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
建新股份300107.SZ
最近收盘价6.112026-07-17
最近交易日2026-07-17
成交量（股）18,261,496
成交额（元）111,479,730
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.0159264 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.02 | 6.23 | 5.98 | 6.11 | 6.11 | qfq | 18,261,496 | 111,479,730 | 1.16% |
| 2026-07-16 | 6.14 | 6.25 | 6.02 | 6.04 | 6.04 | qfq | 17,459,995 | 106,577,285 | -3.51% |
| 2026-07-15 | 6.01 | 6.36 | 5.94 | 6.26 | 6.26 | qfq | 29,695,721 | 183,996,514 | 1.62% |
| 2026-07-14 | 5.81 | 6.45 | 5.73 | 6.16 | 6.16 | qfq | 36,601,112 | 225,234,052 | 10.39% |
| 2026-07-13 | 5.73 | 5.88 | 5.53 | 5.58 | 5.58 | qfq | 8,423,100 | 47,660,994 | -3.29% |
| 2026-07-10 | 5.44 | 5.92 | 5.42 | 5.77 | 5.77 | qfq | 13,782,355 | 79,019,821 | 4.91% |
| 2026-07-09 | 5.55 | 5.58 | 5.34 | 5.50 | 5.50 | qfq | 7,504,620 | 40,902,766 | -0.36% |
| 2026-07-08 | 5.58 | 5.59 | 5.45 | 5.52 | 5.52 | qfq | 5,138,000 | 28,359,135 | -1.43% |
| 2026-07-07 | 5.74 | 5.75 | 5.58 | 5.60 | 5.60 | qfq | 5,359,888 | 30,252,392 | -2.61% |
| 2026-07-06 | 5.80 | 5.93 | 5.73 | 5.75 | 5.75 | qfq | 7,681,100 | 44,623,343 | 0.17% |
| 2026-07-03 | 5.84 | 5.84 | 5.65 | 5.74 | 5.74 | qfq | 6,234,600 | 35,776,276 | 0.53% |
| 2026-07-02 | 5.75 | 5.89 | 5.70 | 5.71 | 5.71 | qfq | 6,499,800 | 37,592,748 | -0.70% |
| 2026-07-01 | 5.61 | 5.82 | 5.60 | 5.75 | 5.75 | qfq | 7,912,168 | 45,283,865 | 2.68% |
| 2026-06-30 | 5.50 | 5.64 | 5.47 | 5.60 | 5.60 | qfq | 5,991,645 | 33,381,317 | 0.72% |
| 2026-06-29 | 5.57 | 5.66 | 5.42 | 5.56 | 5.56 | qfq | 7,115,500 | 39,394,939 | -1.24% |
| 2026-06-26 | 5.78 | 5.87 | 5.61 | 5.63 | 5.63 | qfq | 7,214,500 | 40,938,917 | -3.10% |
| 2026-06-25 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | qfq | 8,625,800 | 50,511,053 | -3.33% |
| 2026-06-24 | 6.16 | 6.17 | 5.92 | 6.01 | 6.01 | qfq | 7,944,400 | 47,732,674 | -1.80% |
| 2026-06-23 | 6.05 | 6.22 | 6.00 | 6.12 | 6.12 | qfq | 9,496,100 | 58,444,993 | 0.99% |
| 2026-06-22 | 6.00 | 6.09 | 5.78 | 6.06 | 6.06 | qfq | 9,505,840 | 56,370,028 | 1.51% |
| 2026-06-18 | 6.18 | 6.21 | 5.95 | 5.97 | 5.97 | qfq | 7,796,700 | 46,745,988 | -3.08% |
| 2026-06-17 | 6.09 | 6.22 | 6.01 | 6.16 | 6.16 | qfq | 8,524,300 | 52,019,230 | 0.49% |
| 2026-06-16 | 6.16 | 6.19 | 6.06 | 6.13 | 6.13 | qfq | 7,834,762 | 47,809,613 | -1.29% |
| 2026-06-15 | 6.18 | 6.42 | 6.10 | 6.21 | 6.21 | qfq | 10,685,200 | 66,575,556 | 1.97% |
| 2026-06-12 | 5.96 | 6.24 | 5.85 | 6.09 | 6.09 | qfq | 12,940,004 | 78,737,706 | 3.40% |
| 2026-06-11 | 5.92 | 6.05 | 5.78 | 5.89 | 5.89 | qfq | 7,458,700 | 43,775,786 | -1.67% |
| 2026-06-10 | 6.02 | 6.14 | 5.90 | 5.99 | 5.99 | qfq | 8,826,400 | 52,861,167 | -1.48% |
| 2026-06-09 | 5.95 | 6.09 | 5.92 | 6.08 | 6.08 | qfq | 7,701,600 | 46,419,506 | 3.40% |
| 2026-06-08 | 6.02 | 6.15 | 5.82 | 5.88 | 5.88 | qfq | 8,704,900 | 51,898,286 | -4.08% |
| 2026-06-05 | 6.07 | 6.24 | 5.94 | 6.13 | 6.13 | qfq | 8,368,700 | 51,047,133 | 0.82% |
| 2026-06-04 | 6.20 | 6.22 | 6.01 | 6.08 | 6.08 | qfq | 7,954,200 | 48,388,808 | -2.09% |
| 2026-06-03 | 6.31 | 6.31 | 6.16 | 6.21 | 6.21 | qfq | 8,409,000 | 52,326,296 | -1.58% |
| 2026-06-02 | 6.58 | 6.58 | 6.28 | 6.31 | 6.31 | qfq | 9,354,565 | 59,434,220 | -4.10% |
| 2026-06-01 | 6.44 | 6.70 | 6.39 | 6.58 | 6.58 | qfq | 8,408,000 | 55,443,830 | 2.17% |
| 2026-05-29 | 6.71 | 6.71 | 6.39 | 6.44 | 6.44 | qfq | 10,981,300 | 71,337,204 | -3.59% |
| 2026-05-28 | 6.76 | 6.79 | 6.55 | 6.68 | 6.68 | qfq | 12,074,695 | 80,313,932 | -1.18% |
| 2026-05-27 | 7.10 | 7.10 | 6.75 | 6.76 | 6.76 | qfq | 13,864,505 | 95,385,876 | -5.19% |
| 2026-05-26 | 7.08 | 7.19 | 6.95 | 7.13 | 7.13 | qfq | 12,400,000 | 87,635,041 | 0.42% |
| 2026-05-25 | 7.03 | 7.12 | 6.88 | 7.10 | 7.10 | qfq | 11,016,691 | 77,387,611 | 1.43% |
| 2026-05-22 | 6.98 | 7.04 | 6.80 | 7.00 | 7.00 | qfq | 13,265,400 | 91,596,410 | 0.29% |
| 2026-05-21 | 7.35 | 7.42 | 6.96 | 6.98 | 6.98 | qfq | 23,719,100 | 170,080,962 | -5.80% |
| 2026-05-20 | 7.55 | 7.60 | 7.31 | 7.41 | 7.41 | qfq | 19,643,070 | 145,505,470 | -2.88% |
| 2026-05-19 | 7.51 | 7.71 | 7.45 | 7.63 | 7.63 | qfq | 21,128,120 | 160,817,353 | 1.60% |
| 2026-05-18 | 7.66 | 7.70 | 7.39 | 7.51 | 7.51 | qfq | 25,078,562 | 187,524,540 | -1.96% |
| 2026-05-15 | 7.18 | 7.83 | 7.16 | 7.66 | 7.66 | qfq | 44,383,500 | 339,041,983 | 6.98% |
| 2026-05-14 | 7.30 | 7.34 | 7.16 | 7.16 | 7.16 | qfq | 9,206,400 | 66,504,977 | -2.05% |
| 2026-05-13 | 7.20 | 7.36 | 7.16 | 7.31 | 7.31 | qfq | 11,497,500 | 83,894,294 | 2.09% |
| 2026-05-12 | 7.39 | 7.39 | 7.13 | 7.16 | 7.16 | qfq | 13,226,500 | 95,392,866 | -3.24% |
| 2026-05-11 | 7.39 | 7.42 | 7.29 | 7.40 | 7.40 | qfq | 12,518,457 | 91,899,719 | 0.27% |
| 2026-05-08 | 7.29 | 7.40 | 7.25 | 7.38 | 7.38 | qfq | 11,288,900 | 82,720,455 | 0.54% |
| 2026-05-07 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | qfq | 14,445,057 | 106,458,472 | -0.81% |
| 2026-05-06 | 7.36 | 7.44 | 7.33 | 7.40 | 7.40 | qfq | 12,993,200 | 95,952,604 | 0.95% |
| 2026-04-30 | 7.43 | 7.52 | 7.32 | 7.33 | 7.33 | qfq | 15,059,957 | 110,941,583 | -1.35% |
| 2026-04-29 | 7.54 | 7.62 | 7.41 | 7.43 | 7.43 | qfq | 27,724,622 | 208,032,651 | -1.33% |
| 2026-04-28 | 7.32 | 7.75 | 7.31 | 7.53 | 7.53 | qfq | 39,760,693 | 301,532,159 | 3.43% |
| 2026-04-27 | 7.21 | 7.30 | 7.08 | 7.28 | 7.28 | qfq | 23,167,701 | 166,936,807 | 0.28% |
| 2026-04-24 | 7.28 | 7.50 | 7.13 | 7.26 | 7.26 | qfq | 37,983,100 | 275,354,791 | -3.07% |
| 2026-04-23 | 6.95 | 7.55 | 6.94 | 7.49 | 7.49 | qfq | 49,402,408 | 361,536,918 | 9.66% |
| 2026-04-22 | 6.88 | 7.00 | 6.79 | 6.83 | 6.83 | qfq | 9,338,818 | 63,981,438 | -0.73% |
| 2026-04-21 | 6.92 | 6.92 | 6.79 | 6.88 | 6.88 | qfq | 8,336,299 | 57,081,140 | -0.29% |
| 2026-04-20 | 6.97 | 6.98 | 6.85 | 6.90 | 6.90 | qfq | 8,003,745 | 55,160,306 | -0.86% |
| 2026-04-17 | 7.04 | 7.07 | 6.92 | 6.96 | 6.96 | qfq | 8,113,900 | 56,584,344 | -1.69% |
| 2026-04-16 | 6.93 | 7.10 | 6.93 | 7.08 | 7.08 | qfq | 8,328,500 | 58,653,338 | 1.72% |
| 2026-04-15 | 7.05 | 7.06 | 6.93 | 6.96 | 6.96 | qfq | 6,816,700 | 47,626,475 | -1.00% |
| 2026-04-14 | 7.04 | 7.06 | 6.92 | 7.03 | 7.03 | qfq | 6,798,100 | 47,468,335 | 0.29% |
| 2026-04-13 | 7.01 | 7.06 | 6.95 | 7.01 | 7.01 | qfq | 6,039,200 | 42,212,156 | -0.28% |
| 2026-04-10 | 7.05 | 7.12 | 7.00 | 7.03 | 7.03 | qfq | 6,761,000 | 47,747,067 | 0.57% |
| 2026-04-09 | 7.10 | 7.12 | 6.95 | 6.99 | 6.99 | qfq | 7,490,200 | 52,502,300 | -2.24% |
| 2026-04-08 | 7.05 | 7.19 | 7.01 | 7.15 | 7.15 | qfq | 10,166,003 | 72,339,729 | 2.29% |
| 2026-04-07 | 6.75 | 7.02 | 6.71 | 6.99 | 6.99 | qfq | 11,013,387 | 76,119,198 | 4.17% |
| 2026-04-03 | 7.07 | 7.08 | 6.69 | 6.71 | 6.71 | qfq | 9,186,599 | 62,301,687 | -4.96% |
| 2026-04-02 | 7.12 | 7.14 | 6.91 | 7.06 | 7.06 | qfq | 7,538,800 | 52,836,408 | -1.12% |
| 2026-04-01 | 7.14 | 7.19 | 7.04 | 7.14 | 7.14 | qfq | 6,974,300 | 49,508,699 | 2.00% |
| 2026-03-31 | 7.19 | 7.21 | 6.99 | 7.00 | 7.00 | qfq | 8,319,800 | 58,943,360 | -2.10% |
| 2026-03-30 | 7.00 | 7.16 | 6.99 | 7.15 | 7.15 | qfq | 7,442,443 | 52,823,254 | 0.42% |
| 2026-03-27 | 6.89 | 7.15 | 6.86 | 7.12 | 7.12 | qfq | 8,456,136 | 59,750,664 | 2.01% |
| 2026-03-26 | 7.15 | 7.19 | 6.90 | 6.98 | 6.98 | qfq | 10,916,199 | 76,687,326 | -2.51% |
| 2026-03-25 | 7.13 | 7.21 | 7.08 | 7.16 | 7.16 | qfq | 11,773,959 | 84,257,004 | 1.13% |
| 2026-03-24 | 7.08 | 7.16 | 6.81 | 7.08 | 7.08 | qfq | 15,390,500 | 107,114,800 | 3.66% |
| 2026-03-23 | 6.95 | 7.17 | 6.77 | 6.83 | 6.83 | qfq | 20,669,336 | 144,190,505 | -3.67% |
| 2026-03-20 | 7.65 | 7.70 | 7.08 | 7.09 | 7.09 | qfq | 20,603,064 | 150,567,579 | -7.08% |
| 2026-03-19 | 7.87 | 7.92 | 7.59 | 7.63 | 7.63 | qfq | 14,865,581 | 114,942,725 | -4.27% |
| 2026-03-18 | 7.87 | 7.97 | 7.76 | 7.97 | 7.97 | qfq | 10,343,400 | 81,502,082 | 1.27% |
| 2026-03-17 | 8.08 | 8.25 | 7.86 | 7.87 | 7.87 | qfq | 17,173,641 | 137,408,296 | -3.32% |
| 2026-03-16 | 8.24 | 8.37 | 7.97 | 8.14 | 8.14 | qfq | 19,796,200 | 161,336,436 | -0.97% |
| 2026-03-13 | 8.23 | 8.50 | 8.18 | 8.22 | 8.22 | qfq | 23,221,400 | 194,075,292 | -0.72% |
| 2026-03-12 | 8.76 | 8.81 | 8.24 | 8.28 | 8.28 | qfq | 32,560,900 | 272,413,015 | -5.26% |
| 2026-03-11 | 8.48 | 8.86 | 8.44 | 8.74 | 8.74 | qfq | 37,236,564 | 324,878,905 | 2.94% |
| 2026-03-10 | 8.52 | 8.64 | 8.43 | 8.49 | 8.49 | qfq | 22,418,900 | 190,670,714 | -0.35% |
| 2026-03-09 | 8.37 | 8.65 | 8.16 | 8.52 | 8.52 | qfq | 28,959,200 | 242,880,541 | -0.81% |
| 2026-03-06 | 8.33 | 8.62 | 8.26 | 8.59 | 8.59 | qfq | 25,457,500 | 216,839,705 | 2.38% |
| 2026-03-05 | 8.80 | 8.88 | 8.36 | 8.39 | 8.39 | qfq | 32,042,000 | 273,067,242 | -2.89% |
| 2026-03-04 | 8.14 | 9.10 | 8.11 | 8.64 | 8.64 | qfq | 46,835,887 | 410,470,713 | 4.35% |
| 2026-03-03 | 9.08 | 9.18 | 8.22 | 8.28 | 8.28 | qfq | 42,583,224 | 364,058,502 | -8.31% |
| 2026-03-02 | 9.45 | 9.70 | 8.89 | 9.03 | 9.03 | qfq | 52,972,900 | 482,896,391 | -4.44% |
| 2026-02-27 | 9.40 | 9.93 | 9.30 | 9.45 | 9.45 | qfq | 69,543,599 | 662,905,067 | -2.07% |
| 2026-02-26 | 9.91 | 10.75 | 9.51 | 9.65 | 9.65 | qfq | 99,516,391 | 1,014,204,886 | 5.70% |
| 2026-02-25 | 9.00 | 9.47 | 8.87 | 9.13 | 9.13 | qfq | 65,140,566 | 595,969,115 | 3.05% |
| 2026-02-24 | 9.20 | 9.23 | 8.55 | 8.86 | 8.86 | qfq | 60,992,248 | 540,196,171 | -3.80% |
| 2026-02-13 | 9.15 | 9.66 | 8.88 | 9.21 | 9.21 | qfq | 94,912,461 | 878,046,873 | 6.11% |
| 2026-02-12 | 8.09 | 9.13 | 8.08 | 8.68 | 8.68 | qfq | 83,325,596 | 719,006,321 | 9.05% |
| 2026-02-11 | 7.85 | 8.12 | 7.80 | 7.96 | 7.96 | qfq | 26,773,698 | 214,425,814 | 1.40% |
| 2026-02-10 | 7.90 | 7.94 | 7.67 | 7.85 | 7.85 | qfq | 20,265,300 | 159,469,700 | 0.51% |
| 2026-02-09 | 7.60 | 8.12 | 7.51 | 7.81 | 7.81 | qfq | 25,727,070 | 202,038,825 | 3.99% |
| 2026-02-06 | 7.33 | 7.62 | 7.25 | 7.51 | 7.51 | qfq | 15,827,605 | 118,879,944 | 2.04% |
| 2026-02-05 | 7.41 | 7.57 | 7.36 | 7.36 | 7.36 | qfq | 11,928,469 | 88,794,446 | -1.47% |
| 2026-02-04 | 7.57 | 7.77 | 7.43 | 7.47 | 7.47 | qfq | 18,943,735 | 143,069,184 | -0.93% |
| 2026-02-03 | 7.56 | 7.88 | 7.46 | 7.54 | 7.54 | qfq | 22,436,306 | 170,201,468 | 4.00% |
| 2026-02-02 | 7.60 | 7.62 | 7.24 | 7.25 | 7.25 | qfq | 22,201,541 | 165,015,229 | -6.09% |
| 2026-01-30 | 7.45 | 7.79 | 7.38 | 7.72 | 7.72 | qfq | 30,913,925 | 234,762,397 | 2.52% |
| 2026-01-29 | 7.24 | 7.68 | 7.20 | 7.53 | 7.53 | qfq | 28,041,473 | 209,531,268 | 3.01% |
| 2026-01-28 | 7.09 | 7.55 | 7.08 | 7.31 | 7.31 | qfq | 22,591,348 | 166,886,866 | 3.10% |
| 2026-01-27 | 7.22 | 7.22 | 7.01 | 7.09 | 7.09 | qfq | 11,111,300 | 78,703,868 | -3.54% |
| 2026-01-26 | 7.35 | 7.49 | 7.24 | 7.35 | 7.35 | qfq | 11,745,900 | 86,230,303 | 0.00% |
| 2026-01-23 | 7.30 | 7.36 | 7.26 | 7.35 | 7.35 | qfq | 8,990,600 | 65,698,995 | 0.68% |
| 2026-01-22 | 7.30 | 7.36 | 7.25 | 7.30 | 7.30 | qfq | 10,144,400 | 74,018,021 | -0.68% |
| 2026-01-21 | 7.15 | 7.47 | 7.09 | 7.35 | 7.35 | qfq | 19,072,928 | 139,408,037 | 2.65% |
| 2026-01-20 | 7.18 | 7.19 | 7.07 | 7.16 | 7.16 | qfq | 5,710,200 | 40,647,258 | 0.28% |
| 2026-01-19 | 7.07 | 7.15 | 7.00 | 7.14 | 7.14 | qfq | 6,619,702 | 46,942,932 | 0.99% |
| 2026-01-16 | 7.18 | 7.23 | 7.01 | 7.07 | 7.07 | qfq | 7,216,057 | 51,045,705 | -0.84% |
| 2026-01-15 | 7.27 | 7.36 | 7.10 | 7.13 | 7.13 | qfq | 12,467,102 | 89,529,926 | -2.46% |
| 2026-01-14 | 7.07 | 7.42 | 7.04 | 7.31 | 7.31 | qfq | 23,780,544 | 172,263,466 | 3.84% |
| 2026-01-13 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | qfq | 10,187,600 | 72,283,360 | -1.95% |
| 2026-01-12 | 7.00 | 7.18 | 6.98 | 7.18 | 7.18 | qfq | 12,530,445 | 88,924,594 | 3.16% |
| 2026-01-09 | 6.89 | 6.96 | 6.84 | 6.96 | 6.96 | qfq | 7,189,468 | 49,659,670 | 0.87% |
| 2026-01-08 | 6.84 | 6.92 | 6.80 | 6.90 | 6.90 | qfq | 4,782,900 | 32,900,610 | 0.88% |
| 2026-01-07 | 6.96 | 6.96 | 6.84 | 6.84 | 6.84 | qfq | 5,311,500 | 36,542,696 | -1.72% |
| 2026-01-06 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | qfq | 6,132,700 | 42,550,273 | 0.72% |
| 2026-01-05 | 6.85 | 6.91 | 6.80 | 6.91 | 6.91 | qfq | 4,288,700 | 29,500,098 | 1.32% |
| 2025-12-31 | 6.80 | 6.85 | 6.73 | 6.82 | 6.82 | qfq | 4,719,300 | 32,067,741 | 0.00% |
| 2025-12-30 | 6.87 | 6.90 | 6.80 | 6.82 | 6.82 | qfq | 5,154,002 | 35,237,795 | -1.16% |
| 2025-12-29 | 7.00 | 7.05 | 6.86 | 6.90 | 6.90 | qfq | 8,951,380 | 61,885,266 | -2.13% |
| 2025-12-26 | 6.87 | 7.31 | 6.82 | 7.05 | 7.05 | qfq | 18,073,598 | 128,306,330 | 3.37% |
| 2025-12-25 | 6.79 | 6.85 | 6.77 | 6.82 | 6.82 | qfq | 3,264,164 | 22,262,503 | 0.44% |
| 2025-12-24 | 6.72 | 6.81 | 6.66 | 6.79 | 6.79 | qfq | 2,860,900 | 19,373,512 | 1.04% |
| 2025-12-23 | 6.79 | 6.80 | 6.70 | 6.72 | 6.72 | qfq | 2,631,300 | 17,746,686 | -1.18% |
| 2025-12-22 | 6.80 | 6.86 | 6.77 | 6.80 | 6.80 | qfq | 3,083,150 | 20,993,940 | 0.00% |
| 2025-12-19 | 6.68 | 6.82 | 6.68 | 6.80 | 6.80 | qfq | 3,668,700 | 24,854,844 | 1.34% |
| 2025-12-18 | 6.54 | 6.77 | 6.53 | 6.71 | 6.71 | qfq | 5,221,200 | 34,966,958 | 1.98% |
| 2025-12-17 | 6.57 | 6.60 | 6.42 | 6.58 | 6.58 | qfq | 4,166,000 | 27,180,883 | 0.30% |
| 2025-12-16 | 6.71 | 6.71 | 6.53 | 6.56 | 6.56 | qfq | 3,837,900 | 25,277,679 | -1.80% |
| 2025-12-15 | 6.69 | 6.73 | 6.60 | 6.68 | 6.68 | qfq | 3,591,564 | 23,978,372 | -0.60% |
| 2025-12-12 | 6.77 | 6.82 | 6.72 | 6.72 | 6.72 | qfq | 4,088,564 | 27,627,641 | -0.74% |
| 2025-12-11 | 6.91 | 6.92 | 6.77 | 6.77 | 6.77 | qfq | 4,332,764 | 29,538,713 | -1.60% |
| 2025-12-10 | 6.95 | 6.95 | 6.87 | 6.88 | 6.88 | qfq | 2,913,500 | 20,094,551 | -1.15% |
| 2025-12-09 | 6.90 | 6.99 | 6.88 | 6.96 | 6.96 | qfq | 3,918,300 | 27,197,365 | 0.58% |
| 2025-12-08 | 6.95 | 7.00 | 6.91 | 6.92 | 6.92 | qfq | 3,381,200 | 23,516,299 | 0.00% |
| 2025-12-05 | 6.81 | 6.93 | 6.79 | 6.92 | 6.92 | qfq | 3,659,900 | 25,118,571 | 1.17% |
| 2025-12-04 | 6.93 | 6.97 | 6.82 | 6.84 | 6.84 | qfq | 4,899,700 | 33,641,188 | -1.58% |
| 2025-12-03 | 7.06 | 7.06 | 6.90 | 6.95 | 6.95 | qfq | 3,780,100 | 26,279,043 | -1.14% |
| 2025-12-02 | 7.03 | 7.07 | 6.99 | 7.03 | 7.03 | qfq | 3,248,800 | 22,848,456 | -0.28% |
| 2025-12-01 | 7.00 | 7.09 | 6.98 | 7.05 | 7.05 | qfq | 3,839,915 | 27,083,700 | 0.71% |
| 2025-11-28 | 6.96 | 7.01 | 6.91 | 7.00 | 7.00 | qfq | 3,024,100 | 21,055,818 | 0.43% |
| 2025-11-27 | 6.89 | 7.02 | 6.89 | 6.97 | 6.97 | qfq | 4,572,400 | 31,882,019 | 1.16% |
| 2025-11-26 | 7.08 | 7.08 | 6.89 | 6.89 | 6.89 | qfq | 5,552,700 | 38,671,062 | -2.13% |
| 2025-11-25 | 7.06 | 7.11 | 7.03 | 7.04 | 7.04 | qfq | 4,228,895 | 29,892,329 | 0.00% |
| 2025-11-24 | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | qfq | 5,443,400 | 38,201,671 | 2.33% |
| 2025-11-21 | 7.14 | 7.20 | 6.86 | 6.88 | 6.88 | qfq | 8,307,300 | 58,001,873 | -3.64% |
| 2025-11-20 | 7.16 | 7.26 | 7.13 | 7.14 | 7.14 | qfq | 3,831,600 | 27,497,629 | -0.70% |
| 2025-11-19 | 7.29 | 7.34 | 7.13 | 7.19 | 7.19 | qfq | 5,560,238 | 40,009,702 | -1.37% |
| 2025-11-18 | 7.38 | 7.38 | 7.22 | 7.29 | 7.29 | qfq | 7,487,295 | 54,463,431 | -1.35% |
| 2025-11-17 | 7.39 | 7.40 | 7.31 | 7.39 | 7.39 | qfq | 5,705,362 | 41,965,820 | 0.68% |
| 2025-11-14 | 7.33 | 7.46 | 7.29 | 7.34 | 7.34 | qfq | 7,764,162 | 57,432,449 | -0.14% |
| 2025-11-13 | 7.31 | 7.37 | 7.28 | 7.35 | 7.35 | qfq | 5,405,100 | 39,656,096 | 0.27% |
| 2025-11-12 | 7.43 | 7.45 | 7.30 | 7.33 | 7.33 | qfq | 7,506,400 | 55,167,349 | -1.48% |
| 2025-11-11 | 7.41 | 7.51 | 7.38 | 7.44 | 7.44 | qfq | 8,543,273 | 63,661,598 | -0.40% |
| 2025-11-10 | 7.28 | 7.58 | 7.26 | 7.47 | 7.47 | qfq | 14,423,995 | 107,364,099 | 2.61% |
| 2025-11-07 | 7.33 | 7.39 | 7.27 | 7.28 | 7.28 | qfq | 10,289,600 | 75,410,211 | -1.22% |
| 2025-11-06 | 7.33 | 7.49 | 7.31 | 7.37 | 7.37 | qfq | 12,333,195 | 90,953,407 | 0.14% |
| 2025-11-05 | 7.33 | 7.47 | 7.33 | 7.36 | 7.36 | qfq | 11,708,200 | 86,500,532 | -1.21% |
| 2025-11-04 | 7.65 | 7.78 | 7.40 | 7.45 | 7.45 | qfq | 23,223,028 | 174,803,614 | -2.61% |
| 2025-11-03 | 7.25 | 8.02 | 7.14 | 7.65 | 7.65 | qfq | 37,149,658 | 281,021,400 | 8.82% |
| 2025-10-31 | 6.90 | 7.06 | 6.86 | 7.03 | 7.03 | qfq | 6,373,723 | 44,629,274 | 2.48% |
| 2025-10-30 | 6.99 | 7.00 | 6.86 | 6.86 | 6.86 | qfq | 5,405,479 | 37,433,840 | -1.86% |
| 2025-10-29 | 7.06 | 7.10 | 6.96 | 6.99 | 6.99 | qfq | 5,068,287 | 35,468,324 | -1.27% |
| 2025-10-28 | 7.10 | 7.14 | 7.05 | 7.08 | 7.08 | qfq | 4,511,500 | 32,045,595 | -0.42% |
| 2025-10-27 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | qfq | 4,629,080 | 32,860,438 | 0.57% |
| 2025-10-24 | 7.06 | 7.13 | 7.05 | 7.07 | 7.07 | qfq | 5,186,500 | 36,716,522 | 0.14% |
| 2025-10-23 | 7.04 | 7.07 | 6.95 | 7.06 | 7.06 | qfq | 3,732,073 | 26,120,801 | 0.28% |
| 2025-10-22 | 7.03 | 7.10 | 7.00 | 7.04 | 7.04 | qfq | 4,925,961 | 34,790,711 | 0.00% |
| 2025-10-21 | 7.00 | 7.04 | 6.91 | 7.04 | 7.04 | qfq | 3,929,800 | 27,522,464 | 1.15% |
| 2025-10-20 | 6.89 | 6.99 | 6.89 | 6.96 | 6.96 | qfq | 4,457,200 | 30,920,318 | 1.61% |
| 2025-10-17 | 6.95 | 7.07 | 6.83 | 6.85 | 6.85 | qfq | 5,877,400 | 40,831,827 | -1.86% |
| 2025-10-16 | 7.12 | 7.13 | 6.98 | 6.98 | 6.98 | qfq | 4,797,000 | 33,770,261 | -1.97% |
| 2025-10-15 | 7.17 | 7.23 | 7.09 | 7.12 | 7.12 | qfq | 5,751,300 | 40,986,635 | -0.56% |
| 2025-10-14 | 7.18 | 7.35 | 7.13 | 7.16 | 7.16 | qfq | 8,329,544 | 60,254,093 | 0.14% |
| 2025-10-13 | 6.93 | 7.17 | 6.75 | 7.15 | 7.15 | qfq | 7,559,677 | 53,105,947 | -0.56% |
| 2025-10-10 | 7.13 | 7.25 | 7.07 | 7.19 | 7.19 | qfq | 6,388,300 | 45,797,021 | 0.56% |
| 2025-10-09 | 7.14 | 7.21 | 7.05 | 7.15 | 7.15 | qfq | 7,131,300 | 50,745,853 | 0.70% |
| 2025-09-30 | 7.18 | 7.22 | 7.10 | 7.10 | 7.10 | qfq | 4,979,500 | 35,642,767 | -0.84% |
| 2025-09-29 | 7.22 | 7.30 | 7.11 | 7.16 | 7.16 | qfq | 5,895,350 | 42,447,570 | -1.24% |
| 2025-09-26 | 7.18 | 7.35 | 7.11 | 7.25 | 7.25 | qfq | 7,353,300 | 53,231,578 | 0.97% |
| 2025-09-25 | 7.33 | 7.35 | 7.18 | 7.18 | 7.18 | qfq | 8,470,900 | 61,448,196 | -2.97% |
| 2025-09-24 | 7.10 | 7.42 | 7.04 | 7.40 | 7.40 | qfq | 11,520,200 | 83,591,807 | 4.23% |
| 2025-09-23 | 7.27 | 7.30 | 6.91 | 7.10 | 7.10 | qfq | 10,636,570 | 75,157,366 | -2.87% |
| 2025-09-22 | 7.21 | 7.44 | 7.21 | 7.31 | 7.31 | qfq | 7,934,454 | 58,318,977 | 0.97% |
| 2025-09-19 | 7.47 | 7.49 | 7.23 | 7.24 | 7.24 | qfq | 9,660,900 | 70,541,770 | -3.08% |
| 2025-09-18 | 7.63 | 7.63 | 7.40 | 7.47 | 7.47 | qfq | 9,478,194 | 71,239,226 | -2.10% |
| 2025-09-17 | 7.69 | 7.73 | 7.61 | 7.63 | 7.63 | qfq | 7,791,802 | 59,545,746 | -0.78% |
| 2025-09-16 | 7.64 | 7.74 | 7.62 | 7.69 | 7.69 | qfq | 8,318,598 | 63,936,064 | 0.26% |
| 2025-09-15 | 7.70 | 7.72 | 7.60 | 7.67 | 7.67 | qfq | 9,127,877 | 69,710,204 | -1.29% |
| 2025-09-12 | 7.60 | 7.80 | 7.55 | 7.77 | 7.77 | qfq | 11,542,344 | 88,646,201 | 2.24% |
| 2025-09-11 | 7.51 | 7.60 | 7.41 | 7.60 | 7.60 | qfq | 8,251,977 | 61,952,332 | 1.20% |
| 2025-09-10 | 7.57 | 7.62 | 7.50 | 7.51 | 7.51 | qfq | 5,547,784 | 41,793,375 | -0.79% |
| 2025-09-09 | 7.69 | 7.70 | 7.55 | 7.57 | 7.57 | qfq | 6,437,320 | 48,973,024 | -1.82% |
| 2025-09-08 | 7.65 | 7.73 | 7.58 | 7.71 | 7.71 | qfq | 6,028,816 | 46,160,165 | 1.05% |
| 2025-09-05 | 7.60 | 7.63 | 7.53 | 7.63 | 7.63 | qfq | 7,669,932 | 58,185,860 | 1.33% |
| 2025-09-04 | 7.61 | 7.71 | 7.41 | 7.53 | 7.53 | qfq | 10,481,800 | 79,707,288 | -1.05% |
| 2025-09-03 | 7.83 | 7.88 | 7.56 | 7.61 | 7.61 | qfq | 9,241,900 | 71,045,137 | -2.69% |
| 2025-09-02 | 7.88 | 7.88 | 7.65 | 7.82 | 7.82 | qfq | 12,129,321 | 94,077,349 | -1.26% |
| 2025-09-01 | 8.02 | 8.03 | 7.89 | 7.92 | 7.92 | qfq | 8,088,000 | 64,258,986 | -0.13% |
| 2025-08-29 | 8.08 | 8.10 | 7.92 | 7.93 | 7.93 | qfq | 9,879,013 | 78,788,828 | -0.88% |
| 2025-08-28 | 8.03 | 8.15 | 7.73 | 8.00 | 8.00 | qfq | 15,738,913 | 125,397,000 | -0.37% |
| 2025-08-27 | 8.38 | 8.42 | 8.01 | 8.03 | 8.03 | qfq | 20,473,800 | 168,910,712 | -4.06% |
| 2025-08-26 | 8.19 | 8.55 | 8.13 | 8.37 | 8.37 | qfq | 25,877,124 | 216,520,967 | 1.82% |
| 2025-08-25 | 8.24 | 8.28 | 8.16 | 8.22 | 8.22 | qfq | 10,409,900 | 85,472,129 | 0.00% |
| 2025-08-22 | 8.16 | 8.24 | 8.16 | 8.22 | 8.22 | qfq | 8,945,400 | 73,341,903 | 0.12% |
| 2025-08-21 | 8.27 | 8.34 | 8.14 | 8.21 | 8.21 | qfq | 11,565,300 | 95,160,363 | -0.36% |
| 2025-08-20 | 8.21 | 8.24 | 8.14 | 8.24 | 8.24 | qfq | 10,070,900 | 82,606,799 | 0.37% |
| 2025-08-19 | 8.20 | 8.25 | 8.10 | 8.21 | 8.21 | qfq | 10,968,100 | 89,697,555 | 0.12% |
| 2025-08-18 | 8.10 | 8.23 | 8.08 | 8.20 | 8.20 | qfq | 14,245,800 | 116,385,430 | 1.11% |
| 2025-08-15 | 7.81 | 8.12 | 7.81 | 8.11 | 8.11 | qfq | 11,044,300 | 88,382,680 | 3.44% |
| 2025-08-14 | 8.13 | 8.14 | 7.84 | 7.84 | 7.84 | qfq | 13,731,400 | 109,385,970 | -3.45% |
| 2025-08-13 | 8.15 | 8.18 | 8.07 | 8.12 | 8.12 | qfq | 7,798,750 | 63,298,227 | -0.49% |
| 2025-08-12 | 8.18 | 8.20 | 8.07 | 8.16 | 8.16 | qfq | 8,683,800 | 70,668,233 | -0.12% |
| 2025-08-11 | 8.05 | 8.19 | 8.02 | 8.17 | 8.17 | qfq | 14,217,300 | 115,812,672 | 1.74% |
| 2025-08-08 | 8.05 | 8.15 | 7.96 | 8.03 | 8.03 | qfq | 10,356,600 | 83,173,497 | -0.50% |
| 2025-08-07 | 8.09 | 8.12 | 8.03 | 8.07 | 8.07 | qfq | 6,669,600 | 53,828,706 | -0.12% |
| 2025-08-06 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | qfq | 8,338,121 | 67,232,351 | 0.50% |
| 2025-08-05 | 7.99 | 8.11 | 7.99 | 8.04 | 8.04 | qfq | 6,634,400 | 53,333,229 | 0.37% |
| 2025-08-04 | 7.85 | 8.05 | 7.82 | 8.01 | 8.01 | qfq | 8,019,759 | 63,976,956 | 1.14% |
| 2025-08-01 | 7.84 | 7.96 | 7.82 | 7.92 | 7.92 | qfq | 5,861,600 | 46,315,076 | 0.64% |
| 2025-07-31 | 7.96 | 8.00 | 7.85 | 7.87 | 7.87 | qfq | 7,992,400 | 63,307,610 | -1.25% |
| 2025-07-30 | 8.02 | 8.04 | 7.88 | 7.97 | 7.97 | qfq | 8,532,200 | 67,951,929 | -1.24% |
| 2025-07-29 | 7.99 | 8.13 | 7.92 | 8.07 | 8.07 | qfq | 11,674,900 | 93,777,964 | 0.62% |
| 2025-07-28 | 7.98 | 8.04 | 7.97 | 8.02 | 8.02 | qfq | 6,478,900 | 51,835,804 | 0.38% |
| 2025-07-25 | 8.06 | 8.07 | 7.97 | 7.99 | 7.99 | qfq | 6,738,800 | 53,949,345 | -0.75% |
| 2025-07-24 | 7.99 | 8.07 | 7.97 | 8.05 | 8.05 | qfq | 8,888,149 | 71,326,857 | 0.63% |
| 2025-07-23 | 8.13 | 8.13 | 7.97 | 8.00 | 8.00 | qfq | 11,128,500 | 89,494,066 | -1.60% |
| 2025-07-22 | 8.17 | 8.25 | 8.07 | 8.13 | 8.13 | qfq | 16,661,305 | 135,719,248 | -0.49% |
| 2025-07-21 | 7.97 | 8.25 | 7.91 | 8.17 | 8.17 | qfq | 22,372,899 | 181,145,512 | 2.77% |
| 2025-07-18 | 7.90 | 8.03 | 7.89 | 7.95 | 7.95 | qfq | 14,545,856 | 115,638,211 | -0.38% |
| 2025-07-17 | 7.71 | 8.48 | 7.66 | 7.98 | 7.98 | qfq | 27,146,468 | 218,189,290 | 4.59% |
| 2025-07-16 | 7.61 | 7.65 | 7.56 | 7.63 | 7.63 | qfq | 4,265,100 | 32,498,641 | 0.39% |
| 2025-07-15 | 7.72 | 7.74 | 7.48 | 7.60 | 7.60 | qfq | 7,620,500 | 57,758,217 | -1.55% |
| 2025-07-14 | 7.73 | 7.78 | 7.67 | 7.72 | 7.72 | qfq | 5,521,600 | 42,583,109 | 0.00% |
| 2025-07-11 | 7.70 | 7.76 | 7.63 | 7.72 | 7.72 | qfq | 7,325,600 | 56,357,575 | -0.13% |
| 2025-07-10 | 7.76 | 7.81 | 7.68 | 7.73 | 7.73 | qfq | 8,580,299 | 66,300,969 | -0.64% |
| 2025-07-09 | 7.87 | 7.96 | 7.77 | 7.78 | 7.78 | qfq | 10,640,000 | 83,339,168 | -1.27% |
| 2025-07-08 | 7.82 | 7.89 | 7.77 | 7.88 | 7.88 | qfq | 11,424,504 | 89,764,903 | 0.64% |
| 2025-07-07 | 7.89 | 7.92 | 7.79 | 7.83 | 7.83 | qfq | 18,732,764 | 146,679,670 | -3.69% |
| 2025-07-04 | 8.49 | 8.49 | 8.03 | 8.13 | 8.13 | qfq | 33,323,466 | 272,942,389 | 0.87% |
| 2025-07-03 | 7.95 | 8.14 | 7.92 | 8.06 | 8.06 | qfq | 13,868,153 | 111,447,591 | 1.26% |
| 2025-07-02 | 7.95 | 8.10 | 7.86 | 7.96 | 7.96 | qfq | 11,646,973 | 92,940,088 | 0.13% |
| 2025-07-01 | 8.01 | 8.04 | 7.89 | 7.95 | 7.95 | qfq | 7,567,496 | 60,183,853 | -0.75% |
| 2025-06-30 | 7.95 | 8.05 | 7.89 | 8.01 | 8.01 | qfq | 9,807,500 | 78,289,605 | 1.52% |
| 2025-06-27 | 7.95 | 8.04 | 7.89 | 7.89 | 7.89 | qfq | 9,244,300 | 73,451,668 | -0.88% |
| 2025-06-26 | 7.91 | 8.20 | 7.91 | 7.96 | 7.96 | qfq | 15,775,810 | 126,958,300 | -0.25% |
| 2025-06-25 | 7.99 | 8.03 | 7.85 | 7.98 | 7.98 | qfq | 17,669,759 | 140,064,203 | 0.38% |
| 2025-06-24 | 8.01 | 8.05 | 7.75 | 7.95 | 7.95 | qfq | 28,229,600 | 222,516,894 | 0.63% |
| 2025-06-23 | 7.10 | 8.35 | 7.10 | 7.90 | 7.90 | qfq | 40,836,900 | 322,862,357 | 10.18% |
| 2025-06-20 | 7.22 | 7.32 | 7.17 | 7.17 | 7.17 | qfq | 4,617,100 | 33,340,264 | -0.69% |
| 2025-06-19 | 7.38 | 7.43 | 7.19 | 7.22 | 7.22 | qfq | 6,906,000 | 50,311,309 | -2.83% |
| 2025-06-18 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | qfq | 4,215,600 | 31,253,063 | -0.54% |
| 2025-06-17 | 7.48 | 7.53 | 7.40 | 7.47 | 7.47 | qfq | 5,838,006 | 43,470,444 | 0.00% |
| 2025-06-16 | 7.40 | 7.52 | 7.36 | 7.47 | 7.47 | qfq | 4,146,100 | 31,001,194 | 0.54% |
| 2025-06-13 | 7.65 | 7.65 | 7.42 | 7.43 | 7.43 | qfq | 8,270,500 | 62,046,304 | -3.00% |
| 2025-06-12 | 7.65 | 7.68 | 7.60 | 7.66 | 7.66 | qfq | 5,401,500 | 41,271,814 | -0.39% |
| 2025-06-11 | 7.72 | 7.80 | 7.68 | 7.69 | 7.69 | qfq | 6,324,000 | 48,782,173 | -0.13% |
| 2025-06-10 | 7.83 | 7.88 | 7.62 | 7.70 | 7.70 | qfq | 9,968,650 | 77,184,053 | -1.41% |
| 2025-06-09 | 7.62 | 7.85 | 7.60 | 7.81 | 7.81 | qfq | 12,545,201 | 97,223,269 | 2.90% |
| 2025-06-06 | 7.64 | 7.72 | 7.56 | 7.59 | 7.59 | qfq | 7,007,600 | 53,365,494 | -1.30% |
| 2025-06-05 | 7.69 | 7.73 | 7.56 | 7.69 | 7.69 | qfq | 7,686,651 | 58,712,970 | -0.13% |
| 2025-06-04 | 7.78 | 7.91 | 7.68 | 7.70 | 7.70 | qfq | 8,867,700 | 68,670,280 | -0.39% |
| 2025-06-03 | 7.74 | 7.89 | 7.71 | 7.73 | 7.73 | qfq | 13,028,800 | 101,364,224 | -2.03% |
| 2025-05-30 | 7.81 | 8.16 | 7.65 | 7.89 | 7.89 | qfq | 21,261,200 | 167,861,468 | 0.13% |
| 2025-05-29 | 7.64 | 7.88 | 7.64 | 7.88 | 7.88 | qfq | 7,768,700 | 60,628,729 | 2.87% |
| 2025-05-28 | 7.74 | 7.89 | 7.64 | 7.66 | 7.64 | qfq | 5,563,700 | 42,940,665 | -1.54% |
| 2025-05-27 | 7.76 | 7.82 | 7.63 | 7.78 | 7.76 | qfq | 6,281,500 | 48,513,967 | -0.13% |
| 2025-05-26 | 7.67 | 7.82 | 7.62 | 7.79 | 7.77 | qfq | 5,964,100 | 46,282,696 | 0.91% |
| 2025-05-23 | 7.75 | 7.90 | 7.71 | 7.72 | 7.70 | qfq | 6,487,871 | 50,717,453 | -0.64% |
| 2025-05-22 | 7.86 | 7.99 | 7.77 | 7.77 | 7.75 | qfq | 5,310,400 | 41,687,518 | -2.02% |
| 2025-05-21 | 8.09 | 8.09 | 7.91 | 7.93 | 7.91 | qfq | 6,429,200 | 51,227,281 | -1.98% |
| 2025-05-20 | 8.05 | 8.15 | 8.02 | 8.09 | 8.07 | qfq | 5,518,300 | 44,601,149 | 0.12% |
| 2025-05-19 | 8.02 | 8.10 | 7.93 | 8.08 | 8.06 | qfq | 5,365,400 | 43,095,117 | 0.50% |
| 2025-05-16 | 7.93 | 8.12 | 7.93 | 8.04 | 8.02 | qfq | 5,961,602 | 48,061,146 | 0.37% |
| 2025-05-15 | 8.10 | 8.15 | 7.99 | 8.01 | 7.99 | qfq | 5,939,500 | 47,771,388 | -1.11% |
| 2025-05-14 | 8.17 | 8.21 | 8.07 | 8.10 | 8.08 | qfq | 7,152,500 | 58,080,291 | -0.25% |
| 2025-05-13 | 8.27 | 8.30 | 8.09 | 8.12 | 8.10 | qfq | 8,848,700 | 72,332,960 | -0.98% |
| 2025-05-12 | 8.11 | 8.22 | 8.07 | 8.20 | 8.18 | qfq | 8,830,900 | 72,221,925 | 1.99% |
| 2025-05-09 | 8.17 | 8.21 | 8.01 | 8.04 | 8.02 | qfq | 8,512,219 | 68,741,229 | -1.95% |
| 2025-05-08 | 8.03 | 8.27 | 8.01 | 8.20 | 8.18 | qfq | 12,166,600 | 99,388,060 | 1.23% |
| 2025-05-07 | 8.16 | 8.43 | 8.00 | 8.10 | 8.08 | qfq | 16,457,745 | 134,301,698 | 0.75% |
| 2025-05-06 | 7.81 | 8.06 | 7.75 | 8.04 | 8.02 | qfq | 16,664,333 | 133,063,105 | 3.61% |
| 2025-04-30 | 8.10 | 8.18 | 7.71 | 7.76 | 7.74 | qfq | 16,031,800 | 125,061,518 | 0.13% |
| 2025-04-29 | 7.41 | 8.38 | 7.41 | 7.75 | 7.73 | qfq | 23,404,100 | 185,123,722 | 4.17% |
| 2025-04-28 | 7.55 | 7.57 | 7.33 | 7.44 | 7.42 | qfq | 9,128,371 | 67,849,149 | -3.38% |
| 2025-04-25 | 7.72 | 7.88 | 7.68 | 7.70 | 7.68 | qfq | 9,573,700 | 74,263,073 | -0.26% |
| 2025-04-24 | 7.88 | 7.92 | 7.64 | 7.72 | 7.70 | qfq | 14,046,600 | 108,933,082 | -2.53% |
| 2025-04-23 | 7.74 | 8.06 | 7.70 | 7.92 | 7.90 | qfq | 15,194,800 | 119,744,566 | 2.99% |
| 2025-04-22 | 7.74 | 7.75 | 7.62 | 7.69 | 7.67 | qfq | 5,736,700 | 44,083,718 | -0.65% |
| 2025-04-21 | 7.60 | 7.75 | 7.57 | 7.74 | 7.72 | qfq | 6,644,700 | 51,235,057 | 2.25% |
| 2025-04-18 | 7.58 | 7.62 | 7.46 | 7.57 | 7.55 | qfq | 5,298,700 | 39,960,675 | -0.26% |
| 2025-04-17 | 7.54 | 7.75 | 7.50 | 7.59 | 7.57 | qfq | 6,343,100 | 48,560,901 | 0.66% |
| 2025-04-16 | 7.68 | 7.71 | 7.41 | 7.54 | 7.52 | qfq | 6,815,500 | 51,535,450 | -1.82% |
| 2025-04-15 | 7.78 | 7.81 | 7.62 | 7.68 | 7.66 | qfq | 8,804,100 | 67,881,905 | 0.00% |
| 2025-04-14 | 7.60 | 7.80 | 7.60 | 7.68 | 7.66 | qfq | 7,416,962 | 57,027,685 | 1.86% |
| 2025-04-11 | 7.49 | 7.61 | 7.40 | 7.54 | 7.52 | qfq | 9,651,599 | 72,713,794 | 0.27% |
| 2025-04-10 | 7.34 | 7.66 | 7.34 | 7.52 | 7.50 | qfq | 12,461,200 | 94,273,986 | 3.44% |
| 2025-04-09 | 6.83 | 7.35 | 6.33 | 7.27 | 7.25 | qfq | 17,354,000 | 120,663,318 | 3.41% |
| 2025-04-08 | 6.82 | 7.24 | 6.80 | 7.03 | 7.02 | qfq | 14,375,700 | 100,692,925 | 3.38% |
| 2025-04-07 | 7.80 | 8.00 | 6.80 | 6.80 | 6.79 | qfq | 17,141,913 | 123,255,685 | -20.00% |
| 2025-04-03 | 8.45 | 8.60 | 8.40 | 8.50 | 8.48 | qfq | 4,579,100 | 38,904,565 | -0.70% |
| 2025-04-02 | 8.57 | 8.69 | 8.52 | 8.56 | 8.54 | qfq | 4,821,111 | 41,417,933 | -0.47% |
| 2025-04-01 | 8.50 | 8.70 | 8.50 | 8.60 | 8.58 | qfq | 5,565,699 | 48,037,036 | 1.06% |
| 2025-03-31 | 8.60 | 8.70 | 8.40 | 8.51 | 8.49 | qfq | 7,494,549 | 63,759,978 | -1.73% |
| 2025-03-28 | 8.99 | 9.03 | 8.65 | 8.66 | 8.64 | qfq | 9,329,262 | 81,898,594 | -4.31% |
| 2025-03-27 | 8.83 | 9.17 | 8.75 | 9.05 | 9.03 | qfq | 11,567,870 | 103,928,481 | 1.57% |
| 2025-03-26 | 8.87 | 8.96 | 8.74 | 8.91 | 8.89 | qfq | 6,845,100 | 60,705,885 | 1.71% |
| 2025-03-25 | 8.69 | 8.85 | 8.62 | 8.76 | 8.74 | qfq | 7,124,546 | 62,258,275 | 0.92% |
| 2025-03-24 | 8.98 | 9.01 | 8.48 | 8.68 | 8.66 | qfq | 10,476,830 | 91,160,402 | -3.45% |
| 2025-03-21 | 9.12 | 9.17 | 8.96 | 8.99 | 8.97 | qfq | 7,794,700 | 70,451,251 | -1.64% |
| 2025-03-20 | 9.20 | 9.32 | 9.08 | 9.14 | 9.12 | qfq | 7,381,830 | 67,840,520 | 0.00% |
| 2025-03-19 | 9.28 | 9.28 | 9.10 | 9.14 | 9.12 | qfq | 6,653,600 | 61,049,387 | -1.51% |
| 2025-03-18 | 9.18 | 9.34 | 9.18 | 9.28 | 9.26 | qfq | 7,974,300 | 73,870,667 | 1.20% |
| 2025-03-17 | 9.20 | 9.32 | 9.17 | 9.17 | 9.15 | qfq | 8,023,900 | 74,138,206 | -0.54% |
| 2025-03-14 | 9.10 | 9.22 | 8.98 | 9.22 | 9.20 | qfq | 9,604,399 | 87,788,523 | 1.21% |
| 2025-03-13 | 9.39 | 9.39 | 8.96 | 9.11 | 9.09 | qfq | 14,776,268 | 134,614,291 | -3.09% |
| 2025-03-12 | 9.43 | 9.53 | 9.38 | 9.40 | 9.38 | qfq | 9,457,666 | 89,222,403 | -0.21% |
| 2025-03-11 | 9.38 | 9.45 | 9.26 | 9.42 | 9.40 | qfq | 8,679,163 | 81,057,394 | -0.11% |
| 2025-03-10 | 9.51 | 9.63 | 9.38 | 9.43 | 9.41 | qfq | 8,490,600 | 80,352,582 | -1.05% |
| 2025-03-07 | 9.65 | 9.75 | 9.43 | 9.53 | 9.51 | qfq | 12,867,500 | 123,790,196 | -2.16% |
| 2025-03-06 | 9.49 | 9.75 | 9.47 | 9.74 | 9.72 | qfq | 17,588,848 | 169,687,795 | 2.74% |
| 2025-03-05 | 9.69 | 9.69 | 9.38 | 9.48 | 9.46 | qfq | 10,100,382 | 95,646,582 | -0.73% |
| 2025-03-04 | 9.36 | 9.55 | 9.35 | 9.55 | 9.53 | qfq | 9,536,407 | 90,287,255 | 1.27% |
| 2025-03-03 | 9.45 | 9.58 | 9.33 | 9.43 | 9.41 | qfq | 11,163,108 | 105,755,375 | 0.86% |
| 2025-02-28 | 9.79 | 9.90 | 9.32 | 9.35 | 9.33 | qfq | 16,847,700 | 160,953,836 | -5.46% |
| 2025-02-27 | 10.11 | 10.12 | 9.66 | 9.89 | 9.87 | qfq | 20,194,698 | 199,005,301 | -1.59% |
| 2025-02-26 | 9.94 | 10.15 | 9.85 | 10.05 | 10.03 | qfq | 23,770,897 | 237,414,832 | 0.50% |
| 2025-02-25 | 9.71 | 10.25 | 9.63 | 10.00 | 9.98 | qfq | 29,006,796 | 291,440,834 | 0.50% |
| 2025-02-24 | 9.69 | 10.42 | 9.62 | 9.95 | 9.93 | qfq | 38,475,364 | 386,322,761 | 4.08% |
| 2025-02-21 | 9.46 | 9.65 | 9.34 | 9.56 | 9.54 | qfq | 14,906,011 | 141,407,066 | 0.42% |
| 2025-02-20 | 9.45 | 9.56 | 9.38 | 9.52 | 9.50 | qfq | 14,126,014 | 133,878,743 | 0.42% |
| 2025-02-19 | 9.30 | 9.51 | 9.28 | 9.48 | 9.46 | qfq | 12,026,861 | 113,646,490 | 2.16% |
| 2025-02-18 | 9.82 | 9.82 | 9.25 | 9.28 | 9.26 | qfq | 20,030,697 | 190,229,534 | -6.07% |
| 2025-02-17 | 9.93 | 10.16 | 9.84 | 9.88 | 9.86 | qfq | 26,071,141 | 260,111,050 | -0.60% |
| 2025-02-14 | 9.61 | 10.03 | 9.47 | 9.94 | 9.92 | qfq | 34,705,716 | 336,825,356 | 1.95% |
| 2025-02-13 | 9.60 | 10.53 | 9.60 | 9.75 | 9.73 | qfq | 44,977,490 | 453,338,492 | 2.20% |
| 2025-02-12 | 9.25 | 9.62 | 9.23 | 9.54 | 9.52 | qfq | 19,465,424 | 185,017,371 | 2.80% |
| 2025-02-11 | 9.33 | 9.45 | 9.16 | 9.28 | 9.26 | qfq | 14,742,300 | 137,115,497 | -0.75% |
| 2025-02-10 | 9.29 | 9.39 | 9.27 | 9.35 | 9.33 | qfq | 12,574,002 | 117,196,078 | 0.75% |
| 2025-02-07 | 9.20 | 9.40 | 9.11 | 9.28 | 9.26 | qfq | 16,910,664 | 157,070,236 | 1.31% |
| 2025-02-06 | 8.90 | 9.16 | 8.82 | 9.16 | 9.14 | qfq | 15,011,464 | 136,245,135 | 2.69% |
| 2025-02-05 | 8.69 | 9.02 | 8.69 | 8.92 | 8.90 | qfq | 12,057,000 | 106,858,999 | 3.72% |
| 2025-01-27 | 8.82 | 9.03 | 8.58 | 8.60 | 8.58 | qfq | 7,767,000 | 68,085,558 | -2.05% |
| 2025-01-24 | 8.68 | 8.88 | 8.64 | 8.78 | 8.76 | qfq | 8,353,800 | 73,001,286 | 0.80% |
| 2025-01-23 | 8.88 | 9.07 | 8.71 | 8.71 | 8.69 | qfq | 11,436,300 | 102,167,102 | -0.46% |
| 2025-01-22 | 8.90 | 8.94 | 8.70 | 8.75 | 8.73 | qfq | 7,807,000 | 68,748,330 | -2.23% |
| 2025-01-21 | 9.00 | 9.04 | 8.84 | 8.95 | 8.93 | qfq | 9,849,400 | 87,978,591 | 0.22% |
| 2025-01-20 | 9.02 | 9.02 | 8.82 | 8.93 | 8.91 | qfq | 7,903,100 | 70,568,534 | 0.79% |
| 2025-01-17 | 8.93 | 9.04 | 8.84 | 8.86 | 8.84 | qfq | 7,748,500 | 69,057,268 | -0.67% |
| 2025-01-16 | 8.88 | 9.14 | 8.79 | 8.92 | 8.90 | qfq | 10,684,564 | 95,796,128 | 0.56% |
| 2025-01-15 | 8.93 | 9.06 | 8.85 | 8.87 | 8.85 | qfq | 10,070,100 | 89,794,372 | -1.00% |
| 2025-01-14 | 8.55 | 8.97 | 8.49 | 8.96 | 8.94 | qfq | 14,519,252 | 127,748,014 | 5.91% |
| 2025-01-13 | 8.25 | 8.50 | 8.09 | 8.46 | 8.44 | qfq | 8,802,000 | 73,367,358 | 1.08% |
| 2025-01-10 | 8.66 | 8.77 | 8.37 | 8.37 | 8.35 | qfq | 10,120,800 | 87,067,716 | -3.79% |
| 2025-01-09 | 8.64 | 8.76 | 8.56 | 8.70 | 8.68 | qfq | 8,754,138 | 76,233,426 | 0.46% |
| 2025-01-08 | 8.61 | 8.75 | 8.32 | 8.66 | 8.64 | qfq | 11,357,000 | 97,351,047 | 0.23% |
| 2025-01-07 | 8.45 | 8.64 | 8.35 | 8.64 | 8.62 | qfq | 9,753,800 | 82,941,785 | 3.10% |
| 2025-01-06 | 8.44 | 8.53 | 8.13 | 8.38 | 8.36 | qfq | 10,176,800 | 85,385,118 | -0.83% |
| 2025-01-03 | 9.10 | 9.14 | 8.42 | 8.45 | 8.43 | qfq | 16,321,962 | 142,038,770 | -6.42% |
| 2025-01-02 | 9.49 | 9.54 | 8.92 | 9.03 | 9.01 | qfq | 14,971,364 | 137,644,238 | -4.34% |
| 2024-12-31 | 9.96 | 10.03 | 9.42 | 9.44 | 9.42 | qfq | 15,484,600 | 149,602,707 | -5.41% |
| 2024-12-30 | 10.16 | 10.26 | 9.96 | 9.98 | 9.96 | qfq | 11,707,572 | 118,060,223 | -1.19% |
| 2024-12-27 | 10.14 | 10.29 | 10.06 | 10.10 | 10.08 | qfq | 14,644,972 | 149,167,896 | 0.60% |
| 2024-12-26 | 9.98 | 10.24 | 9.96 | 10.04 | 10.02 | qfq | 17,003,472 | 171,872,173 | -0.99% |
| 2024-12-25 | 9.91 | 10.61 | 9.64 | 10.14 | 10.12 | qfq | 26,849,003 | 270,285,868 | 1.40% |
| 2024-12-24 | 9.96 | 10.30 | 9.95 | 10.00 | 9.98 | qfq | 15,831,644 | 160,137,676 | 1.73% |
| 2024-12-23 | 10.34 | 10.35 | 9.76 | 9.83 | 9.81 | qfq | 12,604,579 | 125,947,593 | -4.56% |
| 2024-12-20 | 10.10 | 10.38 | 10.10 | 10.30 | 10.28 | qfq | 11,066,401 | 113,748,333 | 1.98% |
| 2024-12-19 | 9.98 | 10.19 | 9.91 | 10.10 | 10.08 | qfq | 10,860,400 | 109,432,035 | -0.79% |
| 2024-12-18 | 10.20 | 10.31 | 10.03 | 10.18 | 10.16 | qfq | 11,817,145 | 120,216,023 | -0.10% |
| 2024-12-17 | 10.95 | 10.97 | 10.15 | 10.19 | 10.17 | qfq | 20,393,380 | 213,727,951 | -7.19% |
| 2024-12-16 | 10.94 | 11.27 | 10.87 | 10.98 | 10.96 | qfq | 15,431,380 | 170,927,479 | 0.37% |
| 2024-12-13 | 11.28 | 11.31 | 10.92 | 10.94 | 10.92 | qfq | 19,942,904 | 221,576,346 | -4.04% |
| 2024-12-12 | 11.27 | 11.48 | 11.11 | 11.40 | 11.38 | qfq | 23,063,006 | 260,737,450 | 0.80% |
| 2024-12-11 | 11.30 | 11.45 | 11.19 | 11.31 | 11.29 | qfq | 20,417,096 | 230,500,020 | 0.44% |
| 2024-12-10 | 11.25 | 11.49 | 11.14 | 11.26 | 11.24 | qfq | 29,872,300 | 338,345,822 | 2.74% |
| 2024-12-09 | 11.03 | 11.13 | 10.84 | 10.96 | 10.94 | qfq | 12,927,100 | 142,020,741 | -1.17% |
| 2024-12-06 | 11.10 | 11.17 | 10.88 | 11.09 | 11.07 | qfq | 17,473,928 | 192,925,079 | -0.27% |
| 2024-12-05 | 10.96 | 11.18 | 10.94 | 11.12 | 11.10 | qfq | 14,562,450 | 161,571,082 | 0.63% |
| 2024-12-04 | 11.24 | 11.36 | 11.03 | 11.05 | 11.03 | qfq | 24,078,630 | 269,480,505 | -4.16% |
| 2024-12-03 | 11.20 | 12.22 | 11.03 | 11.53 | 11.51 | qfq | 37,302,028 | 434,040,050 | 2.67% |
| 2024-12-02 | 11.01 | 11.30 | 10.96 | 11.23 | 11.21 | qfq | 18,709,000 | 209,529,181 | 2.00% |
| 2024-11-29 | 11.10 | 11.18 | 10.80 | 11.01 | 10.99 | qfq | 20,956,964 | 230,651,919 | 0.18% |
| 2024-11-28 | 10.82 | 11.33 | 10.75 | 10.99 | 10.97 | qfq | 26,227,800 | 291,613,979 | 1.57% |
| 2024-11-27 | 10.51 | 10.86 | 10.32 | 10.82 | 10.80 | qfq | 15,999,600 | 169,646,011 | 2.17% |
| 2024-11-26 | 10.91 | 11.12 | 10.57 | 10.59 | 10.57 | qfq | 16,119,299 | 174,870,766 | -3.38% |
| 2024-11-25 | 11.01 | 11.17 | 10.64 | 10.96 | 10.94 | qfq | 20,535,000 | 223,567,930 | -1.97% |
| 2024-11-22 | 11.50 | 11.83 | 10.91 | 11.18 | 11.16 | qfq | 35,683,494 | 408,835,504 | -1.67% |
| 2024-11-21 | 11.40 | 11.54 | 11.20 | 11.37 | 11.35 | qfq | 27,019,200 | 306,891,364 | -2.32% |
| 2024-11-20 | 10.91 | 11.94 | 10.88 | 11.64 | 11.62 | qfq | 38,101,066 | 440,035,798 | 4.86% |
| 2024-11-19 | 10.90 | 11.12 | 10.68 | 11.10 | 11.08 | qfq | 26,481,045 | 289,739,017 | 2.30% |
| 2024-11-18 | 11.05 | 11.18 | 10.30 | 10.85 | 10.83 | qfq | 28,272,400 | 301,090,979 | -1.36% |
| 2024-11-15 | 11.63 | 11.78 | 11.00 | 11.00 | 10.98 | qfq | 26,237,339 | 299,171,427 | -4.60% |
| 2024-11-14 | 12.25 | 12.27 | 11.51 | 11.53 | 11.51 | qfq | 23,229,445 | 275,155,080 | -5.95% |
| 2024-11-13 | 12.12 | 12.27 | 11.70 | 12.26 | 12.23 | qfq | 30,081,620 | 360,433,654 | 0.25% |
| 2024-11-12 | 12.59 | 12.94 | 12.10 | 12.23 | 12.20 | qfq | 38,952,718 | 480,382,070 | -3.55% |
| 2024-11-11 | 12.21 | 12.68 | 12.15 | 12.68 | 12.65 | qfq | 38,319,163 | 478,493,337 | 1.77% |
| 2024-11-08 | 12.50 | 13.16 | 12.40 | 12.46 | 12.43 | qfq | 47,821,012 | 607,029,824 | -0.88% |
| 2024-11-07 | 12.30 | 12.65 | 12.10 | 12.57 | 12.54 | qfq | 60,063,001 | 744,192,361 | -3.31% |
| 2024-11-06 | 13.45 | 14.36 | 12.80 | 13.00 | 12.97 | qfq | 94,461,852 | 1,275,108,787 | 1.72% |
| 2024-11-05 | 12.37 | 12.78 | 12.21 | 12.78 | 12.75 | qfq | 65,089,933 | 820,283,808 | 2.40% |
| 2024-11-04 | 12.08 | 12.85 | 11.89 | 12.48 | 12.45 | qfq | 61,091,555 | 758,874,703 | 0.08% |
| 2024-11-01 | 13.53 | 14.25 | 12.29 | 12.47 | 12.44 | qfq | 98,579,620 | 1,298,672,995 | -8.58% |
| 2024-10-31 | 13.86 | 14.38 | 13.04 | 13.64 | 13.61 | qfq | 151,002,095 | 2,076,401,255 | 4.60% |
| 2024-10-30 | 10.76 | 13.04 | 10.58 | 13.04 | 13.01 | qfq | 73,378,819 | 915,904,513 | 19.96% |
| 2024-10-29 | 11.31 | 11.46 | 10.87 | 10.87 | 10.85 | qfq | 53,998,595 | 600,296,323 | -5.97% |
| 2024-10-28 | 11.40 | 12.10 | 11.37 | 11.56 | 11.54 | qfq | 69,501,866 | 812,970,475 | 2.48% |
| 2024-10-25 | 10.85 | 11.44 | 10.85 | 11.28 | 11.26 | qfq | 50,084,174 | 563,273,829 | 3.01% |
| 2024-10-24 | 11.36 | 11.42 | 10.71 | 10.95 | 10.93 | qfq | 47,792,423 | 522,895,307 | -3.78% |
| 2024-10-23 | 11.02 | 11.95 | 11.02 | 11.38 | 11.36 | qfq | 75,652,627 | 864,979,358 | 0.71% |
| 2024-10-22 | 11.81 | 12.88 | 11.30 | 11.30 | 11.28 | qfq | 111,007,750 | 1,317,686,958 | -3.58% |
| 2024-10-21 | 10.53 | 12.32 | 10.50 | 11.72 | 11.70 | qfq | 101,685,428 | 1,155,395,482 | 11.30% |
| 2024-10-18 | 9.66 | 10.75 | 9.65 | 10.53 | 10.51 | qfq | 76,006,544 | 783,739,390 | 7.12% |
| 2024-10-17 | 9.90 | 10.36 | 9.80 | 9.83 | 9.81 | qfq | 51,465,861 | 518,625,319 | -1.40% |
| 2024-10-16 | 9.87 | 10.37 | 9.75 | 9.97 | 9.95 | qfq | 44,368,800 | 444,123,729 | -1.48% |
| 2024-10-15 | 9.66 | 10.47 | 9.54 | 10.12 | 10.10 | qfq | 65,099,854 | 658,725,963 | 3.37% |
| 2024-10-14 | 9.35 | 9.82 | 9.21 | 9.79 | 9.77 | qfq | 38,336,770 | 366,855,169 | 5.27% |
| 2024-10-11 | 9.97 | 9.97 | 9.10 | 9.30 | 9.28 | qfq | 42,048,926 | 396,198,093 | -7.65% |
| 2024-10-10 | 9.96 | 10.68 | 9.74 | 10.07 | 10.05 | qfq | 50,576,418 | 514,418,973 | 0.80% |
| 2024-10-09 | 11.25 | 11.30 | 9.99 | 9.99 | 9.97 | qfq | 76,152,524 | 813,104,962 | -17.64% |
| 2024-10-08 | 12.37 | 12.45 | 10.69 | 12.13 | 12.10 | qfq | 91,847,427 | 1,070,535,907 | 16.63% |
| 2024-09-30 | 9.40 | 10.60 | 9.22 | 10.40 | 10.38 | qfq | 78,638,546 | 780,168,945 | 14.16% |
| 2024-09-27 | 8.85 | 9.24 | 8.75 | 9.11 | 9.09 | qfq | 57,691,778 | 518,495,063 | 5.56% |
| 2024-09-26 | 8.40 | 8.63 | 8.39 | 8.63 | 8.61 | qfq | 33,873,402 | 288,431,302 | 1.41% |
| 2024-09-25 | 8.45 | 8.79 | 8.40 | 8.51 | 8.49 | qfq | 44,442,898 | 382,288,285 | 0.12% |
| 2024-09-24 | 8.26 | 8.52 | 8.11 | 8.50 | 8.48 | qfq | 41,660,608 | 348,108,145 | 3.79% |
| 2024-09-23 | 8.09 | 8.25 | 7.97 | 8.19 | 8.17 | qfq | 21,694,374 | 176,127,339 | 0.99% |
| 2024-09-20 | 8.20 | 8.33 | 8.03 | 8.11 | 8.09 | qfq | 23,729,474 | 192,996,909 | -1.10% |
| 2024-09-19 | 8.22 | 8.38 | 8.10 | 8.20 | 8.18 | qfq | 28,583,400 | 235,601,949 | 0.49% |
| 2024-09-18 | 8.09 | 8.24 | 7.96 | 8.16 | 8.14 | qfq | 22,506,400 | 182,557,706 | 1.75% |
| 2024-09-13 | 8.47 | 8.61 | 8.00 | 8.02 | 8.00 | qfq | 32,252,094 | 265,792,019 | -3.95% |
| 2024-09-12 | 8.40 | 8.74 | 8.32 | 8.35 | 8.33 | qfq | 37,380,200 | 317,461,337 | -3.24% |
| 2024-09-11 | 8.67 | 8.72 | 8.20 | 8.63 | 8.61 | qfq | 57,475,294 | 484,149,847 | -4.00% |
| 2024-09-10 | 7.93 | 9.47 | 7.93 | 8.99 | 8.97 | qfq | 88,074,075 | 789,049,924 | 13.94% |
| 2024-09-09 | 7.78 | 8.02 | 7.70 | 7.89 | 7.87 | qfq | 15,742,679 | 123,925,348 | -1.25% |
| 2024-09-06 | 7.93 | 8.20 | 7.93 | 7.99 | 7.97 | qfq | 24,208,200 | 195,683,423 | 0.00% |
| 2024-09-05 | 8.06 | 8.17 | 7.81 | 7.99 | 7.97 | qfq | 23,654,015 | 189,222,607 | -0.25% |
| 2024-09-04 | 8.20 | 8.32 | 7.99 | 8.01 | 7.99 | qfq | 23,172,615 | 188,353,341 | -2.79% |
| 2024-09-03 | 8.15 | 8.50 | 8.15 | 8.24 | 8.22 | qfq | 23,551,500 | 195,212,784 | 1.10% |
| 2024-09-02 | 8.30 | 8.50 | 8.11 | 8.15 | 8.13 | qfq | 29,039,415 | 241,140,815 | -1.69% |
| 2024-08-30 | 7.94 | 8.60 | 7.94 | 8.29 | 8.27 | qfq | 36,494,985 | 303,100,425 | 3.24% |
| 2024-08-29 | 7.66 | 8.32 | 7.59 | 8.03 | 8.01 | qfq | 31,675,785 | 252,581,332 | 3.61% |
| 2024-08-28 | 8.03 | 8.09 | 7.72 | 7.75 | 7.73 | qfq | 19,191,685 | 150,461,690 | -3.25% |
| 2024-08-27 | 8.30 | 8.45 | 8.01 | 8.01 | 7.99 | qfq | 24,215,900 | 197,110,362 | -5.54% |
| 2024-08-26 | 7.90 | 8.60 | 7.90 | 8.48 | 8.46 | qfq | 37,293,900 | 313,170,293 | 5.60% |
| 2024-08-23 | 8.40 | 8.48 | 7.98 | 8.03 | 8.01 | qfq | 21,119,915 | 172,172,037 | -1.95% |
| 2024-08-22 | 8.27 | 8.42 | 8.07 | 8.19 | 8.17 | qfq | 19,660,727 | 161,842,951 | -1.21% |
| 2024-08-21 | 8.22 | 8.40 | 8.13 | 8.29 | 8.27 | qfq | 15,883,900 | 131,250,068 | 0.24% |
| 2024-08-20 | 8.44 | 8.54 | 8.18 | 8.27 | 8.25 | qfq | 18,780,198 | 155,874,098 | -2.36% |
| 2024-08-19 | 8.47 | 8.65 | 8.46 | 8.47 | 8.45 | qfq | 15,733,300 | 134,430,396 | -0.82% |
| 2024-08-16 | 8.80 | 8.89 | 8.47 | 8.54 | 8.52 | qfq | 24,171,300 | 209,334,932 | -3.61% |
| 2024-08-15 | 8.64 | 8.87 | 8.52 | 8.86 | 8.84 | qfq | 24,324,500 | 211,717,440 | 1.61% |
| 2024-08-14 | 8.82 | 8.99 | 8.71 | 8.72 | 8.70 | qfq | 22,268,600 | 197,284,515 | -1.36% |
| 2024-08-13 | 8.65 | 8.86 | 8.61 | 8.84 | 8.82 | qfq | 21,021,500 | 183,164,199 | 2.31% |
| 2024-08-12 | 8.81 | 8.85 | 8.51 | 8.64 | 8.62 | qfq | 24,491,100 | 211,380,979 | -2.26% |
| 2024-08-09 | 9.07 | 9.53 | 8.83 | 8.84 | 8.82 | qfq | 34,822,838 | 319,561,640 | -2.21% |
| 2024-08-08 | 9.33 | 9.39 | 8.97 | 9.04 | 9.02 | qfq | 34,684,638 | 314,554,755 | -4.14% |
| 2024-08-07 | 9.38 | 9.64 | 9.28 | 9.43 | 9.41 | qfq | 31,967,215 | 300,751,989 | -0.84% |
| 2024-08-06 | 9.98 | 10.13 | 9.38 | 9.51 | 9.49 | qfq | 54,090,945 | 520,837,865 | -2.96% |
| 2024-08-05 | 10.32 | 10.99 | 9.80 | 9.80 | 9.78 | qfq | 70,087,063 | 735,129,831 | -4.67% |
| 2024-08-02 | 9.92 | 10.99 | 9.88 | 10.28 | 10.26 | qfq | 87,833,353 | 918,971,080 | 1.68% |
| 2024-08-01 | 9.87 | 10.26 | 9.80 | 10.11 | 10.09 | qfq | 73,866,894 | 741,126,430 | 1.20% |
| 2024-07-31 | 9.50 | 10.70 | 9.20 | 9.99 | 9.97 | qfq | 86,379,420 | 840,706,055 | 4.28% |
| 2024-07-30 | 9.63 | 10.17 | 9.50 | 9.58 | 9.56 | qfq | 76,159,190 | 745,454,654 | -1.64% |
| 2024-07-29 | 8.75 | 10.27 | 8.54 | 9.74 | 9.72 | qfq | 81,763,185 | 766,207,399 | 11.06% |
| 2024-07-26 | 8.60 | 8.90 | 8.46 | 8.77 | 8.75 | qfq | 40,202,403 | 350,027,597 | -0.11% |
| 2024-07-25 | 8.27 | 9.20 | 8.23 | 8.78 | 8.76 | qfq | 56,001,896 | 493,525,547 | 4.52% |
| 2024-07-24 | 8.29 | 8.55 | 8.26 | 8.40 | 8.38 | qfq | 22,574,636 | 189,443,483 | 0.24% |
| 2024-07-23 | 8.53 | 8.65 | 8.38 | 8.38 | 8.36 | qfq | 24,605,544 | 209,451,926 | -3.12% |
| 2024-07-22 | 8.44 | 8.76 | 8.32 | 8.65 | 8.63 | qfq | 38,343,340 | 328,227,207 | 3.97% |
| 2024-07-19 | 8.28 | 8.43 | 8.20 | 8.32 | 8.30 | qfq | 21,736,500 | 180,748,235 | -1.07% |
| 2024-07-18 | 8.35 | 8.49 | 8.09 | 8.41 | 8.39 | qfq | 28,071,800 | 232,115,738 | -1.41% |
| 2024-07-17 | 8.96 | 9.04 | 8.52 | 8.53 | 8.51 | qfq | 28,173,700 | 245,625,603 | -4.37% |
| 2024-07-16 | 8.92 | 9.00 | 8.74 | 8.92 | 8.90 | qfq | 28,729,404 | 253,827,038 | -0.89% |
| 2024-07-15 | 9.16 | 9.35 | 8.91 | 9.00 | 8.98 | qfq | 31,132,600 | 283,692,634 | -1.10% |
| 2024-07-12 | 9.01 | 9.27 | 9.00 | 9.10 | 9.08 | qfq | 28,507,000 | 260,827,228 | -0.44% |
| 2024-07-11 | 9.20 | 9.32 | 9.05 | 9.14 | 9.12 | qfq | 34,808,800 | 318,685,475 | 1.90% |
| 2024-07-10 | 9.06 | 9.31 | 8.91 | 8.97 | 8.95 | qfq | 43,957,700 | 399,442,936 | -2.50% |
| 2024-07-09 | 8.60 | 9.60 | 8.43 | 9.20 | 9.18 | qfq | 59,558,704 | 537,343,657 | 8.36% |
| 2024-07-08 | 8.91 | 8.93 | 8.43 | 8.49 | 8.47 | qfq | 31,464,358 | 269,586,466 | -5.46% |
| 2024-07-05 | 8.88 | 9.03 | 8.70 | 8.98 | 8.96 | qfq | 29,272,421 | 259,580,072 | 0.56% |
| 2024-07-04 | 9.16 | 9.32 | 8.82 | 8.93 | 8.91 | qfq | 40,121,721 | 359,597,848 | -3.98% |
| 2024-07-03 | 9.58 | 9.93 | 9.30 | 9.30 | 9.28 | qfq | 46,840,854 | 449,450,696 | -1.59% |
| 2024-07-02 | 9.68 | 9.74 | 9.36 | 9.45 | 9.43 | qfq | 39,418,195 | 373,395,512 | -2.98% |
| 2024-07-01 | 9.93 | 10.19 | 9.47 | 9.74 | 9.72 | qfq | 56,340,400 | 550,246,960 | -1.12% |
| 2024-06-28 | 9.50 | 10.60 | 9.47 | 9.85 | 9.83 | qfq | 84,088,724 | 843,910,624 | 6.37% |
| 2024-06-27 | 9.93 | 9.95 | 9.24 | 9.26 | 9.24 | qfq | 50,624,495 | 480,592,873 | -7.03% |
| 2024-06-26 | 9.71 | 10.06 | 9.38 | 9.96 | 9.94 | qfq | 61,500,525 | 594,295,321 | -1.97% |
| 2024-06-25 | 9.80 | 10.85 | 9.80 | 10.16 | 10.14 | qfq | 74,631,800 | 770,549,164 | 2.21% |
| 2024-06-24 | 10.46 | 10.61 | 9.81 | 9.94 | 9.92 | qfq | 54,959,698 | 555,407,450 | -5.78% |
| 2024-06-21 | 10.78 | 11.10 | 10.35 | 10.55 | 10.53 | qfq | 63,742,104 | 680,291,119 | -3.03% |
| 2024-06-20 | 11.28 | 11.45 | 10.68 | 10.88 | 10.86 | qfq | 85,582,768 | 940,526,262 | -3.72% |
| 2024-06-19 | 10.56 | 11.97 | 10.42 | 11.30 | 11.28 | qfq | 132,088,681 | 1,487,259,694 | 5.81% |
| 2024-06-18 | 9.15 | 10.68 | 9.15 | 10.68 | 10.66 | qfq | 112,980,252 | 1,142,093,219 | 20.00% |
| 2024-06-17 | 8.82 | 9.15 | 8.79 | 8.90 | 8.88 | qfq | 33,552,899 | 299,584,767 | 0.91% |
| 2024-06-14 | 9.03 | 9.08 | 8.72 | 8.82 | 8.80 | qfq | 26,089,499 | 229,990,933 | -1.67% |
| 2024-06-13 | 9.20 | 9.31 | 8.91 | 8.97 | 8.95 | qfq | 36,530,300 | 330,485,144 | -3.55% |
| 2024-06-12 | 9.17 | 9.34 | 9.05 | 9.30 | 9.28 | qfq | 36,452,599 | 334,466,955 | 1.86% |
| 2024-06-11 | 8.94 | 9.17 | 8.76 | 9.13 | 9.11 | qfq | 37,317,936 | 336,103,622 | 1.33% |
| 2024-06-07 | 8.89 | 9.14 | 8.75 | 9.01 | 8.99 | qfq | 41,496,436 | 371,288,292 | 2.50% |
| 2024-06-06 | 9.23 | 9.37 | 8.61 | 8.79 | 8.76 | qfq | 52,578,865 | 465,668,096 | -5.28% |
| 2024-06-05 | 9.60 | 9.69 | 9.28 | 9.28 | 9.24 | qfq | 49,189,302 | 463,557,508 | -5.50% |
| 2024-06-04 | 9.91 | 10.49 | 9.68 | 9.82 | 9.78 | qfq | 64,278,012 | 645,247,255 | -2.58% |
| 2024-06-03 | 9.88 | 10.69 | 9.83 | 10.08 | 10.04 | qfq | 78,262,453 | 801,017,823 | 4.24% |
| 2024-05-31 | 9.63 | 9.86 | 9.37 | 9.67 | 9.63 | qfq | 41,525,224 | 399,809,393 | -0.41% |
| 2024-05-30 | 10.07 | 10.17 | 9.59 | 9.71 | 9.67 | qfq | 47,787,992 | 470,497,252 | -3.29% |
| 2024-05-29 | 10.09 | 10.34 | 9.88 | 10.04 | 10.00 | qfq | 48,372,458 | 484,589,896 | -2.14% |
| 2024-05-28 | 10.73 | 11.06 | 10.22 | 10.26 | 10.22 | qfq | 55,997,300 | 591,061,734 | -5.96% |
| 2024-05-27 | 10.44 | 11.13 | 10.21 | 10.91 | 10.87 | qfq | 61,056,189 | 653,768,828 | 3.51% |
| 2024-05-24 | 11.20 | 11.28 | 10.46 | 10.54 | 10.50 | qfq | 65,327,035 | 700,239,865 | -8.67% |
| 2024-05-23 | 12.20 | 12.56 | 11.45 | 11.54 | 11.50 | qfq | 67,752,179 | 813,184,743 | -6.03% |
| 2024-05-22 | 12.40 | 12.57 | 12.00 | 12.28 | 12.23 | qfq | 54,401,526 | 665,692,187 | -0.08% |
| 2024-05-21 | 12.60 | 12.91 | 12.09 | 12.29 | 12.24 | qfq | 64,797,088 | 804,637,645 | -5.24% |
| 2024-05-20 | 12.56 | 13.49 | 12.56 | 12.97 | 12.92 | qfq | 83,540,557 | 1,081,156,384 | -0.23% |
| 2024-05-17 | 13.50 | 13.77 | 12.56 | 13.00 | 12.95 | qfq | 112,952,041 | 1,482,911,352 | 0.00% |
| 2024-05-16 | 11.95 | 13.31 | 11.94 | 13.00 | 12.95 | qfq | 104,744,226 | 1,341,236,588 | 9.34% |
| 2024-05-15 | 11.74 | 12.68 | 11.35 | 11.89 | 11.84 | qfq | 81,922,028 | 991,284,011 | -1.33% |
| 2024-05-14 | 12.90 | 12.97 | 11.90 | 12.05 | 12.00 | qfq | 85,273,046 | 1,048,784,273 | -5.34% |
| 2024-05-13 | 11.98 | 13.00 | 11.78 | 12.73 | 12.68 | qfq | 89,778,129 | 1,129,843,619 | 2.33% |
| 2024-05-10 | 13.90 | 14.40 | 12.26 | 12.44 | 12.39 | qfq | 113,849,887 | 1,531,921,184 | -8.26% |
| 2024-05-09 | 13.46 | 13.96 | 13.20 | 13.56 | 13.51 | qfq | 95,785,423 | 1,297,637,015 | -5.37% |
| 2024-05-08 | 13.13 | 14.66 | 12.51 | 14.33 | 14.27 | qfq | 133,680,587 | 1,804,448,557 | 2.87% |
| 2024-05-07 | 12.50 | 14.39 | 12.30 | 13.93 | 13.88 | qfq | 142,271,783 | 1,917,095,202 | 16.18% |
| 2024-05-06 | 10.88 | 12.55 | 10.62 | 11.99 | 11.94 | qfq | 113,675,941 | 1,336,269,105 | 10.10% |
| 2024-04-30 | 11.00 | 11.25 | 9.92 | 10.89 | 10.85 | qfq | 103,441,066 | 1,097,630,903 | -5.30% |
| 2024-04-29 | 9.97 | 11.81 | 9.92 | 11.50 | 11.46 | qfq | 117,833,233 | 1,279,239,348 | 14.54% |
| 2024-04-26 | 10.84 | 11.11 | 9.88 | 10.04 | 10.00 | qfq | 115,286,759 | 1,211,417,948 | -7.12% |
| 2024-04-25 | 10.31 | 11.60 | 10.31 | 10.81 | 10.77 | qfq | 120,390,304 | 1,330,209,528 | 10.76% |
| 2024-04-24 | 8.39 | 10.20 | 8.30 | 9.76 | 9.72 | qfq | 96,347,452 | 924,842,007 | 9.91% |
| 2024-04-23 | 8.35 | 9.20 | 8.35 | 8.88 | 8.85 | qfq | 75,082,615 | 665,313,877 | 8.69% |
| 2024-04-22 | 9.20 | 9.47 | 8.10 | 8.17 | 8.14 | qfq | 89,262,550 | 779,588,027 | -17.56% |
| 2024-04-19 | 8.81 | 10.00 | 8.74 | 9.91 | 9.87 | qfq | 110,095,277 | 1,035,849,450 | 14.97% |
| 2024-04-18 | 8.15 | 9.48 | 7.82 | 8.62 | 8.59 | qfq | 111,440,700 | 977,414,959 | 6.29% |
| 2024-04-17 | 7.10 | 8.12 | 7.03 | 8.11 | 8.08 | qfq | 89,933,569 | 683,966,812 | 19.79% |
| 2024-04-16 | 7.65 | 7.79 | 6.58 | 6.77 | 6.74 | qfq | 86,842,957 | 616,907,634 | -15.06% |
| 2024-04-15 | 8.45 | 8.79 | 7.91 | 7.97 | 7.94 | qfq | 75,734,580 | 627,912,680 | -8.18% |
| 2024-04-12 | 8.62 | 9.39 | 8.40 | 8.68 | 8.65 | qfq | 95,281,353 | 843,652,269 | -3.66% |
| 2024-04-11 | 10.09 | 10.50 | 9.01 | 9.01 | 8.97 | qfq | 121,506,498 | 1,174,669,617 | -19.98% |
| 2024-04-10 | 9.62 | 11.40 | 9.60 | 11.26 | 11.22 | qfq | 133,702,993 | 1,370,500,255 | 18.40% |
| 2024-04-09 | 9.13 | 10.88 | 9.12 | 9.51 | 9.47 | qfq | 125,734,753 | 1,247,100,329 | -1.25% |
| 2024-04-08 | 8.34 | 9.68 | 7.92 | 9.63 | 9.59 | qfq | 118,807,370 | 1,059,199,219 | 15.33% |
| 2024-04-03 | 8.96 | 9.37 | 8.25 | 8.35 | 8.32 | qfq | 117,805,306 | 1,014,327,166 | -11.64% |
| 2024-04-02 | 7.97 | 9.90 | 7.79 | 9.45 | 9.41 | qfq | 141,919,470 | 1,325,624,716 | 14.55% |
| 2024-04-01 | 7.06 | 8.47 | 7.06 | 8.25 | 8.22 | qfq | 111,116,861 | 868,857,813 | 16.69% |
| 2024-03-29 | 6.95 | 7.44 | 6.71 | 7.07 | 7.04 | qfq | 117,837,209 | 835,473,262 | 8.44% |
| 2024-03-28 | 5.75 | 6.52 | 5.75 | 6.52 | 6.49 | qfq | 62,990,989 | 397,579,317 | 20.07% |
| 2024-03-27 | 5.66 | 5.79 | 5.31 | 5.43 | 5.41 | qfq | 45,034,010 | 249,069,391 | -4.74% |
| 2024-03-26 | 5.99 | 6.07 | 5.68 | 5.70 | 5.68 | qfq | 49,800,619 | 290,531,873 | -6.25% |
| 2024-03-25 | 6.42 | 6.85 | 6.08 | 6.08 | 6.06 | qfq | 68,827,094 | 440,792,880 | -6.46% |
| 2024-03-22 | 5.96 | 6.83 | 5.86 | 6.50 | 6.47 | qfq | 87,574,620 | 553,201,616 | 8.33% |
| 2024-03-21 | 5.70 | 6.30 | 5.60 | 6.00 | 5.98 | qfq | 93,030,482 | 545,246,065 | -0.33% |
| 2024-03-20 | 5.22 | 6.20 | 5.22 | 6.02 | 6.00 | qfq | 94,525,664 | 565,092,911 | 16.44% |
| 2024-03-19 | 5.29 | 5.66 | 5.15 | 5.17 | 5.15 | qfq | 41,687,470 | 222,299,774 | -2.45% |
| 2024-03-18 | 4.98 | 5.38 | 4.95 | 5.30 | 5.28 | qfq | 40,078,376 | 209,420,968 | 4.33% |
| 2024-03-15 | 4.90 | 5.24 | 4.87 | 5.08 | 5.06 | qfq | 37,278,433 | 189,974,818 | 3.04% |
| 2024-03-14 | 4.90 | 5.03 | 4.75 | 4.93 | 4.91 | qfq | 36,963,023 | 179,942,163 | -1.99% |
| 2024-03-13 | 5.25 | 5.29 | 4.99 | 5.03 | 5.01 | qfq | 72,430,553 | 370,094,734 | -8.88% |
| 2024-03-12 | 4.57 | 5.52 | 4.42 | 5.52 | 5.50 | qfq | 74,678,805 | 382,738,652 | 20.00% |
| 2024-03-11 | 4.58 | 4.85 | 4.42 | 4.60 | 4.58 | qfq | 26,368,763 | 120,658,647 | -1.50% |
| 2024-03-08 | 4.88 | 5.43 | 4.61 | 4.67 | 4.65 | qfq | 39,105,059 | 193,429,614 | -3.51% |
| 2024-03-07 | 4.05 | 4.84 | 4.05 | 4.84 | 4.82 | qfq | 18,724,167 | 87,365,977 | 20.10% |
| 2024-03-06 | 3.92 | 4.16 | 3.90 | 4.03 | 4.01 | qfq | 7,092,669 | 28,749,147 | 2.81% |
| 2024-03-05 | 4.04 | 4.04 | 3.91 | 3.92 | 3.90 | qfq | 4,741,800 | 18,707,432 | -2.97% |
| 2024-03-04 | 4.08 | 4.08 | 3.93 | 4.04 | 4.02 | qfq | 4,795,404 | 19,163,229 | 0.25% |
| 2024-03-01 | 4.04 | 4.06 | 3.95 | 4.03 | 4.01 | qfq | 4,245,100 | 17,019,174 | 0.50% |
| 2024-02-29 | 3.80 | 4.12 | 3.80 | 4.01 | 3.99 | qfq | 7,406,618 | 29,362,595 | 3.35% |
| 2024-02-28 | 4.22 | 4.30 | 3.87 | 3.88 | 3.86 | qfq | 9,248,600 | 38,097,604 | -8.06% |
| 2024-02-27 | 4.16 | 4.26 | 4.14 | 4.22 | 4.20 | qfq | 5,907,116 | 24,761,408 | 1.20% |
| 2024-02-26 | 4.03 | 4.27 | 3.99 | 4.17 | 4.15 | qfq | 8,898,500 | 36,733,242 | 3.22% |
| 2024-02-23 | 3.89 | 4.18 | 3.89 | 4.04 | 4.02 | qfq | 7,864,500 | 31,522,319 | 4.12% |
| 2024-02-22 | 3.76 | 3.89 | 3.74 | 3.88 | 3.86 | qfq | 6,083,600 | 23,300,502 | 2.65% |
| 2024-02-21 | 3.72 | 3.89 | 3.62 | 3.78 | 3.77 | qfq | 5,550,570 | 21,069,789 | 1.89% |
| 2024-02-20 | 3.68 | 3.77 | 3.59 | 3.71 | 3.70 | qfq | 4,382,646 | 16,165,857 | 0.54% |
| 2024-02-19 | 3.50 | 3.74 | 3.50 | 3.69 | 3.68 | qfq | 7,958,510 | 29,075,022 | 6.65% |
| 2024-02-08 | 3.14 | 3.50 | 3.08 | 3.46 | 3.45 | qfq | 8,179,257 | 26,951,965 | 9.49% |
| 2024-02-07 | 3.36 | 3.42 | 3.10 | 3.16 | 3.15 | qfq | 8,469,079 | 27,145,370 | -4.24% |
| 2024-02-06 | 3.29 | 3.49 | 2.99 | 3.30 | 3.29 | qfq | 8,609,015 | 27,496,842 | -0.30% |
| 2024-02-05 | 3.78 | 3.78 | 3.25 | 3.31 | 3.30 | qfq | 9,050,157 | 30,757,518 | -12.43% |
| 2024-02-02 | 4.05 | 4.10 | 3.68 | 3.78 | 3.77 | qfq | 6,228,235 | 24,201,572 | -5.74% |
| 2024-02-01 | 4.18 | 4.19 | 3.99 | 4.01 | 3.99 | qfq | 5,529,963 | 22,428,125 | -4.07% |
| 2024-01-31 | 4.42 | 4.45 | 4.16 | 4.18 | 4.16 | qfq | 5,856,400 | 25,055,802 | -6.07% |
| 2024-01-30 | 4.54 | 4.59 | 4.41 | 4.45 | 4.43 | qfq | 4,818,200 | 21,631,478 | -2.63% |
| 2024-01-29 | 4.76 | 4.80 | 4.55 | 4.57 | 4.55 | qfq | 5,308,000 | 24,565,182 | -3.99% |
| 2024-01-26 | 4.70 | 4.88 | 4.67 | 4.76 | 4.74 | qfq | 6,336,400 | 30,331,380 | 1.06% |
| 2024-01-25 | 4.51 | 4.73 | 4.48 | 4.71 | 4.69 | qfq | 5,554,300 | 25,702,329 | 4.20% |
| 2024-01-24 | 4.41 | 4.54 | 4.35 | 4.52 | 4.50 | qfq | 7,259,300 | 32,426,891 | 3.67% |
| 2024-01-23 | 4.42 | 4.46 | 4.28 | 4.36 | 4.34 | qfq | 7,388,200 | 32,283,990 | -1.13% |
| 2024-01-22 | 4.70 | 4.76 | 4.36 | 4.41 | 4.39 | qfq | 9,875,500 | 45,137,582 | -7.55% |
| 2024-01-19 | 4.92 | 4.95 | 4.76 | 4.77 | 4.75 | qfq | 8,169,800 | 39,451,380 | -3.64% |
| 2024-01-18 | 5.10 | 5.15 | 4.79 | 4.95 | 4.93 | qfq | 19,462,500 | 96,180,576 | -5.17% |
| 2024-01-17 | 5.45 | 5.58 | 5.20 | 5.22 | 5.20 | qfq | 19,146,700 | 101,527,847 | 0.97% |
| 2024-01-16 | 5.20 | 5.21 | 5.10 | 5.17 | 5.15 | qfq | 5,298,400 | 27,228,586 | 0.00% |
| 2024-01-15 | 5.14 | 5.20 | 5.10 | 5.17 | 5.15 | qfq | 4,198,400 | 21,677,449 | 0.19% |
| 2024-01-12 | 5.22 | 5.26 | 5.15 | 5.16 | 5.14 | qfq | 4,858,605 | 25,276,623 | -1.34% |
| 2024-01-11 | 5.16 | 5.24 | 5.15 | 5.23 | 5.21 | qfq | 4,437,976 | 23,114,210 | 1.16% |
| 2024-01-10 | 5.21 | 5.25 | 5.10 | 5.17 | 5.15 | qfq | 5,139,731 | 26,589,349 | -1.15% |
| 2024-01-09 | 5.14 | 5.28 | 5.14 | 5.23 | 5.21 | qfq | 6,540,200 | 34,136,971 | 1.75% |
| 2024-01-08 | 5.20 | 5.23 | 5.14 | 5.14 | 5.12 | qfq | 5,953,300 | 30,825,275 | -1.34% |
| 2024-01-05 | 5.29 | 5.37 | 5.19 | 5.21 | 5.19 | qfq | 9,913,100 | 52,238,261 | -1.51% |
| 2024-01-04 | 5.40 | 5.40 | 5.26 | 5.29 | 5.27 | qfq | 10,336,300 | 54,833,601 | -1.86% |
| 2024-01-03 | 5.41 | 5.43 | 5.30 | 5.39 | 5.37 | qfq | 11,889,500 | 63,718,696 | -1.10% |
| 2024-01-02 | 5.35 | 5.50 | 5.28 | 5.45 | 5.43 | qfq | 16,630,180 | 90,410,881 | 2.25% |
| 2023-12-29 | 5.27 | 5.38 | 5.27 | 5.33 | 5.31 | qfq | 15,673,480 | 83,555,843 | 0.19% |
| 2023-12-28 | 5.23 | 5.40 | 5.17 | 5.32 | 5.30 | qfq | 18,511,476 | 98,497,853 | 0.95% |
| 2023-12-27 | 5.36 | 5.41 | 5.15 | 5.27 | 5.25 | qfq | 20,768,296 | 109,105,947 | -2.04% |
| 2023-12-26 | 5.59 | 5.66 | 5.34 | 5.38 | 5.36 | qfq | 32,490,241 | 177,752,184 | -5.28% |
| 2023-12-25 | 5.48 | 5.99 | 5.26 | 5.68 | 5.66 | qfq | 44,822,413 | 250,876,188 | 4.22% |
| 2023-12-22 | 5.25 | 5.48 | 5.22 | 5.45 | 5.43 | qfq | 31,283,102 | 167,888,102 | 3.22% |
| 2023-12-21 | 5.22 | 5.29 | 5.08 | 5.28 | 5.26 | qfq | 21,249,156 | 110,677,777 | -0.38% |
| 2023-12-20 | 5.24 | 5.44 | 5.16 | 5.30 | 5.28 | qfq | 26,536,900 | 140,749,479 | 0.76% |
| 2023-12-19 | 5.04 | 5.49 | 4.99 | 5.26 | 5.24 | qfq | 18,184,620 | 95,028,332 | 4.57% |
| 2023-12-18 | 5.14 | 5.14 | 5.01 | 5.03 | 5.01 | qfq | 3,083,178 | 15,558,561 | -1.76% |
| 2023-12-15 | 5.12 | 5.14 | 5.09 | 5.12 | 5.10 | qfq | 3,301,100 | 16,893,618 | 0.59% |
| 2023-12-14 | 5.14 | 5.16 | 5.07 | 5.09 | 5.07 | qfq | 2,043,000 | 10,458,007 | 0.00% |
| 2023-12-13 | 5.11 | 5.16 | 5.06 | 5.09 | 5.07 | qfq | 2,120,000 | 10,839,866 | -0.20% |
| 2023-12-12 | 5.08 | 5.12 | 5.00 | 5.10 | 5.08 | qfq | 2,788,959 | 14,123,441 | 0.39% |
| 2023-12-11 | 5.00 | 5.11 | 4.98 | 5.08 | 5.06 | qfq | 4,424,696 | 22,347,744 | 1.40% |
| 2023-12-08 | 5.16 | 5.18 | 5.00 | 5.01 | 4.99 | qfq | 4,500,100 | 22,777,550 | -2.91% |
| 2023-12-07 | 5.21 | 5.23 | 5.13 | 5.16 | 5.14 | qfq | 3,740,800 | 19,331,887 | -0.58% |
| 2023-12-06 | 5.16 | 5.22 | 5.12 | 5.19 | 5.17 | qfq | 3,318,883 | 17,236,190 | 0.78% |
| 2023-12-05 | 5.24 | 5.25 | 5.15 | 5.15 | 5.13 | qfq | 2,951,500 | 15,301,605 | -1.53% |
| 2023-12-04 | 5.24 | 5.25 | 5.19 | 5.23 | 5.21 | qfq | 3,437,396 | 17,946,285 | 0.00% |
| 2023-12-01 | 5.13 | 5.26 | 5.13 | 5.23 | 5.21 | qfq | 4,272,399 | 22,264,675 | 1.16% |
| 2023-11-30 | 5.20 | 5.24 | 5.13 | 5.17 | 5.15 | qfq | 3,690,599 | 19,097,337 | -1.15% |
| 2023-11-29 | 5.23 | 5.26 | 5.21 | 5.23 | 5.21 | qfq | 3,502,600 | 18,333,691 | 0.19% |
| 2023-11-28 | 5.19 | 5.25 | 5.14 | 5.22 | 5.20 | qfq | 3,082,500 | 16,070,079 | 0.58% |
| 2023-11-27 | 5.17 | 5.20 | 5.13 | 5.19 | 5.17 | qfq | 3,268,500 | 16,897,064 | 0.39% |
| 2023-11-24 | 5.23 | 5.23 | 5.16 | 5.17 | 5.15 | qfq | 3,080,300 | 15,994,476 | -1.34% |
| 2023-11-23 | 5.18 | 5.28 | 5.16 | 5.24 | 5.22 | qfq | 4,286,499 | 22,358,316 | 1.16% |
| 2023-11-22 | 5.19 | 5.24 | 5.17 | 5.18 | 5.16 | qfq | 2,688,400 | 13,982,928 | -0.19% |
| 2023-11-21 | 5.22 | 5.24 | 5.18 | 5.19 | 5.17 | qfq | 3,098,900 | 16,151,738 | -0.57% |
| 2023-11-20 | 5.18 | 5.22 | 5.15 | 5.22 | 5.20 | qfq | 2,924,600 | 15,177,542 | 0.97% |
| 2023-11-17 | 5.13 | 5.20 | 5.12 | 5.17 | 5.15 | qfq | 2,325,400 | 12,029,186 | 0.39% |
| 2023-11-16 | 5.15 | 5.18 | 5.13 | 5.15 | 5.13 | qfq | 2,517,600 | 12,991,347 | 0.19% |
| 2023-11-15 | 5.16 | 5.17 | 5.11 | 5.14 | 5.12 | qfq | 2,856,600 | 14,687,315 | 0.39% |
| 2023-11-14 | 5.24 | 5.25 | 5.10 | 5.12 | 5.10 | qfq | 4,578,799 | 23,547,339 | -1.92% |
| 2023-11-13 | 5.14 | 5.25 | 5.13 | 5.22 | 5.20 | qfq | 5,481,307 | 28,404,852 | 1.75% |
| 2023-11-10 | 5.10 | 5.13 | 5.05 | 5.13 | 5.11 | qfq | 2,745,000 | 14,019,189 | 0.79% |
| 2023-11-09 | 5.09 | 5.13 | 5.06 | 5.09 | 5.07 | qfq | 3,063,791 | 15,607,411 | 0.00% |
| 2023-11-08 | 5.14 | 5.15 | 5.07 | 5.09 | 5.07 | qfq | 3,043,100 | 15,517,398 | -0.78% |
| 2023-11-07 | 5.15 | 5.15 | 5.08 | 5.13 | 5.11 | qfq | 2,575,500 | 13,173,789 | 0.00% |
| 2023-11-06 | 5.12 | 5.15 | 5.10 | 5.13 | 5.11 | qfq | 3,953,707 | 20,251,382 | 0.39% |
| 2023-11-03 | 5.10 | 5.14 | 5.08 | 5.11 | 5.09 | qfq | 3,117,232 | 15,968,176 | 0.00% |
| 2023-11-02 | 5.09 | 5.15 | 5.06 | 5.11 | 5.09 | qfq | 4,814,340 | 24,631,469 | 0.20% |
| 2023-11-01 | 5.06 | 5.11 | 5.04 | 5.10 | 5.08 | qfq | 4,054,400 | 20,608,034 | 0.99% |
| 2023-10-31 | 5.06 | 5.09 | 5.01 | 5.05 | 5.03 | qfq | 4,115,600 | 20,789,632 | 0.40% |
| 2023-10-30 | 4.97 | 5.05 | 4.93 | 5.03 | 5.01 | qfq | 3,475,800 | 17,452,027 | 1.62% |
| 2023-10-27 | 4.83 | 4.97 | 4.83 | 4.95 | 4.93 | qfq | 2,661,141 | 13,086,199 | 1.43% |
| 2023-10-26 | 4.87 | 4.90 | 4.81 | 4.88 | 4.86 | qfq | 2,401,700 | 11,663,220 | 0.00% |
| 2023-10-25 | 4.82 | 4.92 | 4.81 | 4.88 | 4.86 | qfq | 2,793,400 | 13,630,292 | 1.46% |
| 2023-10-24 | 4.63 | 4.81 | 4.63 | 4.81 | 4.79 | qfq | 4,130,000 | 19,607,649 | 4.57% |
| 2023-10-23 | 4.72 | 4.73 | 4.57 | 4.60 | 4.58 | qfq | 3,274,700 | 15,175,004 | -2.95% |
| 2023-10-20 | 4.80 | 4.81 | 4.71 | 4.74 | 4.72 | qfq | 3,258,800 | 15,502,474 | -1.04% |
| 2023-10-19 | 4.82 | 4.92 | 4.75 | 4.79 | 4.77 | qfq | 2,983,848 | 14,441,401 | 0.21% |
| 2023-10-18 | 4.93 | 4.94 | 4.78 | 4.78 | 4.76 | qfq | 2,463,148 | 11,876,554 | -2.65% |
| 2023-10-17 | 4.95 | 4.95 | 4.89 | 4.91 | 4.89 | qfq | 2,003,996 | 9,849,152 | -0.20% |
| 2023-10-16 | 4.94 | 4.97 | 4.89 | 4.92 | 4.90 | qfq | 2,075,300 | 10,218,487 | 0.20% |
| 2023-10-13 | 4.96 | 4.97 | 4.91 | 4.91 | 4.89 | qfq | 2,575,000 | 12,696,467 | -1.41% |
| 2023-10-12 | 4.94 | 5.00 | 4.94 | 4.98 | 4.96 | qfq | 2,266,004 | 11,264,739 | 0.81% |
| 2023-10-11 | 4.97 | 5.01 | 4.92 | 4.94 | 4.92 | qfq | 2,234,312 | 11,073,120 | -0.60% |
| 2023-10-10 | 4.98 | 5.04 | 4.95 | 4.97 | 4.95 | qfq | 2,453,000 | 12,246,776 | 0.00% |
| 2023-10-09 | 5.00 | 5.01 | 4.94 | 4.97 | 4.95 | qfq | 3,214,600 | 15,980,040 | -0.40% |
| 2023-09-28 | 4.94 | 5.01 | 4.92 | 4.99 | 4.97 | qfq | 2,521,500 | 12,552,602 | 1.01% |
| 2023-09-27 | 4.90 | 4.98 | 4.85 | 4.94 | 4.92 | qfq | 4,019,483 | 19,812,143 | 0.61% |
| 2023-09-26 | 5.01 | 5.03 | 4.88 | 4.91 | 4.89 | qfq | 4,216,400 | 20,796,000 | -2.39% |
| 2023-09-25 | 5.07 | 5.08 | 4.99 | 5.03 | 5.01 | qfq | 2,187,900 | 10,989,434 | -0.79% |
| 2023-09-22 | 4.98 | 5.07 | 4.93 | 5.07 | 5.05 | qfq | 2,425,800 | 12,181,086 | 1.81% |
| 2023-09-21 | 5.01 | 5.05 | 4.96 | 4.98 | 4.96 | qfq | 2,360,700 | 11,783,317 | -0.60% |
| 2023-09-20 | 5.05 | 5.05 | 5.00 | 5.01 | 4.99 | qfq | 1,635,500 | 8,223,222 | -0.40% |
| 2023-09-19 | 5.07 | 5.07 | 4.98 | 5.03 | 5.01 | qfq | 2,024,300 | 10,182,571 | -0.79% |
| 2023-09-18 | 5.03 | 5.12 | 4.99 | 5.07 | 5.05 | qfq | 2,469,996 | 12,502,527 | 0.40% |
| 2023-09-15 | 5.09 | 5.10 | 5.03 | 5.05 | 5.03 | qfq | 2,294,100 | 11,612,964 | 0.40% |
| 2023-09-14 | 5.12 | 5.13 | 5.01 | 5.03 | 5.01 | qfq | 2,559,700 | 12,935,760 | -1.37% |
| 2023-09-13 | 5.08 | 5.15 | 5.05 | 5.10 | 5.08 | qfq | 2,888,100 | 14,720,380 | -0.20% |
| 2023-09-12 | 5.15 | 5.15 | 5.06 | 5.11 | 5.09 | qfq | 2,517,147 | 12,842,132 | -0.39% |
| 2023-09-11 | 5.08 | 5.16 | 5.03 | 5.13 | 5.11 | qfq | 3,506,775 | 17,959,924 | 0.98% |
| 2023-09-08 | 5.08 | 5.13 | 5.04 | 5.08 | 5.06 | qfq | 1,971,675 | 10,029,313 | 0.20% |
| 2023-09-07 | 5.17 | 5.17 | 5.05 | 5.07 | 5.05 | qfq | 3,651,600 | 18,614,697 | -1.36% |
| 2023-09-06 | 5.10 | 5.15 | 5.07 | 5.14 | 5.12 | qfq | 4,021,600 | 20,612,618 | 0.78% |
| 2023-09-05 | 5.09 | 5.11 | 5.05 | 5.10 | 5.08 | qfq | 2,686,600 | 13,641,232 | 0.39% |
| 2023-09-04 | 5.00 | 5.08 | 4.98 | 5.08 | 5.06 | qfq | 3,233,089 | 16,297,715 | 2.01% |
| 2023-09-01 | 4.96 | 5.02 | 4.93 | 4.98 | 4.96 | qfq | 2,080,900 | 10,363,756 | -0.20% |
| 2023-08-31 | 5.01 | 5.02 | 4.93 | 4.99 | 4.97 | qfq | 2,603,500 | 12,963,638 | -0.20% |
| 2023-08-30 | 4.98 | 5.05 | 4.98 | 5.00 | 4.98 | qfq | 2,837,000 | 14,217,072 | 0.40% |
| 2023-08-29 | 4.86 | 4.99 | 4.85 | 4.98 | 4.96 | qfq | 3,415,500 | 16,903,737 | 2.47% |
| 2023-08-28 | 4.98 | 5.03 | 4.85 | 4.86 | 4.84 | qfq | 5,673,975 | 28,063,169 | 2.53% |
| 2023-08-25 | 4.79 | 4.91 | 4.73 | 4.74 | 4.72 | qfq | 2,523,400 | 12,096,697 | -0.84% |
| 2023-08-24 | 4.83 | 4.87 | 4.71 | 4.78 | 4.76 | qfq | 2,750,100 | 13,130,796 | -0.83% |
| 2023-08-23 | 4.89 | 4.91 | 4.80 | 4.82 | 4.80 | qfq | 2,414,700 | 11,669,765 | -1.43% |
| 2023-08-22 | 5.05 | 5.08 | 4.83 | 4.89 | 4.87 | qfq | 4,313,800 | 21,178,867 | -2.59% |
| 2023-08-21 | 5.00 | 5.12 | 5.00 | 5.02 | 5.00 | qfq | 3,285,691 | 16,621,173 | -0.79% |
| 2023-08-18 | 5.09 | 5.13 | 5.05 | 5.06 | 5.04 | qfq | 2,656,030 | 13,521,047 | -0.59% |
| 2023-08-17 | 4.99 | 5.10 | 4.95 | 5.09 | 5.07 | qfq | 3,126,555 | 15,721,172 | 1.80% |
| 2023-08-16 | 5.02 | 5.05 | 4.97 | 5.00 | 4.98 | qfq | 1,849,994 | 9,271,561 | -0.60% |
| 2023-08-15 | 5.05 | 5.07 | 4.99 | 5.03 | 5.01 | qfq | 2,177,879 | 10,939,300 | -0.40% |
| 2023-08-14 | 4.99 | 5.06 | 4.90 | 5.05 | 5.03 | qfq | 3,209,300 | 15,997,256 | 1.20% |
| 2023-08-11 | 5.06 | 5.07 | 4.99 | 4.99 | 4.97 | qfq | 2,428,100 | 12,188,674 | -1.38% |
| 2023-08-10 | 5.00 | 5.08 | 4.99 | 5.06 | 5.04 | qfq | 1,726,300 | 8,706,084 | 1.20% |
| 2023-08-09 | 5.03 | 5.05 | 4.99 | 5.00 | 4.98 | qfq | 1,772,700 | 8,886,131 | -0.79% |
| 2023-08-08 | 5.05 | 5.06 | 4.99 | 5.04 | 5.02 | qfq | 1,646,100 | 8,261,092 | 0.00% |
| 2023-08-07 | 5.07 | 5.09 | 5.01 | 5.04 | 5.02 | qfq | 2,342,900 | 11,808,806 | -0.59% |
| 2023-08-04 | 5.15 | 5.16 | 5.06 | 5.07 | 5.05 | qfq | 2,754,100 | 14,039,487 | -1.17% |
| 2023-08-03 | 5.12 | 5.16 | 5.11 | 5.13 | 5.11 | qfq | 2,679,000 | 13,734,807 | -0.19% |
| 2023-08-02 | 5.17 | 5.17 | 5.12 | 5.14 | 5.12 | qfq | 2,032,000 | 10,442,615 | -0.19% |
| 2023-08-01 | 5.20 | 5.22 | 5.13 | 5.15 | 5.13 | qfq | 2,923,000 | 15,106,562 | -0.77% |
| 2023-07-31 | 5.17 | 5.25 | 5.14 | 5.19 | 5.17 | qfq | 4,044,594 | 20,925,313 | 0.19% |
| 2023-07-28 | 5.12 | 5.18 | 5.07 | 5.18 | 5.16 | qfq | 3,835,600 | 19,710,173 | 1.37% |
| 2023-07-27 | 5.10 | 5.17 | 5.09 | 5.11 | 5.09 | qfq | 2,765,300 | 14,180,888 | 0.20% |
| 2023-07-26 | 5.08 | 5.10 | 5.06 | 5.10 | 5.08 | qfq | 2,811,800 | 14,293,640 | 0.59% |
| 2023-07-25 | 5.05 | 5.08 | 5.01 | 5.07 | 5.05 | qfq | 2,239,494 | 11,333,549 | 1.00% |
| 2023-07-24 | 5.00 | 5.04 | 4.97 | 5.02 | 5.00 | qfq | 2,472,500 | 12,383,139 | 0.40% |
| 2023-07-21 | 5.01 | 5.04 | 4.96 | 5.00 | 4.98 | qfq | 1,849,500 | 9,276,232 | -0.20% |
| 2023-07-20 | 5.05 | 5.06 | 4.99 | 5.01 | 4.99 | qfq | 1,996,900 | 10,031,527 | -0.20% |
| 2023-07-19 | 4.97 | 5.07 | 4.97 | 5.02 | 5.00 | qfq | 2,256,481 | 11,335,087 | -0.20% |
| 2023-07-18 | 4.99 | 5.04 | 4.96 | 5.03 | 5.01 | qfq | 1,967,400 | 9,835,556 | 0.60% |