04-07 | 5.82 | 6.02 | 5.82 | 5.96 | 5.96 | qfq | 11,456,808 | 68,123,297 | 2.41% |
| 2026-04-03 | 6.17 | 6.20 | 5.79 | 5.82 | 5.82 | qfq | 13,011,500 | 76,804,175 | -4.43% |
| 2026-04-02 | 6.32 | 6.32 | 6.06 | 6.09 | 6.09 | qfq | 10,871,985 | 66,897,242 | -3.64% |
| 2026-04-01 | 6.44 | 6.46 | 6.21 | 6.32 | 6.32 | qfq | 12,804,443 | 80,532,740 | 0.96% |
| 2026-03-31 | 6.40 | 6.60 | 6.24 | 6.26 | 6.26 | qfq | 16,948,100 | 108,822,614 | -1.57% |
| 2026-03-30 | 6.32 | 6.49 | 6.23 | 6.36 | 6.36 | qfq | 11,019,802 | 69,764,143 | 0.47% |
| 2026-03-27 | 6.29 | 6.50 | 6.25 | 6.33 | 6.33 | qfq | 12,726,606 | 81,302,535 | -0.31% |
| 2026-03-26 | 6.70 | 6.76 | 6.25 | 6.35 | 6.35 | qfq | 18,707,902 | 120,478,338 | -5.51% |
| 2026-03-25 | 6.86 | 6.93 | 6.69 | 6.72 | 6.72 | qfq | 10,599,410 | 72,078,068 | -0.88% |
| 2026-03-24 | 6.76 | 6.79 | 6.47 | 6.78 | 6.78 | qfq | 10,223,404 | 68,003,760 | 4.31% |
| 2026-03-23 | 6.97 | 7.07 | 6.41 | 6.50 | 6.50 | qfq | 19,094,416 | 128,457,422 | -9.85% |
| 2026-03-20 | 7.43 | 7.55 | 7.15 | 7.21 | 7.21 | qfq | 14,580,690 | 107,126,031 | -1.90% |
| 2026-03-19 | 7.54 | 7.62 | 7.28 | 7.35 | 7.35 | qfq | 14,742,156 | 109,182,387 | -3.80% |
| 2026-03-18 | 7.30 | 7.74 | 7.17 | 7.64 | 7.64 | qfq | 20,249,634 | 152,199,981 | 6.41% |
| 2026-03-17 | 7.39 | 7.39 | 7.15 | 7.18 | 7.18 | qfq | 13,647,075 | 98,881,585 | -1.64% |
| 2026-03-16 | 7.45 | 7.50 | 7.20 | 7.30 | 7.30 | qfq | 10,079,400 | 73,519,933 | -0.95% |
| 2026-03-13 | 7.49 | 7.58 | 7.34 | 7.37 | 7.37 | qfq | 8,757,319 | 65,336,718 | -1.60% |
| 2026-03-12 | 7.76 | 7.81 | 7.43 | 7.49 | 7.49 | qfq | 11,021,418 | 83,292,450 | -3.48% |
| 2026-03-11 | 7.91 | 8.08 | 7.74 | 7.76 | 7.76 | qfq | 11,528,500 | 90,468,085 | -1.65% |
| 2026-03-10 | 7.79 | 7.95 | 7.78 | 7.89 | 7.89 | qfq | 10,155,843 | 79,770,010 | 2.60% |
| 2026-03-09 | 7.63 | 7.75 | 7.51 | 7.69 | 7.69 | qfq | 9,216,300 | 70,248,543 | -1.16% |
| 2026-03-06 | 7.64 | 7.95 | 7.58 | 7.78 | 7.78 | qfq | 12,311,201 | 95,691,265 | 1.30% |
| 2026-03-05 | 7.40 | 7.90 | 7.40 | 7.68 | 7.68 | qfq | 18,630,700 | 144,210,766 | 5.49% |
| 2026-03-04 | 7.20 | 7.42 | 7.05 | 7.28 | 7.28 | qfq | 8,438,484 | 61,524,711 | 0.14% |
| 2026-03-03 | 7.75 | 7.81 | 7.25 | 7.27 | 7.27 | qfq | 11,828,400 | 88,821,739 | -6.19% |
| 2026-03-02 | 7.91 | 7.93 | 7.60 | 7.75 | 7.75 | qfq | 14,146,100 | 109,540,015 | -4.20% |
| 2026-02-27 | 7.90 | 8.10 | 7.86 | 8.09 | 8.09 | qfq | 11,528,624 | 92,038,710 | 1.89% |
| 2026-02-26 | 7.92 | 8.01 | 7.86 | 7.94 | 7.94 | qfq | 7,445,900 | 59,043,398 | 0.13% |
| 2026-02-25 | 8.04 | 8.12 | 7.90 | 7.93 | 7.93 | qfq | 9,632,600 | 76,900,054 | -1.37% |
| 2026-02-24 | 8.01 | 8.05 | 7.94 | 8.04 | 8.04 | qfq | 8,362,238 | 66,911,286 | 2.03% |
| 2026-02-13 | 8.10 | 8.11 | 7.86 | 7.88 | 7.88 | qfq | 9,620,304 | 76,895,641 | -2.11% |
| 2026-02-12 | 8.21 | 8.27 | 8.01 | 8.05 | 8.05 | qfq | 10,601,600 | 85,684,322 | -1.23% |
| 2026-02-11 | 8.08 | 8.28 | 7.97 | 8.15 | 8.15 | qfq | 13,599,309 | 110,507,144 | 0.62% |
| 2026-02-10 | 7.80 | 8.16 | 7.74 | 8.10 | 8.10 | qfq | 18,100,300 | 145,244,419 | 3.85% |
| 2026-02-09 | 7.72 | 7.96 | 7.72 | 7.80 | 7.80 | qfq | 12,536,900 | 98,419,385 | 2.50% |
| 2026-02-06 | 7.52 | 7.70 | 7.44 | 7.61 | 7.61 | qfq | 8,573,500 | 65,213,241 | 1.20% |
| 2026-02-05 | 7.55 | 7.66 | 7.49 | 7.52 | 7.52 | qfq | 8,367,000 | 63,196,886 | -0.79% |
| 2026-02-04 | 7.59 | 7.70 | 7.52 | 7.58 | 7.58 | qfq | 7,456,700 | 56,643,684 | -0.79% |
| 2026-02-03 | 7.47 | 7.73 | 7.40 | 7.64 | 7.64 | qfq | 11,862,908 | 90,298,842 | 3.10% |
| 2026-02-02 | 7.47 | 7.66 | 7.39 | 7.41 | 7.41 | qfq | 11,367,160 | 85,051,293 | -2.37% |
| 2026-01-30 | 7.53 | 7.74 | 7.43 | 7.59 | 7.59 | qfq | 11,782,100 | 89,273,251 | 0.80% |
| 2026-01-29 | 7.78 | 7.93 | 7.50 | 7.53 | 7.53 | qfq | 15,464,800 | 118,894,471 | -3.71% |
| 2026-01-28 | 8.09 | 8.09 | 7.82 | 7.82 | 7.82 | qfq | 15,041,600 | 119,077,370 | -3.22% |
| 2026-01-27 | 7.99 | 8.10 | 7.85 | 8.08 | 8.08 | qfq | 15,459,300 | 123,759,992 | 0.62% |
| 2026-01-26 | 8.52 | 8.60 | 7.87 | 8.03 | 8.03 | qfq | 35,466,304 | 289,276,595 | -6.63% |
| 2026-01-23 | 8.08 | 8.67 | 8.02 | 8.60 | 8.60 | qfq | 38,325,180 | 324,217,334 | 7.23% |
| 2026-01-22 | 8.04 | 8.07 | 7.94 | 8.02 | 8.02 | qfq | 8,988,400 | 71,854,279 | 0.25% |
| 2026-01-21 | 7.96 | 8.07 | 7.79 | 8.00 | 8.00 | qfq | 10,915,000 | 87,073,552 | -0.37% |
| 2026-01-20 | 8.34 | 8.38 | 7.95 | 8.03 | 8.03 | qfq | 16,596,752 | 133,691,192 | -1.83% |
| 2026-01-19 | 8.02 | 8.25 | 7.83 | 8.18 | 8.18 | qfq | 18,877,137 | 153,121,776 | 2.51% |
| 2026-01-16 | 8.20 | 8.21 | 7.97 | 7.98 | 7.98 | qfq | 17,658,885 | 142,369,907 | -2.33% |
| 2026-01-15 | 8.28 | 8.39 | 8.03 | 8.17 | 8.17 | qfq | 17,589,000 | 143,306,334 | -1.57% |
| 2026-01-14 | 8.30 | 8.64 | 8.10 | 8.30 | 8.30 | qfq | 27,208,152 | 227,997,792 | -0.60% |
| 2026-01-13 | 8.48 | 8.60 | 8.07 | 8.35 | 8.35 | qfq | 30,244,700 | 253,968,499 | 0.12% |
| 2026-01-12 | 8.41 | 8.44 | 7.94 | 8.34 | 8.34 | qfq | 35,800,700 | 291,996,285 | -1.07% |
| 2026-01-09 | 8.11 | 8.68 | 8.11 | 8.43 | 8.43 | qfq | 34,345,000 | 290,390,590 | 3.95% |
| 2026-01-08 | 8.20 | 8.35 | 8.06 | 8.11 | 8.11 | qfq | 25,461,039 | 207,718,333 | -0.73% |
| 2026-01-07 | 8.60 | 8.60 | 8.12 | 8.17 | 8.17 | qfq | 34,966,900 | 291,487,425 | -5.98% |
| 2026-01-06 | 8.49 | 8.80 | 8.31 | 8.69 | 8.69 | qfq | 31,417,000 | 271,356,426 | 2.84% |
| 2026-01-05 | 8.34 | 8.62 | 8.16 | 8.45 | 8.45 | qfq | 37,815,804 | 316,861,244 | 1.81% |
| 2025-12-31 | 7.74 | 8.64 | 7.74 | 8.30 | 8.30 | qfq | 43,596,007 | 360,580,665 | 7.37% |
| 2025-12-30 | 7.90 | 7.95 | 7.59 | 7.73 | 7.73 | qfq | 25,274,399 | 195,446,818 | -0.90% |
| 2025-12-29 | 7.87 | 8.13 | 7.80 | 7.80 | 7.80 | qfq | 25,826,800 | 205,072,672 | -0.89% |
| 2025-12-26 | 7.66 | 8.01 | 7.61 | 7.87 | 7.87 | qfq | 29,234,900 | 227,709,063 | 2.21% |
| 2025-12-25 | 7.99 | 7.99 | 7.58 | 7.70 | 7.70 | qfq | 30,786,064 | 237,639,495 | -2.41% |
| 2025-12-24 | 7.25 | 8.00 | 7.13 | 7.89 | 7.89 | qfq | 47,036,629 | 362,396,396 | 8.68% |
| 2025-12-23 | 7.38 | 7.46 | 7.21 | 7.26 | 7.26 | qfq | 22,363,110 | 162,564,623 | -1.89% |
| 2025-12-22 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | qfq | 34,061,140 | 250,821,943 | 2.35% |
| 2025-12-19 | 6.49 | 7.64 | 6.49 | 7.23 | 7.23 | qfq | 58,443,644 | 417,842,040 | 11.23% |
| 2025-12-18 | 6.25 | 6.60 | 6.21 | 6.50 | 6.50 | qfq | 16,065,834 | 103,681,128 | 4.00% |
| 2025-12-17 | 6.28 | 6.34 | 6.07 | 6.25 | 6.25 | qfq | 8,992,700 | 55,579,449 | -0.95% |
| 2025-12-16 | 6.44 | 6.48 | 6.23 | 6.31 | 6.31 | qfq | 8,016,612 | 50,560,734 | -2.32% |
| 2025-12-15 | 6.35 | 6.47 | 6.26 | 6.46 | 6.46 | qfq | 9,619,612 | 61,528,337 | 1.10% |
| 2025-12-12 | 6.54 | 6.65 | 6.34 | 6.39 | 6.39 | qfq | 20,106,500 | 130,138,829 | -3.18% |
| 2025-12-11 | 6.75 | 6.78 | 6.56 | 6.60 | 6.60 | qfq | 13,244,991 | 87,660,282 | -2.22% |
| 2025-12-10 | 6.92 | 6.96 | 6.74 | 6.75 | 6.75 | qfq | 18,436,500 | 126,049,269 | -3.43% |
| 2025-12-09 | 7.14 | 7.25 | 6.99 | 6.99 | 6.99 | qfq | 14,343,692 | 101,743,133 | -2.37% |
| 2025-12-08 | 7.04 | 7.25 | 7.04 | 7.16 | 7.16 | qfq | 17,534,304 | 125,426,213 | 1.70% |
| 2025-12-05 | 7.03 | 7.14 | 6.96 | 7.04 | 7.04 | qfq | 11,640,300 | 81,766,139 | -0.28% |
| 2025-12-04 | 6.98 | 7.21 | 6.87 | 7.06 | 7.06 | qfq | 19,238,800 | 135,921,702 | 0.57% |
| 2025-12-03 | 7.13 | 7.15 | 6.96 | 7.02 | 7.02 | qfq | 16,521,804 | 116,162,589 | -1.68% |
| 2025-12-02 | 7.09 | 7.19 | 6.99 | 7.14 | 7.14 | qfq | 17,204,904 | 121,862,002 | 0.56% |
| 2025-12-01 | 7.18 | 7.22 | 7.06 | 7.10 | 7.10 | qfq | 25,649,740 | 182,702,772 | -1.93% |
| 2025-11-28 | 7.01 | 7.27 | 6.84 | 7.24 | 7.24 | qfq | 40,888,900 | 287,038,130 | 2.40% |
| 2025-11-27 | 6.88 | 7.12 | 6.80 | 7.07 | 7.07 | qfq | 31,697,604 | 222,890,505 | 3.06% |
| 2025-11-26 | 6.92 | 7.07 | 6.81 | 6.86 | 6.86 | qfq | 20,767,700 | 143,870,354 | -1.58% |
| 2025-11-25 | 6.83 | 7.05 | 6.78 | 6.97 | 6.97 | qfq | 28,267,000 | 196,676,940 | 2.05% |
| 2025-11-24 | 6.67 | 6.86 | 6.65 | 6.83 | 6.83 | qfq | 19,079,620 | 129,252,112 | 2.09% |
| 2025-11-21 | 6.61 | 6.84 | 6.55 | 6.69 | 6.69 | qfq | 20,095,460 | 134,444,186 | -0.59% |
| 2025-11-20 | 6.64 | 6.85 | 6.48 | 6.73 | 6.73 | qfq | 16,450,000 | 110,105,329 | 1.36% |
| 2025-11-19 | 6.81 | 6.84 | 6.61 | 6.64 | 6.64 | qfq | 11,183,604 | 74,990,080 | -2.35% |
| 2025-11-18 | 6.82 | 6.82 | 6.71 | 6.80 | 6.80 | qfq | 9,769,704 | 66,167,805 | -0.29% |
| 2025-11-17 | 6.70 | 6.83 | 6.67 | 6.82 | 6.82 | qfq | 12,228,503 | 82,760,115 | 1.64% |
| 2025-11-14 | 6.65 | 6.75 | 6.62 | 6.71 | 6.71 | qfq | 10,910,504 | 73,081,384 | 0.60% |
| 2025-11-13 | 6.76 | 6.76 | 6.62 | 6.67 | 6.67 | qfq | 15,162,320 | 100,855,395 | -1.04% |
| 2025-11-12 | 6.74 | 6.79 | 6.67 | 6.74 | 6.74 | qfq | 11,792,600 | 79,396,724 | -0.44% |
| 2025-11-11 | 6.82 | 6.84 | 6.72 | 6.77 | 6.77 | qfq | 12,823,200 | 86,631,841 | -0.88% |
| 2025-11-10 | 6.65 | 6.90 | 6.61 | 6.83 | 6.83 | qfq | 20,535,140 | 138,730,231 | 2.71% |
| 2025-11-07 | 6.60 | 6.68 | 6.57 | 6.65 | 6.65 | qfq | 11,523,000 | 76,359,135 | 0.45% |
| 2025-11-06 | 6.69 | 6.69 | 6.56 | 6.62 | 6.62 | qfq | 11,639,100 | 76,918,162 | -1.05% |
| 2025-11-05 | 6.64 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 15,139,400 | 100,739,072 | 0.15% |
| 2025-11-04 | 6.62 | 6.74 | 6.59 | 6.68 | 6.68 | qfq | 15,251,400 | 101,923,181 | 0.75% |
| 2025-11-03 | 6.56 | 6.72 | 6.53 | 6.63 | 6.63 | qfq | 13,054,500 | 86,561,882 | 0.61% |
| 2025-10-31 | 6.41 | 6.65 | 6.39 | 6.59 | 6.59 | qfq | 15,385,200 | 100,930,409 | 2.49% |
| 2025-10-30 | 6.41 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 9,881,240 | 63,517,841 | 0.31% |
| 2025-10-29 | 6.47 | 6.53 | 6.31 | 6.41 | 6.41 | qfq | 10,919,200 | 69,679,006 | -1.23% |
| 2025-10-28 | 6.44 | 6.59 | 6.43 | 6.49 | 6.49 | qfq | 12,953,600 | 84,541,262 | -0.15% |
| 2025-10-27 | 6.62 | 6.62 | 6.43 | 6.50 | 6.50 | qfq | 15,375,900 | 99,892,976 | -1.22% |
| 2025-10-24 | 6.62 | 6.69 | 6.49 | 6.58 | 6.58 | qfq | 19,829,600 | 130,456,575 | 0.00% |
| 2025-10-23 | 6.68 | 6.74 | 6.53 | 6.58 | 6.58 | qfq | 23,543,520 | 155,683,808 | 0.00% |
| 2025-10-22 | 6.50 | 6.80 | 6.42 | 6.58 | 6.58 | qfq | 27,556,000 | 181,990,957 | 0.92% |
| 2025-10-21 | 6.75 | 6.75 | 6.37 | 6.52 | 6.52 | qfq | 34,570,046 | 224,174,021 | -3.69% |
| 2025-10-20 | 6.50 | 6.86 | 6.48 | 6.77 | 6.77 | qfq | 33,426,833 | 224,947,057 | 3.68% |
| 2025-10-17 | 6.21 | 6.68 | 6.16 | 6.53 | 6.53 | qfq | 42,982,830 | 279,020,188 | 5.15% |
| 2025-10-16 | 6.12 | 6.23 | 6.06 | 6.21 | 6.21 | qfq | 13,114,228 | 80,418,376 | 0.81% |
| 2025-10-15 | 6.16 | 6.27 | 6.11 | 6.16 | 6.16 | qfq | 11,584,138 | 71,400,857 | -0.81% |
| 2025-10-14 | 6.25 | 6.29 | 6.10 | 6.21 | 6.21 | qfq | 11,900,030 | 73,735,530 | -0.16% |
| 2025-10-13 | 5.91 | 6.30 | 5.84 | 6.22 | 6.22 | qfq | 13,134,430 | 80,800,998 | -0.48% |
| 2025-10-10 | 6.18 | 6.40 | 6.11 | 6.25 | 6.25 | qfq | 19,116,738 | 120,052,718 | 1.30% |
| 2025-10-09 | 6.19 | 6.21 | 6.11 | 6.17 | 6.17 | qfq | 10,040,742 | 61,902,647 | 0.49% |
| 2025-09-30 | 6.35 | 6.39 | 6.10 | 6.14 | 6.14 | qfq | 14,150,400 | 87,929,152 | -3.31% |
| 2025-09-29 | 6.37 | 6.43 | 6.15 | 6.35 | 6.35 | qfq | 11,239,442 | 70,914,079 | -0.47% |
| 2025-09-26 | 6.39 | 6.50 | 6.29 | 6.38 | 6.38 | qfq | 11,504,610 | 73,842,924 | 0.31% |
| 2025-09-25 | 6.43 | 6.47 | 6.35 | 6.36 | 6.36 | qfq | 9,169,600 | 58,651,946 | -1.55% |
| 2025-09-24 | 6.27 | 6.55 | 6.18 | 6.46 | 6.46 | qfq | 14,467,346 | 92,581,172 | 2.70% |
| 2025-09-23 | 6.38 | 6.43 | 6.05 | 6.29 | 6.29 | qfq | 14,732,204 | 91,087,185 | -1.72% |
| 2025-09-22 | 6.44 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 8,980,700 | 57,551,288 | -1.54% |
| 2025-09-19 | 6.51 | 6.58 | 6.36 | 6.50 | 6.50 | qfq | 11,741,900 | 76,083,704 | -0.15% |
| 2025-09-18 | 6.65 | 6.70 | 6.40 | 6.51 | 6.51 | qfq | 14,187,874 | 93,456,838 | -2.25% |
| 2025-09-17 | 6.64 | 6.75 | 6.60 | 6.66 | 6.66 | qfq | 14,573,520 | 97,244,424 | 0.15% |
| 2025-09-16 | 6.49 | 6.68 | 6.49 | 6.65 | 6.65 | qfq | 15,725,225 | 104,041,167 | 1.84% |
| 2025-09-15 | 6.50 | 6.54 | 6.31 | 6.53 | 6.53 | qfq | 13,299,100 | 85,608,595 | 0.46% |
| 2025-09-12 | 6.43 | 6.56 | 6.38 | 6.50 | 6.50 | qfq | 11,716,900 | 75,978,055 | 1.09% |
| 2025-09-11 | 6.30 | 6.47 | 6.23 | 6.43 | 6.43 | qfq | 13,015,138 | 82,986,390 | 2.23% |
| 2025-09-10 | 6.33 | 6.39 | 6.27 | 6.29 | 6.29 | qfq | 9,524,100 | 60,178,873 | -0.32% |
| 2025-09-09 | 6.31 | 6.42 | 6.24 | 6.31 | 6.31 | qfq | 10,359,600 | 65,411,761 | -0.32% |
| 2025-09-08 | 6.23 | 6.44 | 6.18 | 6.33 | 6.33 | qfq | 12,792,500 | 80,420,475 | 1.61% |
| 2025-09-05 | 6.15 | 6.25 | 6.03 | 6.23 | 6.23 | qfq | 11,928,100 | 73,349,051 | 1.30% |
| 2025-09-04 | 6.10 | 6.26 | 6.03 | 6.15 | 6.15 | qfq | 12,644,542 | 77,995,835 | 0.82% |
| 2025-09-03 | 6.38 | 6.46 | 6.03 | 6.10 | 6.10 | qfq | 13,741,124 | 85,402,711 | -4.39% |
| 2025-09-02 | 6.60 | 6.63 | 6.26 | 6.38 | 6.38 | qfq | 15,021,700 | 95,775,156 | -3.04% |
| 2025-09-01 | 6.45 | 6.65 | 6.45 | 6.58 | 6.58 | qfq | 15,931,704 | 104,648,216 | 2.02% |
| 2025-08-29 | 6.73 | 6.73 | 6.42 | 6.45 | 6.45 | qfq | 17,909,800 | 116,579,849 | -3.59% |
| 2025-08-28 | 6.63 | 6.80 | 6.36 | 6.69 | 6.69 | qfq | 18,371,428 | 121,206,682 | 0.45% |
| 2025-08-27 | 6.87 | 6.94 | 6.65 | 6.66 | 6.66 | qfq | 15,427,400 | 104,944,135 | -3.06% |
| 2025-08-26 | 6.78 | 6.91 | 6.72 | 6.87 | 6.87 | qfq | 13,621,100 | 93,456,481 | 1.03% |
| 2025-08-25 | 6.84 | 6.90 | 6.74 | 6.80 | 6.80 | qfq | 14,824,200 | 101,082,923 | -0.44% |
| 2025-08-22 | 6.86 | 6.95 | 6.77 | 6.83 | 6.83 | qfq | 15,017,725 | 102,524,328 | 0.15% |
| 2025-08-21 | 6.86 | 6.89 | 6.76 | 6.82 | 6.82 | qfq | 12,731,841 | 86,740,329 | -0.44% |
| 2025-08-20 | 6.78 | 6.85 | 6.70 | 6.85 | 6.85 | qfq | 12,993,471 | 88,274,120 | 1.33% |
| 2025-08-19 | 6.70 | 6.82 | 6.67 | 6.76 | 6.76 | qfq | 13,144,600 | 88,683,137 | 0.75% |
| 2025-08-18 | 6.57 | 6.76 | 6.57 | 6.71 | 6.71 | qfq | 12,583,500 | 84,438,036 | 2.29% |
| 2025-08-15 | 6.50 | 6.62 | 6.49 | 6.56 | 6.56 | qfq | 11,322,700 | 74,475,744 | 0.77% |
| 2025-08-14 | 6.73 | 6.77 | 6.49 | 6.51 | 6.51 | qfq | 12,109,900 | 79,831,050 | -3.13% |
| 2025-08-13 | 6.78 | 6.78 | 6.67 | 6.72 | 6.72 | qfq | 10,261,800 | 68,898,307 | -0.74% |
| 2025-08-12 | 6.80 | 6.83 | 6.71 | 6.77 | 6.77 | qfq | 9,721,300 | 65,660,806 | -0.59% |
| 2025-08-11 | 6.69 | 6.85 | 6.65 | 6.81 | 6.81 | qfq | 12,094,300 | 81,908,687 | 1.95% |
| 2025-08-08 | 6.70 | 6.71 | 6.61 | 6.68 | 6.68 | qfq | 9,258,400 | 61,658,451 | -0.30% |
| 2025-08-07 | 6.69 | 6.78 | 6.68 | 6.70 | 6.70 | qfq | 10,970,300 | 73,687,436 | -0.15% |
| 2025-08-06 | 6.59 | 6.75 | 6.57 | 6.71 | 6.71 | qfq | 13,866,100 | 92,666,203 | 1.67% |
| 2025-08-05 | 6.48 | 6.61 | 6.46 | 6.60 | 6.60 | qfq | 12,540,300 | 82,370,628 | 1.54% |
| 2025-08-04 | 6.37 | 6.50 | 6.30 | 6.50 | 6.50 | qfq | 12,118,500 | 77,947,687 | 1.40% |
| 2025-08-01 | 6.33 | 6.42 | 6.32 | 6.41 | 6.41 | qfq | 11,701,997 | 74,596,521 | 1.26% |
| 2025-07-31 | 6.43 | 6.55 | 6.30 | 6.33 | 6.33 | qfq | 14,251,391 | 91,606,745 | -1.25% |
| 2025-07-30 | 6.42 | 6.55 | 6.36 | 6.41 | 6.41 | qfq | 13,527,600 | 87,012,362 | 0.00% |
| 2025-07-29 | 6.45 | 6.49 | 6.35 | 6.41 | 6.41 | qfq | 8,486,900 | 54,275,112 | -0.93% |
| 2025-07-28 | 6.45 | 6.50 | 6.41 | 6.47 | 6.47 | qfq | 12,142,320 | 78,434,168 | 0.15% |
| 2025-07-25 | 6.40 | 6.47 | 6.35 | 6.46 | 6.46 | qfq | 9,855,291 | 63,303,318 | 0.94% |
| 2025-07-24 | 6.30 | 6.42 | 6.28 | 6.40 | 6.40 | qfq | 11,349,800 | 72,481,034 | 1.43% |
| 2025-07-23 | 6.36 | 6.45 | 6.26 | 6.31 | 6.31 | qfq | 14,348,403 | 90,772,919 | -1.10% |
| 2025-07-22 | 6.52 | 6.54 | 6.33 | 6.38 | 6.38 | qfq | 13,072,500 | 83,577,695 | -2.00% |
| 2025-07-21 | 6.45 | 6.53 | 6.43 | 6.51 | 6.51 | qfq | 10,666,000 | 69,125,374 | 1.09% |
| 2025-07-18 | 6.45 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 7,882,300 | 50,656,674 | -0.16% |
| 2025-07-17 | 6.34 | 6.50 | 6.30 | 6.45 | 6.45 | qfq | 13,102,900 | 84,081,594 | 1.74% |
| 2025-07-16 | 6.27 | 6.42 | 6.27 | 6.34 | 6.34 | qfq | 10,011,200 | 63,551,769 | 0.96% |
| 2025-07-15 | 6.43 | 6.46 | 6.26 | 6.28 | 6.28 | qfq | 12,378,800 | 78,168,782 | -2.94% |
| 2025-07-14 | 6.31 | 6.52 | 6.24 | 6.47 | 6.47 | qfq | 20,809,300 | 132,699,856 | 1.73% |
| 2025-07-11 | 6.26 | 6.42 | 6.17 | 6.36 | 6.36 | qfq | 18,637,429 | 117,730,171 | 1.92% |
| 2025-07-10 | 6.24 | 6.30 | 6.21 | 6.24 | 6.24 | qfq | 8,367,700 | 52,282,957 | -0.32% |
| 2025-07-09 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | qfq | 7,801,728 | 49,085,670 | -1.11% |
| 2025-07-08 | 6.23 | 6.34 | 6.21 | 6.33 | 6.33 | qfq | 10,774,900 | 67,816,089 | 1.44% |
| 2025-07-07 | 6.24 | 6.28 | 6.22 | 6.24 | 6.24 | qfq | 7,287,078 | 45,500,278 | -0.16% |
| 2025-07-04 | 6.39 | 6.40 | 6.19 | 6.25 | 6.25 | qfq | 13,582,554 | 85,256,614 | -2.50% |
| 2025-07-03 | 6.30 | 6.49 | 6.25 | 6.41 | 6.41 | qfq | 16,396,537 | 104,430,320 | 1.75% |
| 2025-07-02 | 6.34 | 6.35 | 6.23 | 6.30 | 6.30 | qfq | 8,712,549 | 54,792,390 | -0.79% |
| 2025-07-01 | 6.45 | 6.48 | 6.31 | 6.35 | 6.35 | qfq | 10,638,520 | 67,872,261 | -1.40% |
| 2025-06-30 | 6.43 | 6.49 | 6.41 | 6.44 | 6.44 | qfq | 9,149,500 | 58,939,598 | 0.16% |
| 2025-06-27 | 6.45 | 6.50 | 6.38 | 6.43 | 6.43 | qfq | 11,373,500 | 73,152,870 | -0.31% |
| 2025-06-26 | 6.50 | 6.50 | 6.36 | 6.45 | 6.45 | qfq | 15,410,700 | 99,143,564 | -1.68% |
| 2025-06-25 | 6.48 | 6.56 | 6.44 | 6.56 | 6.56 | qfq | 9,173,930 | 59,681,163 | 0.92% |
| 2025-06-24 | 6.27 | 6.51 | 6.23 | 6.50 | 6.50 | qfq | 9,315,300 | 59,978,192 | 3.01% |
| 2025-06-23 | 6.05 | 6.32 | 6.05 | 6.31 | 6.31 | qfq | 9,320,830 | 58,197,800 | 2.60% |
| 2025-06-20 | 6.21 | 6.29 | 6.13 | 6.15 | 6.15 | qfq | 7,957,300 | 49,354,613 | -0.97% |
| 2025-06-19 | 6.42 | 6.44 | 6.19 | 6.21 | 6.21 | qfq | 8,613,493 | 54,187,242 | -3.42% |
| 2025-06-18 | 6.38 | 6.44 | 6.29 | 6.43 | 6.43 | qfq | 8,331,037 | 53,114,843 | 0.16% |
| 2025-06-17 | 6.47 | 6.51 | 6.40 | 6.42 | 6.42 | qfq | 6,258,600 | 40,332,189 | -0.93% |
| 2025-06-16 | 6.44 | 6.52 | 6.38 | 6.48 | 6.48 | qfq | 6,160,713 | 39,907,491 | 0.62% |
| 2025-06-13 | 6.63 | 6.68 | 6.44 | 6.44 | 6.44 | qfq | 11,221,628 | 73,117,574 | -3.59% |
| 2025-06-12 | 6.68 | 6.77 | 6.64 | 6.68 | 6.68 | qfq | 8,441,667 | 56,508,421 | -0.60% |
| 2025-06-11 | 6.64 | 6.80 | 6.56 | 6.72 | 6.72 | qfq | 10,963,829 | 73,305,195 | 2.13% |
| 2025-06-10 | 6.79 | 6.82 | 6.48 | 6.58 | 6.58 | qfq | 13,790,500 | 91,580,639 | -2.95% |
| 2025-06-09 | 6.71 | 6.79 | 6.69 | 6.78 | 6.78 | qfq | 8,328,200 | 56,218,706 | 1.19% |
| 2025-06-06 | 6.81 | 6.81 | 6.65 | 6.70 | 6.70 | qfq | 8,311,608 | 55,704,721 | -1.33% |
| 2025-06-05 | 6.75 | 6.79 | 6.68 | 6.79 | 6.79 | qfq | 7,819,200 | 52,707,751 | 0.59% |
| 2025-06-04 | 6.69 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 7,030,900 | 47,608,250 | 0.30% |
| 2025-06-03 | 6.68 | 6.76 | 6.62 | 6.73 | 6.73 | qfq | 5,690,910 | 38,254,721 | 0.75% |
| 2025-05-30 | 6.83 | 6.85 | 6.68 | 6.68 | 6.68 | qfq | 8,857,020 | 59,571,635 | -2.62% |
| 2025-05-29 | 6.69 | 6.90 | 6.67 | 6.86 | 6.86 | qfq | 11,070,000 | 75,586,604 | 2.39% |
| 2025-05-28 | 6.80 | 6.85 | 6.66 | 6.70 | 6.70 | qfq | 9,245,510 | 62,400,193 | -1.47% |
| 2025-05-27 | 6.99 | 6.99 | 6.79 | 6.80 | 6.80 | qfq | 12,909,300 | 88,439,745 | -2.72% |
| 2025-05-26 | 6.81 | 7.12 | 6.72 | 6.99 | 6.99 | qfq | 16,112,030 | 111,289,378 | 2.04% |
| 2025-05-23 | 7.02 | 7.02 | 6.81 | 6.85 | 6.85 | qfq | 17,534,667 | 120,864,845 | -3.25% |
| 2025-05-22 | 7.00 | 7.44 | 7.00 | 7.08 | 7.08 | qfq | 18,485,300 | 132,533,087 | 0.57% |
| 2025-05-21 | 7.25 | 7.35 | 7.03 | 7.04 | 7.04 | qfq | 23,023,500 | 164,675,449 | -2.63% |
| 2025-05-20 | 7.33 | 7.52 | 7.17 | 7.23 | 7.23 | qfq | 36,970,400 | 270,536,330 | 4.03% |
| 2025-05-19 | 7.01 | 7.10 | 6.80 | 6.95 | 6.95 | qfq | 19,152,239 | 133,001,903 | 2.21% |
| 2025-05-16 | 6.75 | 6.88 | 6.68 | 6.80 | 6.80 | qfq | 8,155,560 | 55,444,458 | 0.59% |
| 2025-05-15 | 6.78 | 6.80 | 6.67 | 6.76 | 6.76 | qfq | 10,041,100 | 67,579,091 | -0.88% |
| 2025-05-14 | 6.87 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 11,664,539 | 79,298,164 | -0.15% |
| 2025-05-13 | 7.05 | 7.11 | 6.80 | 6.83 | 6.83 | qfq | 10,431,200 | 72,077,273 | -1.59% |
| 2025-05-12 | 6.96 | 6.98 | 6.84 | 6.94 | 6.94 | qfq | 11,292,500 | 77,996,480 | 0.43% |
| 2025-05-09 | 7.01 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 9,887,700 | 68,695,234 | -1.99% |
| 2025-05-08 | 6.92 | 7.08 | 6.86 | 7.05 | 7.05 | qfq | 14,425,408 | 101,084,221 | 1.88% |
| 2025-05-07 | 7.04 | 7.12 | 6.84 | 6.92 | 6.92 | qfq | 20,057,100 | 139,720,597 | -0.29% |
| 2025-05-06 | 6.80 | 6.95 | 6.75 | 6.94 | 6.94 | qfq | 15,855,034 | 108,944,437 | 3.74% |
| 2025-04-30 | 6.49 | 6.70 | 6.47 | 6.69 | 6.69 | qfq | 14,470,530 | 95,701,672 | 4.21% |
| 2025-04-29 | 6.40 | 6.49 | 6.35 | 6.42 | 6.42 | qfq | 8,210,470 | 52,867,167 | 0.00% |
| 2025-04-28 | 6.49 | 6.59 | 6.38 | 6.42 | 6.42 | qfq | 8,835,709 | 57,087,555 | -1.83% |
| 2025-04-25 | 6.62 | 6.69 | 6.52 | 6.54 | 6.54 | qfq | 12,118,200 | 79,775,255 | -1.06% |
| 2025-04-24 | 6.78 | 6.88 | 6.61 | 6.61 | 6.61 | qfq | 21,757,230 | 147,048,878 | -2.51% |
| 2025-04-23 | 6.60 | 7.32 | 6.60 | 6.78 | 6.78 | qfq | 37,278,200 | 258,107,692 | 7.79% |
| 2025-04-22 | 6.59 | 6.59 | 6.24 | 6.29 | 6.29 | qfq | 20,505,800 | 130,753,456 | -4.26% |
| 2025-04-21 | 6.50 | 6.63 | 6.47 | 6.57 | 6.57 | qfq | 11,066,900 | 72,639,489 | 0.31% |
| 2025-04-18 | 6.53 | 6.59 | 6.42 | 6.55 | 6.55 | qfq | 11,585,908 | 75,398,117 | 0.31% |
| 2025-04-17 | 6.62 | 6.68 | 6.51 | 6.53 | 6.53 | qfq | 14,623,262 | 96,321,431 | -0.76% |
| 2025-04-16 | 6.94 | 6.99 | 6.41 | 6.58 | 6.58 | qfq | 24,642,004 | 164,570,227 | -6.80% |
| 2025-04-15 | 7.20 | 7.33 | 6.94 | 7.06 | 7.06 | qfq | 18,071,716 | 128,619,018 | -0.14% |
| 2025-04-14 | 7.10 | 7.25 | 7.02 | 7.07 | 7.07 | qfq | 19,137,600 | 135,847,024 | 1.58% |
| 2025-04-11 | 6.84 | 7.06 | 6.84 | 6.96 | 6.96 | qfq | 14,391,200 | 100,689,410 | 0.14% |
| 2025-04-10 | 6.90 | 7.10 | 6.90 | 6.95 | 6.95 | qfq | 20,198,000 | 141,056,048 | 2.66% |
| 2025-04-09 | 6.60 | 6.83 | 6.02 | 6.77 | 6.77 | qfq | 29,380,604 | 192,988,456 | 3.68% |
| 2025-04-08 | 6.60 | 6.89 | 6.29 | 6.53 | 6.53 | qfq | 23,357,216 | 153,544,574 | 1.71% |
| 2025-04-07 | 7.16 | 7.61 | 6.16 | 6.42 | 6.42 | qfq | 31,921,336 | 224,661,621 | -15.64% |
| 2025-04-03 | 7.27 | 7.80 | 7.27 | 7.61 | 7.61 | qfq | 24,264,916 | 183,355,648 | 3.40% |
| 2025-04-02 | 7.32 | 7.50 | 7.23 | 7.36 | 7.36 | qfq | 15,151,300 | 112,107,429 | 0.55% |
| 2025-04-01 | 7.52 | 7.60 | 7.30 | 7.32 | 7.32 | qfq | 13,836,400 | 102,973,742 | -2.40% |
| 2025-03-31 | 7.65 | 7.79 | 7.26 | 7.50 | 7.50 | qfq | 20,527,000 | 152,542,261 | -2.72% |
| 2025-03-28 | 8.18 | 8.30 | 7.70 | 7.71 | 7.71 | qfq | 26,848,256 | 212,805,639 | -5.17% |
| 2025-03-27 | 8.38 | 8.43 | 8.12 | 8.13 | 8.13 | qfq | 17,298,216 | 142,974,227 | -3.44% |
| 2025-03-26 | 8.22 | 8.53 | 8.16 | 8.42 | 8.42 | qfq | 21,052,600 | 175,633,796 | 2.81% |
| 2025-03-25 | 8.45 | 8.64 | 8.02 | 8.19 | 8.19 | qfq | 29,533,200 | 245,488,219 | -2.50% |
| 2025-03-24 | 9.00 | 9.20 | 8.35 | 8.40 | 8.40 | qfq | 34,905,500 | 306,294,718 | -8.50% |
| 2025-03-21 | 9.22 | 9.37 | 9.10 | 9.18 | 9.18 | qfq | 23,252,976 | 214,735,056 | -0.22% |
| 2025-03-20 | 9.03 | 9.48 | 8.88 | 9.20 | 9.20 | qfq | 30,787,000 | 282,418,770 | 0.99% |
| 2025-03-19 | 9.31 | 9.78 | 9.02 | 9.11 | 9.11 | qfq | 42,422,700 | 399,243,268 | -3.09% |
| 2025-03-18 | 9.05 | 9.48 | 8.71 | 9.40 | 9.40 | qfq | 47,789,894 | 435,503,241 | 3.30% |
| 2025-03-17 | 9.01 | 9.41 | 9.00 | 9.10 | 9.10 | qfq | 27,976,000 | 255,104,759 | -0.55% |
| 2025-03-14 | 9.26 | 9.43 | 8.98 | 9.15 | 9.15 | qfq | 48,569,300 | 445,080,091 | -3.48% |
| 2025-03-13 | 8.73 | 9.96 | 8.61 | 9.48 | 9.48 | qfq | 71,974,899 | 657,932,793 | 7.73% |
| 2025-03-12 | 8.39 | 9.30 | 8.31 | 8.80 | 8.80 | qfq | 53,691,967 | 469,403,206 | 4.51% |
| 2025-03-11 | 8.13 | 8.68 | 8.07 | 8.42 | 8.42 | qfq | 39,597,137 | 332,464,332 | 2.06% |
| 2025-03-10 | 8.16 | 8.26 | 8.07 | 8.25 | 8.25 | qfq | 26,050,000 | 213,597,490 | 1.48% |
| 2025-03-07 | 8.33 | 8.39 | 7.95 | 8.13 | 8.13 | qfq | 45,493,169 | 370,985,809 | -4.35% |
| 2025-03-06 | 8.18 | 8.98 | 8.09 | 8.50 | 8.50 | qfq | 64,509,622 | 545,761,104 | 3.03% |
| 2025-03-05 | 8.00 | 8.38 | 7.89 | 8.25 | 8.25 | qfq | 59,123,010 | 483,444,324 | 3.38% |
| 2025-03-04 | 8.08 | 8.25 | 7.86 | 7.98 | 7.98 | qfq | 60,099,064 | 483,928,770 | -5.56% |
| 2025-03-03 | 7.98 | 8.88 | 7.80 | 8.45 | 8.45 | qfq | 106,059,076 | 880,777,169 | 3.05% |
| 2025-02-28 | 6.78 | 8.20 | 6.58 | 8.20 | 8.20 | qfq | 66,923,243 | 506,367,378 | 20.06% |
| 2025-02-27 | 6.88 | 6.99 | 6.69 | 6.83 | 6.83 | qfq | 14,132,062 | 96,586,002 | -0.44% |
| 2025-02-26 | 7.03 | 7.03 | 6.78 | 6.86 | 6.86 | qfq | 16,485,664 | 113,223,115 | -1.29% |
| 2025-02-25 | 6.91 | 7.14 | 6.83 | 6.95 | 6.95 | qfq | 15,726,000 | 109,705,567 | -0.86% |
| 2025-02-24 | 6.95 | 7.05 | 6.82 | 7.01 | 7.01 | qfq | 16,185,738 | 112,539,644 | 0.86% |
| 2025-02-21 | 6.95 | 7.03 | 6.77 | 6.95 | 6.95 | qfq | 16,490,100 | 113,613,902 | -0.43% |
| 2025-02-20 | 6.80 | 7.02 | 6.78 | 6.98 | 6.98 | qfq | 15,728,800 | 109,000,467 | 2.65% |
| 2025-02-19 | 6.66 | 6.85 | 6.64 | 6.80 | 6.80 | qfq | 14,252,500 | 96,060,881 | 2.10% |
| 2025-02-18 | 7.05 | 7.11 | 6.64 | 6.66 | 6.66 | qfq | 22,306,790 | 152,650,047 | -6.33% |
| 2025-02-17 | 7.08 | 7.23 | 7.05 | 7.11 | 7.11 | qfq | 14,492,539 | 103,211,222 | 0.71% |
| 2025-02-14 | 7.16 | 7.20 | 7.02 | 7.06 | 7.06 | qfq | 15,873,509 | 112,594,595 | -2.08% |
| 2025-02-13 | 7.43 | 7.43 | 7.17 | 7.21 | 7.21 | qfq | 18,912,966 | 137,468,250 | -3.09% |
| 2025-02-12 | 7.17 | 7.56 | 7.12 | 7.44 | 7.44 | qfq | 26,346,233 | 192,841,006 | 3.77% |
| 2025-02-11 | 7.32 | 7.37 | 7.14 | 7.17 | 7.17 | qfq | 16,235,300 | 117,458,500 | -1.78% |
| 2025-02-10 | 7.14 | 7.30 | 7.08 | 7.30 | 7.30 | qfq | 17,333,100 | 124,809,103 | 2.24% |
| 2025-02-07 | 6.91 | 7.25 | 6.90 | 7.14 | 7.14 | qfq | 18,072,810 | 128,632,879 | 2.44% |
| 2025-02-06 | 6.73 | 6.97 | 6.68 | 6.97 | 6.97 | qfq | 12,387,100 | 85,035,673 | 2.80% |
| 2025-02-05 | 6.80 | 6.85 | 6.67 | 6.78 | 6.78 | qfq | 11,204,468 | 75,850,366 | 2.26% |
| 2025-01-27 | 7.08 | 7.08 | 6.62 | 6.63 | 6.63 | qfq | 13,097,810 | 88,876,840 | -5.01% |
| 2025-01-24 | 6.99 | 7.05 | 6.81 | 6.98 | 6.98 | qfq | 11,801,200 | 82,019,796 | 0.43% |
| 2025-01-23 | 7.10 | 7.44 | 6.95 | 6.95 | 6.95 | qfq | 16,356,800 | 116,884,562 | 0.00% |
| 2025-01-22 | 7.40 | 7.45 | 6.95 | 6.95 | 6.95 | qfq | 22,632,500 | 163,020,716 | -7.46% |
| 2025-01-21 | 7.40 | 7.64 | 7.19 | 7.51 | 7.51 | qfq | 23,559,934 | 176,019,684 | 1.62% |
| 2025-01-20 | 7.37 | 7.50 | 7.08 | 7.39 | 7.39 | qfq | 27,925,031 | 203,985,448 | -3.40% |
| 2025-01-17 | 7.23 | 7.68 | 7.19 | 7.65 | 7.65 | qfq | 31,175,069 | 234,072,282 | 6.40% |
| 2025-01-16 | 7.18 | 7.34 | 7.08 | 7.19 | 7.19 | qfq | 17,198,972 | 124,114,672 | -0.28% |
| 2025-01-15 | 7.17 | 7.28 | 7.03 | 7.21 | 7.21 | qfq | 21,903,500 | 157,019,925 | 1.26% |
| 2025-01-14 | 6.80 | 7.13 | 6.71 | 7.12 | 7.12 | qfq | 19,848,200 | 138,043,521 | 7.23% |
| 2025-01-13 | 6.70 | 6.83 | 6.45 | 6.64 | 6.64 | qfq | 15,112,400 | 100,594,864 | -2.92% |
| 2025-01-10 | 7.27 | 7.37 | 6.84 | 6.84 | 6.84 | qfq | 26,096,738 | 184,855,182 | -6.30% |
| 2025-01-09 | 7.40 | 7.64 | 7.13 | 7.30 | 7.30 | qfq | 34,348,966 | 254,395,401 | 3.69% |
| 2025-01-08 | 6.71 | 7.10 | 6.61 | 7.04 | 7.04 | qfq | 25,537,910 | 175,703,550 | 3.83% |
| 2025-01-07 | 6.74 | 6.80 | 6.48 | 6.78 | 6.78 | qfq | 16,966,900 | 112,795,001 | 2.42% |
| 2025-01-06 | 6.56 | 6.68 | 6.13 | 6.62 | 6.62 | qfq | 17,561,200 | 113,845,974 | 1.53% |
| 2025-01-03 | 7.01 | 7.10 | 6.41 | 6.52 | 6.52 | qfq | 23,967,745 | 159,844,925 | -6.59% |
| 2025-01-02 | 7.15 | 7.24 | 6.83 | 6.98 | 6.98 | qfq | 18,079,288 | 126,855,698 | -1.13% |
| 2024-12-31 | 7.57 | 7.61 | 7.06 | 7.06 | 7.06 | qfq | 22,289,666 | 161,309,574 | -6.24% |
| 2024-12-30 | 7.80 | 7.80 | 7.53 | 7.53 | 7.53 | qfq | 15,268,340 | 116,858,120 | -3.09% |
| 2024-12-27 | 7.64 | 7.96 | 7.47 | 7.77 | 7.77 | qfq | 23,744,828 | 183,031,457 | 2.51% |
| 2024-12-26 | 7.60 | 7.88 | 7.52 | 7.58 | 7.58 | qfq | 30,089,067 | 230,979,658 | -0.79% |
| 2024-12-25 | 7.32 | 7.88 | 6.69 | 7.64 | 7.64 | qfq | 51,014,814 | 374,588,166 | 3.52% |
| 2024-12-24 | 7.79 | 8.08 | 7.15 | 7.38 | 7.38 | qfq | 36,321,700 | 274,499,587 | -1.60% |
| 2024-12-23 | 8.35 | 8.38 | 7.41 | 7.50 | 7.50 | qfq | 45,333,308 | 357,113,075 | -12.79% |
| 2024-12-20 | 8.18 | 8.87 | 7.84 | 8.60 | 8.60 | qfq | 58,184,745 | 482,959,737 | 2.63% |
| 2024-12-19 | 9.13 | 9.20 | 8.09 | 8.38 | 8.38 | qfq | 64,166,718 | 547,000,339 | -10.76% |
| 2024-12-18 | 8.78 | 9.75 | 8.55 | 9.39 | 9.39 | qfq | 55,159,563 | 512,621,472 | 6.83% |
| 2024-12-17 | 9.91 | 10.43 | 8.51 | 8.79 | 8.79 | qfq | 73,967,104 | 695,750,261 | -13.57% |
| 2024-12-16 | 8.88 | 10.45 | 8.81 | 10.17 | 10.17 | qfq | 59,010,594 | 575,410,484 | 16.10% |
| 2024-12-13 | 8.28 | 9.28 | 8.27 | 8.76 | 8.76 | qfq | 41,210,204 | 360,934,891 | 5.16% |
| 2024-12-12 | 8.14 | 8.68 | 8.00 | 8.33 | 8.33 | qfq | 32,406,967 | 268,180,786 | 3.48% |
| 2024-12-11 | 7.88 | 8.16 | 7.88 | 8.05 | 8.05 | qfq | 21,589,990 | 173,636,231 | 0.37% |
| 2024-12-10 | 8.26 | 8.38 | 7.86 | 8.02 | 8.02 | qfq | 41,617,506 | 335,482,694 | -0.37% |
| 2024-12-09 | 7.45 | 8.40 | 7.32 | 8.05 | 8.05 | qfq | 46,749,938 | 366,777,319 | 9.08% |
| 2024-12-06 | 7.28 | 7.49 | 7.08 | 7.38 | 7.38 | qfq | 29,395,334 | 214,918,597 | 2.36% |
| 2024-12-05 | 7.05 | 7.50 | 6.91 | 7.21 | 7.21 | qfq | 34,549,726 | 249,764,194 | -1.50% |
| 2024-12-04 | 7.20 | 7.73 | 7.20 | 7.32 | 7.32 | qfq | 47,584,295 | 351,944,228 | 1.24% |
| 2024-12-03 | 7.30 | 8.34 | 7.21 | 7.23 | 7.23 | qfq | 64,000,590 | 487,684,223 | 4.03% |
| 2024-12-02 | 6.87 | 7.18 | 6.87 | 6.95 | 6.95 | qfq | 24,647,568 | 172,551,134 | 0.58% |
| 2024-11-29 | 7.03 | 7.11 | 6.71 | 6.91 | 6.91 | qfq | 25,800,162 | 178,864,366 | -1.71% |
| 2024-11-28 | 7.25 | 7.38 | 7.00 | 7.03 | 7.03 | qfq | 33,464,736 | 238,441,850 | -2.50% |
| 2024-11-27 | 6.60 | 7.58 | 6.43 | 7.21 | 7.21 | qfq | 48,006,539 | 338,024,204 | 9.24% |
| 2024-11-26 | 6.98 | 7.10 | 6.59 | 6.60 | 6.60 | qfq | 37,320,364 | 255,458,235 | -7.17% |
| 2024-11-25 | 6.73 | 7.18 | 6.68 | 7.11 | 7.11 | qfq | 46,275,289 | 323,622,590 | 3.64% |
| 2024-11-22 | 6.29 | 7.60 | 6.18 | 6.86 | 6.86 | qfq | 59,977,466 | 401,404,372 | 7.52% |
| 2024-11-21 | 6.05 | 6.65 | 6.04 | 6.38 | 6.38 | qfq | 46,172,764 | 293,252,558 | 3.91% |
| 2024-11-20 | 6.00 | 6.27 | 5.94 | 6.14 | 6.14 | qfq | 42,884,119 | 263,070,985 | 3.54% |
| 2024-11-19 | 5.26 | 6.04 | 5.18 | 5.93 | 5.93 | qfq | 42,888,800 | 241,870,521 | 12.95% |
| 2024-11-18 | 5.70 | 5.82 | 5.18 | 5.25 | 5.25 | qfq | 23,530,200 | 126,905,365 | -7.41% |
| 2024-11-15 | 5.58 | 5.89 | 5.54 | 5.67 | 5.67 | qfq | 33,638,724 | 193,957,735 | 1.43% |
| 2024-11-14 | 5.77 | 5.85 | 5.52 | 5.59 | 5.59 | qfq | 19,320,258 | 109,561,118 | -4.28% |
| 2024-11-13 | 5.89 | 5.93 | 5.60 | 5.84 | 5.84 | qfq | 24,858,500 | 142,845,694 | -1.02% |
| 2024-11-12 | 5.97 | 6.16 | 5.81 | 5.90 | 5.90 | qfq | 28,090,440 | 168,275,389 | -1.67% |
| 2024-11-11 | 5.92 | 6.03 | 5.91 | 6.00 | 6.00 | qfq | 25,267,364 | 150,853,041 | 0.67% |
| 2024-11-08 | 6.02 | 6.27 | 5.90 | 5.96 | 5.96 | qfq | 30,432,939 | 185,383,685 | -0.50% |
| 2024-11-07 | 5.80 | 6.07 | 5.75 | 5.99 | 5.99 | qfq | 26,438,400 | 157,557,291 | 3.28% |
| 2024-11-06 | 5.86 | 5.97 | 5.72 | 5.80 | 5.80 | qfq | 28,198,355 | 164,906,194 | -1.69% |
| 2024-11-05 | 5.87 | 6.00 | 5.72 | 5.90 | 5.90 | qfq | 32,777,200 | 192,139,156 | -0.84% |
| 2024-11-04 | 5.55 | 6.19 | 5.40 | 5.95 | 5.95 | qfq | 33,516,169 | 194,774,592 | 6.44% |
| 2024-11-01 | 6.10 | 6.10 | 5.47 | 5.59 | 5.59 | qfq | 43,953,184 | 251,030,940 | -9.55% |
| 2024-10-31 | 6.11 | 6.26 | 5.95 | 6.18 | 6.18 | qfq | 45,185,508 | 275,555,454 | 0.65% |
| 2024-10-30 | 6.30 | 6.66 | 6.06 | 6.14 | 6.14 | qfq | 50,761,600 | 319,747,467 | -5.25% |
| 2024-10-29 | 6.07 | 6.75 | 6.07 | 6.48 | 6.48 | qfq | 63,706,435 | 411,485,526 | 4.68% |
| 2024-10-28 | 5.87 | 6.38 | 5.66 | 6.19 | 6.19 | qfq | 52,602,942 | 319,715,862 | 7.09% |
| 2024-10-25 | 5.49 | 5.80 | 5.45 | 5.78 | 5.78 | qfq | 39,901,163 | 225,070,423 | 5.28% |
| 2024-10-24 | 5.20 | 5.50 | 5.14 | 5.49 | 5.49 | qfq | 32,564,005 | 173,375,615 | 3.78% |
| 2024-10-23 | 5.45 | 5.65 | 5.26 | 5.29 | 5.29 | qfq | 39,281,869 | 213,242,263 | -3.64% |
| 2024-10-22 | 5.29 | 5.67 | 5.24 | 5.49 | 5.49 | qfq | 48,398,068 | 264,377,416 | 2.43% |
| 2024-10-21 | 5.17 | 5.44 | 5.11 | 5.36 | 5.36 | qfq | 39,491,161 | 208,439,202 | 3.68% |
| 2024-10-18 | 5.04 | 5.29 | 4.95 | 5.17 | 5.17 | qfq | 36,164,490 | 185,462,660 | 2.17% |
| 2024-10-17 | 5.11 | 5.25 | 4.98 | 5.06 | 5.06 | qfq | 31,806,000 | 163,086,201 | 0.20% |
| 2024-10-16 | 4.90 | 5.12 | 4.87 | 5.05 | 5.05 | qfq | 25,562,100 | 128,312,143 | 1.00% |
| 2024-10-15 | 4.87 | 5.33 | 4.84 | 5.00 | 5.00 | qfq | 35,700,736 | 180,403,964 | 0.60% |
| 2024-10-14 | 4.70 | 4.97 | 4.60 | 4.97 | 4.97 | qfq | 26,966,700 | 129,270,796 | 6.88% |
| 2024-10-11 | 4.86 | 4.89 | 4.56 | 4.65 | 4.65 | qfq | 25,029,377 | 116,715,186 | -4.32% |
| 2024-10-10 | 4.95 | 5.15 | 4.73 | 4.86 | 4.86 | qfq | 32,607,327 | 160,419,568 | 2.10% |
| 2024-10-09 | 5.48 | 5.48 | 4.76 | 4.76 | 4.76 | qfq | 46,667,206 | 242,071,308 | -17.22% |
| 2024-10-08 | 6.00 | 6.00 | 5.24 | 5.75 | 5.75 | qfq | 70,027,750 | 392,346,672 | 13.19% |
| 2024-09-30 | 4.57 | 5.15 | 4.42 | 5.08 | 5.08 | qfq | 67,025,757 | 320,236,044 | 15.19% |
| 2024-09-27 | 4.13 | 4.64 | 4.07 | 4.41 | 4.41 | qfq | 54,439,068 | 234,226,282 | 7.04% |
| 2024-09-26 | 4.03 | 4.13 | 4.00 | 4.12 | 4.12 | qfq | 33,485,600 | 135,749,427 | 0.73% |
| 2024-09-25 | 3.98 | 4.35 | 3.98 | 4.09 | 4.09 | qfq | 39,310,739 | 161,988,638 | 2.25% |
| 2024-09-24 | 3.94 | 4.06 | 3.86 | 4.00 | 4.00 | qfq | 29,370,909 | 116,736,482 | 1.78% |
| 2024-09-23 | 4.01 | 4.07 | 3.87 | 3.93 | 3.93 | qfq | 28,156,308 | 110,687,681 | -2.96% |
| 2024-09-20 | 3.99 | 4.29 | 3.90 | 4.05 | 4.05 | qfq | 45,463,503 | 184,129,410 | 0.00% |
| 2024-09-19 | 3.71 | 4.05 | 3.63 | 4.05 | 4.05 | qfq | 38,294,497 | 147,554,430 | 9.16% |
| 2024-09-18 | 3.86 | 3.94 | 3.58 | 3.71 | 3.71 | qfq | 26,227,097 | 97,591,818 | -4.13% |
| 2024-09-13 | 3.68 | 3.97 | 3.64 | 3.87 | 3.87 | qfq | 39,869,000 | 151,756,197 | 5.45% |
| 2024-09-12 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 15,709,500 | 58,164,767 | -1.08% |
| 2024-09-11 | 3.68 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 21,671,347 | 79,988,575 | 0.54% |
| 2024-09-10 | 3.51 | 3.72 | 3.48 | 3.69 | 3.69 | qfq | 28,109,300 | 101,659,390 | 5.13% |
| 2024-09-09 | 3.50 | 3.59 | 3.45 | 3.51 | 3.51 | qfq | 13,420,100 | 47,084,989 | -0.57% |
| 2024-09-06 | 3.61 | 3.73 | 3.52 | 3.53 | 3.53 | qfq | 18,831,800 | 67,951,896 | -2.22% |
| 2024-09-05 | 3.58 | 3.64 | 3.54 | 3.61 | 3.61 | qfq | 16,773,868 | 60,254,242 | 0.00% |
| 2024-09-04 | 3.72 | 3.73 | 3.54 | 3.61 | 3.61 | qfq | 20,441,304 | 74,187,296 | -3.99% |
| 2024-09-03 | 3.62 | 3.81 | 3.61 | 3.76 | 3.76 | qfq | 29,989,049 | 111,400,641 | 3.87% |
| 2024-09-02 | 3.74 | 3.77 | 3.59 | 3.62 | 3.62 | qfq | 16,676,652 | 61,144,793 | -2.69% |
| 2024-08-30 | 3.52 | 3.81 | 3.49 | 3.72 | 3.72 | qfq | 31,582,064 | 116,307,909 | 5.68% |
| 2024-08-29 | 3.38 | 3.55 | 3.37 | 3.52 | 3.52 | qfq | 29,450,445 | 101,959,230 | 2.92% |
| 2024-08-28 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | qfq | 25,363,592 | 87,122,276 | -4.47% |
| 2024-08-27 | 3.74 | 3.77 | 3.55 | 3.58 | 3.58 | qfq | 34,476,952 | 125,278,238 | -5.29% |
| 2024-08-26 | 3.67 | 4.16 | 3.67 | 3.78 | 3.78 | qfq | 42,214,168 | 163,812,271 | 4.42% |
| 2024-08-23 | 3.70 | 3.78 | 3.52 | 3.62 | 3.62 | qfq | 43,520,500 | 157,854,159 | -3.98% |
| 2024-08-22 | 3.65 | 4.34 | 3.61 | 3.77 | 3.77 | qfq | 63,744,713 | 252,641,484 | 4.14% |
| 2024-08-21 | 3.73 | 3.84 | 3.57 | 3.62 | 3.62 | qfq | 32,387,445 | 118,991,733 | -2.69% |
| 2024-08-20 | 3.83 | 3.95 | 3.71 | 3.72 | 3.72 | qfq | 39,530,655 | 149,864,991 | -3.13% |
| 2024-08-19 | 3.80 | 4.15 | 3.61 | 3.84 | 3.84 | qfq | 61,903,345 | 240,258,396 | -1.54% |
| 2024-08-16 | 3.67 | 4.42 | 3.67 | 3.90 | 3.90 | qfq | 74,041,665 | 297,070,392 | 4.00% |
| 2024-08-15 | 3.53 | 3.84 | 3.51 | 3.75 | 3.75 | qfq | 51,607,520 | 190,054,860 | 4.17% |
| 2024-08-14 | 3.39 | 3.72 | 3.39 | 3.60 | 3.60 | qfq | 46,358,300 | 164,694,799 | 5.26% |
| 2024-08-13 | 3.32 | 3.53 | 3.21 | 3.42 | 3.42 | qfq | 22,083,400 | 74,492,890 | 3.64% |
| 2024-08-12 | 3.34 | 3.49 | 3.28 | 3.30 | 3.30 | qfq | 16,810,700 | 56,558,258 | -1.79% |
| 2024-08-09 | 3.30 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 13,540,000 | 45,174,955 | 1.82% |
| 2024-08-08 | 3.31 | 3.33 | 3.23 | 3.30 | 3.30 | qfq | 9,459,100 | 31,020,598 | -0.30% |
| 2024-08-07 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 7,584,900 | 25,202,768 | -0.60% |
| 2024-08-06 | 3.24 | 3.37 | 3.24 | 3.33 | 3.33 | qfq | 11,263,452 | 37,082,363 | 3.74% |
| 2024-08-05 | 3.27 | 3.35 | 3.20 | 3.21 | 3.21 | qfq | 11,793,100 | 38,680,769 | -3.31% |
| 2024-08-02 | 3.35 | 3.42 | 3.30 | 3.32 | 3.32 | qfq | 11,698,600 | 39,256,488 | -1.78% |
| 2024-08-01 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 13,520,700 | 45,996,180 | 0.30% |
| 2024-07-31 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 12,326,253 | 41,362,668 | 1.81% |
| 2024-07-30 | 3.25 | 3.33 | 3.21 | 3.31 | 3.31 | qfq | 11,540,253 | 37,984,006 | 1.53% |
| 2024-07-29 | 3.21 | 3.28 | 3.16 | 3.26 | 3.26 | qfq | 11,933,900 | 38,670,832 | 1.56% |
| 2024-07-26 | 3.15 | 3.22 | 3.12 | 3.21 | 3.21 | qfq | 12,278,000 | 39,033,857 | 2.88% |
| 2024-07-25 | 3.10 | 3.16 | 3.04 | 3.12 | 3.12 | qfq | 9,782,200 | 30,344,511 | 0.32% |
| 2024-07-24 | 3.13 | 3.18 | 3.08 | 3.11 | 3.11 | qfq | 10,698,300 | 33,519,637 | -1.58% |
| 2024-07-23 | 3.23 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 16,677,156 | 53,650,163 | -2.47% |
| 2024-07-22 | 3.12 | 3.32 | 3.09 | 3.24 | 3.24 | qfq | 16,353,851 | 52,605,773 | 3.85% |
| 2024-07-19 | 3.08 | 3.17 | 3.07 | 3.12 | 3.12 | qfq | 11,731,400 | 36,679,539 | 0.32% |
| 2024-07-18 | 3.11 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 16,038,655 | 49,472,103 | -1.58% |
| 2024-07-17 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | qfq | 18,747,355 | 60,322,360 | -5.11% |
| 2024-07-16 | 3.32 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 12,622,855 | 42,023,016 | -0.30% |
| 2024-07-15 | 3.41 | 3.45 | 3.30 | 3.34 | 3.34 | qfq | 16,682,455 | 55,990,990 | -1.76% |
| 2024-07-12 | 3.50 | 3.57 | 3.40 | 3.40 | 3.40 | qfq | 26,037,600 | 90,129,004 | -4.23% |
| 2024-07-11 | 3.41 | 3.62 | 3.37 | 3.55 | 3.55 | qfq | 45,307,051 | 159,144,905 | 3.20% |
| 2024-07-10 | 3.23 | 3.72 | 3.10 | 3.44 | 3.44 | qfq | 49,045,957 | 166,818,950 | 6.17% |
| 2024-07-09 | 3.23 | 3.27 | 3.09 | 3.24 | 3.24 | qfq | 25,463,619 | 80,870,304 | -2.70% |
| 2024-07-08 | 3.23 | 3.62 | 3.17 | 3.33 | 3.33 | qfq | 29,499,230 | 99,622,209 | 1.83% |
| 2024-07-05 | 3.12 | 3.40 | 3.07 | 3.27 | 3.27 | qfq | 14,378,230 | 46,617,277 | 4.14% |
| 2024-07-04 | 3.27 | 3.31 | 3.14 | 3.14 | 3.14 | qfq | 8,843,800 | 28,357,552 | -4.85% |
| 2024-07-03 | 3.27 | 3.34 | 3.21 | 3.30 | 3.30 | qfq | 9,814,400 | 32,289,747 | 0.92% |
| 2024-07-02 | 3.18 | 3.32 | 3.18 | 3.27 | 3.27 | qfq | 11,589,900 | 37,881,973 | 3.15% |
| 2024-07-01 | 3.22 | 3.22 | 3.09 | 3.17 | 3.17 | qfq | 12,375,600 | 38,911,893 | -0.94% |
| 2024-06-28 | 3.23 | 3.31 | 3.18 | 3.20 | 3.20 | qfq | 11,265,100 | 36,492,645 | -0.62% |
| 2024-06-27 | 3.19 | 3.35 | 3.18 | 3.22 | 3.22 | qfq | 12,825,800 | 41,862,581 | -0.31% |
| 2024-06-26 | 3.05 | 3.23 | 3.02 | 3.23 | 3.23 | qfq | 9,928,000 | 30,926,082 | 5.56% |
| 2024-06-25 | 3.04 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 8,595,800 | 26,368,679 | 0.66% |
| 2024-06-24 | 3.13 | 3.16 | 3.02 | 3.04 | 3.04 | qfq | 9,903,330 | 30,444,713 | -4.40% |
| 2024-06-21 | 3.23 | 3.26 | 3.14 | 3.18 | 3.18 | qfq | 8,631,800 | 27,610,621 | -1.55% |
| 2024-06-20 | 3.41 | 3.42 | 3.23 | 3.23 | 3.23 | qfq | 9,695,800 | 31,995,123 | -5.28% |
| 2024-06-19 | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | qfq | 10,120,700 | 34,633,832 | 1.19% |
| 2024-06-18 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | qfq | 9,968,040 | 33,165,471 | 3.37% |
| 2024-06-17 | 3.29 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 9,365,700 | 30,612,216 | -1.21% |
| 2024-06-14 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | qfq | 7,166,002 | 23,573,864 | -0.30% |
| 2024-06-13 | 3.38 | 3.43 | 3.30 | 3.31 | 3.31 | qfq | 8,834,500 | 29,560,052 | -1.19% |
| 2024-06-12 | 3.29 | 3.38 | 3.25 | 3.35 | 3.35 | qfq | 9,284,045 | 31,056,166 | 2.13% |
| 2024-06-11 | 3.22 | 3.29 | 3.15 | 3.28 | 3.28 | qfq | 10,172,600 | 32,765,622 | 1.86% |
| 2024-06-07 | 3.20 | 3.37 | 3.15 | 3.22 | 3.22 | qfq | 15,496,600 | 50,560,590 | 3.87% |
| 2024-06-06 | 3.30 | 3.34 | 3.04 | 3.10 | 3.10 | qfq | 16,638,200 | 52,289,326 | -5.49% |
| 2024-06-05 | 3.42 | 3.42 | 3.26 | 3.28 | 3.28 | qfq | 14,244,400 | 47,236,129 | -4.37% |
| 2024-06-04 | 3.57 | 3.57 | 3.30 | 3.43 | 3.43 | qfq | 20,294,000 | 68,663,260 | -4.72% |
| 2024-06-03 | 3.70 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 13,137,400 | 47,747,575 | -2.70% |
| 2024-05-31 | 3.60 | 3.73 | 3.57 | 3.70 | 3.70 | qfq | 11,700,900 | 43,018,820 | 3.35% |
| 2024-05-30 | 3.63 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 8,265,000 | 29,751,515 | -1.65% |
| 2024-05-29 | 3.70 | 3.74 | 3.60 | 3.64 | 3.64 | qfq | 10,375,700 | 38,075,475 | -0.55% |
| 2024-05-28 | 3.72 | 3.76 | 3.62 | 3.66 | 3.66 | qfq | 8,504,300 | 31,236,744 | -1.61% |
| 2024-05-27 | 3.74 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 10,329,427 | 38,177,507 | 0.27% |
| 2024-05-24 | 3.76 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 10,899,605 | 40,813,536 | -2.37% |
| 2024-05-23 | 3.81 | 3.88 | 3.76 | 3.80 | 3.80 | qfq | 15,296,501 | 58,340,873 | -1.55% |
| 2024-05-22 | 3.76 | 3.87 | 3.67 | 3.86 | 3.86 | qfq | 19,860,224 | 75,947,610 | 1.85% |
| 2024-05-21 | 3.77 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 20,797,900 | 78,702,918 | 2.71% |
| 2024-05-20 | 3.80 | 3.84 | 3.67 | 3.69 | 3.69 | qfq | 19,462,300 | 72,647,617 | -3.91% |
| 2024-05-17 | 3.73 | 3.85 | 3.63 | 3.84 | 3.84 | qfq | 16,507,300 | 62,164,014 | 4.63% |
| 2024-05-16 | 3.62 | 3.71 | 3.60 | 3.67 | 3.67 | qfq | 10,837,300 | 39,785,428 | 1.94% |
| 2024-05-15 | 3.59 | 3.69 | 3.55 | 3.60 | 3.60 | qfq | 10,336,300 | 37,529,600 | -0.28% |
| 2024-05-14 | 3.49 | 3.64 | 3.49 | 3.61 | 3.61 | qfq | 13,035,700 | 46,751,284 | 4.03% |
| 2024-05-13 | 3.65 | 3.65 | 3.46 | 3.47 | 3.47 | qfq | 15,267,600 | 53,658,175 | -5.45% |
| 2024-05-10 | 3.78 | 3.84 | 3.65 | 3.67 | 3.67 | qfq | 13,322,100 | 49,444,140 | -2.39% |
| 2024-05-09 | 3.73 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 10,742,804 | 40,363,017 | 0.80% |
| 2024-05-08 | 3.82 | 3.85 | 3.70 | 3.73 | 3.73 | qfq | 14,699,400 | 55,023,453 | -2.61% |
| 2024-05-07 | 3.76 | 3.84 | 3.65 | 3.83 | 3.83 | qfq | 20,659,454 | 78,114,752 | -1.54% |
| 2024-05-06 | 3.95 | 3.99 | 3.82 | 3.89 | 3.89 | qfq | 17,560,104 | 68,193,642 | 0.26% |
| 2024-04-30 | 3.93 | 3.97 | 3.80 | 3.88 | 3.88 | qfq | 14,287,302 | 55,287,107 | -1.27% |
| 2024-04-29 | 3.76 | 3.95 | 3.75 | 3.93 | 3.93 | qfq | 14,489,200 | 56,373,629 | 4.52% |
| 2024-04-26 | 3.69 | 3.79 | 3.62 | 3.76 | 3.76 | qfq | 14,632,100 | 54,617,241 | 1.90% |
| 2024-04-25 | 3.66 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 14,422,500 | 53,241,701 | 0.00% |
| 2024-04-24 | 3.55 | 3.72 | 3.54 | 3.69 | 3.69 | qfq | 17,486,102 | 63,955,791 | 5.13% |
| 2024-04-23 | 3.42 | 3.54 | 3.42 | 3.51 | 3.51 | qfq | 15,041,002 | 52,554,122 | 2.33% |
| 2024-04-22 | 3.59 | 3.59 | 3.38 | 3.43 | 3.43 | qfq | 19,826,502 | 68,482,202 | -5.51% |
| 2024-04-19 | 3.58 | 3.73 | 3.56 | 3.63 | 3.63 | qfq | 19,333,702 | 69,990,641 | 1.11% |
| 2024-04-18 | 3.80 | 3.82 | 3.55 | 3.59 | 3.59 | qfq | 24,638,655 | 89,774,446 | -5.03% |
| 2024-04-17 | 3.22 | 3.78 | 3.22 | 3.78 | 3.78 | qfq | 32,905,971 | 117,248,940 | 20.00% |
| 2024-04-16 | 3.55 | 3.58 | 3.14 | 3.15 | 3.15 | qfq | 26,111,474 | 85,586,458 | -12.26% |
| 2024-04-15 | 3.95 | 3.98 | 3.44 | 3.59 | 3.59 | qfq | 28,970,100 | 106,027,027 | -10.25% |
| 2024-04-12 | 4.05 | 4.14 | 3.98 | 4.00 | 4.00 | qfq | 15,410,901 | 62,649,452 | -1.72% |
| 2024-04-11 | 3.99 | 4.11 | 3.94 | 4.07 | 4.07 | qfq | 17,780,684 | 72,193,675 | 1.50% |
| 2024-04-10 | 4.22 | 4.23 | 3.94 | 4.01 | 4.01 | qfq | 24,357,593 | 98,832,455 | -3.84% |
| 2024-04-09 | 4.15 | 4.25 | 4.11 | 4.17 | 4.17 | qfq | 17,475,000 | 72,857,328 | 0.00% |
| 2024-04-08 | 4.41 | 4.43 | 4.14 | 4.17 | 4.17 | qfq | 24,446,642 | 103,835,833 | -6.29% |
| 2024-04-03 | 4.60 | 4.64 | 4.39 | 4.45 | 4.45 | qfq | 24,932,729 | 111,308,597 | -3.47% |
| 2024-04-02 | 4.54 | 4.85 | 4.44 | 4.61 | 4.61 | qfq | 38,116,093 | 177,488,902 | 1.54% |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | qfq | 21,239,704 | 95,406,191 | 3.89% |
| 2024-03-29 | 4.28 | 4.43 | 4.27 | 4.37 | 4.37 | qfq | 17,571,802 | 76,251,159 | 2.10% |
| 2024-03-28 | 4.12 | 4.31 | 4.12 | 4.28 | 4.28 | qfq | 19,724,158 | 83,705,979 | 4.14% |
| 2024-03-27 | 4.37 | 4.38 | 4.11 | 4.11 | 4.11 | qfq | 20,484,500 | 86,399,075 | -6.38% |
| 2024-03-26 | 4.49 | 4.52 | 4.29 | 4.39 | 4.39 | qfq | 26,292,510 | 115,450,276 | -2.66% |
| 2024-03-25 | 4.55 | 4.75 | 4.43 | 4.51 | 4.51 | qfq | 36,300,302 | 165,976,673 | -1.10% |
| 2024-03-22 | 4.70 | 4.72 | 4.53 | 4.56 | 4.56 | qfq | 29,852,451 | 137,387,329 | -4.00% |
| 2024-03-21 | 4.56 | 4.83 | 4.48 | 4.75 | 4.75 | qfq | 40,827,071 | 189,990,191 | 4.17% |
| 2024-03-20 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | qfq | 17,614,800 | 79,727,595 | 2.01% |
| 2024-03-19 | 4.49 | 4.56 | 4.45 | 4.47 | 4.47 | qfq | 20,755,145 | 93,311,718 | -0.67% |
| 2024-03-18 | 4.40 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 25,313,600 | 112,538,200 | 2.97% |
| 2024-03-15 | 4.28 | 4.38 | 4.23 | 4.37 | 4.37 | qfq | 17,460,041 | 75,278,012 | 1.16% |
| 2024-03-14 | 4.34 | 4.42 | 4.22 | 4.32 | 4.32 | qfq | 23,662,868 | 102,069,131 | -1.14% |
| 2024-03-13 | 4.38 | 4.45 | 4.30 | 4.37 | 4.37 | qfq | 25,076,600 | 109,716,683 | -0.68% |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.40 | 4.40 | qfq | 29,320,000 | 127,706,259 | 0.46% |
| 2024-03-11 | 4.18 | 4.40 | 4.11 | 4.38 | 4.38 | qfq | 32,343,175 | 138,019,873 | 4.78% |
| 2024-03-08 | 4.18 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 24,628,300 | 102,433,410 | 0.48% |
| 2024-03-07 | 4.12 | 4.35 | 4.10 | 4.16 | 4.16 | qfq | 36,489,441 | 153,013,771 | 1.96% |
| 2024-03-06 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | qfq | 21,240,284 | 86,508,336 | 2.00% |
| 2024-03-05 | 4.16 | 4.17 | 3.98 | 4.00 | 4.00 | qfq | 22,572,659 | 91,678,295 | -3.85% |
| 2024-03-04 | 4.22 | 4.23 | 4.03 | 4.16 | 4.16 | qfq | 26,367,375 | 108,905,962 | -1.19% |
| 2024-03-01 | 4.22 | 4.27 | 4.14 | 4.21 | 4.21 | qfq | 30,782,361 | 129,371,844 | 0.24% |
| 2024-02-29 | 4.03 | 4.23 | 3.98 | 4.20 | 4.20 | qfq | 36,984,129 | 153,275,770 | 4.48% |
| 2024-02-28 | 4.48 | 4.65 | 3.98 | 4.02 | 4.02 | qfq | 62,781,936 | 273,618,631 | -11.65% |
| 2024-02-27 | 4.41 | 4.58 | 4.31 | 4.55 | 4.55 | qfq | 52,312,214 | 232,138,829 | -0.44% |
| 2024-02-26 | 4.29 | 4.68 | 4.13 | 4.57 | 4.57 | qfq | 64,515,886 | 283,630,725 | 6.28% |
| 2024-02-23 | 3.94 | 4.42 | 3.87 | 4.30 | 4.30 | qfq | 61,004,377 | 252,771,486 | 8.86% |
| 2024-02-22 | 3.66 | 3.95 | 3.66 | 3.95 | 3.95 | qfq | 47,675,780 | 183,065,792 | 5.05% |
| 2024-02-21 | 3.60 | 4.20 | 3.60 | 3.76 | 3.76 | qfq | 55,630,597 | 215,607,858 | 5.03% |
| 2024-02-20 | 3.40 | 3.58 | 3.31 | 3.58 | 3.58 | qfq | 33,893,528 | 116,706,557 | 4.68% |
| 2024-02-19 | 3.20 | 3.52 | 3.20 | 3.42 | 3.42 | qfq | 36,452,653 | 121,969,341 | 8.57% |
| 2024-02-08 | 2.74 | 3.16 | 2.70 | 3.15 | 3.15 | qfq | 33,078,593 | 97,978,852 | 12.10% |
| 2024-02-07 | 3.09 | 3.15 | 2.71 | 2.81 | 2.81 | qfq | 32,571,468 | 94,680,670 | -8.77% |
| 2024-02-06 | 2.99 | 3.19 | 2.70 | 3.08 | 3.08 | qfq | 38,301,750 | 112,536,517 | 0.00% |
| 2024-02-05 | 3.63 | 3.64 | 3.03 | 3.08 | 3.08 | qfq | 41,341,053 | 132,623,309 | -16.30% |
| 2024-02-02 | 3.93 | 4.09 | 3.50 | 3.68 | 3.68 | qfq | 32,010,200 | 122,085,630 | -6.12% |
| 2024-02-01 | 3.93 | 4.01 | 3.85 | 3.92 | 3.92 | qfq | 24,475,600 | 96,212,908 | -2.00% |
| 2024-01-31 | 4.33 | 4.33 | 3.93 | 4.00 | 4.00 | qfq | 29,960,100 | 122,435,697 | -6.98% |
| 2024-01-30 | 4.57 | 4.58 | 4.29 | 4.30 | 4.30 | qfq | 28,059,300 | 123,464,886 | -6.72% |
| 2024-01-29 | 5.00 | 5.05 | 4.57 | 4.61 | 4.61 | qfq | 36,646,841 | 173,602,900 | -7.62% |
| 2024-01-26 | 5.06 | 5.15 | 4.94 | 4.99 | 4.99 | qfq | 44,784,005 | 225,213,468 | -2.92% |
| 2024-01-25 | 4.87 | 5.16 | 4.81 | 5.14 | 5.14 | qfq | 54,873,705 | 274,954,284 | 7.08% |
| 2024-01-24 | 4.66 | 4.83 | 4.58 | 4.80 | 4.80 | qfq | 35,648,065 | 168,110,526 | 3.00% |
| 2024-01-23 | 4.75 | 4.77 | 4.60 | 4.66 | 4.66 | qfq | 34,148,558 | 159,375,791 | -2.51% |
| 2024-01-22 | 5.15 | 5.31 | 4.71 | 4.78 | 4.78 | qfq | 44,265,800 | 221,347,837 | -8.43% |
| 2024-01-19 | 5.51 | 5.54 | 5.21 | 5.22 | 5.22 | qfq | 46,656,610 | 248,089,554 | -6.28% |
| 2024-01-18 | 5.59 | 5.61 | 5.30 | 5.57 | 5.57 | qfq | 46,689,142 | 256,458,905 | -2.28% |
| 2024-01-17 | 6.03 | 6.10 | 5.68 | 5.70 | 5.70 | qfq | 62,622,077 | 365,911,214 | -6.86% |
| 2024-01-16 | 5.87 | 6.35 | 5.87 | 6.12 | 6.12 | qfq | 93,004,541 | 565,555,018 | 6.07% |
| 2024-01-15 | 5.71 | 5.94 | 5.70 | 5.77 | 5.77 | qfq | 46,944,355 | 273,237,001 | -0.86% |
| 2024-01-12 | 6.16 | 6.20 | 5.79 | 5.82 | 5.82 | qfq | 77,264,458 | 461,309,399 | -7.03% |
| 2024-01-11 | 6.05 | 6.30 | 5.86 | 6.26 | 6.26 | qfq | 94,532,606 | 578,568,076 | -2.34% |
| 2024-01-10 | 6.74 | 6.86 | 5.94 | 6.41 | 6.41 | qfq | 128,816,679 | 806,317,120 | -5.74% |
| 2024-01-09 | 6.50 | 7.54 | 6.45 | 6.80 | 6.80 | qfq | 146,395,207 | 1,022,871,610 | 6.25% |
| 2024-01-08 | 5.33 | 6.40 | 5.26 | 6.40 | 6.40 | qfq | 59,352,874 | 352,637,244 | 20.08% |
| 2024-01-05 | 5.45 | 5.48 | 5.28 | 5.33 | 5.33 | qfq | 6,913,586 | 37,181,165 | -2.02% |
| 2024-01-04 | 5.45 | 5.49 | 5.39 | 5.44 | 5.44 | qfq | 7,080,300 | 38,427,184 | -0.73% |
| 2024-01-03 | 5.51 | 5.60 | 5.41 | 5.48 | 5.48 | qfq | 9,937,986 | 54,560,279 | -1.26% |
| 2024-01-02 | 5.49 | 5.67 | 5.47 | 5.55 | 5.55 | qfq | 12,410,500 | 68,695,648 | 1.65% |
| 2023-12-29 | 5.24 | 5.49 | 5.22 | 5.46 | 5.46 | qfq | 12,402,411 | 67,048,511 | 4.20% |
| 2023-12-28 | 5.25 | 5.29 | 5.11 | 5.24 | 5.24 | qfq | 10,635,600 | 55,456,080 | -0.38% |
| 2023-12-27 | 5.13 | 5.33 | 5.08 | 5.26 | 5.26 | qfq | 11,713,604 | 61,163,930 | 2.73% |
| 2023-12-26 | 5.29 | 5.29 | 5.07 | 5.12 | 5.12 | qfq | 7,851,641 | 40,246,756 | -2.85% |
| 2023-12-25 | 5.22 | 5.29 | 5.15 | 5.27 | 5.27 | qfq | 9,298,755 | 48,719,054 | 1.54% |
| 2023-12-22 | 5.34 | 5.38 | 5.17 | 5.19 | 5.19 | qfq | 9,585,600 | 50,442,832 | -2.44% |
| 2023-12-21 | 5.34 | 5.40 | 5.22 | 5.32 | 5.32 | qfq | 9,741,400 | 51,528,990 | -1.12% |
| 2023-12-20 | 5.43 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 8,468,808 | 45,792,097 | -0.37% |
| 2023-12-19 | 5.38 | 5.44 | 5.31 | 5.40 | 5.40 | qfq | 7,087,300 | 38,074,053 | 0.93% |
| 2023-12-18 | 5.53 | 5.53 | 5.32 | 5.35 | 5.35 | qfq | 7,628,300 | 41,149,287 | -2.90% |
| 2023-12-15 | 5.55 | 5.55 | 5.42 | 5.51 | 5.51 | qfq | 7,517,252 | 41,357,730 | 0.00% |
| 2023-12-14 | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | qfq | 9,053,900 | 50,067,041 | -0.72% |
| 2023-12-13 | 5.56 | 5.64 | 5.52 | 5.55 | 5.55 | qfq | 7,929,504 | 44,220,659 | -0.36% |
| 2023-12-12 | 5.46 | 5.57 | 5.44 | 5.57 | 5.57 | qfq | 7,572,203 | 41,701,581 | 2.01% |
| 2023-12-11 | 5.39 | 5.47 | 5.35 | 5.46 | 5.46 | qfq | 8,168,620 | 44,323,951 | 1.11% |
| 2023-12-08 | 5.58 | 5.58 | 5.38 | 5.40 | 5.40 | qfq | 8,872,800 | 48,412,509 | -2.35% |
| 2023-12-07 | 5.50 | 5.56 | 5.45 | 5.53 | 5.53 | qfq | 6,450,165 | 35,513,759 | 0.73% |
| 2023-12-06 | 5.44 | 5.54 | 5.43 | 5.49 | 5.49 | qfq | 7,933,900 | 43,560,112 | 0.92% |
| 2023-12-05 | 5.61 | 5.62 | 5.41 | 5.44 | 5.44 | qfq | 6,912,500 | 38,015,075 | -3.37% |
| 2023-12-04 | 5.61 | 5.68 | 5.58 | 5.63 | 5.63 | qfq | 9,475,104 | 53,352,823 | 0.72% |
| 2023-12-01 | 5.53 | 5.62 | 5.48 | 5.59 | 5.59 | qfq | 7,867,075 | 43,820,099 | 1.08% |
| 2023-11-30 | 5.52 | 5.59 | 5.46 | 5.53 | 5.53 | qfq | 8,726,300 | 48,093,358 | 0.00% |
| 2023-11-29 | 5.59 | 5.66 | 5.50 | 5.53 | 5.53 | qfq | 8,179,600 | 45,564,365 | -1.07% |
| 2023-11-28 | 5.56 | 5.74 | 5.55 | 5.59 | 5.59 | qfq | 11,423,855 | 64,273,448 | 0.90% |
| 2023-11-27 | 5.55 | 5.61 | 5.52 | 5.54 | 5.54 | qfq | 10,115,400 | 56,323,725 | 0.73% |
| 2023-11-24 | 5.61 | 5.62 | 5.47 | 5.50 | 5.50 | qfq | 12,372,100 | 68,283,652 | -2.14% |
| 2023-11-23 | 5.65 | 5.68 | 5.56 | 5.62 | 5.62 | qfq | 14,339,500 | 80,566,723 | 0.18% |
| 2023-11-22 | 5.70 | 5.74 | 5.60 | 5.61 | 5.61 | qfq | 15,295,100 | 86,361,448 | -1.75% |
| 2023-11-21 | 5.83 | 5.87 | 5.66 | 5.71 | 5.71 | qfq | 25,117,500 | 143,645,902 | -2.56% |
| 2023-11-20 | 5.78 | 5.95 | 5.72 | 5.86 | 5.86 | qfq | 37,402,604 | 218,564,972 | 1.56% |
| 2023-11-17 | 5.60 | 6.19 | 5.54 | 5.77 | 5.77 | qfq | 48,134,000 | 281,187,391 | 2.85% |
| 2023-11-16 | 5.41 | 5.79 | 5.37 | 5.61 | 5.61 | qfq | 23,211,210 | 129,755,279 | 3.70% |
| 2023-11-15 | 5.44 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 7,402,900 | 40,070,476 | 0.00% |
| 2023-11-14 | 5.40 | 5.46 | 5.35 | 5.41 | 5.41 | qfq | 8,033,500 | 43,436,367 | 0.56% |
| 2023-11-13 | 5.34 | 5.42 | 5.31 | 5.38 | 5.38 | qfq | 10,682,200 | 57,399,363 | 1.32% |
| 2023-11-10 | 5.36 | 5.37 | 5.25 | 5.31 | 5.31 | qfq | 9,301,300 | 49,440,995 | -0.38% |
| 2023-11-09 | 5.43 | 5.52 | 5.30 | 5.33 | 5.33 | qfq | 13,360,000 | 71,893,809 | -1.84% |
| 2023-11-08 | 5.39 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 15,350,187 | 82,993,608 | 1.69% |
| 2023-11-07 | 5.21 | 5.44 | 5.20 | 5.34 | 5.34 | qfq | 16,022,596 | 85,345,576 | 2.30% |
| 2023-11-06 | 5.13 | 5.23 | 5.11 | 5.22 | 5.22 | qfq | 8,275,300 | 42,876,658 | 2.35% |
| 2023-11-03 | 5.00 | 5.13 | 4.97 | 5.10 | 5.10 | qfq | 10,947,900 | 55,646,490 | 3.03% |
| 2023-11-02 | 5.02 | 5.10 | 4.91 | 4.95 | 4.95 | qfq | 12,202,800 | 61,187,295 | -0.80% |
| 2023-11-01 | 4.95 | 5.08 | 4.95 | 4.99 | 4.99 | qfq | 10,077,000 | 50,635,540 | 0.60% |
| 2023-10-31 | 5.00 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 10,693,310 | 53,413,986 | -0.40% |
| 2023-10-30 | 4.84 | 4.98 | 4.77 | 4.98 | 4.98 | qfq | 19,977,850 | 97,659,039 | 2.89% |
| 2023-10-27 | 5.13 | 5.13 | 4.75 | 4.84 | 4.84 | qfq | 27,049,700 | 130,949,682 | -6.02% |
| 2023-10-26 | 5.10 | 5.21 | 5.10 | 5.15 | 5.15 | qfq | 5,850,000 | 30,077,745 | -0.19% |
| 2023-10-25 | 5.08 | 5.22 | 5.01 | 5.16 | 5.16 | qfq | 6,776,700 | 34,835,817 | 2.18% |
| 2023-10-24 | 4.95 | 5.07 | 4.88 | 5.05 | 5.05 | qfq | 6,481,108 | 32,441,695 | 2.02% |
| 2023-10-23 | 5.05 | 5.08 | 4.91 | 4.95 | 4.95 | qfq | 8,002,600 | 39,806,103 | -1.98% |
| 2023-10-20 | 5.19 | 5.26 | 5.02 | 5.05 | 5.05 | qfq | 7,708,700 | 39,335,872 | -2.88% |
| 2023-10-19 | 5.15 | 5.38 | 5.13 | 5.20 | 5.20 | qfq | 8,660,100 | 45,717,356 | 0.39% |
| 2023-10-18 | 5.27 | 5.28 | 5.15 | 5.18 | 5.18 | qfq | 6,044,568 | 31,412,107 | -2.08% |
| 2023-10-17 | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | qfq | 6,492,000 | 34,368,877 | -0.94% |
| 2023-10-16 | 5.35 | 5.37 | 5.27 | 5.34 | 5.34 | qfq | 7,907,800 | 42,103,378 | -0.19% |
| 2023-10-13 | 5.33 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 8,590,600 | 46,085,203 | -0.19% |
| 2023-10-12 | 5.36 | 5.39 | 5.28 | 5.36 | 5.36 | qfq | 8,622,404 | 46,091,614 | 0.75% |
| 2023-10-11 | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | qfq | 8,905,200 | 47,462,966 | 0.00% |
| 2023-10-10 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | qfq | 10,409,800 | 55,568,589 | 0.57% |
| 2023-10-09 | 5.30 | 5.37 | 5.23 | 5.29 | 5.29 | qfq | 9,282,100 | 49,025,519 | -0.19% |
| 2023-09-28 | 5.16 | 5.31 | 5.16 | 5.30 | 5.30 | qfq | 8,075,436 | 42,581,940 | 2.12% |
| 2023-09-27 | 5.20 | 5.27 | 5.10 | 5.19 | 5.19 | qfq | 9,059,990 | 46,990,952 | 1.57% |
| 2023-09-26 | 5.18 | 5.20 | 5.11 | 5.11 | 5.11 | qfq | 4,727,400 | 24,349,535 | -0.97% |
| 2023-09-25 | 5.21 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 6,190,900 | 32,011,813 | -0.96% |
| 2023-09-22 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | qfq | 7,463,700 | 38,665,208 | 1.17% |
| 2023-09-21 | 5.05 | 5.19 | 5.05 | 5.15 | 5.15 | qfq | 9,071,400 | 46,648,900 | 0.98% |
| 2023-09-20 | 5.10 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 6,345,800 | 32,513,844 | -0.39% |
| 2023-09-19 | 5.14 | 5.21 | 5.11 | 5.12 | 5.12 | qfq | 5,918,700 | 30,456,244 | -1.16% |
| 2023-09-18 | 5.13 | 5.26 | 5.10 | 5.18 | 5.18 | qfq | 5,993,200 | 31,153,200 | -0.19% |
| 2023-09-15 | 5.23 | 5.24 | 5.15 | 5.19 | 5.19 | qfq | 5,928,300 | 30,747,693 | -0.57% |
| 2023-09-14 | 5.24 | 5.27 | 5.16 | 5.22 | 5.22 | qfq | 5,668,300 | 29,531,731 | -0.19% |
| 2023-09-13 | 5.30 | 5.30 | 5.18 | 5.23 | 5.23 | qfq | 5,540,500 | 28,966,709 | -1.51% |
| 2023-09-12 | 5.33 | 5.35 | 5.25 | 5.31 | 5.31 | qfq | 5,968,548 | 31,562,338 | -0.75% |
| 2023-09-11 | 5.37 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 7,211,748 | 38,514,080 | 0.56% |
| 2023-09-08 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | qfq | 8,079,500 | 43,049,979 | 0.38% |
| 2023-09-07 | 5.39 | 5.39 | 5.28 | 5.30 | 5.30 | qfq | 7,795,900 | 41,606,060 | -0.93% |
| 2023-09-06 | 5.25 | 5.36 | 5.23 | 5.35 | 5.35 | qfq | 7,703,100 | 40,964,645 | 1.33% |
| 2023-09-05 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 8,005,700 | 42,110,476 | 0.38% |
| 2023-09-04 | 5.28 | 5.35 | 5.22 | 5.26 | 5.26 | qfq | 10,967,350 | 57,544,300 | -0.75% |
| 2023-09-01 | 5.20 | 5.30 | 5.19 | 5.30 | 5.30 | qfq | 10,543,400 | 55,476,140 | 1.53% |
| 2023-08-31 | 5.26 | 5.28 | 5.16 | 5.22 | 5.22 | qfq | 11,624,500 | 60,651,083 | 0.77% |
| 2023-08-30 | 5.05 | 5.22 | 5.03 | 5.18 | 5.18 | qfq | 15,844,308 | 81,799,607 | 2.98% |
| 2023-08-29 | 4.73 | 5.04 | 4.73 | 5.03 | 5.03 | qfq | 18,908,567 | 93,902,079 | 7.71% |
| 2023-08-28 | 4.80 | 4.86 | 4.66 | 4.67 | 4.67 | qfq | 6,470,900 | 30,915,045 | 1.52% |
| 2023-08-25 | 4.73 | 4.76 | 4.58 | 4.60 | 4.60 | qfq | 7,561,700 | 35,303,454 | -3.36% |
| 2023-08-24 | 4.82 | 4.87 | 4.72 | 4.76 | 4.76 | qfq | 5,256,000 | 25,143,530 | -0.63% |
| 2023-08-23 | 4.82 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 4,938,310 | 23,766,891 | -1.64% |
| 2023-08-22 | 4.87 | 4.92 | 4.75 | 4.87 | 4.87 | qfq | 5,973,000 | 28,799,237 | 0.83% |
| 2023-08-21 | 4.82 | 4.94 | 4.82 | 4.83 | 4.83 | qfq | 4,662,157 | 22,754,311 | 0.21% |
| 2023-08-18 | 4.93 | 4.96 | 4.82 | 4.82 | 4.82 | qfq | 5,541,400 | 27,099,993 | -2.03% |
| 2023-08-17 | 4.83 | 4.93 | 4.76 | 4.92 | 4.92 | qfq | 4,513,700 | 21,957,765 | 2.07% |
| 2023-08-16 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 5,539,358 | 26,905,375 | -1.63% |
| 2023-08-15 | 4.98 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 6,737,000 | 33,114,727 | -1.41% |
| 2023-08-14 | 4.95 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 5,228,400 | 25,830,535 | -0.40% |
| 2023-08-11 | 5.14 | 5.16 | 4.99 | 4.99 | 4.99 | qfq | 7,995,700 | 40,582,887 | -3.11% |
| 2023-08-10 | 5.15 | 5.21 | 5.11 | 5.15 | 5.15 | qfq | 5,092,800 | 26,205,882 | 0.19% |
| 2023-08-09 | 5.14 | 5.23 | 5.12 | 5.14 | 5.14 | qfq | 6,108,100 | 31,550,645 | -0.58% |
| 2023-08-08 | 5.22 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 6,220,504 | 32,271,202 | -0.77% |
| 2023-08-07 | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | qfq | 6,882,508 | 35,797,216 | -0.76% |
| 2023-08-04 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | qfq | 8,033,400 | 42,044,290 | 1.74% |
| 2023-08-03 | 5.17 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 5,217,200 | 26,895,055 | -0.77% |
| 2023-08-02 | 5.13 | 5.20 | 5.11 | 5.20 | 5.20 | qfq | 6,536,800 | 33,768,838 | 1.17% |
| 2023-08-01 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 5,108,800 | 26,164,853 | -0.19% |
| 2023-07-31 | 5.10 | 5.16 | 5.02 | 5.15 | 5.15 | qfq | 6,272,400 | 32,147,081 | 0.98% |
| 2023-07-28 | 5.05 | 5.12 | 4.98 | 5.10 | 5.10 | qfq | 6,500,300 | 32,806,352 | 0.99% |
| 2023-07-27 | 5.08 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 6,085,700 | 31,099,265 | -1.17% |
| 2023-07-26 | 5.09 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 5,092,300 | 25,945,792 | -0.20% |
| 2023-07-25 | 5.04 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 5,399,300 | 27,461,704 | 1.99% |
| 2023-07-24 | 4.95 | 5.13 | 4.91 | 5.02 | 5.02 | qfq | 5,925,500 | 29,870,158 | 1.01% |
| 2023-07-21 | 5.02 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 6,506,100 | 32,609,045 | -1.19% |
| 2023-07-20 | 5.14 | 5.17 | 5.03 | 5.03 | 5.03 | qfq | 5,575,196 | 28,299,788 | -2.14% |
| 2023-07-19 | 5.16 | 5.19 | 5.12 | 5.14 | 5.14 | qfq | 6,353,200 | 32,686,300 | -0.39% |
| 2023-07-18 | 5.14 | 5.27 | 5.10 | 5.16 | 5.16 | qfq | 9,400,435 | 48,668,771 | 0.78% |