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
汇金股份300368.SZ
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）45,856,945
成交额（元）362,661,705
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.46 | 8.56 | 7.38 | 7.84 | 7.84 | qfq | 45,856,945 | 362,661,705 | 5.09% |
| 2026-07-16 | 7.28 | 7.62 | 7.22 | 7.46 | 7.46 | qfq | 15,851,700 | 118,214,160 | 0.54% |
| 2026-07-15 | 7.28 | 7.60 | 7.23 | 7.42 | 7.42 | qfq | 17,278,617 | 128,749,969 | 1.37% |
| 2026-07-14 | 7.18 | 7.39 | 6.95 | 7.32 | 7.32 | qfq | 17,311,500 | 124,246,090 | 1.95% |
| 2026-07-13 | 7.78 | 7.78 | 7.14 | 7.18 | 7.18 | qfq | 16,888,105 | 124,028,229 | -7.35% |
| 2026-07-10 | 7.65 | 8.00 | 7.46 | 7.75 | 7.75 | qfq | 19,532,700 | 152,348,673 | 1.17% |
| 2026-07-09 | 7.48 | 7.73 | 7.33 | 7.66 | 7.66 | qfq | 14,683,305 | 110,902,941 | 2.41% |
| 2026-07-08 | 7.72 | 7.78 | 7.48 | 7.48 | 7.48 | qfq | 11,864,100 | 89,790,312 | -1.97% |
| 2026-07-07 | 7.90 | 7.96 | 7.60 | 7.63 | 7.63 | qfq | 13,648,200 | 105,301,000 | -4.15% |
| 2026-07-06 | 8.29 | 8.36 | 7.95 | 7.96 | 7.96 | qfq | 14,261,300 | 115,217,441 | -3.86% |
| 2026-07-03 | 8.31 | 8.41 | 8.16 | 8.28 | 8.28 | qfq | 15,834,400 | 131,193,476 | 0.49% |
| 2026-07-02 | 8.68 | 8.82 | 8.20 | 8.24 | 8.24 | qfq | 22,973,205 | 194,547,946 | -5.50% |
| 2026-07-01 | 8.30 | 9.02 | 8.23 | 8.72 | 8.72 | qfq | 28,553,065 | 248,944,881 | 4.43% |
| 2026-06-30 | 8.06 | 8.35 | 7.91 | 8.35 | 8.35 | qfq | 21,132,800 | 174,053,851 | 3.60% |
| 2026-06-29 | 8.36 | 8.48 | 7.92 | 8.06 | 8.06 | qfq | 22,229,700 | 180,106,261 | -3.59% |
| 2026-06-26 | 8.72 | 8.93 | 8.36 | 8.36 | 8.36 | qfq | 27,560,200 | 237,142,787 | -5.22% |
| 2026-06-25 | 9.00 | 9.30 | 8.78 | 8.82 | 8.82 | qfq | 37,953,302 | 341,810,835 | -1.45% |
| 2026-06-24 | 9.55 | 9.55 | 8.72 | 8.95 | 8.95 | qfq | 35,269,700 | 316,936,499 | -6.09% |
| 2026-06-23 | 9.48 | 10.19 | 9.42 | 9.53 | 9.53 | qfq | 52,877,962 | 520,376,041 | -1.45% |
| 2026-06-22 | 8.62 | 9.91 | 8.44 | 9.67 | 9.67 | qfq | 56,191,660 | 518,193,353 | 12.44% |
| 2026-06-18 | 8.88 | 8.95 | 8.60 | 8.60 | 8.60 | qfq | 19,113,726 | 166,213,343 | -3.59% |
| 2026-06-17 | 9.00 | 9.15 | 8.88 | 8.92 | 8.92 | qfq | 17,204,400 | 154,326,230 | -2.41% |
| 2026-06-16 | 8.92 | 9.25 | 8.88 | 9.14 | 9.14 | qfq | 23,481,300 | 212,180,407 | 1.33% |
| 2026-06-15 | 8.79 | 9.50 | 8.74 | 9.02 | 9.02 | qfq | 33,970,600 | 309,985,368 | 3.32% |
| 2026-06-12 | 8.58 | 9.10 | 8.52 | 8.73 | 8.73 | qfq | 27,110,200 | 238,621,869 | 3.07% |
| 2026-06-11 | 8.48 | 8.62 | 8.33 | 8.47 | 8.47 | qfq | 14,661,400 | 123,700,776 | -1.40% |
| 2026-06-10 | 9.01 | 9.09 | 8.48 | 8.59 | 8.59 | qfq | 18,158,400 | 157,882,217 | -5.50% |
| 2026-06-09 | 9.16 | 9.17 | 8.86 | 9.09 | 9.09 | qfq | 12,679,600 | 114,468,631 | 0.33% |
| 2026-06-08 | 9.20 | 9.58 | 8.91 | 9.06 | 9.06 | qfq | 18,462,451 | 170,256,270 | -3.41% |
| 2026-06-05 | 9.60 | 9.72 | 9.32 | 9.38 | 9.38 | qfq | 15,955,000 | 151,326,843 | -1.47% |
| 2026-06-04 | 9.68 | 9.83 | 9.46 | 9.52 | 9.52 | qfq | 15,972,543 | 153,190,400 | -2.56% |
| 2026-06-03 | 9.95 | 10.13 | 9.61 | 9.77 | 9.77 | qfq | 23,802,751 | 234,567,894 | -2.59% |
| 2026-06-02 | 10.22 | 10.25 | 9.66 | 10.03 | 10.03 | qfq | 21,681,100 | 215,466,038 | -2.34% |
| 2026-06-01 | 9.99 | 10.67 | 9.80 | 10.27 | 10.27 | qfq | 25,437,800 | 263,876,594 | 2.80% |
| 2026-05-29 | 10.40 | 10.54 | 9.97 | 9.99 | 9.99 | qfq | 20,674,000 | 210,771,935 | -4.58% |
| 2026-05-28 | 10.28 | 10.63 | 9.98 | 10.47 | 10.47 | qfq | 28,238,302 | 290,745,680 | 2.95% |
| 2026-05-27 | 10.51 | 10.67 | 10.09 | 10.17 | 10.17 | qfq | 18,769,300 | 192,680,282 | -4.06% |
| 2026-05-26 | 10.68 | 10.90 | 10.38 | 10.60 | 10.60 | qfq | 20,744,000 | 220,420,871 | -0.84% |
| 2026-05-25 | 10.89 | 11.18 | 10.58 | 10.69 | 10.69 | qfq | 19,808,500 | 213,999,253 | -1.47% |
| 2026-05-22 | 11.04 | 11.20 | 10.58 | 10.85 | 10.85 | qfq | 32,917,200 | 355,660,650 | -2.69% |
| 2026-05-21 | 11.50 | 12.20 | 11.12 | 11.15 | 11.15 | qfq | 47,400,632 | 556,655,503 | -2.71% |
| 2026-05-20 | 11.58 | 11.61 | 11.31 | 11.46 | 11.46 | qfq | 16,451,900 | 187,911,118 | -1.88% |
| 2026-05-19 | 11.78 | 11.78 | 11.42 | 11.68 | 11.68 | qfq | 18,384,300 | 213,040,507 | -0.43% |
| 2026-05-18 | 11.59 | 11.83 | 11.50 | 11.73 | 11.73 | qfq | 20,717,300 | 242,226,819 | 0.43% |
| 2026-05-15 | 11.92 | 11.99 | 11.52 | 11.68 | 11.68 | qfq | 24,619,400 | 288,244,546 | -1.35% |
| 2026-05-14 | 12.51 | 12.51 | 11.84 | 11.84 | 11.84 | qfq | 27,138,800 | 327,286,025 | -4.90% |
| 2026-05-13 | 12.32 | 12.53 | 12.16 | 12.45 | 12.45 | qfq | 35,982,384 | 443,700,929 | 0.48% |
| 2026-05-12 | 12.70 | 12.85 | 12.31 | 12.39 | 12.39 | qfq | 47,420,100 | 594,676,206 | -3.73% |
| 2026-05-11 | 12.39 | 13.10 | 12.28 | 12.87 | 12.87 | qfq | 74,639,486 | 949,328,122 | 2.63% |
| 2026-05-08 | 12.40 | 12.76 | 12.25 | 12.54 | 12.54 | qfq | 59,743,063 | 751,130,989 | 0.16% |
| 2026-05-07 | 12.27 | 12.77 | 12.10 | 12.52 | 12.52 | qfq | 93,220,325 | 1,155,244,896 | 2.29% |
| 2026-05-06 | 10.28 | 12.24 | 10.28 | 12.24 | 12.24 | qfq | 75,642,125 | 893,755,717 | 20.00% |
| 2026-04-30 | 10.19 | 10.39 | 10.13 | 10.20 | 10.20 | qfq | 12,082,101 | 123,465,477 | 0.49% |
| 2026-04-29 | 10.08 | 10.25 | 10.04 | 10.15 | 10.15 | qfq | 9,972,800 | 101,447,810 | 0.69% |
| 2026-04-28 | 10.21 | 10.30 | 10.02 | 10.08 | 10.08 | qfq | 11,877,314 | 120,642,777 | -1.95% |
| 2026-04-27 | 9.99 | 10.29 | 9.93 | 10.28 | 10.28 | qfq | 18,752,814 | 190,713,563 | 3.63% |
| 2026-04-24 | 10.08 | 10.11 | 9.90 | 9.92 | 9.92 | qfq | 14,829,486 | 147,929,242 | -2.36% |
| 2026-04-23 | 10.39 | 10.48 | 10.14 | 10.16 | 10.16 | qfq | 14,031,300 | 143,938,829 | -2.96% |
| 2026-04-22 | 10.50 | 10.53 | 10.34 | 10.47 | 10.47 | qfq | 11,962,000 | 124,764,169 | -0.29% |
| 2026-04-21 | 10.78 | 10.78 | 10.41 | 10.50 | 10.50 | qfq | 18,699,500 | 196,505,806 | -2.51% |
| 2026-04-20 | 10.70 | 10.89 | 10.66 | 10.77 | 10.77 | qfq | 14,185,400 | 152,823,744 | 0.19% |
| 2026-04-17 | 10.85 | 10.91 | 10.69 | 10.75 | 10.75 | qfq | 13,794,500 | 148,410,080 | -1.65% |
| 2026-04-16 | 10.88 | 10.98 | 10.70 | 10.93 | 10.93 | qfq | 14,911,000 | 161,915,862 | 1.39% |
| 2026-04-15 | 10.94 | 11.14 | 10.77 | 10.78 | 10.78 | qfq | 15,302,000 | 167,006,507 | -1.37% |
| 2026-04-14 | 11.18 | 11.20 | 10.81 | 10.93 | 10.93 | qfq | 18,165,600 | 198,614,680 | -1.09% |
| 2026-04-13 | 10.89 | 11.20 | 10.89 | 11.05 | 11.05 | qfq | 16,029,600 | 177,384,631 | -0.09% |
| 2026-04-10 | 10.88 | 11.35 | 10.88 | 11.06 | 11.06 | qfq | 32,094,162 | 357,277,057 | 2.88% |
| 2026-04-09 | 11.03 | 11.16 | 10.74 | 10.75 | 10.75 | qfq | 22,855,000 | 248,398,702 | -4.95% |
| 2026-04-08 | 10.85 | 11.45 | 10.85 | 11.31 | 11.31 | qfq | 28,311,400 | 317,166,481 | 6.90% |
| 2026-04-07 | 10.42 | 10.71 | 10.32 | 10.58 | 10.58 | qfq | 18,064,704 | 191,108,337 | 2.62% |
| 2026-04-03 | 11.03 | 11.10 | 10.31 | 10.31 | 10.31 | qfq | 18,182,200 | 191,147,170 | -5.06% |
| 2026-04-02 | 11.34 | 11.43 | 10.82 | 10.86 | 10.86 | qfq | 20,095,308 | 221,766,777 | -4.99% |
| 2026-04-01 | 11.81 | 11.86 | 11.24 | 11.43 | 11.43 | qfq | 26,604,316 | 304,945,651 | -1.21% |
| 2026-03-31 | 11.80 | 12.55 | 11.56 | 11.57 | 11.57 | qfq | 33,691,600 | 405,704,512 | -2.53% |
| 2026-03-30 | 11.58 | 12.34 | 11.50 | 11.87 | 11.87 | qfq | 25,991,900 | 309,971,675 | -0.75% |
| 2026-03-27 | 12.09 | 12.42 | 11.90 | 11.96 | 11.96 | qfq | 24,570,300 | 297,441,092 | -2.45% |
| 2026-03-26 | 12.59 | 12.78 | 12.23 | 12.26 | 12.26 | qfq | 29,351,400 | 364,529,802 | -3.77% |
| 2026-03-25 | 12.50 | 12.92 | 12.35 | 12.74 | 12.74 | qfq | 47,764,311 | 604,864,188 | -0.62% |
| 2026-03-24 | 12.00 | 13.22 | 11.84 | 12.82 | 12.82 | qfq | 65,399,693 | 823,807,398 | 6.66% |
| 2026-03-23 | 11.00 | 12.50 | 10.66 | 12.02 | 12.02 | qfq | 52,370,593 | 617,336,208 | 6.47% |
| 2026-03-20 | 11.81 | 11.92 | 11.28 | 11.29 | 11.29 | qfq | 16,851,800 | 194,198,417 | -4.65% |
| 2026-03-19 | 11.91 | 12.17 | 11.81 | 11.84 | 11.84 | qfq | 13,106,900 | 156,697,275 | -1.99% |
| 2026-03-18 | 12.09 | 12.18 | 11.86 | 12.08 | 12.08 | qfq | 12,906,900 | 154,601,337 | 0.17% |
| 2026-03-17 | 12.18 | 12.55 | 12.06 | 12.06 | 12.06 | qfq | 19,258,400 | 236,728,525 | -0.99% |
| 2026-03-16 | 11.94 | 12.18 | 11.85 | 12.18 | 12.18 | qfq | 17,183,733 | 207,642,789 | 2.61% |
| 2026-03-13 | 12.15 | 12.19 | 11.82 | 11.87 | 11.87 | qfq | 12,500,400 | 149,763,400 | -2.38% |
| 2026-03-12 | 12.08 | 12.27 | 12.03 | 12.16 | 12.16 | qfq | 12,970,000 | 157,553,093 | 0.41% |
| 2026-03-11 | 12.18 | 12.35 | 12.10 | 12.11 | 12.11 | qfq | 13,575,000 | 166,002,365 | -0.98% |
| 2026-03-10 | 12.25 | 12.39 | 12.11 | 12.23 | 12.23 | qfq | 12,170,300 | 149,032,024 | 0.74% |
| 2026-03-09 | 12.00 | 12.18 | 11.77 | 12.14 | 12.14 | qfq | 17,128,100 | 204,931,847 | -1.54% |
| 2026-03-06 | 11.99 | 12.41 | 11.93 | 12.33 | 12.33 | qfq | 13,839,900 | 169,796,765 | 1.90% |
| 2026-03-05 | 12.14 | 12.38 | 12.05 | 12.10 | 12.10 | qfq | 12,469,600 | 152,071,716 | 1.17% |
| 2026-03-04 | 11.76 | 12.16 | 11.61 | 11.96 | 11.96 | qfq | 12,622,708 | 151,527,148 | 0.08% |
| 2026-03-03 | 12.45 | 12.75 | 11.92 | 11.95 | 11.95 | qfq | 18,942,200 | 233,443,239 | -4.17% |
| 2026-03-02 | 12.75 | 12.86 | 12.30 | 12.47 | 12.47 | qfq | 24,614,100 | 307,879,058 | -4.37% |
| 2026-02-27 | 12.80 | 13.05 | 12.71 | 13.04 | 13.04 | qfq | 13,668,300 | 177,059,064 | 1.48% |
| 2026-02-26 | 13.18 | 13.29 | 12.80 | 12.85 | 12.85 | qfq | 17,823,300 | 231,130,366 | -2.43% |
| 2026-02-25 | 12.98 | 13.38 | 12.98 | 13.17 | 13.17 | qfq | 20,890,185 | 276,904,272 | 1.07% |
| 2026-02-24 | 12.90 | 13.19 | 12.77 | 13.03 | 13.03 | qfq | 19,348,716 | 252,429,465 | 2.36% |
| 2026-02-13 | 12.59 | 13.24 | 12.56 | 12.73 | 12.73 | qfq | 26,290,000 | 340,809,770 | 2.17% |
| 2026-02-12 | 12.78 | 12.90 | 12.46 | 12.46 | 12.46 | qfq | 17,360,100 | 218,692,751 | -2.88% |
| 2026-02-11 | 12.92 | 13.06 | 12.82 | 12.83 | 12.83 | qfq | 11,249,600 | 145,156,419 | -0.77% |
| 2026-02-10 | 13.16 | 13.29 | 12.92 | 12.93 | 12.93 | qfq | 16,279,800 | 212,750,368 | -1.60% |
| 2026-02-09 | 12.85 | 13.17 | 12.85 | 13.14 | 13.14 | qfq | 20,203,000 | 264,237,315 | 2.90% |
| 2026-02-06 | 12.76 | 12.97 | 12.76 | 12.77 | 12.77 | qfq | 11,763,802 | 151,071,330 | -0.78% |
| 2026-02-05 | 12.88 | 13.08 | 12.73 | 12.87 | 12.87 | qfq | 16,916,796 | 218,562,991 | -1.23% |
| 2026-02-04 | 12.86 | 13.19 | 12.80 | 13.03 | 13.03 | qfq | 16,598,789 | 216,013,501 | 0.70% |
| 2026-02-03 | 12.95 | 13.04 | 12.78 | 12.94 | 12.94 | qfq | 14,953,300 | 192,912,397 | 0.31% |
| 2026-02-02 | 12.78 | 13.27 | 12.69 | 12.90 | 12.90 | qfq | 18,862,300 | 244,164,049 | -0.23% |
| 2026-01-30 | 13.12 | 13.15 | 12.87 | 12.93 | 12.93 | qfq | 17,553,232 | 228,172,688 | -3.22% |
| 2026-01-29 | 13.01 | 13.54 | 12.68 | 13.36 | 13.36 | qfq | 26,990,900 | 355,002,381 | 1.37% |
| 2026-01-28 | 13.21 | 13.46 | 13.14 | 13.18 | 13.18 | qfq | 17,140,200 | 227,632,752 | -0.15% |
| 2026-01-27 | 13.76 | 13.80 | 12.95 | 13.20 | 13.20 | qfq | 26,674,893 | 352,388,552 | -4.35% |
| 2026-01-26 | 14.18 | 14.18 | 13.80 | 13.80 | 13.80 | qfq | 24,340,389 | 339,497,183 | -3.09% |
| 2026-01-23 | 14.26 | 14.38 | 14.16 | 14.24 | 14.24 | qfq | 18,348,300 | 261,380,196 | -0.07% |
| 2026-01-22 | 14.39 | 14.39 | 14.20 | 14.25 | 14.25 | qfq | 14,529,016 | 207,006,939 | 0.28% |
| 2026-01-21 | 14.30 | 14.40 | 14.18 | 14.21 | 14.21 | qfq | 17,019,200 | 242,816,065 | -1.32% |
| 2026-01-20 | 14.47 | 14.54 | 14.09 | 14.40 | 14.40 | qfq | 22,273,700 | 318,656,182 | 0.00% |
| 2026-01-19 | 14.32 | 14.47 | 14.13 | 14.40 | 14.40 | qfq | 18,868,200 | 270,499,557 | -0.41% |
| 2026-01-16 | 14.61 | 15.00 | 14.42 | 14.46 | 14.46 | qfq | 29,453,784 | 429,733,859 | 0.21% |
| 2026-01-15 | 15.14 | 15.37 | 14.40 | 14.43 | 14.43 | qfq | 66,398,100 | 976,949,848 | -6.84% |
| 2026-01-14 | 14.80 | 16.32 | 14.80 | 15.49 | 15.49 | qfq | 96,213,900 | 1,519,334,831 | 4.38% |
| 2026-01-13 | 15.60 | 15.95 | 14.78 | 14.84 | 14.84 | qfq | 49,262,016 | 750,178,927 | -4.81% |
| 2026-01-12 | 14.77 | 15.75 | 14.76 | 15.59 | 15.59 | qfq | 68,651,550 | 1,053,273,729 | 4.91% |
| 2026-01-09 | 14.76 | 15.12 | 14.73 | 14.86 | 14.86 | qfq | 31,715,458 | 472,827,551 | 0.13% |
| 2026-01-08 | 14.95 | 15.12 | 14.77 | 14.84 | 14.84 | qfq | 38,180,208 | 568,646,448 | -1.92% |
| 2026-01-07 | 15.68 | 15.68 | 15.03 | 15.13 | 15.13 | qfq | 54,565,100 | 835,504,419 | -4.96% |
| 2026-01-06 | 15.22 | 16.10 | 15.22 | 15.92 | 15.92 | qfq | 76,448,800 | 1,209,198,500 | 2.91% |
| 2026-01-05 | 15.03 | 15.49 | 14.71 | 15.47 | 15.47 | qfq | 49,564,700 | 752,594,117 | 2.04% |
| 2025-12-31 | 14.82 | 15.58 | 14.74 | 15.16 | 15.16 | qfq | 53,603,700 | 817,773,999 | 1.68% |
| 2025-12-30 | 14.60 | 15.28 | 14.57 | 14.91 | 14.91 | qfq | 48,929,770 | 735,126,918 | 1.57% |
| 2025-12-29 | 14.64 | 14.92 | 14.50 | 14.68 | 14.68 | qfq | 32,314,500 | 474,379,962 | -0.47% |
| 2025-12-26 | 14.64 | 15.15 | 14.64 | 14.75 | 14.75 | qfq | 38,865,089 | 579,295,595 | -0.07% |
| 2025-12-25 | 14.68 | 14.98 | 14.48 | 14.76 | 14.76 | qfq | 34,008,200 | 502,465,914 | 0.89% |
| 2025-12-24 | 14.23 | 14.78 | 14.22 | 14.63 | 14.63 | qfq | 33,422,450 | 486,269,176 | 2.31% |
| 2025-12-23 | 14.82 | 14.88 | 14.25 | 14.30 | 14.30 | qfq | 36,504,000 | 526,170,566 | -3.90% |
| 2025-12-22 | 14.57 | 15.10 | 14.57 | 14.88 | 14.88 | qfq | 30,723,000 | 457,895,255 | 2.06% |
| 2025-12-19 | 14.42 | 14.91 | 14.28 | 14.58 | 14.58 | qfq | 31,872,300 | 466,070,767 | 1.67% |
| 2025-12-18 | 14.66 | 15.02 | 14.30 | 14.34 | 14.34 | qfq | 31,415,900 | 458,136,180 | -3.11% |
| 2025-12-17 | 14.60 | 15.14 | 14.10 | 14.80 | 14.80 | qfq | 49,896,800 | 725,560,932 | -0.13% |
| 2025-12-16 | 14.52 | 15.20 | 14.40 | 14.82 | 14.82 | qfq | 43,939,200 | 651,879,512 | 0.82% |
| 2025-12-15 | 14.65 | 15.00 | 14.46 | 14.70 | 14.70 | qfq | 28,201,030 | 414,925,012 | -1.28% |
| 2025-12-12 | 14.94 | 15.40 | 14.80 | 14.89 | 14.89 | qfq | 38,617,098 | 583,284,242 | -0.07% |
| 2025-12-11 | 15.56 | 15.67 | 14.90 | 14.90 | 14.90 | qfq | 43,683,000 | 662,112,986 | -5.16% |
| 2025-12-10 | 15.38 | 15.92 | 15.20 | 15.71 | 15.71 | qfq | 53,061,000 | 828,563,735 | 2.21% |
| 2025-12-09 | 15.47 | 15.77 | 15.31 | 15.37 | 15.37 | qfq | 46,778,200 | 722,882,527 | -2.84% |
| 2025-12-08 | 15.50 | 16.40 | 15.50 | 15.82 | 15.82 | qfq | 82,092,699 | 1,306,527,701 | 1.54% |
| 2025-12-05 | 14.20 | 16.42 | 14.05 | 15.58 | 15.58 | qfq | 86,174,772 | 1,314,673,371 | 10.11% |
| 2025-12-04 | 14.31 | 14.45 | 13.87 | 14.15 | 14.15 | qfq | 28,993,900 | 410,381,991 | -1.87% |
| 2025-12-03 | 14.48 | 14.97 | 14.40 | 14.42 | 14.42 | qfq | 30,927,000 | 452,634,984 | 0.21% |
| 2025-12-02 | 14.96 | 15.08 | 14.31 | 14.39 | 14.39 | qfq | 35,546,174 | 517,516,529 | -4.32% |
| 2025-12-01 | 15.05 | 15.35 | 14.95 | 15.04 | 15.04 | qfq | 29,379,200 | 443,815,895 | -0.59% |
| 2025-11-28 | 14.90 | 15.15 | 14.54 | 15.13 | 15.13 | qfq | 34,912,900 | 519,351,905 | 0.87% |
| 2025-11-27 | 14.90 | 15.40 | 14.82 | 15.00 | 15.00 | qfq | 36,139,005 | 547,860,392 | 1.35% |
| 2025-11-26 | 14.90 | 15.20 | 14.79 | 14.80 | 14.80 | qfq | 28,988,700 | 434,090,417 | -1.73% |
| 2025-11-25 | 15.06 | 15.61 | 15.01 | 15.06 | 15.06 | qfq | 36,806,200 | 562,052,107 | 0.07% |
| 2025-11-24 | 15.05 | 15.21 | 14.55 | 15.05 | 15.05 | qfq | 28,421,612 | 424,079,408 | 1.28% |
| 2025-11-21 | 15.03 | 15.39 | 14.48 | 14.86 | 14.86 | qfq | 38,836,699 | 578,805,611 | -3.82% |
| 2025-11-20 | 16.69 | 16.88 | 15.45 | 15.45 | 15.45 | qfq | 42,874,400 | 689,126,687 | -3.86% |
| 2025-11-19 | 16.00 | 16.36 | 15.62 | 16.07 | 16.07 | qfq | 37,211,600 | 595,987,302 | 0.06% |
| 2025-11-18 | 15.62 | 16.50 | 15.56 | 16.06 | 16.06 | qfq | 54,189,665 | 876,079,232 | 2.55% |
| 2025-11-17 | 15.20 | 15.90 | 15.11 | 15.66 | 15.66 | qfq | 32,081,100 | 498,472,615 | 2.02% |
| 2025-11-14 | 15.69 | 15.85 | 15.33 | 15.35 | 15.35 | qfq | 39,588,057 | 615,265,879 | -4.36% |
| 2025-11-13 | 15.22 | 16.17 | 14.93 | 16.05 | 16.05 | qfq | 60,572,262 | 949,984,188 | 5.45% |
| 2025-11-12 | 15.15 | 15.42 | 14.89 | 15.22 | 15.22 | qfq | 34,840,718 | 527,543,495 | -0.39% |
| 2025-11-11 | 16.21 | 16.26 | 15.22 | 15.28 | 15.28 | qfq | 50,344,174 | 780,803,597 | -5.09% |
| 2025-11-10 | 15.91 | 16.25 | 15.59 | 16.10 | 16.10 | qfq | 41,185,460 | 659,158,575 | 0.25% |
| 2025-11-07 | 17.10 | 17.19 | 16.04 | 16.06 | 16.06 | qfq | 70,346,627 | 1,153,733,778 | -7.44% |
| 2025-11-06 | 17.42 | 17.74 | 17.22 | 17.35 | 17.35 | qfq | 47,047,400 | 819,747,497 | -1.36% |
| 2025-11-05 | 17.29 | 18.16 | 17.14 | 17.59 | 17.59 | qfq | 54,289,400 | 965,938,488 | 0.98% |
| 2025-11-04 | 17.91 | 18.07 | 17.27 | 17.42 | 17.42 | qfq | 44,334,000 | 777,061,982 | -3.49% |
| 2025-11-03 | 17.55 | 18.20 | 17.22 | 18.05 | 18.05 | qfq | 47,385,000 | 844,621,672 | 1.46% |
| 2025-10-31 | 17.72 | 18.19 | 17.61 | 17.79 | 17.79 | qfq | 48,923,143 | 873,217,787 | 1.37% |
| 2025-10-30 | 18.31 | 18.50 | 17.48 | 17.55 | 17.55 | qfq | 88,124,688 | 1,570,630,554 | -6.55% |
| 2025-10-29 | 18.51 | 19.65 | 18.51 | 18.78 | 18.78 | qfq | 107,971,314 | 2,046,273,678 | -0.05% |
| 2025-10-28 | 18.07 | 19.50 | 17.82 | 18.79 | 18.79 | qfq | 103,885,814 | 1,950,749,652 | 2.68% |
| 2025-10-27 | 17.75 | 18.98 | 17.58 | 18.30 | 18.30 | qfq | 92,180,200 | 1,691,754,786 | 4.45% |
| 2025-10-24 | 17.31 | 17.89 | 17.01 | 17.52 | 17.52 | qfq | 72,915,950 | 1,273,499,519 | 0.57% |
| 2025-10-23 | 18.64 | 18.77 | 17.11 | 17.42 | 17.42 | qfq | 87,565,093 | 1,541,493,068 | -6.39% |
| 2025-10-22 | 18.92 | 19.14 | 18.41 | 18.61 | 18.61 | qfq | 76,070,855 | 1,425,050,377 | -3.07% |
| 2025-10-21 | 17.91 | 19.50 | 17.79 | 19.20 | 19.20 | qfq | 114,663,256 | 2,155,804,422 | 6.73% |
| 2025-10-20 | 18.38 | 18.99 | 17.87 | 17.99 | 17.99 | qfq | 84,737,700 | 1,553,025,954 | -1.75% |
| 2025-10-17 | 17.87 | 18.99 | 17.87 | 18.31 | 18.31 | qfq | 93,840,597 | 1,739,954,606 | 2.69% |
| 2025-10-16 | 18.00 | 18.82 | 17.71 | 17.83 | 17.83 | qfq | 85,315,672 | 1,545,886,983 | -4.29% |
| 2025-10-15 | 19.51 | 20.86 | 17.88 | 18.63 | 18.63 | qfq | 132,557,749 | 2,554,390,288 | -6.33% |
| 2025-10-14 | 19.28 | 20.70 | 18.90 | 19.89 | 19.89 | qfq | 132,718,297 | 2,623,969,975 | 5.74% |
| 2025-10-13 | 18.00 | 19.69 | 18.00 | 18.81 | 18.81 | qfq | 101,395,984 | 1,906,069,746 | -3.54% |
| 2025-10-10 | 19.63 | 20.92 | 19.20 | 19.50 | 19.50 | qfq | 143,495,281 | 2,874,213,284 | -2.45% |
| 2025-10-09 | 18.88 | 20.25 | 18.22 | 19.99 | 19.99 | qfq | 145,137,001 | 2,808,918,649 | 4.60% |
| 2025-09-30 | 18.78 | 20.17 | 18.77 | 19.11 | 19.11 | qfq | 182,267,262 | 3,541,966,374 | 0.16% |
| 2025-09-29 | 16.00 | 19.08 | 15.78 | 19.08 | 19.08 | qfq | 178,590,342 | 3,209,076,325 | 20.00% |
| 2025-09-26 | 15.40 | 16.78 | 15.33 | 15.90 | 15.90 | qfq | 88,357,400 | 1,426,362,941 | 2.91% |
| 2025-09-25 | 15.78 | 16.13 | 15.45 | 15.45 | 15.45 | qfq | 57,986,100 | 910,783,866 | -3.80% |
| 2025-09-24 | 16.00 | 16.48 | 15.47 | 16.06 | 16.06 | qfq | 84,911,079 | 1,354,069,957 | 0.25% |
| 2025-09-23 | 16.46 | 16.88 | 15.68 | 16.02 | 16.02 | qfq | 103,402,664 | 1,682,530,792 | -9.49% |
| 2025-09-22 | 16.88 | 17.80 | 16.48 | 17.70 | 17.70 | qfq | 121,090,420 | 2,098,409,220 | 5.92% |
| 2025-09-19 | 16.45 | 17.20 | 16.01 | 16.71 | 16.71 | qfq | 123,848,576 | 2,076,338,172 | 1.89% |
| 2025-09-18 | 16.14 | 17.01 | 15.73 | 16.40 | 16.40 | qfq | 136,539,478 | 2,228,735,124 | -3.81% |
| 2025-09-17 | 14.18 | 17.08 | 14.01 | 17.05 | 17.05 | qfq | 164,807,956 | 2,655,818,286 | 19.82% |
| 2025-09-16 | 14.11 | 14.47 | 13.67 | 14.23 | 14.23 | qfq | 38,452,700 | 544,902,044 | 1.64% |
| 2025-09-15 | 14.42 | 14.44 | 13.95 | 14.00 | 14.00 | qfq | 46,096,200 | 649,600,255 | -4.63% |
| 2025-09-12 | 14.65 | 15.35 | 14.42 | 14.68 | 14.68 | qfq | 56,992,452 | 846,529,804 | 0.34% |
| 2025-09-11 | 14.20 | 14.75 | 14.12 | 14.63 | 14.63 | qfq | 49,828,210 | 723,422,715 | 1.53% |
| 2025-09-10 | 14.46 | 14.80 | 14.21 | 14.41 | 14.41 | qfq | 37,225,762 | 536,962,062 | -1.30% |
| 2025-09-09 | 13.84 | 14.82 | 13.55 | 14.60 | 14.60 | qfq | 65,235,779 | 941,539,321 | 5.42% |
| 2025-09-08 | 13.75 | 14.10 | 13.62 | 13.85 | 13.85 | qfq | 33,271,643 | 461,157,504 | -0.57% |
| 2025-09-05 | 13.61 | 14.08 | 13.43 | 13.93 | 13.93 | qfq | 37,377,235 | 516,138,591 | 2.43% |
| 2025-09-04 | 14.66 | 14.69 | 13.35 | 13.60 | 13.60 | qfq | 58,468,013 | 816,489,882 | -8.05% |
| 2025-09-03 | 14.71 | 15.50 | 14.52 | 14.79 | 14.79 | qfq | 49,735,661 | 747,342,538 | -2.05% |
| 2025-09-02 | 15.82 | 16.22 | 14.91 | 15.10 | 15.10 | qfq | 71,372,984 | 1,092,864,749 | -6.50% |
| 2025-09-01 | 16.60 | 17.68 | 15.83 | 16.15 | 16.15 | qfq | 107,905,569 | 1,788,305,591 | -2.42% |
| 2025-08-29 | 15.50 | 16.89 | 15.38 | 16.55 | 16.55 | qfq | 101,870,863 | 1,673,953,742 | 6.43% |
| 2025-08-28 | 15.01 | 15.88 | 14.75 | 15.55 | 15.55 | qfq | 69,177,902 | 1,067,777,478 | 4.50% |
| 2025-08-27 | 15.37 | 15.68 | 14.88 | 14.88 | 14.88 | qfq | 59,366,400 | 906,632,885 | -4.31% |
| 2025-08-26 | 16.10 | 16.36 | 15.48 | 15.55 | 15.55 | qfq | 72,480,000 | 1,147,464,675 | -4.13% |
| 2025-08-25 | 15.70 | 16.68 | 15.65 | 16.22 | 16.22 | qfq | 90,762,061 | 1,465,033,313 | 4.92% |
| 2025-08-22 | 15.58 | 16.25 | 15.42 | 15.46 | 15.46 | qfq | 78,096,827 | 1,221,447,615 | -3.13% |
| 2025-08-21 | 17.35 | 17.45 | 15.61 | 15.96 | 15.96 | qfq | 94,965,101 | 1,554,270,264 | -6.01% |
| 2025-08-20 | 16.10 | 17.47 | 16.10 | 16.98 | 16.98 | qfq | 104,647,078 | 1,761,982,682 | 4.30% |
| 2025-08-19 | 16.22 | 17.63 | 16.22 | 16.28 | 16.28 | qfq | 119,143,032 | 2,005,856,975 | -2.86% |
| 2025-08-18 | 16.21 | 18.38 | 15.90 | 16.76 | 16.76 | qfq | 161,725,448 | 2,727,915,996 | 0.36% |
| 2025-08-15 | 15.56 | 17.30 | 15.21 | 16.70 | 16.70 | qfq | 148,021,105 | 2,439,773,876 | 9.65% |
| 2025-08-14 | 16.63 | 17.00 | 15.20 | 15.23 | 15.23 | qfq | 134,234,152 | 2,152,410,531 | -11.45% |
| 2025-08-13 | 17.40 | 17.58 | 16.33 | 17.20 | 17.20 | qfq | 148,763,850 | 2,516,834,775 | -2.44% |
| 2025-08-12 | 15.81 | 17.77 | 15.81 | 17.63 | 17.63 | qfq | 165,789,085 | 2,799,347,273 | 7.24% |
| 2025-08-11 | 13.94 | 16.79 | 13.94 | 16.44 | 16.44 | qfq | 177,538,750 | 2,785,895,823 | 17.51% |
| 2025-08-08 | 14.00 | 15.30 | 13.60 | 13.99 | 13.99 | qfq | 146,170,190 | 2,101,044,780 | 0.87% |
| 2025-08-07 | 12.50 | 15.10 | 12.50 | 13.87 | 13.87 | qfq | 152,432,744 | 2,080,348,256 | 10.08% |
| 2025-08-06 | 11.94 | 12.73 | 11.72 | 12.60 | 12.60 | qfq | 107,450,431 | 1,304,907,846 | 5.44% |
| 2025-08-05 | 10.99 | 12.30 | 10.86 | 11.95 | 11.95 | qfq | 99,991,870 | 1,160,312,281 | 9.83% |
| 2025-08-04 | 10.57 | 10.96 | 10.48 | 10.88 | 10.88 | qfq | 36,291,470 | 390,201,951 | 1.78% |
| 2025-08-01 | 11.01 | 11.20 | 10.66 | 10.69 | 10.69 | qfq | 51,677,160 | 563,346,638 | -2.91% |
| 2025-07-31 | 11.11 | 11.64 | 10.94 | 11.01 | 11.01 | qfq | 58,705,900 | 659,599,746 | -3.42% |
| 2025-07-30 | 11.65 | 12.15 | 11.28 | 11.40 | 11.40 | qfq | 69,585,655 | 813,046,662 | -2.98% |
| 2025-07-29 | 11.54 | 11.89 | 11.28 | 11.75 | 11.75 | qfq | 73,650,180 | 853,920,558 | 0.95% |
| 2025-07-28 | 11.34 | 12.10 | 11.15 | 11.64 | 11.64 | qfq | 80,705,280 | 945,461,317 | 4.58% |
| 2025-07-25 | 11.53 | 11.80 | 11.05 | 11.13 | 11.13 | qfq | 79,063,990 | 896,895,787 | -4.13% |
| 2025-07-24 | 10.01 | 12.03 | 10.01 | 11.61 | 11.61 | qfq | 113,084,841 | 1,264,556,124 | 15.18% |
| 2025-07-23 | 10.00 | 10.46 | 10.00 | 10.08 | 10.08 | qfq | 37,015,680 | 377,330,462 | -2.23% |
| 2025-07-22 | 10.15 | 10.66 | 9.95 | 10.31 | 10.31 | qfq | 51,902,359 | 532,535,524 | 0.88% |
| 2025-07-21 | 10.52 | 10.56 | 10.18 | 10.22 | 10.22 | qfq | 38,851,421 | 398,664,039 | -2.39% |
| 2025-07-18 | 10.27 | 10.70 | 10.15 | 10.47 | 10.47 | qfq | 47,240,158 | 491,252,613 | 1.95% |
| 2025-07-17 | 10.04 | 10.36 | 10.00 | 10.27 | 10.27 | qfq | 48,057,011 | 492,606,309 | 2.29% |
| 2025-07-16 | 10.00 | 10.19 | 9.71 | 10.04 | 10.04 | qfq | 43,342,485 | 429,657,999 | -0.89% |
| 2025-07-15 | 9.82 | 10.28 | 9.78 | 10.13 | 10.13 | qfq | 48,679,571 | 490,166,874 | 3.16% |
| 2025-07-14 | 9.93 | 10.08 | 9.60 | 9.82 | 9.82 | qfq | 45,077,503 | 440,916,120 | -2.96% |
| 2025-07-11 | 10.00 | 10.48 | 9.80 | 10.12 | 10.12 | qfq | 70,065,396 | 713,583,521 | -0.59% |
| 2025-07-10 | 11.18 | 11.47 | 10.00 | 10.18 | 10.18 | qfq | 121,997,795 | 1,297,308,287 | -17.70% |
| 2025-07-09 | 12.62 | 13.00 | 12.13 | 12.37 | 12.37 | qfq | 79,555,921 | 988,206,621 | -3.06% |
| 2025-07-08 | 11.70 | 12.78 | 11.61 | 12.76 | 12.76 | qfq | 102,762,959 | 1,272,506,952 | 8.04% |
| 2025-07-07 | 11.49 | 12.20 | 11.12 | 11.81 | 11.81 | qfq | 76,997,192 | 901,151,560 | 1.90% |
| 2025-07-04 | 11.88 | 12.67 | 11.58 | 11.59 | 11.59 | qfq | 114,489,243 | 1,381,227,828 | -0.94% |
| 2025-07-03 | 10.95 | 11.70 | 10.91 | 11.70 | 11.70 | qfq | 91,168,814 | 1,038,536,459 | 8.13% |
| 2025-07-02 | 11.25 | 11.29 | 10.76 | 10.82 | 10.82 | qfq | 49,919,700 | 545,657,549 | -4.33% |
| 2025-07-01 | 11.53 | 11.65 | 11.02 | 11.31 | 11.31 | qfq | 67,076,243 | 756,365,645 | -3.50% |
| 2025-06-30 | 11.60 | 11.95 | 11.19 | 11.72 | 11.72 | qfq | 76,104,414 | 883,619,497 | 1.56% |
| 2025-06-27 | 11.74 | 12.72 | 11.40 | 11.54 | 11.54 | qfq | 117,726,929 | 1,410,932,502 | -6.48% |
| 2025-06-26 | 13.45 | 13.45 | 12.11 | 12.34 | 12.34 | qfq | 173,331,615 | 2,200,789,522 | -8.93% |
| 2025-06-25 | 11.10 | 13.55 | 11.10 | 13.55 | 13.55 | qfq | 150,812,973 | 1,965,169,210 | 20.02% |
| 2025-06-24 | 10.65 | 11.50 | 10.28 | 11.29 | 11.29 | qfq | 106,268,281 | 1,179,414,039 | 7.22% |
| 2025-06-23 | 9.58 | 10.60 | 9.56 | 10.53 | 10.53 | qfq | 84,707,915 | 860,340,140 | 10.38% |
| 2025-06-20 | 9.79 | 9.94 | 9.33 | 9.54 | 9.54 | qfq | 58,573,158 | 559,726,739 | -3.83% |
| 2025-06-19 | 10.23 | 10.75 | 9.88 | 9.92 | 9.92 | qfq | 90,475,912 | 929,331,947 | 1.43% |
| 2025-06-18 | 10.13 | 10.31 | 9.70 | 9.78 | 9.78 | qfq | 67,884,107 | 673,891,418 | -3.46% |
| 2025-06-17 | 10.69 | 10.80 | 10.00 | 10.13 | 10.13 | qfq | 90,065,664 | 931,994,192 | -7.91% |
| 2025-06-16 | 10.36 | 11.09 | 10.33 | 11.00 | 11.00 | qfq | 89,556,413 | 970,946,023 | 3.68% |
| 2025-06-13 | 10.55 | 11.28 | 10.55 | 10.61 | 10.61 | qfq | 94,461,492 | 1,033,368,116 | -0.75% |
| 2025-06-12 | 10.93 | 11.32 | 10.55 | 10.69 | 10.69 | qfq | 110,290,434 | 1,198,000,515 | -7.53% |
| 2025-06-11 | 12.10 | 12.56 | 10.87 | 11.56 | 11.56 | qfq | 149,437,308 | 1,757,541,358 | -9.69% |
| 2025-06-10 | 11.82 | 13.63 | 11.23 | 12.80 | 12.80 | qfq | 170,642,257 | 2,148,978,603 | 8.94% |
| 2025-06-09 | 11.10 | 11.78 | 10.29 | 11.75 | 11.75 | qfq | 141,888,930 | 1,556,772,984 | 6.05% |
| 2025-06-06 | 10.24 | 11.90 | 10.24 | 11.08 | 11.08 | qfq | 162,233,261 | 1,818,638,410 | 6.95% |
| 2025-06-05 | 8.83 | 10.36 | 8.82 | 10.36 | 10.36 | qfq | 157,879,696 | 1,529,114,306 | 20.05% |
| 2025-06-04 | 7.10 | 8.63 | 7.10 | 8.63 | 8.63 | qfq | 74,668,610 | 594,452,295 | 20.03% |
| 2025-06-03 | 7.61 | 7.95 | 7.14 | 7.19 | 7.19 | qfq | 77,361,776 | 582,081,538 | -2.31% |
| 2025-05-30 | 7.82 | 8.39 | 7.27 | 7.36 | 7.36 | qfq | 113,634,815 | 898,565,165 | 0.27% |
| 2025-05-29 | 6.14 | 7.34 | 6.11 | 7.34 | 7.34 | qfq | 56,138,165 | 385,947,659 | 19.93% |
| 2025-05-28 | 6.39 | 6.46 | 6.10 | 6.12 | 6.12 | qfq | 28,557,200 | 177,876,882 | -4.08% |
| 2025-05-27 | 6.51 | 6.80 | 6.30 | 6.38 | 6.38 | qfq | 27,074,274 | 175,996,410 | -3.04% |
| 2025-05-26 | 6.72 | 6.75 | 6.20 | 6.58 | 6.58 | qfq | 35,478,349 | 230,322,797 | -2.95% |
| 2025-05-22 | 6.88 | 6.88 | 6.61 | 6.78 | 6.78 | qfq | 18,515,100 | 124,640,056 | -2.02% |
| 2025-05-21 | 6.89 | 7.06 | 6.73 | 6.92 | 6.92 | qfq | 15,457,500 | 106,598,178 | 0.73% |
| 2025-05-20 | 7.32 | 7.43 | 6.80 | 6.87 | 6.87 | qfq | 26,057,300 | 185,014,390 | -6.91% |
| 2025-05-19 | 7.33 | 7.50 | 7.25 | 7.38 | 7.38 | qfq | 17,065,700 | 126,020,230 | 0.00% |
| 2025-05-16 | 6.97 | 7.50 | 6.95 | 7.38 | 7.38 | qfq | 28,045,199 | 202,024,141 | 5.73% |
| 2025-05-15 | 6.95 | 7.18 | 6.92 | 6.98 | 6.98 | qfq | 14,926,800 | 104,843,335 | -2.24% |
| 2025-05-14 | 6.80 | 7.25 | 6.63 | 7.14 | 7.14 | qfq | 24,155,400 | 168,214,642 | 4.69% |
| 2025-05-13 | 6.98 | 7.00 | 6.80 | 6.82 | 6.82 | qfq | 13,981,600 | 96,458,148 | -2.43% |
| 2025-05-12 | 6.70 | 7.03 | 6.55 | 6.99 | 6.99 | qfq | 22,347,400 | 150,805,510 | 2.34% |
| 2025-05-09 | 6.79 | 7.27 | 6.79 | 6.83 | 6.83 | qfq | 25,248,200 | 177,882,796 | 0.59% |
| 2025-05-08 | 6.72 | 6.86 | 6.60 | 6.79 | 6.79 | qfq | 22,357,974 | 150,978,247 | -0.59% |
| 2025-05-07 | 7.00 | 7.31 | 6.64 | 6.83 | 6.83 | qfq | 29,811,378 | 206,575,306 | -0.15% |
| 2025-05-06 | 6.20 | 6.92 | 6.20 | 6.84 | 6.84 | qfq | 25,798,300 | 169,664,553 | 14.19% |
| 2025-04-30 | 5.82 | 6.03 | 5.76 | 5.99 | 5.99 | qfq | 18,289,600 | 108,197,478 | 3.99% |
| 2025-04-29 | 5.90 | 5.90 | 5.71 | 5.76 | 5.76 | qfq | 14,898,100 | 85,972,888 | -1.87% |
| 2025-04-28 | 5.76 | 6.11 | 5.72 | 5.87 | 5.87 | qfq | 24,605,726 | 145,109,124 | 2.98% |
| 2025-04-25 | 5.71 | 5.89 | 5.61 | 5.70 | 5.70 | qfq | 24,322,400 | 139,200,364 | -1.21% |
| 2025-04-24 | 5.68 | 5.96 | 5.68 | 5.77 | 5.77 | qfq | 29,251,700 | 169,891,088 | 3.22% |
| 2025-04-23 | 5.46 | 5.70 | 5.39 | 5.59 | 5.59 | qfq | 34,614,374 | 192,889,752 | 5.47% |
| 2025-04-22 | 5.19 | 5.70 | 5.12 | 5.30 | 5.30 | qfq | 47,143,074 | 254,792,262 | 10.65% |
| 2025-04-21 | 4.77 | 4.82 | 4.64 | 4.79 | 4.79 | qfq | 11,160,000 | 53,172,984 | 0.21% |
| 2025-04-18 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 10,760,200 | 51,803,416 | -1.24% |
| 2025-04-17 | 4.75 | 4.91 | 4.75 | 4.84 | 4.84 | qfq | 11,900,400 | 57,587,724 | 2.11% |
| 2025-04-16 | 4.72 | 4.82 | 4.61 | 4.74 | 4.74 | qfq | 7,811,064 | 36,903,811 | 0.00% |
| 2025-04-15 | 4.78 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 6,535,500 | 31,003,621 | 0.00% |
| 2025-04-14 | 4.71 | 4.80 | 4.67 | 4.74 | 4.74 | qfq | 8,116,264 | 38,417,050 | 1.28% |
| 2025-04-11 | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | qfq | 11,468,564 | 53,499,973 | 2.86% |
| 2025-04-10 | 4.40 | 4.65 | 4.33 | 4.55 | 4.55 | qfq | 14,552,301 | 65,906,865 | 5.32% |
| 2025-04-09 | 4.10 | 4.34 | 3.90 | 4.32 | 4.32 | qfq | 11,374,300 | 47,410,768 | 4.10% |
| 2025-04-08 | 4.10 | 4.28 | 4.02 | 4.15 | 4.15 | qfq | 11,370,000 | 47,061,376 | 3.75% |
| 2025-04-07 | 4.50 | 4.66 | 3.88 | 4.00 | 4.00 | qfq | 19,859,000 | 85,004,361 | -17.36% |
| 2025-04-03 | 4.81 | 4.92 | 4.79 | 4.84 | 4.84 | qfq | 6,646,600 | 32,230,614 | 0.00% |
| 2025-04-02 | 4.74 | 4.91 | 4.70 | 4.84 | 4.84 | qfq | 7,535,700 | 36,491,763 | 2.11% |
| 2025-04-01 | 4.70 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 6,606,800 | 31,376,795 | 0.85% |
| 2025-03-31 | 4.62 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 6,857,000 | 31,954,883 | -1.26% |
| 2025-03-28 | 4.83 | 4.84 | 4.73 | 4.76 | 4.76 | qfq | 5,267,100 | 25,205,830 | -1.45% |
| 2025-03-27 | 4.80 | 4.89 | 4.76 | 4.83 | 4.83 | qfq | 6,757,600 | 32,655,610 | 0.63% |
| 2025-03-26 | 4.74 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 7,656,600 | 36,415,725 | 1.48% |
| 2025-03-25 | 4.68 | 4.79 | 4.67 | 4.73 | 4.73 | qfq | 6,402,507 | 30,224,510 | 0.42% |
| 2025-03-24 | 4.96 | 4.99 | 4.64 | 4.71 | 4.71 | qfq | 14,785,440 | 70,930,780 | -5.61% |
| 2025-03-21 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | qfq | 9,662,500 | 48,015,603 | 1.22% |
| 2025-03-20 | 4.98 | 5.02 | 4.93 | 4.93 | 4.93 | qfq | 7,249,900 | 36,013,934 | -1.40% |
| 2025-03-19 | 5.09 | 5.12 | 4.95 | 5.00 | 5.00 | qfq | 11,739,100 | 58,958,893 | -1.77% |
| 2025-03-18 | 5.07 | 5.16 | 5.04 | 5.09 | 5.09 | qfq | 10,414,700 | 53,052,255 | 0.20% |
| 2025-03-17 | 5.13 | 5.25 | 5.06 | 5.08 | 5.08 | qfq | 18,690,232 | 96,324,642 | -0.97% |
| 2025-03-14 | 4.94 | 5.25 | 4.88 | 5.13 | 5.13 | qfq | 22,266,132 | 112,905,745 | 4.48% |
| 2025-03-13 | 4.88 | 5.09 | 4.83 | 4.91 | 4.91 | qfq | 17,714,100 | 87,948,958 | 1.24% |
| 2025-03-12 | 4.76 | 4.90 | 4.73 | 4.85 | 4.85 | qfq | 12,921,000 | 62,629,875 | 2.11% |
| 2025-03-11 | 4.65 | 4.76 | 4.62 | 4.75 | 4.75 | qfq | 8,782,427 | 41,227,219 | 1.50% |
| 2025-03-10 | 4.70 | 4.73 | 4.65 | 4.68 | 4.68 | qfq | 7,989,230 | 37,413,790 | -0.85% |
| 2025-03-07 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 12,297,527 | 58,350,534 | -1.46% |
| 2025-03-06 | 4.81 | 4.84 | 4.74 | 4.79 | 4.79 | qfq | 10,771,646 | 51,510,981 | 0.42% |
| 2025-03-05 | 4.68 | 4.81 | 4.61 | 4.77 | 4.77 | qfq | 13,042,100 | 61,492,133 | 1.92% |
| 2025-03-04 | 4.75 | 4.78 | 4.65 | 4.68 | 4.68 | qfq | 10,921,700 | 51,122,817 | -1.06% |
| 2025-03-03 | 4.79 | 4.90 | 4.69 | 4.73 | 4.73 | qfq | 17,544,700 | 84,311,203 | -0.63% |
| 2025-02-28 | 4.66 | 4.95 | 4.64 | 4.76 | 4.76 | qfq | 25,871,400 | 124,490,583 | 1.49% |
| 2025-02-27 | 4.63 | 4.72 | 4.57 | 4.69 | 4.69 | qfq | 14,603,446 | 67,811,153 | 1.30% |
| 2025-02-26 | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 11,052,400 | 51,011,837 | 0.00% |
| 2025-02-25 | 4.50 | 4.78 | 4.48 | 4.63 | 4.63 | qfq | 22,617,800 | 105,406,603 | 3.58% |
| 2025-02-24 | 4.51 | 4.55 | 4.43 | 4.47 | 4.47 | qfq | 9,728,630 | 43,589,227 | -1.54% |
| 2025-02-21 | 4.50 | 4.59 | 4.39 | 4.54 | 4.54 | qfq | 14,422,200 | 64,963,733 | 1.34% |
| 2025-02-20 | 4.50 | 4.54 | 4.47 | 4.48 | 4.48 | qfq | 6,646,628 | 29,866,580 | -0.88% |
| 2025-02-19 | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | qfq | 7,855,400 | 35,321,335 | 1.57% |
| 2025-02-18 | 4.56 | 4.58 | 4.43 | 4.45 | 4.45 | qfq | 8,285,200 | 37,342,153 | -2.41% |
| 2025-02-17 | 4.51 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 11,564,200 | 53,132,363 | 1.11% |
| 2025-02-14 | 4.46 | 4.54 | 4.46 | 4.51 | 4.51 | qfq | 8,399,700 | 37,770,903 | 0.67% |
| 2025-02-13 | 4.58 | 4.60 | 4.48 | 4.48 | 4.48 | qfq | 10,547,500 | 47,861,358 | -2.61% |
| 2025-02-12 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | qfq | 10,542,900 | 48,331,085 | 2.22% |
| 2025-02-11 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | qfq | 8,333,700 | 37,672,050 | -0.88% |
| 2025-02-10 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | qfq | 12,214,900 | 54,916,886 | 3.89% |
| 2025-02-07 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | qfq | 9,517,240 | 41,790,655 | 0.46% |
| 2025-02-06 | 4.31 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 7,129,400 | 30,900,680 | 0.46% |
| 2025-02-05 | 4.31 | 4.38 | 4.28 | 4.33 | 4.33 | qfq | 5,785,900 | 25,057,496 | 1.64% |
| 2025-01-27 | 4.25 | 4.33 | 4.20 | 4.26 | 4.26 | qfq | 7,322,754 | 31,154,929 | 1.43% |
| 2025-01-24 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | qfq | 5,981,600 | 25,074,795 | 1.20% |
| 2025-01-23 | 4.25 | 4.32 | 4.15 | 4.15 | 4.15 | qfq | 10,651,100 | 45,194,654 | -1.89% |
| 2025-01-22 | 4.33 | 4.35 | 4.13 | 4.23 | 4.23 | qfq | 15,165,704 | 64,135,836 | -4.94% |
| 2025-01-21 | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | qfq | 7,295,100 | 32,607,363 | -0.22% |
| 2025-01-20 | 4.54 | 4.57 | 4.45 | 4.46 | 4.46 | qfq | 9,449,159 | 42,598,021 | -0.67% |
| 2025-01-17 | 4.49 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 7,623,700 | 34,328,435 | -0.66% |
| 2025-01-16 | 4.51 | 4.57 | 4.47 | 4.52 | 4.52 | qfq | 9,702,200 | 43,858,745 | 0.44% |
| 2025-01-15 | 4.44 | 4.54 | 4.39 | 4.50 | 4.50 | qfq | 12,824,604 | 57,311,053 | 1.12% |
| 2025-01-14 | 4.24 | 4.49 | 4.24 | 4.45 | 4.45 | qfq | 12,239,700 | 53,705,203 | 4.46% |
| 2025-01-13 | 4.08 | 4.36 | 4.08 | 4.26 | 4.26 | qfq | 6,972,600 | 29,458,151 | 1.67% |
| 2025-01-10 | 4.37 | 4.39 | 4.19 | 4.19 | 4.19 | qfq | 7,065,174 | 30,390,919 | -3.90% |
| 2025-01-09 | 4.42 | 4.46 | 4.33 | 4.36 | 4.36 | qfq | 9,294,900 | 40,687,571 | -2.02% |
| 2025-01-08 | 4.28 | 4.53 | 4.25 | 4.45 | 4.45 | qfq | 16,739,800 | 73,685,253 | 3.97% |
| 2025-01-07 | 4.21 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 7,932,800 | 33,692,224 | 1.90% |
| 2025-01-06 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 7,292,400 | 30,484,654 | 0.24% |
| 2025-01-03 | 4.26 | 4.44 | 4.06 | 4.19 | 4.19 | qfq | 14,548,800 | 61,644,095 | -1.18% |
| 2025-01-02 | 4.32 | 4.43 | 4.19 | 4.24 | 4.24 | qfq | 11,950,200 | 51,637,274 | -2.30% |
| 2024-12-31 | 4.45 | 4.58 | 4.34 | 4.34 | 4.34 | qfq | 14,798,800 | 65,924,491 | -3.13% |
| 2024-12-30 | 4.14 | 4.64 | 3.95 | 4.48 | 4.48 | qfq | 21,837,404 | 93,653,650 | 6.92% |
| 2024-12-27 | 4.18 | 4.28 | 4.17 | 4.19 | 4.19 | qfq | 7,978,500 | 33,663,954 | 0.48% |
| 2024-12-26 | 4.19 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 9,115,100 | 38,227,289 | -0.71% |
| 2024-12-25 | 4.38 | 4.42 | 4.13 | 4.20 | 4.20 | qfq | 15,074,200 | 63,740,759 | -4.98% |
| 2024-12-24 | 4.38 | 4.43 | 4.33 | 4.42 | 4.42 | qfq | 8,670,900 | 38,064,611 | 2.08% |
| 2024-12-23 | 4.65 | 4.67 | 4.32 | 4.33 | 4.33 | qfq | 14,810,600 | 66,208,122 | -7.48% |
| 2024-12-20 | 4.57 | 4.72 | 4.57 | 4.68 | 4.68 | qfq | 10,642,200 | 49,485,952 | 2.18% |
| 2024-12-19 | 4.52 | 4.58 | 4.45 | 4.58 | 4.58 | qfq | 10,710,400 | 48,394,178 | 0.00% |
| 2024-12-18 | 4.63 | 4.68 | 4.51 | 4.58 | 4.58 | qfq | 10,945,700 | 50,388,220 | -0.22% |
| 2024-12-17 | 4.80 | 4.85 | 4.57 | 4.59 | 4.59 | qfq | 16,969,700 | 79,731,638 | -4.97% |
| 2024-12-16 | 4.80 | 4.94 | 4.73 | 4.83 | 4.83 | qfq | 17,487,285 | 84,462,608 | 0.00% |
| 2024-12-13 | 4.90 | 5.03 | 4.83 | 4.83 | 4.83 | qfq | 24,559,352 | 120,908,935 | -1.83% |
| 2024-12-12 | 4.72 | 5.03 | 4.71 | 4.92 | 4.92 | qfq | 33,641,852 | 164,942,067 | 4.24% |
| 2024-12-11 | 4.58 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 16,651,746 | 77,683,248 | 1.51% |
| 2024-12-10 | 4.99 | 5.09 | 4.65 | 4.65 | 4.65 | qfq | 26,866,152 | 130,954,635 | -2.11% |
| 2024-12-09 | 4.62 | 4.84 | 4.49 | 4.75 | 4.75 | qfq | 21,477,500 | 99,129,805 | 2.81% |
| 2024-12-06 | 4.53 | 4.69 | 4.46 | 4.62 | 4.62 | qfq | 19,342,600 | 88,355,122 | 2.21% |
| 2024-12-05 | 4.46 | 4.56 | 4.42 | 4.52 | 4.52 | qfq | 10,646,900 | 48,041,029 | 1.35% |
| 2024-12-04 | 4.55 | 4.62 | 4.41 | 4.46 | 4.46 | qfq | 15,574,620 | 70,478,181 | -2.83% |
| 2024-12-03 | 4.65 | 4.71 | 4.55 | 4.59 | 4.59 | qfq | 18,849,500 | 86,972,378 | -1.08% |
| 2024-12-02 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | qfq | 18,905,432 | 86,857,884 | 1.31% |
| 2024-11-29 | 4.39 | 4.73 | 4.39 | 4.58 | 4.58 | qfq | 24,576,115 | 112,110,905 | 3.62% |
| 2024-11-28 | 4.34 | 4.57 | 4.34 | 4.42 | 4.42 | qfq | 17,459,115 | 77,869,357 | 1.61% |
| 2024-11-27 | 4.23 | 4.36 | 4.11 | 4.35 | 4.35 | qfq | 12,798,652 | 54,089,253 | 2.11% |
| 2024-11-26 | 4.29 | 4.38 | 4.26 | 4.26 | 4.26 | qfq | 8,976,232 | 38,596,115 | -0.70% |
| 2024-11-25 | 4.21 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 14,336,072 | 60,658,653 | 1.18% |
| 2024-11-22 | 4.46 | 4.55 | 4.21 | 4.24 | 4.24 | qfq | 17,422,300 | 76,973,896 | -3.20% |
| 2024-11-21 | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | qfq | 13,046,200 | 57,182,767 | -0.23% |
| 2024-11-20 | 4.29 | 4.45 | 4.27 | 4.39 | 4.39 | qfq | 17,071,426 | 74,529,583 | 2.09% |
| 2024-11-19 | 4.18 | 4.30 | 4.12 | 4.30 | 4.30 | qfq | 15,931,180 | 66,959,737 | 3.86% |
| 2024-11-18 | 4.50 | 4.55 | 4.05 | 4.14 | 4.14 | qfq | 24,816,477 | 105,433,200 | -8.20% |
| 2024-11-15 | 4.64 | 4.75 | 4.46 | 4.51 | 4.51 | qfq | 26,836,484 | 123,631,275 | -5.25% |
| 2024-11-14 | 4.80 | 5.11 | 4.74 | 4.76 | 4.76 | qfq | 39,138,850 | 192,708,806 | 0.21% |
| 2024-11-13 | 4.76 | 4.88 | 4.59 | 4.75 | 4.75 | qfq | 20,070,508 | 94,898,666 | -1.25% |
| 2024-11-12 | 4.85 | 4.92 | 4.67 | 4.81 | 4.81 | qfq | 24,553,100 | 117,418,404 | -0.82% |
| 2024-11-11 | 4.55 | 4.95 | 4.53 | 4.85 | 4.85 | qfq | 28,067,008 | 134,179,370 | 5.66% |
| 2024-11-08 | 4.60 | 4.66 | 4.50 | 4.59 | 4.59 | qfq | 25,751,500 | 117,761,789 | 1.55% |
| 2024-11-07 | 4.26 | 4.55 | 4.25 | 4.52 | 4.52 | qfq | 28,937,739 | 127,666,114 | 3.91% |
| 2024-11-06 | 4.44 | 4.57 | 4.34 | 4.35 | 4.35 | qfq | 26,797,700 | 119,182,350 | -2.25% |
| 2024-11-05 | 4.31 | 4.58 | 4.28 | 4.45 | 4.45 | qfq | 28,445,650 | 127,317,941 | 2.06% |
| 2024-11-04 | 4.16 | 4.44 | 4.09 | 4.36 | 4.36 | qfq | 22,708,400 | 97,020,663 | 5.31% |
| 2024-11-01 | 4.48 | 4.59 | 4.08 | 4.14 | 4.14 | qfq | 36,658,280 | 157,137,581 | -9.41% |
| 2024-10-31 | 4.67 | 4.87 | 4.51 | 4.57 | 4.57 | qfq | 38,401,274 | 180,390,450 | -2.77% |
| 2024-10-30 | 4.60 | 4.98 | 4.60 | 4.70 | 4.70 | qfq | 36,529,900 | 174,635,056 | 0.64% |
| 2024-10-29 | 4.50 | 4.98 | 4.27 | 4.67 | 4.67 | qfq | 53,903,336 | 250,143,546 | 6.14% |
| 2024-10-28 | 4.13 | 4.55 | 4.06 | 4.40 | 4.40 | qfq | 36,874,513 | 160,103,259 | 6.54% |
| 2024-10-25 | 4.00 | 4.23 | 3.95 | 4.13 | 4.13 | qfq | 30,676,421 | 125,302,976 | 3.25% |
| 2024-10-24 | 3.95 | 4.09 | 3.86 | 4.00 | 4.00 | qfq | 23,336,621 | 93,033,141 | 0.25% |
| 2024-10-23 | 3.98 | 4.08 | 3.95 | 3.99 | 3.99 | qfq | 25,221,405 | 101,350,256 | -0.50% |
| 2024-10-22 | 3.86 | 4.12 | 3.83 | 4.01 | 4.01 | qfq | 32,273,709 | 127,624,491 | 2.56% |
| 2024-10-21 | 3.90 | 4.04 | 3.83 | 3.91 | 3.91 | qfq | 35,689,158 | 140,403,518 | -0.26% |
| 2024-10-18 | 3.60 | 4.12 | 3.59 | 3.92 | 3.92 | qfq | 42,212,233 | 161,466,924 | 8.59% |
| 2024-10-17 | 3.75 | 3.83 | 3.61 | 3.61 | 3.61 | qfq | 26,377,700 | 98,729,208 | -2.43% |
| 2024-10-16 | 3.78 | 3.92 | 3.68 | 3.70 | 3.70 | qfq | 31,703,989 | 120,087,803 | -4.88% |
| 2024-10-15 | 4.05 | 4.15 | 3.88 | 3.89 | 3.89 | qfq | 35,430,611 | 142,448,338 | -5.35% |
| 2024-10-14 | 4.03 | 4.16 | 3.86 | 4.11 | 4.11 | qfq | 37,245,456 | 150,074,283 | 1.99% |
| 2024-10-11 | 3.91 | 4.22 | 3.85 | 4.03 | 4.03 | qfq | 34,970,704 | 142,477,078 | 0.00% |
| 2024-10-10 | 4.49 | 4.63 | 3.95 | 4.03 | 4.03 | qfq | 52,341,998 | 219,722,286 | -7.99% |
| 2024-10-09 | 4.08 | 5.13 | 4.00 | 4.38 | 4.38 | qfq | 86,541,542 | 398,037,892 | 1.62% |
| 2024-10-08 | 4.31 | 4.31 | 4.04 | 4.31 | 4.31 | qfq | 62,522,164 | 266,842,559 | 20.06% |
| 2024-09-30 | 3.15 | 3.59 | 3.07 | 3.59 | 3.59 | qfq | 63,102,937 | 211,450,897 | 20.07% |
| 2024-09-27 | 2.90 | 3.16 | 2.80 | 2.99 | 2.99 | qfq | 43,030,716 | 127,001,238 | 6.41% |
| 2024-09-26 | 2.72 | 2.84 | 2.70 | 2.81 | 2.81 | qfq | 28,668,135 | 79,435,198 | 0.72% |
| 2024-09-25 | 2.71 | 2.99 | 2.66 | 2.79 | 2.79 | qfq | 40,009,368 | 112,349,929 | 4.89% |
| 2024-09-24 | 2.49 | 2.80 | 2.44 | 2.66 | 2.66 | qfq | 28,446,779 | 74,202,494 | 7.69% |
| 2024-09-23 | 2.47 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 7,259,036 | 17,902,462 | 0.41% |
| 2024-09-20 | 2.45 | 2.51 | 2.43 | 2.46 | 2.46 | qfq | 8,486,545 | 20,977,668 | 0.41% |
| 2024-09-19 | 2.40 | 2.48 | 2.39 | 2.45 | 2.45 | qfq | 9,334,880 | 22,779,160 | 2.51% |
| 2024-09-18 | 2.45 | 2.47 | 2.35 | 2.39 | 2.39 | qfq | 10,840,472 | 25,952,904 | -3.24% |
| 2024-09-13 | 2.48 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 8,805,308 | 21,999,844 | -0.80% |
| 2024-09-12 | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 9,089,100 | 22,598,480 | 0.81% |
| 2024-09-11 | 2.54 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 11,132,316 | 27,661,208 | -3.14% |
| 2024-09-10 | 2.57 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 9,565,694 | 24,278,143 | -0.78% |
| 2024-09-09 | 2.58 | 2.61 | 2.53 | 2.57 | 2.57 | qfq | 14,048,200 | 35,897,351 | -2.28% |
| 2024-09-06 | 2.60 | 2.77 | 2.59 | 2.63 | 2.63 | qfq | 25,114,754 | 66,950,840 | 1.94% |
| 2024-09-05 | 2.51 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 11,926,834 | 30,644,118 | 1.18% |
| 2024-09-04 | 2.66 | 2.67 | 2.54 | 2.55 | 2.55 | qfq | 19,071,900 | 49,305,113 | -4.49% |
| 2024-09-03 | 2.53 | 2.67 | 2.52 | 2.67 | 2.67 | qfq | 24,334,507 | 63,356,562 | 5.95% |
| 2024-09-02 | 2.49 | 2.56 | 2.48 | 2.52 | 2.52 | qfq | 16,252,900 | 40,990,079 | 0.80% |
| 2024-08-30 | 2.42 | 2.54 | 2.41 | 2.50 | 2.50 | qfq | 16,873,500 | 41,915,770 | 3.31% |
| 2024-08-29 | 2.40 | 2.44 | 2.35 | 2.42 | 2.42 | qfq | 13,427,900 | 32,251,383 | -0.41% |
| 2024-08-28 | 2.40 | 2.50 | 2.38 | 2.43 | 2.43 | qfq | 15,341,408 | 37,472,219 | 0.41% |
| 2024-08-27 | 2.41 | 2.46 | 2.35 | 2.42 | 2.42 | qfq | 14,764,208 | 35,520,530 | 0.83% |
| 2024-08-26 | 2.47 | 2.47 | 2.32 | 2.40 | 2.40 | qfq | 11,361,370 | 27,530,918 | -3.61% |
| 2024-08-23 | 2.58 | 2.58 | 2.42 | 2.49 | 2.49 | qfq | 17,218,601 | 42,906,698 | -3.49% |
| 2024-08-22 | 2.54 | 2.67 | 2.53 | 2.58 | 2.58 | qfq | 22,694,041 | 59,279,629 | 1.18% |
| 2024-08-21 | 2.50 | 2.57 | 2.45 | 2.55 | 2.55 | qfq | 13,942,189 | 34,983,920 | 1.19% |
| 2024-08-20 | 2.54 | 2.58 | 2.47 | 2.52 | 2.52 | qfq | 13,320,377 | 33,565,910 | -0.40% |
| 2024-08-19 | 2.54 | 2.60 | 2.50 | 2.53 | 2.53 | qfq | 12,165,190 | 31,107,545 | -1.17% |
| 2024-08-16 | 2.59 | 2.65 | 2.54 | 2.56 | 2.56 | qfq | 16,964,641 | 43,976,812 | -1.16% |
| 2024-08-15 | 2.62 | 2.67 | 2.55 | 2.59 | 2.59 | qfq | 20,307,000 | 52,674,923 | -1.52% |
| 2024-08-14 | 2.67 | 2.72 | 2.58 | 2.63 | 2.63 | qfq | 21,163,082 | 55,961,189 | -2.23% |
| 2024-08-13 | 2.63 | 2.78 | 2.62 | 2.69 | 2.69 | qfq | 21,922,141 | 59,378,136 | 1.89% |
| 2024-08-12 | 2.82 | 2.85 | 2.61 | 2.64 | 2.64 | qfq | 33,870,100 | 91,870,258 | -8.01% |
| 2024-08-09 | 2.93 | 3.17 | 2.84 | 2.87 | 2.87 | qfq | 50,721,920 | 151,743,405 | -3.69% |
| 2024-08-08 | 2.65 | 3.08 | 2.62 | 2.98 | 2.98 | qfq | 52,472,143 | 150,820,280 | 9.56% |
| 2024-08-07 | 2.66 | 2.85 | 2.62 | 2.72 | 2.72 | qfq | 32,518,858 | 88,410,371 | 0.74% |
| 2024-08-06 | 2.77 | 2.99 | 2.62 | 2.70 | 2.70 | qfq | 42,715,400 | 118,308,368 | 5.06% |
| 2024-08-05 | 2.41 | 2.72 | 2.41 | 2.57 | 2.57 | qfq | 38,751,182 | 99,456,543 | 5.33% |
| 2024-08-02 | 2.55 | 2.58 | 2.43 | 2.44 | 2.44 | qfq | 19,921,301 | 49,939,362 | -3.94% |
| 2024-08-01 | 2.54 | 2.65 | 2.53 | 2.54 | 2.54 | qfq | 22,516,501 | 58,065,618 | -0.39% |
| 2024-07-31 | 2.47 | 2.61 | 2.47 | 2.55 | 2.55 | qfq | 19,989,282 | 50,738,381 | 2.41% |
| 2024-07-30 | 2.42 | 2.50 | 2.41 | 2.49 | 2.49 | qfq | 13,381,400 | 33,040,429 | 2.05% |
| 2024-07-29 | 2.42 | 2.46 | 2.38 | 2.44 | 2.44 | qfq | 12,503,382 | 30,284,300 | -0.41% |
| 2024-07-26 | 2.45 | 2.52 | 2.42 | 2.45 | 2.45 | qfq | 16,414,200 | 40,369,547 | -1.61% |
| 2024-07-25 | 2.42 | 2.59 | 2.42 | 2.49 | 2.49 | qfq | 23,573,500 | 59,226,426 | 2.89% |
| 2024-07-24 | 2.39 | 2.47 | 2.37 | 2.42 | 2.42 | qfq | 15,168,523 | 36,519,745 | -0.41% |
| 2024-07-23 | 2.42 | 2.56 | 2.41 | 2.43 | 2.43 | qfq | 29,052,900 | 72,407,473 | -0.41% |
| 2024-07-22 | 2.33 | 2.46 | 2.33 | 2.44 | 2.44 | qfq | 17,766,700 | 42,796,501 | 3.83% |
| 2024-07-19 | 2.27 | 2.37 | 2.26 | 2.35 | 2.35 | qfq | 13,607,782 | 31,623,743 | 3.52% |
| 2024-07-18 | 2.30 | 2.31 | 2.20 | 2.27 | 2.27 | qfq | 12,620,382 | 28,519,799 | -2.16% |
| 2024-07-17 | 2.35 | 2.37 | 2.29 | 2.32 | 2.32 | qfq | 12,775,782 | 29,731,360 | -1.28% |
| 2024-07-16 | 2.25 | 2.38 | 2.24 | 2.35 | 2.35 | qfq | 15,853,682 | 37,059,324 | 3.98% |
| 2024-07-15 | 2.32 | 2.32 | 2.23 | 2.26 | 2.26 | qfq | 8,761,400 | 19,827,320 | -2.59% |
| 2024-07-12 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | qfq | 13,055,808 | 30,317,897 | 1.31% |
| 2024-07-11 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 11,201,380 | 25,429,132 | 3.62% |
| 2024-07-10 | 2.28 | 2.29 | 2.19 | 2.21 | 2.21 | qfq | 12,708,000 | 28,384,573 | -3.49% |
| 2024-07-09 | 2.30 | 2.35 | 2.22 | 2.29 | 2.29 | qfq | 13,780,000 | 31,498,704 | 0.00% |
| 2024-07-08 | 2.39 | 2.39 | 2.25 | 2.29 | 2.29 | qfq | 17,523,100 | 40,521,493 | -5.76% |
| 2024-07-05 | 2.39 | 2.47 | 2.36 | 2.43 | 2.43 | qfq | 16,947,080 | 41,297,122 | 1.25% |
| 2024-07-04 | 2.54 | 2.57 | 2.38 | 2.40 | 2.40 | qfq | 25,515,362 | 62,308,567 | -6.25% |
| 2024-07-03 | 2.46 | 2.68 | 2.46 | 2.56 | 2.56 | qfq | 35,148,886 | 90,444,222 | 2.40% |
| 2024-07-02 | 2.35 | 2.56 | 2.35 | 2.50 | 2.50 | qfq | 27,860,843 | 68,916,091 | 5.04% |
| 2024-07-01 | 2.26 | 2.42 | 2.24 | 2.38 | 2.38 | qfq | 20,116,269 | 47,006,658 | 5.31% |
| 2024-06-28 | 2.25 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 17,155,539 | 39,324,298 | -1.74% |
| 2024-06-27 | 2.33 | 2.43 | 2.30 | 2.30 | 2.30 | qfq | 17,589,800 | 41,405,462 | -2.13% |
| 2024-06-26 | 2.28 | 2.35 | 2.19 | 2.35 | 2.35 | qfq | 20,963,239 | 47,630,081 | 2.17% |
| 2024-06-25 | 2.29 | 2.34 | 2.26 | 2.30 | 2.30 | qfq | 17,275,627 | 39,578,245 | -0.43% |
| 2024-06-24 | 2.38 | 2.40 | 2.22 | 2.31 | 2.31 | qfq | 26,008,304 | 59,717,550 | -4.55% |
| 2024-06-21 | 2.39 | 2.51 | 2.38 | 2.42 | 2.42 | qfq | 17,041,100 | 41,807,397 | -0.41% |
| 2024-06-20 | 2.62 | 2.64 | 2.43 | 2.43 | 2.43 | qfq | 33,128,627 | 83,112,524 | -7.95% |
| 2024-06-19 | 2.55 | 2.76 | 2.54 | 2.64 | 2.64 | qfq | 34,939,727 | 92,632,749 | 2.72% |
| 2024-06-18 | 2.50 | 2.63 | 2.47 | 2.57 | 2.57 | qfq | 30,373,227 | 77,818,367 | 3.21% |
| 2024-06-17 | 2.42 | 2.56 | 2.42 | 2.49 | 2.49 | qfq | 24,770,000 | 61,567,374 | 1.22% |
| 2024-06-14 | 2.39 | 2.53 | 2.34 | 2.46 | 2.46 | qfq | 29,849,844 | 72,532,993 | 2.93% |
| 2024-06-13 | 2.40 | 2.50 | 2.36 | 2.39 | 2.39 | qfq | 29,366,800 | 70,719,937 | -2.05% |
| 2024-06-12 | 2.45 | 2.59 | 2.42 | 2.44 | 2.44 | qfq | 37,663,206 | 93,872,318 | -1.21% |
| 2024-06-11 | 2.39 | 2.66 | 2.34 | 2.47 | 2.47 | qfq | 54,464,019 | 137,246,979 | -0.40% |
| 2024-06-07 | 2.30 | 2.54 | 2.24 | 2.48 | 2.48 | qfq | 60,471,919 | 144,386,626 | 16.98% |
| 2024-06-06 | 2.20 | 2.24 | 2.07 | 2.12 | 2.12 | qfq | 52,738,152 | 114,377,172 | -9.79% |
| 2024-06-05 | 2.18 | 2.45 | 2.15 | 2.35 | 2.35 | qfq | 71,060,550 | 166,474,981 | 15.20% |
| 2024-06-04 | 2.02 | 2.13 | 1.97 | 2.04 | 2.04 | qfq | 27,700,304 | 57,231,119 | -1.45% |
| 2024-06-03 | 2.29 | 2.31 | 2.04 | 2.07 | 2.07 | qfq | 38,396,006 | 82,599,572 | -12.29% |
| 2024-05-31 | 2.36 | 2.44 | 2.35 | 2.36 | 2.36 | qfq | 22,349,605 | 53,360,990 | 0.00% |
| 2024-05-30 | 2.50 | 2.51 | 2.32 | 2.36 | 2.36 | qfq | 31,426,491 | 74,652,892 | -6.35% |
| 2024-05-29 | 2.50 | 2.64 | 2.49 | 2.52 | 2.52 | qfq | 20,435,100 | 52,312,166 | 0.00% |
| 2024-05-28 | 2.73 | 2.76 | 2.49 | 2.52 | 2.52 | qfq | 32,933,704 | 85,686,513 | -8.70% |
| 2024-05-27 | 2.92 | 2.93 | 2.70 | 2.76 | 2.76 | qfq | 24,177,800 | 67,453,790 | -5.80% |
| 2024-05-24 | 2.87 | 2.99 | 2.85 | 2.93 | 2.93 | qfq | 19,569,002 | 57,230,518 | 1.38% |
| 2024-05-23 | 2.97 | 2.99 | 2.85 | 2.89 | 2.89 | qfq | 23,113,827 | 67,203,910 | -3.67% |
| 2024-05-22 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 22,459,097 | 67,885,235 | -0.66% |
| 2024-05-21 | 3.06 | 3.08 | 2.92 | 3.02 | 3.02 | qfq | 23,857,726 | 71,628,747 | -1.31% |
| 2024-05-20 | 3.08 | 3.17 | 3.02 | 3.06 | 3.06 | qfq | 26,667,163 | 82,219,866 | -0.97% |
| 2024-05-17 | 3.10 | 3.21 | 3.06 | 3.09 | 3.09 | qfq | 43,122,660 | 134,521,729 | -6.08% |
| 2024-05-16 | 2.85 | 3.50 | 2.85 | 3.29 | 3.29 | qfq | 71,717,272 | 215,625,468 | 8.94% |
| 2024-05-15 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 1,621,200 | 4,896,024 | -20.11% |
| 2024-05-14 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | qfq | 460,400 | 1,740,312 | -20.08% |
| 2024-05-10 | 4.87 | 4.92 | 4.72 | 4.73 | 4.73 | qfq | 6,294,100 | 30,058,952 | -2.47% |
| 2024-05-09 | 4.82 | 4.91 | 4.81 | 4.85 | 4.85 | qfq | 4,904,300 | 23,861,098 | 0.62% |
| 2024-05-08 | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | qfq | 6,496,500 | 31,574,656 | -2.43% |
| 2024-05-07 | 4.97 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 7,014,600 | 34,612,755 | 0.00% |
| 2024-05-06 | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | qfq | 7,218,487 | 35,933,210 | -0.40% |
| 2024-04-30 | 5.02 | 5.06 | 4.85 | 4.96 | 4.96 | qfq | 10,314,600 | 51,099,206 | -1.00% |
| 2024-04-29 | 4.80 | 5.02 | 4.78 | 5.01 | 5.01 | qfq | 11,559,300 | 57,284,909 | 3.94% |
| 2024-04-26 | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | qfq | 12,549,400 | 59,838,197 | 3.88% |
| 2024-04-25 | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | qfq | 7,081,400 | 33,169,448 | -1.49% |
| 2024-04-24 | 4.69 | 4.76 | 4.67 | 4.71 | 4.71 | qfq | 9,250,100 | 43,634,357 | 2.84% |
| 2024-04-23 | 4.52 | 4.65 | 4.52 | 4.58 | 4.58 | qfq | 7,140,108 | 32,801,033 | 1.78% |
| 2024-04-22 | 4.47 | 4.58 | 4.38 | 4.50 | 4.50 | qfq | 5,631,900 | 25,289,535 | -1.32% |
| 2024-04-19 | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | qfq | 6,093,102 | 27,933,602 | -1.72% |
| 2024-04-18 | 4.72 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 7,945,900 | 37,283,169 | -1.28% |
| 2024-04-17 | 4.37 | 4.70 | 4.36 | 4.70 | 4.70 | qfq | 10,515,800 | 48,546,404 | 7.55% |
| 2024-04-16 | 4.80 | 4.84 | 4.34 | 4.37 | 4.37 | qfq | 13,386,720 | 60,189,443 | -8.96% |
| 2024-04-15 | 5.07 | 5.07 | 4.68 | 4.80 | 4.80 | qfq | 13,493,300 | 65,308,795 | -4.19% |
| 2024-04-12 | 5.08 | 5.19 | 5.00 | 5.01 | 5.01 | qfq | 5,693,500 | 28,820,658 | -1.96% |
| 2024-04-11 | 5.02 | 5.16 | 5.01 | 5.11 | 5.11 | qfq | 7,315,700 | 37,404,901 | 0.79% |
| 2024-04-10 | 5.26 | 5.26 | 4.98 | 5.07 | 5.07 | qfq | 9,959,800 | 50,727,181 | -3.43% |
| 2024-04-09 | 5.23 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 5,944,320 | 31,156,176 | 0.96% |
| 2024-04-08 | 5.42 | 5.42 | 5.18 | 5.20 | 5.20 | qfq | 8,632,903 | 45,582,891 | -4.06% |
| 2024-04-03 | 5.54 | 5.56 | 5.38 | 5.42 | 5.42 | qfq | 7,177,500 | 39,081,217 | -2.69% |
| 2024-04-02 | 5.61 | 5.65 | 5.51 | 5.57 | 5.57 | qfq | 6,911,140 | 38,469,407 | -1.07% |
| 2024-04-01 | 5.53 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 7,196,739 | 40,293,814 | 1.81% |
| 2024-03-29 | 5.46 | 5.53 | 5.35 | 5.53 | 5.53 | qfq | 8,447,800 | 46,037,270 | 1.10% |
| 2024-03-28 | 5.27 | 5.53 | 5.24 | 5.47 | 5.47 | qfq | 10,374,820 | 56,283,458 | 4.79% |
| 2024-03-27 | 5.62 | 5.63 | 5.22 | 5.22 | 5.22 | qfq | 11,323,500 | 61,075,665 | -6.95% |
| 2024-03-26 | 5.73 | 5.78 | 5.50 | 5.61 | 5.61 | qfq | 9,284,041 | 52,312,428 | -1.58% |
| 2024-03-25 | 5.93 | 6.05 | 5.68 | 5.70 | 5.70 | qfq | 11,329,160 | 66,405,714 | -4.84% |
| 2024-03-22 | 6.08 | 6.11 | 5.89 | 5.99 | 5.99 | qfq | 11,502,768 | 68,807,047 | -1.80% |
| 2024-03-21 | 6.03 | 6.18 | 6.01 | 6.10 | 6.10 | qfq | 13,011,200 | 79,407,553 | 0.99% |
| 2024-03-20 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | qfq | 9,117,802 | 54,831,111 | 1.34% |
| 2024-03-19 | 5.96 | 6.05 | 5.92 | 5.96 | 5.96 | qfq | 11,373,360 | 68,039,573 | -0.33% |
| 2024-03-18 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | qfq | 12,237,440 | 72,836,088 | 1.36% |
| 2024-03-15 | 5.80 | 5.91 | 5.76 | 5.90 | 5.90 | qfq | 8,969,800 | 52,446,072 | 1.03% |
| 2024-03-14 | 5.91 | 5.93 | 5.72 | 5.84 | 5.84 | qfq | 10,661,080 | 62,218,934 | -1.68% |
| 2024-03-13 | 5.88 | 5.99 | 5.87 | 5.94 | 5.94 | qfq | 14,153,640 | 83,928,855 | 0.85% |
| 2024-03-12 | 5.83 | 5.92 | 5.81 | 5.89 | 5.89 | qfq | 12,654,504 | 74,202,904 | 0.68% |
| 2024-03-11 | 5.71 | 5.85 | 5.63 | 5.85 | 5.85 | qfq | 13,697,237 | 78,989,180 | 1.92% |
| 2024-03-08 | 5.63 | 5.85 | 5.63 | 5.74 | 5.74 | qfq | 12,409,637 | 71,228,331 | 1.77% |
| 2024-03-07 | 5.74 | 5.84 | 5.63 | 5.64 | 5.64 | qfq | 12,164,500 | 69,799,584 | -2.42% |
| 2024-03-06 | 5.77 | 5.85 | 5.68 | 5.78 | 5.78 | qfq | 10,893,400 | 62,882,550 | 0.87% |
| 2024-03-05 | 5.81 | 5.89 | 5.69 | 5.73 | 5.73 | qfq | 13,022,380 | 75,281,599 | -2.39% |
| 2024-03-04 | 5.95 | 5.98 | 5.71 | 5.87 | 5.87 | qfq | 15,415,190 | 90,195,015 | -2.00% |
| 2024-03-01 | 5.86 | 6.10 | 5.78 | 5.99 | 5.99 | qfq | 20,675,637 | 122,352,534 | 1.70% |
| 2024-02-29 | 5.47 | 5.92 | 5.46 | 5.89 | 5.89 | qfq | 23,390,500 | 134,323,884 | 4.80% |
| 2024-02-28 | 6.06 | 6.38 | 5.60 | 5.62 | 5.62 | qfq | 36,695,700 | 222,196,581 | -6.33% |
| 2024-02-27 | 5.78 | 6.06 | 5.73 | 6.00 | 6.00 | qfq | 19,814,300 | 116,554,417 | 3.63% |
| 2024-02-26 | 5.79 | 5.91 | 5.70 | 5.79 | 5.79 | qfq | 19,465,300 | 113,411,340 | 0.00% |
| 2024-02-23 | 5.72 | 5.82 | 5.61 | 5.79 | 5.79 | qfq | 23,127,626 | 132,348,634 | 2.66% |
| 2024-02-22 | 5.44 | 5.67 | 5.43 | 5.64 | 5.64 | qfq | 20,269,178 | 112,992,979 | 3.30% |
| 2024-02-21 | 5.30 | 5.85 | 5.28 | 5.46 | 5.46 | qfq | 26,617,883 | 147,741,480 | 0.37% |
| 2024-02-20 | 5.12 | 5.76 | 5.02 | 5.44 | 5.44 | qfq | 21,272,302 | 114,094,586 | 5.84% |
| 2024-02-19 | 4.91 | 5.25 | 4.91 | 5.14 | 5.14 | qfq | 15,316,053 | 78,257,311 | 4.90% |
| 2024-02-08 | 4.62 | 4.94 | 4.61 | 4.90 | 4.90 | qfq | 14,022,381 | 67,329,618 | 7.69% |
| 2024-02-07 | 4.80 | 4.98 | 4.52 | 4.55 | 4.55 | qfq | 16,398,470 | 78,041,752 | -6.19% |
| 2024-02-06 | 4.46 | 4.99 | 4.35 | 4.85 | 4.85 | qfq | 17,526,660 | 82,099,408 | 6.59% |
| 2024-02-05 | 5.23 | 5.23 | 4.42 | 4.55 | 4.55 | qfq | 20,877,270 | 98,749,162 | -13.00% |
| 2024-02-02 | 5.52 | 5.71 | 4.95 | 5.23 | 5.23 | qfq | 22,116,216 | 117,472,689 | -5.42% |
| 2024-02-01 | 5.88 | 5.88 | 5.51 | 5.53 | 5.53 | qfq | 19,109,526 | 108,278,223 | -6.90% |
| 2024-01-31 | 6.53 | 6.61 | 5.90 | 5.94 | 5.94 | qfq | 25,884,400 | 159,857,694 | -10.81% |
| 2024-01-30 | 6.60 | 6.90 | 6.55 | 6.66 | 6.66 | qfq | 14,565,800 | 97,951,668 | -1.04% |
| 2024-01-29 | 7.05 | 7.14 | 6.73 | 6.73 | 6.73 | qfq | 24,200,232 | 167,564,707 | -6.27% |
| 2024-01-26 | 7.10 | 7.68 | 7.06 | 7.18 | 7.18 | qfq | 39,202,632 | 285,802,873 | 0.00% |
| 2024-01-25 | 7.03 | 7.28 | 6.96 | 7.18 | 7.18 | qfq | 36,935,166 | 262,722,522 | -0.55% |
| 2024-01-24 | 6.84 | 7.29 | 6.83 | 7.22 | 7.22 | qfq | 44,451,949 | 313,636,319 | 4.49% |
| 2024-01-23 | 6.55 | 7.14 | 6.44 | 6.91 | 6.91 | qfq | 29,561,700 | 201,331,423 | 3.44% |
| 2024-01-22 | 6.67 | 6.96 | 6.51 | 6.68 | 6.68 | qfq | 25,008,600 | 169,104,086 | -0.60% |
| 2024-01-19 | 6.85 | 6.88 | 6.66 | 6.72 | 6.72 | qfq | 22,833,900 | 154,507,506 | -3.86% |
| 2024-01-18 | 6.50 | 7.01 | 6.45 | 6.99 | 6.99 | qfq | 35,376,900 | 239,984,858 | 4.33% |
| 2024-01-17 | 6.74 | 7.06 | 6.63 | 6.70 | 6.70 | qfq | 30,139,100 | 206,173,504 | -1.90% |
| 2024-01-16 | 6.43 | 6.89 | 6.39 | 6.83 | 6.83 | qfq | 23,322,500 | 155,317,285 | 5.73% |
| 2024-01-15 | 6.52 | 6.52 | 6.38 | 6.46 | 6.46 | qfq | 4,508,300 | 29,023,199 | -0.31% |
| 2024-01-12 | 6.61 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 5,135,100 | 33,476,120 | -1.67% |
| 2024-01-11 | 6.39 | 6.63 | 6.37 | 6.59 | 6.59 | qfq | 7,271,300 | 47,541,028 | 3.45% |
| 2024-01-10 | 6.47 | 6.50 | 6.35 | 6.37 | 6.37 | qfq | 6,142,612 | 39,406,943 | -2.30% |
| 2024-01-09 | 6.58 | 6.65 | 6.45 | 6.52 | 6.52 | qfq | 6,018,800 | 39,371,270 | -0.91% |
| 2024-01-08 | 6.69 | 6.69 | 6.57 | 6.58 | 6.58 | qfq | 5,483,400 | 36,321,325 | -1.64% |
| 2024-01-05 | 6.79 | 6.83 | 6.65 | 6.69 | 6.69 | qfq | 6,005,140 | 40,555,027 | -1.18% |
| 2024-01-04 | 6.78 | 6.88 | 6.71 | 6.77 | 6.77 | qfq | 6,837,898 | 46,462,966 | -0.29% |
| 2024-01-03 | 6.79 | 6.87 | 6.73 | 6.79 | 6.79 | qfq | 5,733,940 | 38,916,441 | -0.29% |
| 2024-01-02 | 6.84 | 6.89 | 6.77 | 6.81 | 6.81 | qfq | 6,196,800 | 42,317,365 | -0.15% |
| 2023-12-29 | 6.67 | 6.84 | 6.66 | 6.82 | 6.82 | qfq | 7,647,800 | 51,852,566 | 2.10% |
| 2023-12-28 | 6.53 | 6.73 | 6.49 | 6.68 | 6.68 | qfq | 8,162,100 | 54,288,803 | 1.83% |
| 2023-12-27 | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | qfq | 6,272,600 | 40,929,350 | 1.86% |
| 2023-12-26 | 6.62 | 6.64 | 6.43 | 6.44 | 6.44 | qfq | 7,429,400 | 48,189,975 | -2.72% |
| 2023-12-25 | 6.72 | 6.86 | 6.53 | 6.62 | 6.62 | qfq | 12,164,344 | 80,885,561 | -1.78% |
| 2023-12-22 | 7.05 | 7.05 | 6.74 | 6.74 | 6.74 | qfq | 15,519,263 | 106,448,181 | -4.40% |
| 2023-12-21 | 7.11 | 7.16 | 7.00 | 7.05 | 7.05 | qfq | 11,624,100 | 82,059,347 | -1.40% |
| 2023-12-20 | 7.25 | 7.32 | 7.14 | 7.15 | 7.15 | qfq | 5,938,800 | 42,776,697 | -1.24% |
| 2023-12-19 | 7.26 | 7.29 | 7.19 | 7.24 | 7.24 | qfq | 5,814,600 | 42,069,553 | 0.28% |
| 2023-12-18 | 7.41 | 7.45 | 7.20 | 7.22 | 7.22 | qfq | 9,508,200 | 69,408,067 | -2.96% |
| 2023-12-15 | 7.49 | 7.54 | 7.34 | 7.44 | 7.44 | qfq | 7,319,300 | 54,369,605 | -0.53% |
| 2023-12-14 | 7.54 | 7.62 | 7.45 | 7.48 | 7.48 | qfq | 7,644,300 | 57,713,673 | -0.80% |
| 2023-12-13 | 7.62 | 7.66 | 7.53 | 7.54 | 7.54 | qfq | 7,709,600 | 58,497,357 | -1.57% |
| 2023-12-12 | 7.59 | 7.66 | 7.53 | 7.66 | 7.66 | qfq | 8,103,100 | 61,713,956 | 0.66% |
| 2023-12-11 | 7.39 | 7.61 | 7.35 | 7.61 | 7.61 | qfq | 10,711,304 | 80,194,614 | 2.42% |
| 2023-12-08 | 7.58 | 7.67 | 7.43 | 7.43 | 7.43 | qfq | 11,609,600 | 87,280,190 | -2.11% |
| 2023-12-07 | 7.41 | 7.66 | 7.41 | 7.59 | 7.59 | qfq | 12,849,800 | 96,982,858 | 1.88% |
| 2023-12-06 | 7.38 | 7.56 | 7.34 | 7.45 | 7.45 | qfq | 11,733,200 | 87,512,790 | 0.27% |
| 2023-12-05 | 7.70 | 7.71 | 7.43 | 7.43 | 7.43 | qfq | 19,045,400 | 143,358,319 | -4.01% |
| 2023-12-04 | 7.58 | 8.15 | 7.55 | 7.74 | 7.74 | qfq | 28,893,152 | 226,460,112 | 2.65% |
| 2023-12-01 | 7.40 | 7.57 | 7.35 | 7.54 | 7.54 | qfq | 8,223,400 | 61,426,555 | 2.31% |
| 2023-11-30 | 7.43 | 7.49 | 7.29 | 7.37 | 7.37 | qfq | 7,260,800 | 53,530,356 | -1.07% |
| 2023-11-29 | 7.53 | 7.55 | 7.43 | 7.45 | 7.45 | qfq | 6,603,500 | 49,380,004 | -1.32% |
| 2023-11-28 | 7.55 | 7.62 | 7.45 | 7.55 | 7.55 | qfq | 7,386,900 | 55,637,452 | 0.53% |
| 2023-11-27 | 7.57 | 7.65 | 7.50 | 7.51 | 7.51 | qfq | 6,404,800 | 48,394,366 | -0.27% |
| 2023-11-24 | 7.73 | 7.78 | 7.51 | 7.53 | 7.53 | qfq | 8,982,300 | 68,161,855 | -2.84% |
| 2023-11-23 | 7.71 | 7.79 | 7.63 | 7.75 | 7.75 | qfq | 7,348,090 | 56,692,558 | 0.52% |
| 2023-11-22 | 7.85 | 7.93 | 7.71 | 7.71 | 7.71 | qfq | 8,514,000 | 66,522,224 | -1.91% |
| 2023-11-21 | 8.03 | 8.05 | 7.83 | 7.86 | 7.86 | qfq | 10,364,700 | 82,240,737 | -1.87% |
| 2023-11-20 | 7.89 | 8.03 | 7.83 | 8.01 | 8.01 | qfq | 9,970,300 | 79,290,200 | 1.52% |
| 2023-11-17 | 7.85 | 7.94 | 7.81 | 7.89 | 7.89 | qfq | 8,198,820 | 64,489,397 | -0.25% |
| 2023-11-16 | 7.94 | 8.02 | 7.88 | 7.91 | 7.91 | qfq | 11,565,600 | 91,858,600 | -1.00% |
| 2023-11-15 | 8.03 | 8.15 | 7.95 | 7.99 | 7.99 | qfq | 18,299,400 | 147,239,339 | -0.13% |
| 2023-11-14 | 7.82 | 8.03 | 7.78 | 8.00 | 8.00 | qfq | 16,413,100 | 130,684,771 | 2.30% |
| 2023-11-13 | 7.70 | 7.91 | 7.70 | 7.82 | 7.82 | qfq | 13,518,113 | 105,635,138 | 1.96% |
| 2023-11-10 | 7.60 | 7.74 | 7.57 | 7.67 | 7.67 | qfq | 12,509,500 | 95,918,992 | 0.39% |
| 2023-11-09 | 7.72 | 7.79 | 7.60 | 7.64 | 7.64 | qfq | 11,792,000 | 90,490,279 | -1.04% |
| 2023-11-08 | 7.67 | 7.85 | 7.63 | 7.72 | 7.72 | qfq | 17,567,200 | 135,791,962 | 0.52% |
| 2023-11-07 | 7.54 | 7.70 | 7.50 | 7.68 | 7.68 | qfq | 15,501,500 | 118,147,315 | 1.45% |
| 2023-11-06 | 7.39 | 7.57 | 7.39 | 7.57 | 7.57 | qfq | 17,694,594 | 132,829,968 | 3.70% |
| 2023-11-03 | 7.17 | 7.33 | 7.16 | 7.30 | 7.30 | qfq | 10,794,000 | 78,600,024 | 1.81% |
| 2023-11-02 | 7.28 | 7.46 | 7.17 | 7.17 | 7.17 | qfq | 11,439,500 | 83,322,246 | -0.69% |
| 2023-11-01 | 7.34 | 7.38 | 7.19 | 7.22 | 7.22 | qfq | 9,839,700 | 71,478,012 | -0.82% |
| 2023-10-31 | 7.40 | 7.40 | 7.23 | 7.28 | 7.28 | qfq | 10,047,100 | 73,396,872 | -1.62% |
| 2023-10-30 | 7.22 | 7.43 | 7.20 | 7.40 | 7.40 | qfq | 13,130,935 | 96,309,487 | 2.21% |
| 2023-10-27 | 7.38 | 7.38 | 7.13 | 7.24 | 7.24 | qfq | 15,797,834 | 114,223,720 | -2.43% |
| 2023-10-26 | 7.37 | 7.50 | 7.32 | 7.42 | 7.42 | qfq | 13,633,300 | 100,871,100 | -0.40% |
| 2023-10-25 | 7.29 | 7.60 | 7.26 | 7.45 | 7.45 | qfq | 18,634,705 | 138,972,423 | 2.19% |
| 2023-10-24 | 7.12 | 7.37 | 7.03 | 7.29 | 7.29 | qfq | 19,742,100 | 142,481,609 | 3.85% |
| 2023-10-23 | 7.50 | 7.50 | 6.96 | 7.02 | 7.02 | qfq | 22,144,851 | 157,317,532 | -7.02% |
| 2023-10-20 | 7.75 | 7.99 | 7.54 | 7.55 | 7.55 | qfq | 17,361,800 | 134,022,453 | -3.33% |
| 2023-10-19 | 7.91 | 8.10 | 7.78 | 7.81 | 7.81 | qfq | 19,601,900 | 156,077,142 | -1.26% |
| 2023-10-18 | 8.05 | 8.09 | 7.89 | 7.91 | 7.91 | qfq | 23,146,300 | 184,747,359 | -4.00% |
| 2023-10-17 | 8.13 | 8.62 | 8.01 | 8.24 | 8.24 | qfq | 37,706,000 | 311,520,785 | 0.24% |
| 2023-10-16 | 7.90 | 8.24 | 7.83 | 8.22 | 8.22 | qfq | 35,788,700 | 291,055,308 | 3.53% |
| 2023-10-13 | 7.64 | 8.14 | 7.64 | 7.94 | 7.94 | qfq | 28,626,100 | 226,687,950 | 1.53% |
| 2023-10-12 | 8.01 | 8.27 | 7.78 | 7.82 | 7.82 | qfq | 34,992,386 | 280,865,185 | 3.03% |
| 2023-10-11 | 7.52 | 7.67 | 7.43 | 7.59 | 7.59 | qfq | 13,247,200 | 100,177,066 | 0.53% |
| 2023-10-10 | 7.42 | 7.65 | 7.42 | 7.55 | 7.55 | qfq | 12,518,900 | 94,855,599 | 0.94% |
| 2023-10-09 | 7.53 | 7.58 | 7.44 | 7.48 | 7.48 | qfq | 9,578,100 | 71,850,958 | -0.66% |
| 2023-09-28 | 7.52 | 7.62 | 7.50 | 7.53 | 7.53 | qfq | 8,799,800 | 66,354,837 | 0.67% |
| 2023-09-27 | 7.50 | 7.58 | 7.44 | 7.48 | 7.48 | qfq | 8,520,300 | 64,056,271 | -0.93% |
| 2023-09-26 | 7.60 | 7.65 | 7.48 | 7.55 | 7.55 | qfq | 11,348,805 | 85,591,785 | -0.66% |
| 2023-09-25 | 7.80 | 7.82 | 7.57 | 7.60 | 7.60 | qfq | 16,199,708 | 124,151,852 | -3.06% |
| 2023-09-22 | 7.52 | 7.89 | 7.52 | 7.84 | 7.84 | qfq | 17,721,900 | 137,437,691 | 3.16% |
| 2023-09-21 | 7.67 | 7.77 | 7.58 | 7.60 | 7.60 | qfq | 11,946,500 | 91,538,861 | -1.55% |
| 2023-09-20 | 7.83 | 8.05 | 7.71 | 7.72 | 7.72 | qfq | 17,742,300 | 139,268,917 | -2.65% |
| 2023-09-19 | 7.75 | 8.17 | 7.68 | 7.93 | 7.93 | qfq | 30,550,600 | 243,422,564 | 1.28% |
| 2023-09-18 | 7.50 | 8.00 | 7.41 | 7.83 | 7.83 | qfq | 25,742,308 | 199,000,167 | 3.98% |
| 2023-09-15 | 7.57 | 7.68 | 7.50 | 7.53 | 7.53 | qfq | 12,841,000 | 97,284,841 | 0.00% |
| 2023-09-14 | 7.53 | 7.63 | 7.47 | 7.53 | 7.53 | qfq | 11,881,650 | 89,601,735 | -0.92% |
| 2023-09-13 | 7.68 | 7.77 | 7.52 | 7.60 | 7.60 | qfq | 17,233,540 | 131,611,136 | -1.68% |
| 2023-09-12 | 7.90 | 8.02 | 7.71 | 7.73 | 7.73 | qfq | 21,260,354 | 166,111,277 | -2.77% |
| 2023-09-11 | 7.92 | 8.07 | 7.82 | 7.95 | 7.95 | qfq | 18,784,870 | 149,062,997 | -0.50% |
| 2023-09-08 | 8.27 | 8.35 | 7.74 | 7.99 | 7.99 | qfq | 30,515,110 | 245,319,351 | -4.54% |
| 2023-09-07 | 8.17 | 8.51 | 8.16 | 8.37 | 8.37 | qfq | 28,372,060 | 237,364,986 | 1.33% |
| 2023-09-06 | 8.08 | 8.32 | 8.08 | 8.26 | 8.26 | qfq | 20,648,365 | 169,713,869 | 1.23% |
| 2023-09-05 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | qfq | 25,682,305 | 212,040,317 | -4.23% |
| 2023-09-04 | 8.30 | 8.53 | 8.08 | 8.52 | 8.52 | qfq | 32,847,400 | 273,646,430 | 3.40% |
| 2023-09-01 | 8.67 | 8.77 | 8.18 | 8.24 | 8.24 | qfq | 43,592,720 | 369,454,746 | -5.18% |
| 2023-08-31 | 8.81 | 8.99 | 8.61 | 8.69 | 8.69 | qfq | 39,121,498 | 340,941,260 | -2.47% |
| 2023-08-30 | 9.20 | 9.27 | 8.81 | 8.91 | 8.91 | qfq | 77,304,405 | 694,852,381 | -5.31% |
| 2023-08-29 | 8.15 | 9.90 | 8.15 | 9.41 | 9.41 | qfq | 112,754,060 | 1,022,581,040 | 11.63% |
| 2023-08-28 | 9.81 | 9.81 | 8.43 | 8.43 | 8.43 | qfq | 85,283,950 | 764,600,994 | -0.94% |
| 2023-08-25 | 8.66 | 9.22 | 8.51 | 8.51 | 8.51 | qfq | 73,773,724 | 653,687,767 | -4.27% |
| 2023-08-24 | 8.68 | 9.15 | 8.30 | 8.89 | 8.89 | qfq | 84,640,112 | 739,851,421 | 3.61% |
| 2023-08-23 | 8.65 | 8.80 | 8.46 | 8.58 | 8.58 | qfq | 50,809,700 | 437,950,110 | -2.39% |
| 2023-08-22 | 8.73 | 8.92 | 8.40 | 8.79 | 8.79 | qfq | 89,701,053 | 772,977,372 | 2.81% |
| 2023-08-21 | 7.50 | 9.06 | 7.50 | 8.55 | 8.55 | qfq | 113,964,411 | 976,441,039 | 13.25% |
| 2023-08-18 | 8.13 | 8.21 | 7.53 | 7.55 | 7.55 | qfq | 43,229,308 | 337,508,185 | -8.15% |
| 2023-08-17 | 8.12 | 8.49 | 8.10 | 8.22 | 8.22 | qfq | 38,392,084 | 316,245,147 | -0.96% |
| 2023-08-16 | 7.96 | 8.72 | 7.91 | 8.30 | 8.30 | qfq | 52,838,126 | 439,104,793 | 2.47% |
| 2023-08-15 | 7.99 | 8.15 | 7.81 | 8.10 | 8.10 | qfq | 35,285,313 | 281,915,650 | -0.98% |
| 2023-08-14 | 8.00 | 8.29 | 7.81 | 8.18 | 8.18 | qfq | 38,353,927 | 308,843,275 | 0.74% |
| 2023-08-11 | 8.64 | 8.64 | 8.10 | 8.12 | 8.12 | qfq | 53,905,119 | 446,735,503 | -7.41% |
| 2023-08-10 | 8.55 | 8.80 | 8.31 | 8.77 | 8.77 | qfq | 72,722,573 | 622,206,970 | 0.11% |
| 2023-08-09 | 8.43 | 9.27 | 8.42 | 8.76 | 8.76 | qfq | 100,030,722 | 880,809,816 | 1.39% |
| 2023-08-08 | 7.96 | 9.28 | 7.79 | 8.64 | 8.64 | qfq | 99,635,625 | 847,355,308 | 5.75% |
| 2023-08-07 | 8.01 | 8.29 | 7.91 | 8.17 | 8.17 | qfq | 59,758,713 | 484,883,510 | 0.37% |
| 2023-08-04 | 7.79 | 8.26 | 7.71 | 8.14 | 8.14 | qfq | 79,316,874 | 639,038,407 | 4.90% |
| 2023-08-03 | 7.51 | 7.96 | 7.51 | 7.76 | 7.76 | qfq | 46,870,295 | 361,890,647 | 2.51% |
| 2023-08-02 | 7.55 | 7.98 | 7.40 | 7.57 | 7.57 | qfq | 45,316,600 | 348,781,284 | -0.92% |
| 2023-08-01 | 7.78 | 7.96 | 7.51 | 7.64 | 7.64 | qfq | 47,764,800 | 367,232,088 | -3.05% |
| 2023-07-31 | 7.50 | 8.28 | 7.50 | 7.88 | 7.88 | qfq | 96,140,367 | 763,533,543 | -6.08% |
| 2023-07-28 | 7.53 | 8.82 | 7.45 | 8.39 | 8.39 | qfq | 100,300,375 | 815,700,370 | 10.69% |
| 2023-07-27 | 7.67 | 7.82 | 7.53 | 7.58 | 7.58 | qfq | 46,866,063 | 359,377,806 | -2.94% |
| 2023-07-26 | 8.05 | 8.16 | 7.75 | 7.81 | 7.81 | qfq | 95,441,878 | 755,000,709 | -9.08% |
| 2023-07-25 | 7.60 | 8.69 | 7.60 | 8.59 | 8.59 | qfq | 124,610,880 | 1,058,073,787 | 18.65% |
| 2023-07-24 | 7.16 | 7.32 | 7.08 | 7.24 | 7.24 | qfq | 22,111,224 | 159,459,328 | 1.26% |
| 2023-07-21 | 6.97 | 7.35 | 6.95 | 7.15 | 7.15 | qfq | 33,308,846 | 239,927,546 | 2.14% |
| 2023-07-20 | 7.21 | 7.21 | 6.95 | 7.00 | 7.00 | qfq | 23,379,533 | 165,449,171 | -2.51% |
| 2023-07-19 | 7.17 | 7.31 | 7.09 | 7.18 | 7.18 | qfq | 35,651,473 | 256,328,095 | 0.28% |
| 2023-07-18 | 7.33 | 7.43 | 7.12 | 7.16 | 7.16 | qfq | 29,993,632 | 215,955,791 | -2.72% |