RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST浩丰300419.SZ
最近收盘价7.452026-07-17
最近交易日2026-07-17
成交量（股）13,535,161
成交额（元）101,604,475
日线记录724
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 724 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 | 7.32 | 7.76 | 7.14 | 7.45 | 7.45 | qfq | 13,535,161 | 101,604,475 | 1.09% |
| 2026-07-16 | 7.19 | 7.65 | 7.14 | 7.37 | 7.37 | qfq | 8,370,480 | 62,262,292 | 2.22% |
| 2026-07-15 | 7.20 | 7.21 | 7.06 | 7.21 | 7.21 | qfq | 2,399,900 | 17,158,114 | 0.42% |
| 2026-07-14 | 6.99 | 7.24 | 6.99 | 7.18 | 7.18 | qfq | 4,650,200 | 33,252,100 | 2.72% |
| 2026-07-13 | 7.31 | 7.31 | 6.96 | 6.99 | 6.99 | qfq | 6,853,200 | 48,490,567 | -4.12% |
| 2026-07-10 | 7.15 | 7.44 | 7.06 | 7.29 | 7.29 | qfq | 10,627,100 | 77,708,504 | 2.53% |
| 2026-07-09 | 6.91 | 7.26 | 6.91 | 7.11 | 7.11 | qfq | 7,002,514 | 49,805,270 | 2.30% |
| 2026-07-08 | 6.94 | 7.10 | 6.86 | 6.95 | 6.95 | qfq | 3,355,578 | 23,471,342 | 0.72% |
| 2026-07-07 | 7.10 | 7.13 | 6.89 | 6.90 | 6.90 | qfq | 4,117,552 | 28,688,412 | -2.82% |
| 2026-07-06 | 7.27 | 7.35 | 7.07 | 7.10 | 7.10 | qfq | 5,096,500 | 36,587,010 | -1.11% |
| 2026-07-03 | 7.12 | 7.26 | 7.05 | 7.18 | 7.18 | qfq | 7,177,660 | 51,442,044 | 1.27% |
| 2026-07-02 | 6.92 | 7.24 | 6.92 | 7.09 | 7.09 | qfq | 6,850,000 | 48,662,907 | 0.71% |
| 2026-07-01 | 7.20 | 7.30 | 7.01 | 7.04 | 7.04 | qfq | 9,085,900 | 64,955,592 | -0.85% |
| 2026-06-30 | 6.67 | 7.15 | 6.66 | 7.10 | 7.10 | qfq | 9,399,960 | 65,774,272 | 5.97% |
| 2026-06-29 | 6.31 | 7.15 | 6.31 | 6.70 | 6.70 | qfq | 11,458,051 | 77,812,560 | 4.52% |
| 2026-06-26 | 6.60 | 6.65 | 6.35 | 6.41 | 6.41 | qfq | 5,799,200 | 37,589,425 | -3.32% |
| 2026-06-25 | 6.65 | 6.75 | 6.50 | 6.63 | 6.63 | qfq | 6,139,200 | 40,511,609 | -0.90% |
| 2026-06-24 | 6.75 | 6.88 | 6.65 | 6.69 | 6.69 | qfq | 5,752,200 | 38,874,884 | -0.45% |
| 2026-06-23 | 6.82 | 6.82 | 6.69 | 6.72 | 6.72 | qfq | 6,820,300 | 45,969,993 | -1.61% |
| 2026-06-22 | 6.91 | 6.96 | 6.69 | 6.83 | 6.83 | qfq | 7,146,000 | 48,757,592 | -1.16% |
| 2026-06-18 | 7.16 | 7.16 | 6.90 | 6.91 | 6.91 | qfq | 6,589,040 | 46,029,629 | -2.40% |
| 2026-06-17 | 7.02 | 7.24 | 6.89 | 7.08 | 7.08 | qfq | 8,377,000 | 59,011,733 | 1.00% |
| 2026-06-16 | 7.03 | 7.10 | 6.98 | 7.01 | 7.01 | qfq | 4,530,360 | 31,820,174 | -0.99% |
| 2026-06-15 | 6.95 | 7.08 | 6.88 | 7.08 | 7.08 | qfq | 5,420,040 | 37,861,688 | 2.16% |
| 2026-06-12 | 6.98 | 6.98 | 6.85 | 6.93 | 6.93 | qfq | 3,247,060 | 22,493,622 | 0.58% |
| 2026-06-11 | 6.83 | 6.89 | 6.71 | 6.89 | 6.89 | qfq | 3,024,160 | 20,611,762 | 0.73% |
| 2026-06-10 | 7.06 | 7.17 | 6.78 | 6.84 | 6.84 | qfq | 6,271,860 | 43,522,294 | -3.12% |
| 2026-06-09 | 6.87 | 7.10 | 6.87 | 7.06 | 7.06 | qfq | 5,613,800 | 39,157,939 | 3.22% |
| 2026-06-08 | 6.95 | 7.02 | 6.80 | 6.84 | 6.84 | qfq | 7,280,991 | 50,382,645 | -3.93% |
| 2026-06-05 | 7.19 | 7.28 | 7.12 | 7.12 | 7.12 | qfq | 5,646,300 | 40,557,085 | -0.97% |
| 2026-06-04 | 7.24 | 7.45 | 7.12 | 7.19 | 7.19 | qfq | 7,301,610 | 53,071,469 | -1.24% |
| 2026-06-03 | 7.45 | 7.88 | 7.18 | 7.28 | 7.28 | qfq | 13,248,560 | 99,799,654 | -4.46% |
| 2026-06-02 | 6.78 | 8.10 | 6.70 | 7.62 | 7.62 | qfq | 20,244,220 | 151,014,214 | 12.72% |
| 2026-06-01 | 6.79 | 6.82 | 6.72 | 6.76 | 6.76 | qfq | 1,873,800 | 12,686,115 | 0.15% |
| 2026-05-29 | 6.88 | 6.92 | 6.70 | 6.75 | 6.75 | qfq | 3,128,060 | 21,154,157 | -1.75% |
| 2026-05-28 | 6.74 | 6.93 | 6.74 | 6.87 | 6.87 | qfq | 4,579,800 | 31,405,004 | 2.08% |
| 2026-05-27 | 6.95 | 6.97 | 6.71 | 6.73 | 6.73 | qfq | 6,744,152 | 45,966,746 | -3.17% |
| 2026-05-26 | 6.76 | 7.00 | 6.68 | 6.95 | 6.95 | qfq | 8,373,460 | 57,763,248 | 1.31% |
| 2026-05-25 | 6.92 | 6.92 | 6.68 | 6.86 | 6.86 | qfq | 6,616,700 | 44,904,321 | 0.29% |
| 2026-05-22 | 6.79 | 6.93 | 6.76 | 6.84 | 6.84 | qfq | 5,558,800 | 38,083,187 | 1.94% |
| 2026-05-21 | 6.97 | 6.98 | 6.69 | 6.71 | 6.71 | qfq | 7,531,300 | 51,721,766 | -3.87% |
| 2026-05-20 | 7.12 | 7.12 | 6.92 | 6.98 | 6.98 | qfq | 8,199,400 | 57,537,216 | -1.97% |
| 2026-05-19 | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 5,190,191 | 36,889,664 | -0.14% |
| 2026-05-18 | 7.08 | 7.20 | 7.07 | 7.13 | 7.13 | qfq | 7,300,000 | 52,005,536 | 0.00% |
| 2026-05-15 | 7.23 | 7.37 | 7.10 | 7.13 | 7.13 | qfq | 10,314,400 | 74,442,262 | -1.38% |
| 2026-05-14 | 7.21 | 7.33 | 7.16 | 7.23 | 7.23 | qfq | 9,015,008 | 65,230,729 | 0.42% |
| 2026-05-13 | 7.23 | 7.49 | 7.20 | 7.20 | 7.20 | qfq | 14,567,700 | 106,852,200 | -0.55% |
| 2026-05-12 | 7.15 | 7.27 | 7.07 | 7.24 | 7.24 | qfq | 9,929,600 | 71,078,673 | 1.40% |
| 2026-05-11 | 7.00 | 7.28 | 7.00 | 7.14 | 7.14 | qfq | 16,054,400 | 115,139,858 | 2.29% |
| 2026-05-08 | 6.90 | 7.05 | 6.85 | 6.98 | 6.98 | qfq | 16,370,500 | 114,375,012 | 1.75% |
| 2026-05-07 | 6.84 | 7.00 | 6.68 | 6.86 | 6.86 | qfq | 14,712,120 | 101,352,182 | 0.73% |
| 2026-05-06 | 7.02 | 7.12 | 6.75 | 6.81 | 6.81 | qfq | 16,702,781 | 115,376,624 | -3.40% |
| 2026-04-30 | 6.95 | 7.11 | 6.90 | 7.05 | 7.05 | qfq | 12,215,800 | 85,819,226 | 0.86% |
| 2026-04-29 | 6.67 | 7.06 | 6.46 | 6.99 | 6.99 | qfq | 20,715,900 | 141,287,357 | 4.64% |
| 2026-04-28 | 7.11 | 7.35 | 6.49 | 6.68 | 6.68 | qfq | 41,395,500 | 287,027,078 | -12.11% |
| 2026-04-27 | 7.64 | 7.83 | 7.50 | 7.60 | 7.60 | qfq | 13,082,000 | 100,082,442 | 0.00% |
| 2026-04-24 | 7.78 | 7.79 | 7.46 | 7.60 | 7.60 | qfq | 11,972,000 | 90,884,087 | -2.19% |
| 2026-04-23 | 7.79 | 7.93 | 7.64 | 7.77 | 7.77 | qfq | 13,137,760 | 102,251,262 | 0.39% |
| 2026-04-22 | 7.30 | 7.78 | 7.30 | 7.74 | 7.74 | qfq | 16,708,400 | 127,277,104 | 5.16% |
| 2026-04-21 | 7.19 | 7.52 | 7.08 | 7.36 | 7.36 | qfq | 12,556,700 | 92,027,699 | 2.51% |
| 2026-04-20 | 7.37 | 7.37 | 7.13 | 7.18 | 7.18 | qfq | 9,242,900 | 66,899,823 | -2.31% |
| 2026-04-17 | 7.38 | 7.41 | 7.25 | 7.35 | 7.35 | qfq | 6,982,360 | 51,213,114 | -0.27% |
| 2026-04-16 | 7.34 | 7.41 | 7.27 | 7.37 | 7.37 | qfq | 4,750,400 | 34,871,183 | 1.10% |
| 2026-04-15 | 7.43 | 7.44 | 7.24 | 7.29 | 7.29 | qfq | 6,232,100 | 45,815,660 | -1.35% |
| 2026-04-14 | 7.39 | 7.51 | 7.29 | 7.39 | 7.39 | qfq | 6,268,600 | 46,317,817 | 0.41% |
| 2026-04-13 | 7.44 | 7.52 | 7.34 | 7.36 | 7.36 | qfq | 8,691,800 | 64,541,197 | -0.41% |
| 2026-04-10 | 7.08 | 7.44 | 7.08 | 7.39 | 7.39 | qfq | 8,565,900 | 62,590,223 | 4.23% |
| 2026-04-09 | 7.20 | 7.20 | 7.06 | 7.09 | 7.09 | qfq | 6,759,200 | 48,047,539 | -2.48% |
| 2026-04-08 | 7.14 | 7.30 | 7.14 | 7.27 | 7.27 | qfq | 5,961,900 | 43,188,707 | 2.83% |
| 2026-04-07 | 7.08 | 7.19 | 6.81 | 7.07 | 7.07 | qfq | 4,805,200 | 33,854,924 | -0.28% |
| 2026-04-03 | 7.16 | 7.24 | 7.05 | 7.09 | 7.09 | qfq | 4,492,800 | 31,916,096 | -1.12% |
| 2026-04-02 | 7.38 | 7.43 | 7.15 | 7.17 | 7.17 | qfq | 6,663,600 | 48,225,998 | -2.98% |
| 2026-04-01 | 7.25 | 7.39 | 7.16 | 7.39 | 7.39 | qfq | 5,819,500 | 42,162,082 | 2.92% |
| 2026-03-31 | 7.26 | 7.38 | 7.16 | 7.18 | 7.18 | qfq | 5,373,300 | 39,083,965 | -1.10% |
| 2026-03-30 | 7.28 | 7.33 | 7.17 | 7.26 | 7.26 | qfq | 5,853,700 | 42,345,394 | -1.36% |
| 2026-03-27 | 7.35 | 7.42 | 7.33 | 7.36 | 7.36 | qfq | 5,859,700 | 43,177,390 | -0.54% |
| 2026-03-26 | 7.49 | 7.52 | 7.33 | 7.40 | 7.40 | qfq | 4,770,700 | 35,322,749 | -1.07% |
| 2026-03-25 | 7.54 | 7.63 | 7.41 | 7.48 | 7.48 | qfq | 6,727,900 | 50,602,428 | 0.27% |
| 2026-03-24 | 7.21 | 7.46 | 7.13 | 7.46 | 7.46 | qfq | 8,803,900 | 64,166,307 | 4.92% |
| 2026-03-23 | 7.30 | 7.43 | 7.01 | 7.11 | 7.11 | qfq | 12,070,736 | 87,007,220 | -2.47% |
| 2026-03-20 | 7.61 | 7.74 | 7.28 | 7.29 | 7.29 | qfq | 12,815,900 | 95,364,980 | -4.83% |
| 2026-03-19 | 7.74 | 7.82 | 7.66 | 7.66 | 7.66 | qfq | 7,210,000 | 55,837,156 | -1.79% |
| 2026-03-18 | 7.66 | 7.87 | 7.66 | 7.80 | 7.80 | qfq | 7,513,200 | 58,450,852 | 1.04% |
| 2026-03-17 | 7.85 | 8.05 | 7.70 | 7.72 | 7.72 | qfq | 13,722,300 | 107,619,205 | -1.91% |
| 2026-03-16 | 7.65 | 7.89 | 7.45 | 7.87 | 7.87 | qfq | 11,525,400 | 89,536,844 | 2.74% |
| 2026-03-13 | 7.51 | 7.78 | 7.51 | 7.66 | 7.66 | qfq | 12,523,700 | 96,220,004 | 2.00% |
| 2026-03-12 | 7.61 | 7.84 | 7.50 | 7.51 | 7.51 | qfq | 17,305,264 | 132,263,347 | -1.05% |
| 2026-03-11 | 7.30 | 7.63 | 7.25 | 7.59 | 7.59 | qfq | 17,934,820 | 134,690,961 | 4.12% |
| 2026-03-10 | 7.19 | 7.48 | 7.07 | 7.29 | 7.29 | qfq | 21,015,800 | 154,083,351 | 2.10% |
| 2026-03-09 | 6.61 | 7.24 | 6.57 | 7.14 | 7.14 | qfq | 19,820,900 | 137,768,562 | 8.02% |
| 2026-03-06 | 6.57 | 6.65 | 6.52 | 6.61 | 6.61 | qfq | 4,187,560 | 27,632,479 | 1.07% |
| 2026-03-05 | 6.52 | 6.70 | 6.50 | 6.54 | 6.54 | qfq | 5,520,600 | 36,607,367 | 0.93% |
| 2026-03-04 | 6.32 | 6.55 | 6.21 | 6.48 | 6.48 | qfq | 6,360,200 | 41,114,254 | 1.73% |
| 2026-03-03 | 6.76 | 6.77 | 6.35 | 6.37 | 6.37 | qfq | 9,224,400 | 60,553,703 | -5.63% |
| 2026-03-02 | 6.91 | 6.91 | 6.74 | 6.75 | 6.75 | qfq | 7,851,300 | 53,494,926 | -3.43% |
| 2026-02-27 | 6.92 | 7.00 | 6.91 | 6.99 | 6.99 | qfq | 4,357,800 | 30,286,991 | 0.43% |
| 2026-02-26 | 7.03 | 7.16 | 6.94 | 6.96 | 6.96 | qfq | 6,255,700 | 43,930,469 | -1.00% |
| 2026-02-25 | 7.00 | 7.08 | 6.98 | 7.03 | 7.03 | qfq | 4,403,100 | 30,908,623 | 0.57% |
| 2026-02-24 | 7.10 | 7.16 | 6.98 | 6.99 | 6.99 | qfq | 6,584,000 | 46,222,461 | -1.41% |
| 2026-02-13 | 7.11 | 7.19 | 7.07 | 7.09 | 7.09 | qfq | 4,413,620 | 31,473,682 | -0.42% |
| 2026-02-12 | 7.17 | 7.22 | 7.09 | 7.12 | 7.12 | qfq | 5,247,200 | 37,601,209 | -1.11% |
| 2026-02-11 | 7.15 | 7.27 | 7.12 | 7.20 | 7.20 | qfq | 6,314,300 | 45,507,294 | 0.42% |
| 2026-02-10 | 7.04 | 7.17 | 7.00 | 7.17 | 7.17 | qfq | 6,678,900 | 47,425,239 | 1.56% |
| 2026-02-09 | 6.89 | 7.06 | 6.89 | 7.06 | 7.06 | qfq | 6,279,700 | 43,997,536 | 3.07% |
| 2026-02-06 | 6.78 | 6.92 | 6.70 | 6.85 | 6.85 | qfq | 5,569,100 | 38,182,076 | 1.18% |
| 2026-02-05 | 6.74 | 6.84 | 6.70 | 6.77 | 6.77 | qfq | 4,980,160 | 33,832,083 | 0.00% |
| 2026-02-04 | 6.90 | 6.92 | 6.71 | 6.77 | 6.77 | qfq | 7,489,460 | 50,786,445 | -1.74% |
| 2026-02-03 | 6.88 | 6.97 | 6.82 | 6.89 | 6.89 | qfq | 5,990,300 | 41,258,553 | 0.00% |
| 2026-02-02 | 6.85 | 6.99 | 6.80 | 6.89 | 6.89 | qfq | 7,452,800 | 51,457,437 | 1.32% |
| 2026-01-30 | 6.73 | 6.88 | 6.61 | 6.80 | 6.80 | qfq | 18,626,620 | 125,905,092 | -4.23% |
| 2026-01-29 | 7.15 | 7.34 | 7.08 | 7.10 | 7.10 | qfq | 11,619,700 | 83,704,836 | -1.25% |
| 2026-01-28 | 7.16 | 7.26 | 7.01 | 7.19 | 7.19 | qfq | 11,036,840 | 79,253,785 | 0.42% |
| 2026-01-27 | 7.13 | 7.25 | 6.99 | 7.16 | 7.16 | qfq | 11,678,600 | 83,367,486 | 0.14% |
| 2026-01-26 | 6.89 | 7.22 | 6.84 | 7.15 | 7.15 | qfq | 18,692,790 | 132,634,285 | 3.92% |
| 2026-01-23 | 6.74 | 6.88 | 6.70 | 6.88 | 6.88 | qfq | 8,382,300 | 57,019,426 | 1.78% |
| 2026-01-22 | 6.61 | 6.77 | 6.60 | 6.76 | 6.76 | qfq | 8,855,460 | 58,927,566 | 2.42% |
| 2026-01-21 | 6.61 | 6.65 | 6.59 | 6.60 | 6.60 | qfq | 6,640,860 | 43,905,508 | -0.60% |
| 2026-01-20 | 6.70 | 6.76 | 6.57 | 6.64 | 6.64 | qfq | 10,329,300 | 68,713,609 | -1.34% |
| 2026-01-19 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | qfq | 10,917,800 | 73,731,495 | 0.90% |
| 2026-01-16 | 6.46 | 6.77 | 6.36 | 6.67 | 6.67 | qfq | 16,576,600 | 108,401,924 | 2.93% |
| 2026-01-15 | 6.48 | 6.59 | 6.43 | 6.48 | 6.48 | qfq | 8,352,600 | 54,142,539 | -0.77% |
| 2026-01-14 | 6.47 | 6.63 | 6.40 | 6.53 | 6.53 | qfq | 12,015,320 | 78,489,836 | 1.08% |
| 2026-01-13 | 6.61 | 6.67 | 6.46 | 6.46 | 6.46 | qfq | 10,182,400 | 66,551,603 | -2.56% |
| 2026-01-12 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | qfq | 12,851,692 | 84,850,971 | 0.30% |
| 2026-01-09 | 6.41 | 6.68 | 6.38 | 6.61 | 6.61 | qfq | 11,790,700 | 77,683,882 | 2.96% |
| 2026-01-08 | 6.35 | 6.43 | 6.33 | 6.42 | 6.42 | qfq | 6,741,200 | 43,090,857 | 0.63% |
| 2026-01-07 | 6.35 | 6.43 | 6.31 | 6.38 | 6.38 | qfq | 7,265,592 | 46,246,807 | 0.00% |
| 2026-01-06 | 6.42 | 6.45 | 6.32 | 6.38 | 6.38 | qfq | 8,624,000 | 55,036,546 | 0.00% |
| 2026-01-05 | 6.30 | 6.45 | 6.22 | 6.38 | 6.38 | qfq | 10,017,400 | 63,592,898 | 1.27% |
| 2025-12-31 | 6.14 | 6.33 | 6.10 | 6.30 | 6.30 | qfq | 8,817,600 | 55,066,080 | 2.61% |
| 2025-12-30 | 6.11 | 6.25 | 6.09 | 6.14 | 6.14 | qfq | 6,576,200 | 40,491,023 | 0.49% |
| 2025-12-29 | 6.15 | 6.20 | 6.05 | 6.11 | 6.11 | qfq | 6,889,100 | 42,103,733 | -1.61% |
| 2025-12-26 | 6.31 | 6.36 | 6.17 | 6.21 | 6.21 | qfq | 9,696,400 | 60,546,774 | -2.05% |
| 2025-12-25 | 6.01 | 6.47 | 6.01 | 6.34 | 6.34 | qfq | 16,528,400 | 103,952,800 | 5.14% |
| 2025-12-24 | 5.94 | 6.04 | 5.89 | 6.03 | 6.03 | qfq | 6,857,800 | 41,074,975 | 1.17% |
| 2025-12-23 | 6.05 | 6.07 | 5.91 | 5.96 | 5.96 | qfq | 10,116,052 | 60,350,777 | -1.49% |
| 2025-12-22 | 6.13 | 6.19 | 6.03 | 6.05 | 6.05 | qfq | 8,968,600 | 54,787,823 | -1.47% |
| 2025-12-19 | 6.08 | 6.15 | 6.05 | 6.14 | 6.14 | qfq | 6,219,952 | 37,964,242 | 1.32% |
| 2025-12-18 | 5.98 | 6.15 | 5.96 | 6.06 | 6.06 | qfq | 6,078,300 | 36,987,404 | 1.00% |
| 2025-12-17 | 6.04 | 6.07 | 5.89 | 6.00 | 6.00 | qfq | 9,531,480 | 56,852,604 | -1.15% |
| 2025-12-16 | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | qfq | 5,547,980 | 33,778,948 | -1.94% |
| 2025-12-15 | 6.03 | 6.24 | 5.96 | 6.19 | 6.19 | qfq | 7,057,460 | 43,313,585 | 1.31% |
| 2025-12-12 | 6.27 | 6.27 | 6.10 | 6.11 | 6.11 | qfq | 6,221,000 | 38,555,327 | -1.77% |
| 2025-12-11 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | qfq | 8,540,500 | 53,718,780 | -3.72% |
| 2025-12-10 | 6.40 | 6.50 | 6.27 | 6.46 | 6.46 | qfq | 7,366,610 | 46,865,882 | 0.94% |
| 2025-12-09 | 6.38 | 6.57 | 6.34 | 6.40 | 6.40 | qfq | 8,879,300 | 57,349,321 | 0.47% |
| 2025-12-08 | 6.26 | 6.45 | 6.24 | 6.37 | 6.37 | qfq | 8,089,100 | 51,649,055 | 1.11% |
| 2025-12-05 | 6.22 | 6.31 | 6.10 | 6.30 | 6.30 | qfq | 9,405,900 | 58,372,593 | 1.12% |
| 2025-12-04 | 6.44 | 6.44 | 6.18 | 6.23 | 6.23 | qfq | 12,769,060 | 80,356,532 | -2.96% |
| 2025-12-03 | 6.76 | 6.81 | 6.39 | 6.42 | 6.42 | qfq | 15,508,000 | 101,433,589 | -5.17% |
| 2025-12-02 | 6.91 | 6.93 | 6.75 | 6.77 | 6.77 | qfq | 7,616,800 | 51,734,645 | -2.31% |
| 2025-12-01 | 6.80 | 6.98 | 6.80 | 6.93 | 6.93 | qfq | 8,513,600 | 58,653,086 | 1.32% |
| 2025-11-28 | 6.73 | 6.94 | 6.67 | 6.84 | 6.84 | qfq | 8,659,800 | 59,053,923 | 2.24% |
| 2025-11-27 | 6.79 | 6.83 | 6.68 | 6.69 | 6.69 | qfq | 8,169,700 | 55,237,231 | -2.19% |
| 2025-11-26 | 6.78 | 6.94 | 6.71 | 6.84 | 6.84 | qfq | 7,926,200 | 54,183,939 | 0.74% |
| 2025-11-25 | 6.73 | 6.91 | 6.73 | 6.79 | 6.79 | qfq | 8,404,400 | 57,492,335 | 0.44% |
| 2025-11-24 | 6.71 | 6.82 | 6.59 | 6.76 | 6.76 | qfq | 8,150,800 | 54,620,300 | 1.50% |
| 2025-11-21 | 6.83 | 6.89 | 6.64 | 6.66 | 6.66 | qfq | 11,361,500 | 76,564,312 | -3.90% |
| 2025-11-20 | 6.87 | 6.99 | 6.58 | 6.93 | 6.93 | qfq | 14,048,700 | 95,992,085 | 0.73% |
| 2025-11-19 | 6.94 | 7.04 | 6.82 | 6.88 | 6.88 | qfq | 13,065,960 | 90,688,687 | -0.58% |
| 2025-11-18 | 6.98 | 6.99 | 6.83 | 6.92 | 6.92 | qfq | 14,930,900 | 102,948,861 | -1.42% |
| 2025-11-17 | 7.06 | 7.12 | 6.81 | 7.02 | 7.02 | qfq | 21,037,500 | 146,796,578 | -0.57% |
| 2025-11-14 | 7.32 | 7.34 | 7.06 | 7.06 | 7.06 | qfq | 31,173,944 | 225,341,920 | -6.12% |
| 2025-11-13 | 7.73 | 7.80 | 7.45 | 7.52 | 7.52 | qfq | 25,777,008 | 195,410,868 | -3.09% |
| 2025-11-12 | 7.80 | 7.88 | 7.67 | 7.76 | 7.76 | qfq | 11,319,000 | 87,728,978 | -1.40% |
| 2025-11-11 | 7.65 | 7.92 | 7.62 | 7.87 | 7.87 | qfq | 14,540,800 | 113,582,819 | 2.61% |
| 2025-11-10 | 7.56 | 7.71 | 7.47 | 7.67 | 7.67 | qfq | 13,222,155 | 100,584,897 | -1.67% |
| 2025-11-07 | 7.71 | 7.85 | 7.61 | 7.80 | 7.80 | qfq | 11,736,799 | 90,640,312 | -0.76% |
| 2025-11-06 | 7.74 | 7.86 | 7.59 | 7.86 | 7.86 | qfq | 14,843,892 | 114,687,193 | 0.64% |
| 2025-11-05 | 7.92 | 7.96 | 7.74 | 7.81 | 7.81 | qfq | 18,837,300 | 147,719,028 | -2.86% |
| 2025-11-04 | 7.90 | 8.05 | 7.77 | 8.04 | 8.04 | qfq | 20,077,792 | 158,795,686 | 2.68% |
| 2025-11-03 | 8.05 | 8.37 | 7.73 | 7.83 | 7.83 | qfq | 32,489,987 | 262,363,183 | -1.88% |
| 2025-10-31 | 7.55 | 8.07 | 7.55 | 7.98 | 7.98 | qfq | 26,949,721 | 212,241,520 | 5.56% |
| 2025-10-30 | 7.40 | 7.76 | 7.38 | 7.56 | 7.56 | qfq | 25,168,701 | 191,647,323 | 1.48% |
| 2025-10-29 | 7.18 | 7.48 | 7.16 | 7.45 | 7.45 | qfq | 25,207,240 | 186,196,363 | 4.20% |
| 2025-10-28 | 6.95 | 7.15 | 6.92 | 7.15 | 7.15 | qfq | 15,542,648 | 109,974,092 | 2.88% |
| 2025-10-27 | 6.97 | 7.02 | 6.92 | 6.95 | 6.95 | qfq | 9,827,300 | 68,414,927 | -0.29% |
| 2025-10-24 | 7.13 | 7.16 | 6.97 | 6.97 | 6.97 | qfq | 11,839,100 | 83,468,707 | -1.55% |
| 2025-10-23 | 7.06 | 7.09 | 6.94 | 7.08 | 7.08 | qfq | 11,345,900 | 79,378,717 | 0.00% |
| 2025-10-22 | 7.06 | 7.17 | 7.01 | 7.08 | 7.08 | qfq | 9,918,300 | 70,498,369 | 0.43% |
| 2025-10-21 | 7.10 | 7.11 | 7.03 | 7.05 | 7.05 | qfq | 8,213,700 | 57,978,608 | -0.28% |
| 2025-10-20 | 6.92 | 7.07 | 6.92 | 7.07 | 7.07 | qfq | 11,005,166 | 77,318,922 | 2.61% |
| 2025-10-17 | 7.08 | 7.10 | 6.89 | 6.89 | 6.89 | qfq | 10,199,489 | 71,096,620 | -2.96% |
| 2025-10-16 | 6.95 | 7.12 | 6.92 | 7.10 | 7.10 | qfq | 11,227,406 | 79,137,065 | 2.01% |
| 2025-10-15 | 6.80 | 6.97 | 6.76 | 6.96 | 6.96 | qfq | 7,661,006 | 52,663,670 | 1.90% |
| 2025-10-14 | 6.96 | 7.04 | 6.82 | 6.83 | 6.83 | qfq | 10,104,800 | 70,053,053 | -1.73% |
| 2025-10-13 | 6.78 | 6.99 | 6.78 | 6.95 | 6.95 | qfq | 13,784,086 | 95,045,381 | -2.66% |
| 2025-10-10 | 7.13 | 7.45 | 7.13 | 7.14 | 7.14 | qfq | 15,721,686 | 114,261,800 | 0.00% |
| 2025-10-09 | 7.25 | 7.28 | 7.11 | 7.14 | 7.14 | qfq | 10,783,002 | 77,321,186 | -1.38% |
| 2025-09-30 | 7.21 | 7.28 | 7.15 | 7.24 | 7.24 | qfq | 10,532,720 | 75,991,321 | 0.14% |
| 2025-09-29 | 7.07 | 7.24 | 6.96 | 7.23 | 7.23 | qfq | 12,189,686 | 86,824,900 | 2.26% |
| 2025-09-26 | 7.06 | 7.09 | 6.96 | 7.07 | 7.07 | qfq | 11,109,700 | 78,106,611 | 0.14% |
| 2025-09-25 | 6.81 | 7.18 | 6.81 | 7.06 | 7.06 | qfq | 15,007,160 | 106,100,115 | 2.77% |
| 2025-09-24 | 6.71 | 6.88 | 6.68 | 6.87 | 6.87 | qfq | 10,266,057 | 69,844,310 | 2.23% |
| 2025-09-23 | 6.92 | 6.94 | 6.49 | 6.72 | 6.72 | qfq | 15,699,357 | 104,820,147 | -3.03% |
| 2025-09-22 | 6.78 | 6.96 | 6.75 | 6.93 | 6.93 | qfq | 10,647,500 | 73,310,510 | 1.61% |
| 2025-09-19 | 6.83 | 6.87 | 6.70 | 6.82 | 6.82 | qfq | 13,157,662 | 89,247,255 | -1.30% |
| 2025-09-18 | 6.98 | 7.18 | 6.84 | 6.91 | 6.91 | qfq | 22,001,262 | 154,572,141 | -0.14% |
| 2025-09-17 | 6.88 | 6.96 | 6.74 | 6.92 | 6.92 | qfq | 15,063,962 | 103,214,020 | 0.58% |
| 2025-09-16 | 7.05 | 7.12 | 6.82 | 6.88 | 6.88 | qfq | 22,477,100 | 155,675,140 | -3.10% |
| 2025-09-15 | 7.24 | 7.24 | 6.93 | 7.10 | 7.10 | qfq | 19,354,760 | 136,436,104 | -1.11% |
| 2025-09-12 | 7.13 | 7.37 | 7.12 | 7.18 | 7.18 | qfq | 23,833,920 | 172,630,735 | -0.14% |
| 2025-09-11 | 7.48 | 7.48 | 6.93 | 7.19 | 7.19 | qfq | 45,399,560 | 326,596,936 | -3.88% |
| 2025-09-08 | 7.29 | 7.51 | 7.22 | 7.48 | 7.48 | qfq | 14,071,900 | 103,926,043 | 3.46% |
| 2025-09-05 | 7.07 | 7.23 | 6.91 | 7.23 | 7.23 | qfq | 13,879,516 | 98,518,465 | 2.41% |
| 2025-09-04 | 7.13 | 7.25 | 6.89 | 7.06 | 7.06 | qfq | 17,924,800 | 127,314,946 | -0.84% |
| 2025-09-03 | 7.07 | 7.27 | 7.05 | 7.12 | 7.12 | qfq | 18,209,100 | 130,386,272 | 1.71% |
| 2025-09-02 | 7.03 | 7.27 | 6.96 | 7.00 | 7.00 | qfq | 22,621,600 | 160,553,956 | 0.00% |
| 2025-09-01 | 6.84 | 7.04 | 6.84 | 7.00 | 7.00 | qfq | 13,350,540 | 93,200,107 | 2.49% |
| 2025-08-29 | 6.78 | 6.86 | 6.55 | 6.83 | 6.83 | qfq | 18,398,000 | 123,792,687 | 1.64% |
| 2025-08-28 | 6.85 | 7.08 | 6.33 | 6.72 | 6.72 | qfq | 30,944,600 | 208,095,718 | -2.89% |
| 2025-08-27 | 7.07 | 7.25 | 6.88 | 6.92 | 6.92 | qfq | 18,206,520 | 128,242,903 | -2.81% |
| 2025-08-26 | 6.72 | 7.17 | 6.68 | 7.12 | 7.12 | qfq | 19,783,300 | 138,495,871 | 5.95% |
| 2025-08-25 | 6.58 | 6.73 | 6.58 | 6.72 | 6.72 | qfq | 12,211,052 | 81,334,839 | 2.60% |
| 2025-08-22 | 6.68 | 6.69 | 6.52 | 6.55 | 6.55 | qfq | 12,655,900 | 83,408,893 | -1.65% |
| 2025-08-21 | 6.66 | 6.80 | 6.60 | 6.66 | 6.66 | qfq | 12,792,200 | 85,434,024 | 0.15% |
| 2025-08-20 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | qfq | 10,228,152 | 67,362,869 | 2.31% |
| 2025-08-19 | 6.37 | 6.54 | 6.33 | 6.50 | 6.50 | qfq | 12,852,300 | 82,754,716 | 2.04% |
| 2025-08-18 | 6.41 | 6.60 | 6.29 | 6.37 | 6.37 | qfq | 18,666,176 | 120,021,999 | -0.31% |
| 2025-08-15 | 6.18 | 6.39 | 6.17 | 6.39 | 6.39 | qfq | 14,676,892 | 92,496,671 | 3.40% |
| 2025-08-14 | 6.22 | 6.37 | 6.17 | 6.18 | 6.18 | qfq | 15,419,600 | 96,806,838 | -0.80% |
| 2025-08-13 | 6.24 | 6.30 | 6.20 | 6.23 | 6.23 | qfq | 11,023,200 | 68,770,026 | 0.16% |
| 2025-08-12 | 6.27 | 6.33 | 6.15 | 6.22 | 6.22 | qfq | 12,881,300 | 80,066,443 | -0.96% |
| 2025-08-11 | 6.23 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 8,832,300 | 55,290,015 | 0.64% |
| 2025-08-08 | 6.15 | 6.43 | 6.14 | 6.24 | 6.24 | qfq | 13,769,000 | 86,563,125 | 0.81% |
| 2025-08-07 | 6.22 | 6.26 | 6.09 | 6.19 | 6.19 | qfq | 12,295,800 | 75,717,360 | 0.16% |
| 2025-08-06 | 5.93 | 6.20 | 5.90 | 6.18 | 6.18 | qfq | 17,739,400 | 107,895,809 | 4.39% |
| 2025-08-05 | 5.84 | 5.96 | 5.84 | 5.92 | 5.92 | qfq | 10,723,700 | 63,450,841 | 1.02% |
| 2025-08-04 | 5.85 | 5.86 | 5.79 | 5.86 | 5.86 | qfq | 7,744,400 | 45,184,290 | 0.51% |
| 2025-08-01 | 5.68 | 5.85 | 5.65 | 5.83 | 5.83 | qfq | 12,814,400 | 73,755,572 | 2.64% |
| 2025-07-31 | 5.69 | 5.77 | 5.66 | 5.68 | 5.68 | qfq | 9,233,600 | 52,803,609 | 0.00% |
| 2025-07-30 | 5.66 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 7,355,220 | 41,859,295 | 0.00% |
| 2025-07-29 | 5.63 | 5.71 | 5.63 | 5.68 | 5.68 | qfq | 8,632,200 | 48,995,946 | 0.35% |
| 2025-07-28 | 5.57 | 5.66 | 5.56 | 5.66 | 5.66 | qfq | 7,976,700 | 44,903,109 | 1.62% |
| 2025-07-25 | 5.60 | 5.61 | 5.52 | 5.57 | 5.57 | qfq | 8,986,700 | 49,969,708 | -0.89% |
| 2025-07-24 | 5.60 | 5.65 | 5.58 | 5.62 | 5.62 | qfq | 6,134,100 | 34,445,712 | 0.36% |
| 2025-07-23 | 5.58 | 5.64 | 5.53 | 5.60 | 5.60 | qfq | 6,776,700 | 37,852,922 | 0.00% |
| 2025-07-22 | 5.73 | 5.73 | 5.54 | 5.60 | 5.60 | qfq | 14,652,000 | 82,271,924 | -2.27% |
| 2025-07-21 | 5.70 | 5.79 | 5.69 | 5.73 | 5.73 | qfq | 9,946,860 | 56,977,181 | 0.17% |
| 2025-07-18 | 5.72 | 5.79 | 5.67 | 5.72 | 5.72 | qfq | 6,922,800 | 39,561,465 | 0.00% |
| 2025-07-17 | 5.73 | 5.76 | 5.68 | 5.72 | 5.72 | qfq | 6,572,400 | 37,615,935 | 0.00% |
| 2025-07-16 | 5.64 | 5.74 | 5.62 | 5.72 | 5.72 | qfq | 8,432,400 | 47,899,644 | 1.42% |
| 2025-07-15 | 5.77 | 5.77 | 5.52 | 5.64 | 5.64 | qfq | 10,891,800 | 61,256,873 | -2.08% |
| 2025-07-14 | 5.80 | 5.80 | 5.68 | 5.76 | 5.76 | qfq | 7,715,000 | 44,247,388 | -0.35% |
| 2025-07-11 | 5.86 | 5.93 | 5.73 | 5.78 | 5.78 | qfq | 15,057,900 | 87,449,755 | -1.53% |
| 2025-07-10 | 5.78 | 5.92 | 5.73 | 5.87 | 5.87 | qfq | 12,931,700 | 75,743,787 | 0.86% |
| 2025-07-09 | 5.76 | 5.93 | 5.66 | 5.82 | 5.82 | qfq | 19,328,320 | 112,478,207 | 0.52% |
| 2025-07-08 | 5.77 | 5.92 | 5.74 | 5.79 | 5.79 | qfq | 17,892,300 | 104,210,969 | 0.17% |
| 2025-07-07 | 5.74 | 5.79 | 5.60 | 5.78 | 5.78 | qfq | 9,060,800 | 51,557,309 | 0.70% |
| 2025-07-04 | 5.74 | 5.85 | 5.68 | 5.74 | 5.74 | qfq | 10,561,900 | 60,867,779 | -0.69% |
| 2025-07-03 | 5.82 | 5.89 | 5.73 | 5.78 | 5.78 | qfq | 10,286,000 | 59,741,170 | -1.20% |
| 2025-07-02 | 5.80 | 5.99 | 5.78 | 5.85 | 5.85 | qfq | 14,282,600 | 84,272,860 | 0.34% |
| 2025-07-01 | 5.79 | 5.85 | 5.66 | 5.83 | 5.83 | qfq | 14,106,992 | 81,294,671 | 1.04% |
| 2025-06-30 | 5.77 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 9,505,920 | 54,743,992 | 0.17% |
| 2025-06-27 | 5.64 | 5.78 | 5.61 | 5.76 | 5.76 | qfq | 10,329,600 | 59,068,489 | 2.31% |
| 2025-06-26 | 5.58 | 5.69 | 5.51 | 5.63 | 5.63 | qfq | 11,031,900 | 61,783,899 | 0.72% |
| 2025-06-25 | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | qfq | 9,692,600 | 54,054,074 | 0.00% |
| 2025-06-24 | 5.47 | 5.62 | 5.47 | 5.59 | 5.59 | qfq | 12,152,960 | 67,402,140 | 2.57% |
| 2025-06-23 | 5.38 | 5.47 | 5.22 | 5.45 | 5.45 | qfq | 13,727,800 | 73,392,014 | 0.00% |
| 2025-06-20 | 5.49 | 5.54 | 5.40 | 5.45 | 5.45 | qfq | 6,133,900 | 33,515,919 | -0.18% |
| 2025-06-19 | 5.69 | 5.82 | 5.44 | 5.46 | 5.46 | qfq | 14,191,200 | 79,182,123 | -4.55% |
| 2025-06-18 | 5.89 | 5.94 | 5.69 | 5.72 | 5.72 | qfq | 11,044,100 | 63,830,033 | -2.89% |
| 2025-06-17 | 5.87 | 5.92 | 5.80 | 5.89 | 5.89 | qfq | 10,809,060 | 63,398,370 | 0.68% |
| 2025-06-16 | 5.70 | 5.87 | 5.66 | 5.85 | 5.85 | qfq | 10,445,300 | 60,549,943 | 2.27% |
| 2025-06-13 | 5.91 | 6.01 | 5.69 | 5.72 | 5.72 | qfq | 16,267,400 | 94,569,257 | -3.21% |
| 2025-06-12 | 5.94 | 5.97 | 5.86 | 5.91 | 5.91 | qfq | 12,470,500 | 73,604,616 | -0.34% |
| 2025-06-11 | 5.71 | 5.96 | 5.71 | 5.93 | 5.93 | qfq | 17,632,620 | 103,768,253 | 4.22% |
| 2025-06-10 | 5.76 | 5.91 | 5.65 | 5.69 | 5.69 | qfq | 19,057,592 | 110,016,934 | -2.23% |
| 2025-06-09 | 5.52 | 5.87 | 5.48 | 5.82 | 5.82 | qfq | 24,214,292 | 138,641,757 | 6.79% |
| 2025-06-06 | 5.30 | 5.52 | 5.26 | 5.45 | 5.45 | qfq | 19,699,900 | 107,045,799 | 2.83% |
| 2025-06-05 | 5.27 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 9,058,680 | 48,041,853 | 0.38% |
| 2025-06-04 | 5.25 | 5.35 | 5.24 | 5.28 | 5.28 | qfq | 15,160,300 | 80,126,569 | 1.93% |
| 2025-06-03 | 5.20 | 5.26 | 5.10 | 5.18 | 5.18 | qfq | 11,274,700 | 58,402,991 | 0.19% |
| 2025-05-30 | 5.45 | 5.50 | 5.12 | 5.17 | 5.17 | qfq | 22,132,600 | 116,681,808 | -5.48% |
| 2025-05-29 | 5.32 | 5.50 | 5.31 | 5.47 | 5.47 | qfq | 10,752,100 | 58,494,267 | 2.63% |
| 2025-05-28 | 5.34 | 5.38 | 5.26 | 5.33 | 5.33 | qfq | 6,494,300 | 34,608,357 | 0.19% |
| 2025-05-27 | 5.36 | 5.49 | 5.28 | 5.32 | 5.32 | qfq | 9,317,000 | 50,109,696 | -0.56% |
| 2025-05-26 | 5.29 | 5.35 | 5.22 | 5.35 | 5.35 | qfq | 9,431,000 | 49,961,640 | 0.56% |
| 2025-05-23 | 5.32 | 5.51 | 5.28 | 5.32 | 5.32 | qfq | 13,153,900 | 71,116,331 | -0.37% |
| 2025-05-22 | 5.41 | 5.51 | 5.30 | 5.34 | 5.34 | qfq | 14,338,100 | 77,613,161 | -0.93% |
| 2025-05-21 | 5.25 | 5.45 | 5.20 | 5.39 | 5.39 | qfq | 13,748,480 | 73,970,425 | 3.26% |
| 2025-05-20 | 5.07 | 5.31 | 5.07 | 5.22 | 5.22 | qfq | 13,471,300 | 70,355,381 | 2.96% |
| 2025-05-19 | 4.82 | 5.07 | 4.82 | 5.07 | 5.07 | qfq | 14,161,800 | 70,261,409 | 5.19% |
| 2025-05-16 | 4.90 | 4.92 | 4.81 | 4.82 | 4.82 | qfq | 9,150,500 | 44,406,296 | -1.83% |
| 2025-05-15 | 4.90 | 5.02 | 4.88 | 4.91 | 4.91 | qfq | 11,142,600 | 55,187,339 | -0.20% |
| 2025-05-14 | 4.86 | 4.94 | 4.85 | 4.92 | 4.92 | qfq | 6,137,866 | 30,036,660 | 0.82% |
| 2025-05-13 | 4.93 | 5.01 | 4.87 | 4.88 | 4.88 | qfq | 10,473,800 | 51,734,945 | -0.41% |
| 2025-05-12 | 4.85 | 4.95 | 4.81 | 4.90 | 4.90 | qfq | 10,199,200 | 49,955,928 | 2.08% |
| 2025-05-09 | 4.80 | 5.03 | 4.79 | 4.80 | 4.80 | qfq | 16,889,200 | 82,638,683 | 0.00% |
| 2025-05-08 | 4.54 | 4.85 | 4.52 | 4.80 | 4.80 | qfq | 16,062,300 | 75,625,666 | 5.49% |
| 2025-05-07 | 4.59 | 4.62 | 4.51 | 4.55 | 4.55 | qfq | 10,888,100 | 49,499,366 | 1.11% |
| 2025-05-06 | 4.43 | 4.51 | 4.36 | 4.50 | 4.50 | qfq | 15,064,580 | 66,803,378 | 3.93% |
| 2025-04-30 | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | qfq | 12,573,380 | 54,149,393 | 2.61% |
| 2025-04-29 | 4.22 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 17,518,900 | 74,516,716 | -1.86% |
| 2025-04-28 | 4.61 | 4.64 | 4.18 | 4.30 | 4.30 | qfq | 35,798,860 | 155,178,611 | -15.52% |
| 2025-04-25 | 4.96 | 5.16 | 4.95 | 5.09 | 5.09 | qfq | 9,624,100 | 48,846,103 | 2.62% |
| 2025-04-24 | 5.09 | 5.10 | 4.96 | 4.96 | 4.96 | qfq | 9,964,200 | 50,029,563 | -2.55% |
| 2025-04-23 | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | qfq | 5,340,000 | 27,241,567 | 0.00% |
| 2025-04-22 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | qfq | 5,193,400 | 26,475,767 | -0.97% |
| 2025-04-21 | 5.12 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 7,785,000 | 39,919,831 | 0.00% |
| 2025-04-18 | 5.13 | 5.19 | 5.02 | 5.14 | 5.14 | qfq | 7,707,500 | 39,340,972 | 0.19% |
| 2025-04-17 | 5.10 | 5.19 | 5.08 | 5.13 | 5.13 | qfq | 6,198,200 | 31,886,097 | -0.19% |
| 2025-04-16 | 5.17 | 5.22 | 5.00 | 5.14 | 5.14 | qfq | 10,678,000 | 54,503,950 | -0.96% |
| 2025-04-15 | 5.13 | 5.22 | 5.10 | 5.19 | 5.19 | qfq | 10,460,300 | 54,026,202 | 1.76% |
| 2025-04-14 | 4.98 | 5.15 | 4.97 | 5.10 | 5.10 | qfq | 10,007,700 | 50,730,802 | 4.29% |
| 2025-04-11 | 4.82 | 4.98 | 4.80 | 4.89 | 4.89 | qfq | 10,464,900 | 51,324,181 | 0.41% |
| 2025-04-10 | 4.85 | 4.97 | 4.77 | 4.87 | 4.87 | qfq | 15,224,400 | 74,428,852 | 2.74% |
| 2025-04-09 | 4.50 | 4.78 | 4.27 | 4.74 | 4.74 | qfq | 18,689,800 | 84,874,565 | 2.82% |
| 2025-04-08 | 4.50 | 4.73 | 4.50 | 4.61 | 4.61 | qfq | 14,762,100 | 68,075,097 | 3.60% |
| 2025-04-07 | 5.14 | 5.18 | 4.36 | 4.45 | 4.45 | qfq | 24,389,900 | 115,929,470 | -18.35% |
| 2025-04-03 | 5.35 | 5.48 | 5.33 | 5.45 | 5.45 | qfq | 9,291,500 | 50,409,018 | 0.74% |
| 2025-04-02 | 5.42 | 5.48 | 5.35 | 5.41 | 5.41 | qfq | 8,285,600 | 44,900,216 | 0.00% |
| 2025-04-01 | 5.32 | 5.47 | 5.32 | 5.41 | 5.41 | qfq | 10,765,400 | 58,387,102 | 1.50% |
| 2025-03-31 | 5.20 | 5.36 | 5.14 | 5.33 | 5.33 | qfq | 11,247,200 | 59,336,133 | 1.91% |
| 2025-03-28 | 5.29 | 5.32 | 5.19 | 5.23 | 5.23 | qfq | 8,394,000 | 44,105,071 | -0.95% |
| 2025-03-27 | 5.32 | 5.35 | 5.19 | 5.28 | 5.28 | qfq | 8,208,900 | 43,274,038 | -1.31% |
| 2025-03-26 | 5.23 | 5.40 | 5.22 | 5.35 | 5.35 | qfq | 9,316,300 | 49,577,280 | 1.90% |
| 2025-03-25 | 5.18 | 5.27 | 5.14 | 5.25 | 5.25 | qfq | 9,096,800 | 47,380,641 | 1.35% |
| 2025-03-24 | 5.40 | 5.43 | 5.05 | 5.18 | 5.18 | qfq | 19,233,700 | 100,084,718 | -4.07% |
| 2025-03-21 | 5.59 | 5.61 | 5.37 | 5.40 | 5.40 | qfq | 19,835,400 | 108,402,047 | -3.91% |
| 2025-03-20 | 5.76 | 5.77 | 5.61 | 5.62 | 5.62 | qfq | 15,521,600 | 88,103,743 | -2.26% |
| 2025-03-19 | 5.66 | 5.82 | 5.63 | 5.75 | 5.75 | qfq | 15,360,000 | 88,322,527 | 1.59% |
| 2025-03-18 | 5.60 | 5.70 | 5.55 | 5.66 | 5.66 | qfq | 12,964,600 | 72,999,051 | 0.89% |
| 2025-03-17 | 5.51 | 5.78 | 5.51 | 5.61 | 5.61 | qfq | 19,698,500 | 111,395,206 | 2.19% |
| 2025-03-14 | 5.40 | 5.51 | 5.34 | 5.49 | 5.49 | qfq | 12,006,580 | 65,171,411 | 2.04% |
| 2025-03-13 | 5.43 | 5.46 | 5.28 | 5.38 | 5.38 | qfq | 11,503,300 | 61,629,452 | -1.28% |
| 2025-03-12 | 5.37 | 5.50 | 5.35 | 5.45 | 5.45 | qfq | 12,137,200 | 66,061,135 | 1.49% |
| 2025-03-11 | 5.24 | 5.41 | 5.21 | 5.37 | 5.37 | qfq | 10,449,136 | 55,797,799 | 0.94% |
| 2025-03-10 | 5.41 | 5.42 | 5.28 | 5.32 | 5.32 | qfq | 13,012,836 | 69,472,871 | -2.03% |
| 2025-03-07 | 5.37 | 5.60 | 5.37 | 5.43 | 5.43 | qfq | 19,555,200 | 107,152,865 | 0.93% |
| 2025-03-06 | 5.35 | 5.52 | 5.32 | 5.38 | 5.38 | qfq | 18,696,400 | 101,286,173 | 1.70% |
| 2025-03-05 | 5.20 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 15,142,900 | 79,184,127 | 1.93% |
| 2025-03-04 | 5.05 | 5.19 | 5.02 | 5.19 | 5.19 | qfq | 10,753,800 | 55,148,852 | 1.76% |
| 2025-03-03 | 5.08 | 5.20 | 5.03 | 5.10 | 5.10 | qfq | 13,818,200 | 70,717,738 | 0.59% |
| 2025-02-28 | 5.21 | 5.27 | 5.03 | 5.07 | 5.07 | qfq | 17,356,500 | 89,683,256 | -3.98% |
| 2025-02-27 | 5.44 | 5.47 | 5.15 | 5.28 | 5.28 | qfq | 23,243,000 | 123,332,822 | -3.12% |
| 2025-02-26 | 5.50 | 5.60 | 5.43 | 5.45 | 5.45 | qfq | 15,546,600 | 85,525,260 | -0.73% |
| 2025-02-25 | 5.48 | 5.58 | 5.43 | 5.49 | 5.49 | qfq | 17,283,300 | 95,021,873 | -1.44% |
| 2025-02-24 | 5.42 | 5.67 | 5.36 | 5.57 | 5.57 | qfq | 21,684,976 | 119,804,082 | 2.20% |
| 2025-02-21 | 5.46 | 5.75 | 5.45 | 5.45 | 5.45 | qfq | 33,090,400 | 183,910,543 | -1.45% |
| 2025-02-20 | 5.23 | 5.58 | 5.19 | 5.53 | 5.53 | qfq | 36,697,466 | 197,310,205 | 8.01% |
| 2025-02-19 | 5.08 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 15,157,200 | 77,129,812 | 1.19% |
| 2025-02-18 | 5.13 | 5.29 | 5.03 | 5.06 | 5.06 | qfq | 22,417,100 | 115,540,213 | 0.20% |
| 2025-02-17 | 5.08 | 5.23 | 5.03 | 5.05 | 5.05 | qfq | 15,828,400 | 80,941,160 | -0.59% |
| 2025-02-14 | 5.03 | 5.13 | 5.00 | 5.08 | 5.08 | qfq | 15,848,566 | 80,501,635 | 1.40% |
| 2025-02-13 | 5.09 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 18,438,646 | 92,677,490 | -1.76% |
| 2025-02-12 | 5.04 | 5.18 | 5.03 | 5.10 | 5.10 | qfq | 15,671,420 | 80,049,688 | 0.20% |
| 2025-02-11 | 5.07 | 5.12 | 4.95 | 5.09 | 5.09 | qfq | 18,990,580 | 95,755,644 | 0.00% |
| 2025-02-10 | 4.88 | 5.11 | 4.88 | 5.09 | 5.09 | qfq | 23,441,180 | 117,054,541 | 4.30% |
| 2025-02-07 | 4.90 | 4.98 | 4.81 | 4.88 | 4.88 | qfq | 23,201,800 | 113,804,888 | -0.61% |
| 2025-02-06 | 4.80 | 4.91 | 4.71 | 4.91 | 4.91 | qfq | 20,420,755 | 98,128,937 | 1.66% |
| 2025-02-05 | 4.85 | 5.03 | 4.81 | 4.83 | 4.83 | qfq | 26,330,400 | 129,552,990 | 1.26% |
| 2025-01-27 | 4.63 | 4.83 | 4.62 | 4.77 | 4.77 | qfq | 23,711,300 | 112,110,679 | 5.07% |
| 2025-01-24 | 4.46 | 4.62 | 4.46 | 4.54 | 4.54 | qfq | 23,609,000 | 107,121,194 | 1.34% |
| 2025-01-23 | 4.50 | 4.73 | 4.48 | 4.48 | 4.48 | qfq | 28,096,437 | 129,171,694 | 2.99% |
| 2025-01-22 | 4.26 | 4.48 | 4.22 | 4.35 | 4.35 | qfq | 13,101,100 | 56,769,559 | 1.40% |
| 2025-01-21 | 4.33 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 10,914,100 | 46,609,068 | -0.46% |
| 2025-01-20 | 4.32 | 4.38 | 4.23 | 4.31 | 4.31 | qfq | 11,080,300 | 47,733,205 | 0.23% |
| 2025-01-17 | 4.34 | 4.41 | 4.26 | 4.30 | 4.30 | qfq | 13,471,500 | 58,198,747 | -1.60% |
| 2025-01-16 | 4.26 | 4.44 | 4.25 | 4.37 | 4.37 | qfq | 18,312,300 | 79,737,722 | 3.31% |
| 2025-01-15 | 4.25 | 4.27 | 4.18 | 4.23 | 4.23 | qfq | 12,526,360 | 52,952,843 | -0.47% |
| 2025-01-14 | 4.04 | 4.28 | 4.04 | 4.25 | 4.25 | qfq | 16,776,200 | 70,598,338 | 5.20% |
| 2025-01-13 | 3.94 | 4.04 | 3.90 | 4.04 | 4.04 | qfq | 8,975,900 | 35,758,276 | 1.76% |
| 2025-01-10 | 4.14 | 4.17 | 3.97 | 3.97 | 3.97 | qfq | 12,011,600 | 48,986,102 | -4.57% |
| 2025-01-09 | 4.08 | 4.24 | 4.07 | 4.16 | 4.16 | qfq | 13,485,500 | 56,483,022 | -0.24% |
| 2025-01-08 | 4.12 | 4.22 | 3.99 | 4.17 | 4.17 | qfq | 17,362,200 | 71,657,315 | 0.72% |
| 2025-01-07 | 3.98 | 4.14 | 3.97 | 4.14 | 4.14 | qfq | 12,621,560 | 51,111,397 | 4.02% |
| 2025-01-06 | 4.01 | 4.06 | 3.79 | 3.98 | 3.98 | qfq | 15,050,800 | 59,472,692 | -1.73% |
| 2025-01-03 | 4.30 | 4.34 | 4.03 | 4.05 | 4.05 | qfq | 17,064,720 | 70,772,009 | -5.37% |
| 2025-01-02 | 4.31 | 4.43 | 4.22 | 4.28 | 4.28 | qfq | 13,258,660 | 57,283,720 | -1.38% |
| 2024-12-31 | 4.36 | 4.43 | 4.24 | 4.34 | 4.34 | qfq | 15,465,600 | 67,090,417 | 0.23% |
| 2024-12-30 | 4.57 | 4.59 | 4.31 | 4.33 | 4.33 | qfq | 23,141,000 | 101,455,690 | -7.08% |
| 2024-12-27 | 4.58 | 4.73 | 4.58 | 4.66 | 4.66 | qfq | 12,253,600 | 57,263,890 | 1.08% |
| 2024-12-26 | 4.60 | 4.72 | 4.58 | 4.61 | 4.61 | qfq | 10,829,200 | 50,401,217 | 0.00% |
| 2024-12-25 | 4.80 | 4.80 | 4.50 | 4.61 | 4.61 | qfq | 16,002,300 | 74,090,048 | -4.36% |
| 2024-12-24 | 4.91 | 4.98 | 4.67 | 4.82 | 4.82 | qfq | 18,748,600 | 90,649,153 | -1.83% |
| 2024-12-23 | 5.40 | 5.42 | 4.90 | 4.91 | 4.91 | qfq | 30,518,200 | 154,993,110 | -9.74% |
| 2024-12-20 | 5.38 | 5.48 | 5.36 | 5.44 | 5.44 | qfq | 13,615,360 | 73,877,457 | 0.55% |
| 2024-12-19 | 5.26 | 5.41 | 5.23 | 5.41 | 5.41 | qfq | 17,481,800 | 92,832,586 | 0.93% |
| 2024-12-18 | 5.34 | 5.42 | 5.22 | 5.36 | 5.36 | qfq | 14,669,760 | 78,553,945 | 1.32% |
| 2024-12-17 | 5.61 | 5.65 | 5.26 | 5.29 | 5.29 | qfq | 22,706,560 | 123,127,157 | -6.04% |
| 2024-12-16 | 5.70 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 16,904,700 | 95,631,219 | -1.05% |
| 2024-12-13 | 5.76 | 5.82 | 5.68 | 5.69 | 5.69 | qfq | 25,353,300 | 145,134,269 | -2.23% |
| 2024-12-12 | 5.76 | 6.05 | 5.76 | 5.82 | 5.82 | qfq | 40,250,640 | 237,614,250 | 1.93% |
| 2024-12-11 | 5.58 | 5.77 | 5.58 | 5.71 | 5.71 | qfq | 25,599,314 | 145,614,510 | 2.33% |
| 2024-12-10 | 5.75 | 5.78 | 5.57 | 5.58 | 5.58 | qfq | 23,623,277 | 133,457,630 | -0.53% |
| 2024-12-09 | 5.63 | 5.72 | 5.53 | 5.61 | 5.61 | qfq | 18,223,000 | 102,427,705 | -0.36% |
| 2024-12-06 | 5.50 | 5.74 | 5.50 | 5.63 | 5.63 | qfq | 25,720,060 | 145,210,322 | 3.87% |
| 2024-12-05 | 5.34 | 5.45 | 5.33 | 5.42 | 5.42 | qfq | 13,012,263 | 70,342,385 | 1.31% |
| 2024-12-04 | 5.57 | 5.57 | 5.31 | 5.35 | 5.35 | qfq | 21,892,800 | 119,026,923 | -3.95% |
| 2024-12-03 | 5.64 | 5.66 | 5.54 | 5.57 | 5.57 | qfq | 19,999,800 | 111,814,829 | -1.76% |
| 2024-12-02 | 5.60 | 5.68 | 5.59 | 5.67 | 5.67 | qfq | 18,536,061 | 104,610,457 | 0.71% |
| 2024-11-29 | 5.59 | 5.74 | 5.48 | 5.63 | 5.63 | qfq | 21,391,081 | 119,743,222 | 0.54% |
| 2024-11-28 | 5.48 | 5.78 | 5.42 | 5.60 | 5.60 | qfq | 25,564,800 | 143,256,332 | 3.32% |
| 2024-11-27 | 5.34 | 5.42 | 5.20 | 5.42 | 5.42 | qfq | 14,849,500 | 78,629,654 | 1.50% |
| 2024-11-26 | 5.32 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 13,127,000 | 70,351,286 | 0.19% |
| 2024-11-25 | 5.22 | 5.34 | 5.15 | 5.33 | 5.33 | qfq | 15,465,000 | 81,180,457 | 1.52% |
| 2024-11-22 | 5.41 | 5.52 | 5.25 | 5.25 | 5.25 | qfq | 18,465,500 | 99,608,862 | -3.31% |
| 2024-11-21 | 5.47 | 5.51 | 5.36 | 5.43 | 5.43 | qfq | 18,462,361 | 100,335,678 | -1.45% |
| 2024-11-20 | 5.37 | 5.54 | 5.34 | 5.51 | 5.51 | qfq | 20,023,708 | 109,523,942 | 2.23% |
| 2024-11-19 | 5.27 | 5.39 | 5.24 | 5.39 | 5.39 | qfq | 17,660,883 | 93,676,175 | 2.28% |
| 2024-11-18 | 5.60 | 5.63 | 5.26 | 5.27 | 5.27 | qfq | 26,951,900 | 145,394,695 | -6.06% |
| 2024-11-15 | 5.78 | 5.89 | 5.59 | 5.61 | 5.61 | qfq | 27,613,222 | 158,959,662 | -3.77% |
| 2024-11-14 | 5.80 | 6.00 | 5.77 | 5.83 | 5.83 | qfq | 26,714,521 | 156,971,595 | 0.00% |
| 2024-11-13 | 5.80 | 5.93 | 5.66 | 5.83 | 5.83 | qfq | 29,897,940 | 172,565,552 | -0.85% |
| 2024-11-12 | 6.10 | 6.15 | 5.84 | 5.88 | 5.88 | qfq | 31,567,244 | 188,752,183 | -2.81% |
| 2024-11-11 | 5.90 | 6.13 | 5.89 | 6.05 | 6.05 | qfq | 27,898,746 | 168,177,563 | 0.50% |
| 2024-11-08 | 5.96 | 6.15 | 5.82 | 6.02 | 6.02 | qfq | 38,196,266 | 227,720,933 | 2.03% |
| 2024-11-07 | 5.54 | 6.18 | 5.52 | 5.90 | 5.90 | qfq | 53,549,640 | 308,271,056 | 8.46% |
| 2024-11-06 | 5.48 | 5.58 | 5.36 | 5.44 | 5.44 | qfq | 43,975,828 | 239,774,656 | -0.91% |
| 2024-11-05 | 5.27 | 5.54 | 5.27 | 5.49 | 5.49 | qfq | 42,304,068 | 230,562,543 | 3.20% |
| 2024-11-04 | 5.19 | 5.35 | 5.12 | 5.32 | 5.32 | qfq | 38,793,971 | 204,252,411 | 2.50% |
| 2024-11-01 | 5.16 | 5.33 | 5.07 | 5.19 | 5.19 | qfq | 53,143,997 | 276,971,234 | 0.19% |
| 2024-10-31 | 5.33 | 5.36 | 5.13 | 5.18 | 5.18 | qfq | 81,766,444 | 427,975,915 | -7.00% |
| 2024-10-30 | 5.16 | 5.73 | 5.04 | 5.57 | 5.57 | qfq | 104,996,686 | 553,053,210 | -2.96% |
| 2024-10-29 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | qfq | 4,321,900 | 24,807,706 | -19.94% |
| 2024-10-25 | 7.12 | 7.31 | 7.04 | 7.17 | 7.17 | qfq | 43,942,560 | 313,926,626 | -2.18% |
| 2024-10-24 | 7.19 | 7.90 | 7.19 | 7.33 | 7.33 | qfq | 61,326,520 | 460,402,721 | 4.42% |
| 2024-10-23 | 7.03 | 7.21 | 6.97 | 7.02 | 7.02 | qfq | 26,776,600 | 189,955,185 | -0.71% |
| 2024-10-22 | 7.30 | 7.33 | 6.94 | 7.07 | 7.07 | qfq | 38,186,460 | 271,032,458 | -3.68% |
| 2024-10-21 | 7.14 | 7.43 | 7.08 | 7.34 | 7.34 | qfq | 44,413,920 | 323,126,726 | 2.23% |
| 2024-10-18 | 6.85 | 7.43 | 6.80 | 7.18 | 7.18 | qfq | 47,589,189 | 337,288,056 | 3.01% |
| 2024-10-17 | 7.19 | 7.28 | 6.92 | 6.97 | 6.97 | qfq | 34,145,100 | 241,185,733 | 0.14% |
| 2024-10-16 | 6.72 | 7.06 | 6.68 | 6.96 | 6.96 | qfq | 30,209,070 | 209,421,840 | 1.16% |
| 2024-10-15 | 6.82 | 7.13 | 6.66 | 6.88 | 6.88 | qfq | 46,779,264 | 324,824,718 | 0.00% |
| 2024-10-14 | 6.50 | 6.90 | 6.44 | 6.88 | 6.88 | qfq | 37,752,392 | 252,593,880 | 6.17% |
| 2024-10-11 | 6.72 | 6.99 | 6.32 | 6.48 | 6.48 | qfq | 38,658,963 | 257,751,235 | -4.57% |
| 2024-10-10 | 6.91 | 7.30 | 6.56 | 6.79 | 6.79 | qfq | 45,088,314 | 313,274,765 | -1.59% |
| 2024-10-09 | 7.55 | 8.01 | 6.90 | 6.90 | 6.90 | qfq | 83,517,820 | 624,573,780 | -16.16% |
| 2024-10-08 | 8.00 | 8.23 | 7.32 | 8.23 | 8.23 | qfq | 111,594,146 | 884,928,551 | 19.97% |
| 2024-09-30 | 6.23 | 6.86 | 6.00 | 6.86 | 6.86 | qfq | 105,704,778 | 707,457,129 | 19.93% |
| 2024-09-27 | 5.35 | 5.85 | 5.23 | 5.72 | 5.72 | qfq | 59,290,120 | 328,257,364 | 8.33% |
| 2024-09-26 | 5.26 | 5.31 | 5.13 | 5.28 | 5.28 | qfq | 40,758,135 | 212,670,183 | -0.38% |
| 2024-09-25 | 5.03 | 5.54 | 5.00 | 5.30 | 5.30 | qfq | 54,650,130 | 288,993,433 | 5.58% |
| 2024-09-24 | 4.80 | 5.04 | 4.79 | 5.02 | 5.02 | qfq | 26,441,799 | 130,722,132 | 3.93% |
| 2024-09-23 | 4.77 | 4.86 | 4.77 | 4.83 | 4.83 | qfq | 13,861,800 | 66,867,502 | 0.42% |
| 2024-09-20 | 4.74 | 4.83 | 4.73 | 4.81 | 4.81 | qfq | 16,690,800 | 80,034,573 | 1.69% |
| 2024-09-19 | 4.54 | 4.76 | 4.53 | 4.73 | 4.73 | qfq | 14,139,354 | 66,176,899 | 4.88% |
| 2024-09-18 | 4.59 | 4.61 | 4.43 | 4.51 | 4.51 | qfq | 8,524,100 | 38,339,199 | -1.10% |
| 2024-09-13 | 4.72 | 4.74 | 4.53 | 4.56 | 4.56 | qfq | 11,308,500 | 52,254,894 | -3.39% |
| 2024-09-12 | 4.69 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 12,935,000 | 61,307,552 | 0.43% |
| 2024-09-11 | 4.68 | 4.80 | 4.64 | 4.70 | 4.70 | qfq | 11,048,300 | 51,922,317 | -0.63% |
| 2024-09-10 | 4.62 | 4.75 | 4.52 | 4.73 | 4.73 | qfq | 16,596,900 | 77,209,904 | 2.38% |
| 2024-09-09 | 4.66 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 19,867,281 | 91,881,156 | -2.53% |
| 2024-09-06 | 4.85 | 5.08 | 4.73 | 4.74 | 4.74 | qfq | 34,103,000 | 167,856,520 | -1.86% |
| 2024-09-05 | 4.80 | 5.00 | 4.69 | 4.83 | 4.83 | qfq | 31,532,581 | 153,063,751 | 4.09% |
| 2024-09-04 | 4.64 | 4.71 | 4.57 | 4.64 | 4.64 | qfq | 11,377,300 | 52,763,318 | -1.07% |
| 2024-09-03 | 4.51 | 4.71 | 4.51 | 4.69 | 4.69 | qfq | 15,109,900 | 69,900,965 | 3.76% |
| 2024-09-02 | 4.63 | 4.68 | 4.51 | 4.52 | 4.52 | qfq | 9,872,300 | 45,346,494 | -2.59% |
| 2024-08-30 | 4.47 | 4.71 | 4.47 | 4.64 | 4.64 | qfq | 17,030,436 | 78,866,164 | 3.11% |
| 2024-08-29 | 4.30 | 4.65 | 4.30 | 4.50 | 4.50 | qfq | 15,027,400 | 67,331,594 | 3.93% |
| 2024-08-28 | 4.32 | 4.42 | 4.22 | 4.33 | 4.33 | qfq | 7,781,600 | 33,674,433 | 0.23% |
| 2024-08-27 | 4.45 | 4.49 | 4.26 | 4.32 | 4.32 | qfq | 12,087,212 | 52,527,552 | -3.79% |
| 2024-08-26 | 4.45 | 4.51 | 4.37 | 4.49 | 4.49 | qfq | 8,438,100 | 37,608,473 | 0.45% |
| 2024-08-23 | 4.39 | 4.57 | 4.32 | 4.47 | 4.47 | qfq | 12,111,100 | 54,075,338 | 2.52% |
| 2024-08-22 | 4.50 | 4.59 | 4.35 | 4.36 | 4.36 | qfq | 9,943,000 | 44,170,932 | -3.11% |
| 2024-08-21 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 7,858,459 | 35,683,308 | -0.88% |
| 2024-08-20 | 4.69 | 4.70 | 4.51 | 4.54 | 4.54 | qfq | 11,226,200 | 51,252,600 | -2.78% |
| 2024-08-19 | 4.65 | 4.77 | 4.61 | 4.67 | 4.67 | qfq | 11,043,800 | 51,826,203 | -0.64% |
| 2024-08-16 | 4.73 | 4.81 | 4.68 | 4.70 | 4.70 | qfq | 16,750,600 | 79,387,000 | 0.86% |
| 2024-08-15 | 4.51 | 4.74 | 4.46 | 4.66 | 4.66 | qfq | 15,054,700 | 69,790,276 | 2.64% |
| 2024-08-14 | 4.49 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 8,767,900 | 39,898,448 | 1.11% |
| 2024-08-13 | 4.40 | 4.50 | 4.37 | 4.49 | 4.49 | qfq | 7,876,200 | 35,074,561 | 2.05% |
| 2024-08-12 | 4.51 | 4.53 | 4.38 | 4.40 | 4.40 | qfq | 8,473,200 | 37,515,581 | -2.44% |
| 2024-08-09 | 4.63 | 4.66 | 4.51 | 4.51 | 4.51 | qfq | 8,667,800 | 39,623,780 | -1.74% |
| 2024-08-08 | 4.68 | 4.68 | 4.50 | 4.59 | 4.59 | qfq | 12,331,700 | 56,409,991 | -1.92% |
| 2024-08-07 | 4.68 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 11,250,200 | 52,843,142 | 0.00% |
| 2024-08-06 | 4.59 | 4.71 | 4.59 | 4.68 | 4.68 | qfq | 13,748,679 | 63,862,136 | 2.63% |
| 2024-08-05 | 4.64 | 4.84 | 4.56 | 4.56 | 4.56 | qfq | 19,365,079 | 90,899,141 | -5.39% |
| 2024-08-02 | 5.09 | 5.09 | 4.79 | 4.82 | 4.82 | qfq | 28,940,780 | 142,229,094 | -5.49% |
| 2024-08-01 | 4.79 | 5.25 | 4.77 | 5.10 | 5.10 | qfq | 44,668,371 | 223,933,164 | 6.03% |
| 2024-07-31 | 4.51 | 4.86 | 4.51 | 4.81 | 4.81 | qfq | 36,175,460 | 171,540,811 | -2.04% |
| 2024-07-30 | 4.89 | 4.99 | 4.86 | 4.91 | 4.91 | qfq | 16,602,220 | 81,816,053 | 0.41% |
| 2024-07-29 | 4.87 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 16,835,300 | 82,138,361 | 0.41% |
| 2024-07-26 | 4.78 | 4.92 | 4.73 | 4.87 | 4.87 | qfq | 21,506,504 | 103,985,838 | 2.74% |
| 2024-07-25 | 4.78 | 4.86 | 4.64 | 4.74 | 4.74 | qfq | 17,451,100 | 82,394,423 | -1.25% |
| 2024-07-24 | 4.87 | 4.98 | 4.76 | 4.80 | 4.80 | qfq | 25,898,600 | 125,416,120 | -3.23% |
| 2024-07-23 | 4.85 | 5.19 | 4.84 | 4.96 | 4.96 | qfq | 45,297,691 | 227,124,314 | -1.59% |
| 2024-07-22 | 4.39 | 5.21 | 4.38 | 5.04 | 5.04 | qfq | 55,736,200 | 272,954,671 | 16.13% |
| 2024-07-19 | 4.29 | 4.38 | 4.26 | 4.34 | 4.34 | qfq | 9,495,900 | 41,130,418 | 1.17% |
| 2024-07-18 | 4.30 | 4.35 | 4.15 | 4.29 | 4.29 | qfq | 13,460,520 | 57,017,876 | -1.61% |
| 2024-07-17 | 4.51 | 4.54 | 4.36 | 4.36 | 4.36 | qfq | 10,332,800 | 45,724,905 | -3.33% |
| 2024-07-16 | 4.49 | 4.52 | 4.40 | 4.51 | 4.51 | qfq | 8,589,260 | 38,377,524 | 0.89% |
| 2024-07-15 | 4.63 | 4.63 | 4.45 | 4.47 | 4.47 | qfq | 10,104,800 | 45,390,052 | -3.04% |
| 2024-07-12 | 4.76 | 4.80 | 4.59 | 4.61 | 4.61 | qfq | 14,413,790 | 67,151,135 | -3.15% |
| 2024-07-11 | 4.56 | 4.77 | 4.55 | 4.76 | 4.76 | qfq | 23,329,860 | 109,114,276 | 6.97% |
| 2024-07-10 | 4.49 | 4.60 | 4.43 | 4.45 | 4.45 | qfq | 15,551,880 | 70,043,584 | -3.05% |
| 2024-07-09 | 4.55 | 4.59 | 4.31 | 4.59 | 4.59 | qfq | 18,999,700 | 84,409,790 | 1.55% |
| 2024-07-08 | 4.76 | 4.81 | 4.50 | 4.52 | 4.52 | qfq | 17,767,800 | 81,520,488 | -6.61% |
| 2024-07-05 | 4.70 | 4.86 | 4.55 | 4.84 | 4.84 | qfq | 16,160,500 | 76,863,808 | 2.76% |
| 2024-07-04 | 4.93 | 4.98 | 4.70 | 4.71 | 4.71 | qfq | 17,354,700 | 83,502,415 | -5.23% |
| 2024-07-03 | 4.91 | 5.18 | 4.90 | 4.97 | 4.97 | qfq | 19,756,165 | 99,014,027 | -0.40% |
| 2024-07-02 | 4.89 | 5.06 | 4.86 | 4.99 | 4.99 | qfq | 21,738,100 | 108,607,701 | 2.89% |
| 2024-07-01 | 4.83 | 4.95 | 4.75 | 4.85 | 4.85 | qfq | 16,564,500 | 79,972,292 | -1.62% |
| 2024-06-28 | 5.05 | 5.29 | 4.89 | 4.93 | 4.93 | qfq | 25,939,659 | 131,166,550 | 1.44% |
| 2024-06-27 | 4.88 | 5.05 | 4.85 | 4.86 | 4.86 | qfq | 17,012,260 | 84,205,742 | -1.62% |
| 2024-06-26 | 4.72 | 4.95 | 4.58 | 4.94 | 4.94 | qfq | 16,548,600 | 79,464,439 | 3.56% |
| 2024-06-25 | 4.83 | 5.03 | 4.69 | 4.77 | 4.77 | qfq | 19,030,400 | 91,422,475 | 0.85% |
| 2024-06-24 | 4.95 | 4.97 | 4.66 | 4.73 | 4.73 | qfq | 17,868,172 | 85,200,390 | -4.83% |
| 2024-06-21 | 4.99 | 5.04 | 4.81 | 4.97 | 4.97 | qfq | 14,580,200 | 72,041,241 | -0.40% |
| 2024-06-20 | 5.28 | 5.29 | 4.96 | 4.99 | 4.99 | qfq | 21,388,140 | 108,989,874 | -4.77% |
| 2024-06-19 | 5.33 | 5.49 | 5.23 | 5.24 | 5.24 | qfq | 26,630,469 | 142,407,486 | -1.32% |
| 2024-06-18 | 5.10 | 5.33 | 5.07 | 5.31 | 5.31 | qfq | 25,781,509 | 135,319,563 | 4.12% |
| 2024-06-17 | 5.03 | 5.14 | 4.94 | 5.10 | 5.10 | qfq | 18,241,760 | 92,293,607 | 0.99% |
| 2024-06-14 | 4.98 | 5.08 | 4.89 | 5.05 | 5.05 | qfq | 16,214,300 | 81,128,876 | 1.20% |
| 2024-06-13 | 5.14 | 5.24 | 4.96 | 4.99 | 4.99 | qfq | 21,597,414 | 108,970,877 | -2.16% |
| 2024-06-12 | 5.00 | 5.20 | 4.96 | 5.10 | 5.10 | qfq | 22,626,700 | 115,666,520 | 2.62% |
| 2024-06-11 | 4.90 | 4.98 | 4.68 | 4.97 | 4.97 | qfq | 19,694,429 | 95,693,813 | 2.05% |
| 2024-06-07 | 4.74 | 4.95 | 4.72 | 4.87 | 4.87 | qfq | 26,290,655 | 127,329,351 | 5.64% |
| 2024-06-06 | 4.98 | 5.06 | 4.56 | 4.61 | 4.61 | qfq | 31,139,212 | 146,776,054 | -7.98% |
| 2024-06-05 | 5.18 | 5.21 | 4.98 | 5.01 | 5.01 | qfq | 21,321,433 | 107,440,469 | -3.28% |
| 2024-06-04 | 5.38 | 5.42 | 5.04 | 5.18 | 5.18 | qfq | 30,917,635 | 159,165,659 | -4.78% |
| 2024-06-03 | 5.61 | 5.68 | 5.36 | 5.44 | 5.44 | qfq | 26,314,140 | 144,886,908 | -4.23% |
| 2024-05-31 | 5.60 | 5.74 | 5.57 | 5.68 | 5.68 | qfq | 22,237,916 | 126,126,608 | 0.18% |
| 2024-05-30 | 5.55 | 5.84 | 5.52 | 5.67 | 5.67 | qfq | 29,150,100 | 164,547,340 | -0.70% |
| 2024-05-29 | 5.83 | 5.98 | 5.63 | 5.71 | 5.71 | qfq | 33,019,831 | 190,219,197 | -3.06% |
| 2024-05-28 | 5.65 | 5.99 | 5.50 | 5.89 | 5.89 | qfq | 48,508,979 | 282,463,060 | 4.80% |
| 2024-05-27 | 5.45 | 5.65 | 5.35 | 5.62 | 5.62 | qfq | 31,940,400 | 175,751,597 | 2.55% |
| 2024-05-24 | 5.76 | 5.79 | 5.45 | 5.48 | 5.48 | qfq | 30,617,100 | 169,672,884 | -4.03% |
| 2024-05-23 | 6.07 | 6.11 | 5.67 | 5.71 | 5.71 | qfq | 46,307,260 | 270,202,942 | -6.70% |
| 2024-05-22 | 5.99 | 6.27 | 5.95 | 6.12 | 6.12 | qfq | 37,517,300 | 229,516,646 | 2.00% |
| 2024-05-21 | 6.25 | 6.33 | 5.94 | 6.00 | 6.00 | qfq | 49,208,000 | 298,769,587 | -5.36% |
| 2024-05-20 | 6.26 | 6.49 | 6.01 | 6.34 | 6.34 | qfq | 55,242,500 | 344,668,876 | -2.01% |
| 2024-05-17 | 6.58 | 6.58 | 6.31 | 6.47 | 6.47 | qfq | 52,928,804 | 341,083,610 | -2.12% |
| 2024-05-16 | 6.15 | 6.70 | 6.11 | 6.61 | 6.61 | qfq | 75,427,873 | 485,707,117 | 7.65% |
| 2024-05-15 | 6.15 | 6.30 | 5.94 | 6.14 | 6.14 | qfq | 44,025,672 | 270,010,702 | 0.33% |
| 2024-05-14 | 6.32 | 6.37 | 6.04 | 6.12 | 6.12 | qfq | 59,727,297 | 367,397,988 | -4.08% |
| 2024-05-13 | 6.78 | 6.89 | 6.31 | 6.38 | 6.38 | qfq | 83,954,800 | 548,100,615 | -11.76% |
| 2024-05-10 | 7.00 | 7.58 | 7.00 | 7.23 | 7.23 | qfq | 98,382,375 | 717,976,006 | 3.29% |
| 2024-05-09 | 7.51 | 7.64 | 6.92 | 7.00 | 7.00 | qfq | 89,097,711 | 631,716,403 | -5.79% |
| 2024-05-08 | 7.77 | 7.77 | 7.11 | 7.43 | 7.43 | qfq | 89,973,632 | 674,427,782 | -9.17% |
| 2024-05-07 | 7.80 | 8.29 | 7.63 | 8.18 | 8.18 | qfq | 117,394,037 | 938,436,617 | 3.41% |
| 2024-05-06 | 7.75 | 7.97 | 7.25 | 7.91 | 7.91 | qfq | 105,282,960 | 805,813,540 | 4.35% |
| 2024-04-30 | 7.55 | 8.22 | 7.42 | 7.58 | 7.58 | qfq | 121,356,751 | 943,065,169 | -7.56% |
| 2024-04-29 | 8.37 | 8.79 | 7.78 | 8.20 | 8.20 | qfq | 157,398,220 | 1,281,986,413 | 7.05% |
| 2024-04-26 | 6.37 | 7.66 | 6.15 | 7.66 | 7.66 | qfq | 97,293,190 | 673,650,672 | 20.06% |
| 2024-04-25 | 5.26 | 6.38 | 5.19 | 6.38 | 6.38 | qfq | 53,410,678 | 320,666,991 | 19.92% |
| 2024-04-24 | 5.01 | 5.33 | 5.01 | 5.32 | 5.32 | qfq | 29,813,000 | 155,171,673 | 6.19% |
| 2024-04-23 | 4.99 | 5.08 | 4.92 | 5.01 | 5.01 | qfq | 19,243,939 | 96,486,266 | 2.04% |
| 2024-04-22 | 5.00 | 5.05 | 4.82 | 4.91 | 4.91 | qfq | 18,164,199 | 89,527,234 | -2.58% |
| 2024-04-19 | 5.00 | 5.11 | 4.86 | 5.04 | 5.04 | qfq | 27,012,800 | 134,549,055 | 0.80% |
| 2024-04-18 | 5.06 | 5.12 | 4.89 | 5.00 | 5.00 | qfq | 25,512,000 | 127,737,714 | -1.96% |
| 2024-04-17 | 4.71 | 5.13 | 4.70 | 5.10 | 5.10 | qfq | 31,841,108 | 158,718,373 | 12.58% |
| 2024-04-16 | 5.16 | 5.19 | 4.39 | 4.53 | 4.53 | qfq | 35,138,120 | 164,585,689 | -13.71% |
| 2024-04-15 | 5.66 | 5.75 | 5.12 | 5.25 | 5.25 | qfq | 30,680,779 | 163,957,488 | -7.41% |
| 2024-04-12 | 5.76 | 5.87 | 5.61 | 5.67 | 5.67 | qfq | 23,203,327 | 132,642,674 | -2.07% |
| 2024-04-11 | 5.61 | 5.91 | 5.61 | 5.79 | 5.79 | qfq | 29,920,000 | 172,329,165 | 2.48% |
| 2024-04-10 | 5.90 | 5.93 | 5.55 | 5.65 | 5.65 | qfq | 33,371,152 | 189,548,720 | -5.52% |
| 2024-04-09 | 6.16 | 6.25 | 5.91 | 5.98 | 5.98 | qfq | 29,850,332 | 179,841,643 | -2.76% |
| 2024-04-08 | 6.26 | 6.37 | 6.04 | 6.15 | 6.15 | qfq | 28,964,533 | 179,699,319 | -3.00% |
| 2024-04-03 | 6.85 | 6.86 | 6.31 | 6.34 | 6.34 | qfq | 54,449,495 | 353,082,304 | -10.20% |
| 2024-04-02 | 7.21 | 7.45 | 6.96 | 7.06 | 7.06 | qfq | 64,807,454 | 462,312,707 | -4.98% |
| 2024-04-01 | 7.10 | 8.15 | 7.08 | 7.43 | 7.43 | qfq | 88,389,666 | 670,870,286 | 6.91% |
| 2024-03-29 | 7.08 | 7.27 | 6.80 | 6.95 | 6.95 | qfq | 55,261,048 | 386,703,981 | -3.87% |
| 2024-03-28 | 6.60 | 7.32 | 6.31 | 7.23 | 7.23 | qfq | 81,932,328 | 571,377,396 | 2.84% |
| 2024-03-27 | 6.77 | 7.24 | 6.57 | 7.03 | 7.03 | qfq | 84,839,186 | 589,990,861 | 2.33% |
| 2024-03-26 | 7.09 | 7.68 | 6.78 | 6.87 | 6.87 | qfq | 126,555,651 | 919,892,430 | -3.51% |
| 2024-03-25 | 5.81 | 7.12 | 5.77 | 7.12 | 7.12 | qfq | 60,826,878 | 406,915,486 | 20.07% |
| 2024-03-22 | 6.17 | 6.20 | 5.82 | 5.93 | 5.93 | qfq | 55,136,680 | 330,574,196 | -5.87% |
| 2024-03-21 | 6.25 | 6.41 | 6.09 | 6.30 | 6.30 | qfq | 66,410,951 | 414,412,854 | -4.26% |
| 2024-03-20 | 6.11 | 6.85 | 5.90 | 6.58 | 6.58 | qfq | 115,756,742 | 740,573,584 | 7.17% |
| 2024-03-19 | 5.32 | 6.14 | 5.32 | 6.14 | 6.14 | qfq | 83,185,418 | 496,269,666 | 19.92% |
| 2024-03-18 | 5.04 | 5.12 | 5.02 | 5.12 | 5.12 | qfq | 21,193,360 | 107,647,852 | 1.59% |
| 2024-03-15 | 4.94 | 5.05 | 4.85 | 5.04 | 5.04 | qfq | 18,228,482 | 90,277,684 | 1.82% |
| 2024-03-14 | 5.07 | 5.09 | 4.86 | 4.95 | 4.95 | qfq | 22,692,843 | 112,954,990 | -2.75% |
| 2024-03-13 | 5.04 | 5.19 | 5.04 | 5.09 | 5.09 | qfq | 24,661,060 | 126,027,350 | 0.39% |
| 2024-03-12 | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | qfq | 24,133,259 | 120,657,282 | 3.26% |
| 2024-03-11 | 4.83 | 4.91 | 4.78 | 4.91 | 4.91 | qfq | 17,120,000 | 83,161,848 | 0.82% |
| 2024-03-08 | 4.77 | 4.89 | 4.75 | 4.87 | 4.87 | qfq | 16,395,382 | 79,030,591 | 1.04% |
| 2024-03-07 | 5.03 | 5.08 | 4.78 | 4.82 | 4.82 | qfq | 29,926,002 | 147,513,144 | -5.12% |
| 2024-03-06 | 5.03 | 5.15 | 4.95 | 5.08 | 5.08 | qfq | 36,246,541 | 182,850,895 | 0.79% |
| 2024-03-05 | 4.81 | 5.35 | 4.68 | 5.04 | 5.04 | qfq | 47,493,841 | 238,842,056 | 3.70% |
| 2024-03-04 | 4.90 | 4.92 | 4.64 | 4.86 | 4.86 | qfq | 24,508,080 | 117,582,217 | -1.22% |
| 2024-03-01 | 4.82 | 4.98 | 4.76 | 4.92 | 4.92 | qfq | 29,984,564 | 146,350,616 | 1.65% |
| 2024-02-29 | 4.62 | 4.93 | 4.52 | 4.84 | 4.84 | qfq | 33,241,042 | 157,294,017 | 8.28% |
| 2024-02-28 | 5.01 | 5.21 | 4.44 | 4.47 | 4.47 | qfq | 42,419,942 | 206,855,051 | -10.78% |
| 2024-02-27 | 4.87 | 5.01 | 4.79 | 5.01 | 5.01 | qfq | 30,326,905 | 148,762,417 | 2.45% |
| 2024-02-26 | 4.88 | 5.09 | 4.72 | 4.89 | 4.89 | qfq | 39,387,133 | 192,960,281 | -2.98% |
| 2024-02-23 | 4.42 | 5.13 | 4.41 | 5.04 | 5.04 | qfq | 45,340,350 | 216,266,186 | 14.55% |
| 2024-02-22 | 4.20 | 4.42 | 4.12 | 4.40 | 4.40 | qfq | 27,541,249 | 118,265,349 | 5.26% |
| 2024-02-21 | 4.00 | 4.37 | 3.91 | 4.18 | 4.18 | qfq | 31,877,832 | 132,746,109 | 2.96% |
| 2024-02-20 | 4.00 | 4.30 | 3.85 | 4.06 | 4.06 | qfq | 42,451,500 | 173,622,372 | 1.25% |
| 2024-02-19 | 3.37 | 4.01 | 3.37 | 4.01 | 4.01 | qfq | 48,972,546 | 184,601,358 | 20.06% |
| 2024-02-08 | 2.92 | 3.36 | 2.61 | 3.34 | 3.34 | qfq | 39,051,664 | 116,530,189 | 12.84% |
| 2024-02-07 | 3.34 | 3.42 | 2.87 | 2.96 | 2.96 | qfq | 37,783,329 | 115,092,251 | -11.11% |
| 2024-02-06 | 3.31 | 3.53 | 2.99 | 3.33 | 3.33 | qfq | 28,785,780 | 92,562,033 | -1.77% |
| 2024-02-05 | 4.07 | 4.08 | 3.31 | 3.39 | 3.39 | qfq | 27,762,100 | 98,235,356 | -17.92% |
| 2024-02-02 | 4.43 | 4.54 | 3.96 | 4.13 | 4.13 | qfq | 15,769,593 | 66,644,336 | -6.56% |
| 2024-02-01 | 4.52 | 4.54 | 4.28 | 4.42 | 4.42 | qfq | 13,182,800 | 58,120,765 | -1.56% |
| 2024-01-31 | 4.91 | 4.94 | 4.48 | 4.49 | 4.49 | qfq | 13,604,900 | 63,082,905 | -7.80% |
| 2024-01-30 | 5.04 | 5.09 | 4.85 | 4.87 | 4.87 | qfq | 9,753,680 | 48,480,344 | -4.51% |
| 2024-01-29 | 5.37 | 5.40 | 5.06 | 5.10 | 5.10 | qfq | 10,754,520 | 55,745,849 | -3.41% |
| 2024-01-26 | 5.26 | 5.40 | 5.23 | 5.28 | 5.28 | qfq | 8,847,300 | 47,040,397 | 0.19% |
| 2024-01-25 | 5.07 | 5.30 | 4.96 | 5.27 | 5.27 | qfq | 11,415,200 | 58,890,028 | 4.77% |
| 2024-01-24 | 4.93 | 5.05 | 4.80 | 5.03 | 5.03 | qfq | 13,093,053 | 64,557,704 | 2.24% |
| 2024-01-23 | 4.91 | 4.94 | 4.79 | 4.92 | 4.92 | qfq | 14,122,900 | 68,804,879 | -0.40% |
| 2024-01-22 | 5.29 | 5.32 | 4.85 | 4.94 | 4.94 | qfq | 12,499,535 | 63,622,963 | -6.62% |
| 2024-01-19 | 5.42 | 5.44 | 5.27 | 5.29 | 5.29 | qfq | 8,923,308 | 47,558,472 | -2.58% |
| 2024-01-18 | 5.43 | 5.52 | 5.26 | 5.43 | 5.43 | qfq | 11,125,200 | 59,671,348 | -0.91% |
| 2024-01-17 | 5.62 | 5.64 | 5.47 | 5.48 | 5.48 | qfq | 6,473,600 | 35,952,502 | -2.66% |
| 2024-01-16 | 5.65 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 8,959,500 | 50,160,399 | -0.53% |
| 2024-01-15 | 5.67 | 5.71 | 5.60 | 5.66 | 5.66 | qfq | 7,603,400 | 42,884,048 | -0.53% |
| 2024-01-12 | 5.81 | 5.86 | 5.69 | 5.69 | 5.69 | qfq | 7,340,399 | 42,117,732 | -1.90% |
| 2024-01-11 | 5.62 | 5.81 | 5.61 | 5.80 | 5.80 | qfq | 10,318,300 | 59,135,551 | 2.84% |
| 2024-01-10 | 5.76 | 5.77 | 5.60 | 5.64 | 5.64 | qfq | 9,722,300 | 55,073,703 | -2.59% |
| 2024-01-09 | 5.81 | 5.89 | 5.74 | 5.79 | 5.79 | qfq | 10,687,040 | 62,235,490 | 0.17% |
| 2024-01-08 | 5.90 | 5.92 | 5.78 | 5.78 | 5.78 | qfq | 8,955,140 | 52,293,203 | -1.70% |
| 2024-01-05 | 5.95 | 6.01 | 5.83 | 5.88 | 5.88 | qfq | 10,370,300 | 61,465,732 | -0.84% |
| 2024-01-04 | 5.84 | 5.98 | 5.81 | 5.93 | 5.93 | qfq | 11,166,900 | 65,987,796 | 1.19% |
| 2024-01-03 | 5.92 | 5.93 | 5.80 | 5.86 | 5.86 | qfq | 12,260,460 | 71,792,880 | -1.35% |
| 2024-01-02 | 5.89 | 6.12 | 5.89 | 5.94 | 5.94 | qfq | 22,064,840 | 131,673,303 | 0.68% |
| 2023-12-29 | 5.68 | 5.99 | 5.66 | 5.90 | 5.90 | qfq | 41,036,260 | 240,831,053 | 2.61% |
| 2023-12-28 | 5.84 | 6.00 | 5.56 | 5.75 | 5.75 | qfq | 59,497,067 | 341,045,060 | -14.81% |
| 2023-12-27 | 6.63 | 6.78 | 6.63 | 6.75 | 6.75 | qfq | 7,282,500 | 48,883,583 | 1.66% |
| 2023-12-26 | 6.77 | 6.79 | 6.59 | 6.64 | 6.64 | qfq | 8,085,100 | 53,706,447 | -2.21% |
| 2023-12-25 | 6.82 | 6.93 | 6.68 | 6.79 | 6.79 | qfq | 10,713,000 | 72,664,091 | -0.88% |
| 2023-12-22 | 7.21 | 7.21 | 6.82 | 6.85 | 6.85 | qfq | 15,029,220 | 104,778,363 | -4.60% |
| 2023-12-21 | 7.15 | 7.22 | 7.04 | 7.18 | 7.18 | qfq | 13,234,000 | 94,414,110 | -0.28% |
| 2023-12-20 | 7.36 | 7.40 | 7.19 | 7.20 | 7.20 | qfq | 10,051,200 | 73,179,965 | -1.91% |
| 2023-12-19 | 7.32 | 7.40 | 7.27 | 7.34 | 7.34 | qfq | 9,170,400 | 67,274,887 | 0.27% |
| 2023-12-18 | 7.41 | 7.57 | 7.29 | 7.32 | 7.32 | qfq | 12,176,600 | 90,246,576 | -1.21% |
| 2023-12-15 | 7.40 | 7.50 | 7.21 | 7.41 | 7.41 | qfq | 11,813,400 | 87,164,940 | 0.00% |
| 2023-12-14 | 7.53 | 7.59 | 7.38 | 7.41 | 7.41 | qfq | 10,791,140 | 80,881,231 | -1.20% |
| 2023-12-13 | 7.59 | 7.67 | 7.49 | 7.50 | 7.50 | qfq | 10,271,000 | 77,657,391 | -1.19% |
| 2023-12-12 | 7.46 | 7.63 | 7.46 | 7.59 | 7.59 | qfq | 12,720,400 | 96,256,544 | 1.61% |
| 2023-12-11 | 7.33 | 7.48 | 7.29 | 7.47 | 7.47 | qfq | 12,387,280 | 91,562,100 | 1.49% |
| 2023-12-08 | 7.64 | 7.67 | 7.34 | 7.36 | 7.36 | qfq | 22,617,480 | 168,508,034 | -4.29% |
| 2023-12-07 | 7.32 | 7.75 | 7.31 | 7.69 | 7.69 | qfq | 23,800,400 | 180,866,487 | 4.48% |
| 2023-12-06 | 7.34 | 7.46 | 7.29 | 7.36 | 7.36 | qfq | 8,910,300 | 65,607,687 | 0.00% |
| 2023-12-05 | 7.64 | 7.64 | 7.35 | 7.36 | 7.36 | qfq | 12,547,800 | 93,405,723 | -3.41% |
| 2023-12-04 | 7.60 | 7.76 | 7.58 | 7.62 | 7.62 | qfq | 14,275,600 | 109,502,503 | 0.00% |
| 2023-12-01 | 7.34 | 7.62 | 7.32 | 7.62 | 7.62 | qfq | 12,986,880 | 97,482,249 | 3.53% |
| 2023-11-30 | 7.49 | 7.49 | 7.26 | 7.36 | 7.36 | qfq | 12,159,800 | 89,202,401 | -1.34% |
| 2023-11-29 | 7.46 | 7.54 | 7.34 | 7.46 | 7.46 | qfq | 11,621,700 | 86,803,024 | 0.00% |
| 2023-11-28 | 7.42 | 7.52 | 7.38 | 7.46 | 7.46 | qfq | 8,943,652 | 66,635,536 | 0.54% |
| 2023-11-27 | 7.35 | 7.57 | 7.35 | 7.42 | 7.42 | qfq | 12,038,800 | 89,632,492 | 0.41% |
| 2023-11-24 | 7.65 | 7.69 | 7.35 | 7.39 | 7.39 | qfq | 13,482,600 | 100,375,416 | -3.27% |
| 2023-11-23 | 7.58 | 7.68 | 7.42 | 7.64 | 7.64 | qfq | 13,344,200 | 101,015,674 | 1.60% |
| 2023-11-22 | 7.54 | 7.70 | 7.52 | 7.52 | 7.52 | qfq | 11,565,600 | 87,951,092 | -0.66% |
| 2023-11-21 | 7.69 | 7.74 | 7.54 | 7.57 | 7.57 | qfq | 17,472,700 | 133,207,194 | -1.94% |
| 2023-11-20 | 7.75 | 7.79 | 7.63 | 7.72 | 7.72 | qfq | 15,635,000 | 120,613,615 | -0.26% |
| 2023-11-17 | 7.79 | 7.96 | 7.68 | 7.74 | 7.74 | qfq | 17,570,400 | 137,057,316 | -0.39% |
| 2023-11-16 | 7.69 | 7.97 | 7.65 | 7.77 | 7.77 | qfq | 15,252,660 | 119,190,005 | 0.39% |
| 2023-11-15 | 7.79 | 7.88 | 7.68 | 7.74 | 7.74 | qfq | 18,811,900 | 145,800,987 | 0.13% |
| 2023-11-14 | 7.55 | 7.78 | 7.51 | 7.73 | 7.73 | qfq | 21,715,380 | 166,718,304 | 2.79% |
| 2023-11-13 | 7.39 | 7.52 | 7.37 | 7.52 | 7.52 | qfq | 14,194,742 | 106,084,893 | 2.17% |
| 2023-11-10 | 7.42 | 7.45 | 7.34 | 7.36 | 7.36 | qfq | 11,842,238 | 87,488,413 | -1.47% |
| 2023-11-09 | 7.50 | 7.58 | 7.40 | 7.47 | 7.47 | qfq | 18,113,158 | 135,348,213 | -1.06% |
| 2023-11-08 | 7.30 | 7.60 | 7.27 | 7.55 | 7.55 | qfq | 32,407,400 | 242,544,839 | 3.71% |
| 2023-11-07 | 7.27 | 7.33 | 7.22 | 7.28 | 7.28 | qfq | 16,578,880 | 120,744,003 | 0.14% |
| 2023-11-06 | 7.24 | 7.29 | 7.18 | 7.27 | 7.27 | qfq | 15,394,500 | 111,505,924 | 0.97% |
| 2023-11-03 | 7.06 | 7.26 | 7.05 | 7.20 | 7.20 | qfq | 13,598,100 | 97,699,140 | 1.98% |
| 2023-11-02 | 7.13 | 7.23 | 7.03 | 7.06 | 7.06 | qfq | 9,607,942 | 68,390,254 | -1.26% |
| 2023-11-01 | 7.11 | 7.17 | 7.05 | 7.15 | 7.15 | qfq | 9,329,400 | 66,359,535 | 0.56% |
| 2023-10-31 | 7.18 | 7.25 | 7.05 | 7.11 | 7.11 | qfq | 12,882,000 | 91,864,942 | -0.70% |
| 2023-10-30 | 6.83 | 7.21 | 6.80 | 7.16 | 7.16 | qfq | 18,895,984 | 133,391,600 | 4.83% |
| 2023-10-27 | 6.93 | 6.97 | 6.70 | 6.83 | 6.83 | qfq | 16,907,038 | 115,025,058 | -2.15% |
| 2023-10-26 | 6.88 | 7.05 | 6.79 | 6.98 | 6.98 | qfq | 14,479,142 | 100,760,247 | 1.31% |
| 2023-10-25 | 6.68 | 6.98 | 6.64 | 6.89 | 6.89 | qfq | 15,089,924 | 103,665,006 | 3.45% |
| 2023-10-24 | 6.50 | 6.74 | 6.45 | 6.66 | 6.66 | qfq | 12,401,000 | 82,020,495 | 2.78% |
| 2023-10-23 | 6.80 | 6.82 | 6.43 | 6.48 | 6.48 | qfq | 15,795,340 | 104,019,908 | -4.57% |
| 2023-10-20 | 7.09 | 7.26 | 6.79 | 6.79 | 6.79 | qfq | 24,651,638 | 170,327,403 | -4.77% |
| 2023-10-19 | 7.12 | 7.37 | 7.04 | 7.13 | 7.13 | qfq | 24,916,402 | 180,403,144 | 0.56% |
| 2023-10-18 | 7.25 | 7.26 | 6.97 | 7.09 | 7.09 | qfq | 19,924,724 | 140,708,303 | -2.74% |
| 2023-10-17 | 7.08 | 7.33 | 7.04 | 7.29 | 7.29 | qfq | 27,214,100 | 196,583,550 | 2.97% |
| 2023-10-16 | 7.14 | 7.15 | 6.98 | 7.08 | 7.08 | qfq | 12,178,580 | 85,893,916 | 0.57% |
| 2023-10-13 | 7.11 | 7.13 | 7.00 | 7.04 | 7.04 | qfq | 14,989,640 | 105,763,970 | -1.26% |
| 2023-10-12 | 7.24 | 7.30 | 7.12 | 7.13 | 7.13 | qfq | 18,222,500 | 130,877,980 | -2.19% |
| 2023-10-11 | 7.29 | 7.39 | 7.13 | 7.29 | 7.29 | qfq | 23,158,900 | 168,644,147 | 0.97% |
| 2023-10-10 | 7.09 | 7.27 | 7.08 | 7.22 | 7.22 | qfq | 23,589,560 | 170,096,301 | 2.41% |
| 2023-10-09 | 7.14 | 7.19 | 7.01 | 7.05 | 7.05 | qfq | 15,487,400 | 109,824,867 | -1.54% |
| 2023-09-28 | 7.02 | 7.16 | 7.00 | 7.16 | 7.16 | qfq | 13,429,100 | 95,219,805 | 1.99% |
| 2023-09-27 | 7.05 | 7.09 | 6.98 | 7.02 | 7.02 | qfq | 10,755,860 | 75,682,471 | -0.57% |
| 2023-09-26 | 7.08 | 7.12 | 6.97 | 7.06 | 7.06 | qfq | 11,991,800 | 84,714,450 | -0.56% |
| 2023-09-25 | 7.14 | 7.18 | 7.01 | 7.10 | 7.10 | qfq | 13,320,472 | 94,299,094 | -1.39% |
| 2023-09-22 | 6.88 | 7.20 | 6.83 | 7.20 | 7.20 | qfq | 18,167,900 | 127,942,601 | 4.35% |
| 2023-09-21 | 6.80 | 7.00 | 6.75 | 6.90 | 6.90 | qfq | 11,161,492 | 77,125,474 | 1.47% |
| 2023-09-20 | 6.74 | 6.86 | 6.70 | 6.80 | 6.80 | qfq | 8,583,400 | 58,272,299 | 0.29% |
| 2023-09-19 | 6.95 | 6.95 | 6.76 | 6.78 | 6.78 | qfq | 9,877,200 | 67,347,231 | -2.73% |
| 2023-09-18 | 6.92 | 7.00 | 6.84 | 6.97 | 6.97 | qfq | 10,086,500 | 70,034,863 | 1.46% |
| 2023-09-15 | 7.10 | 7.12 | 6.85 | 6.87 | 6.87 | qfq | 16,214,900 | 112,313,935 | -3.10% |
| 2023-09-14 | 7.09 | 7.15 | 7.01 | 7.09 | 7.09 | qfq | 13,183,624 | 93,243,802 | 0.00% |
| 2023-09-13 | 7.19 | 7.28 | 7.02 | 7.09 | 7.09 | qfq | 17,393,500 | 123,672,789 | -1.66% |
| 2023-09-12 | 7.29 | 7.37 | 7.15 | 7.21 | 7.21 | qfq | 22,063,300 | 159,395,780 | -2.17% |
| 2023-09-11 | 7.47 | 7.52 | 7.26 | 7.37 | 7.37 | qfq | 27,152,200 | 199,454,284 | -1.34% |
| 2023-09-08 | 7.60 | 7.66 | 7.18 | 7.47 | 7.47 | qfq | 35,973,800 | 266,007,693 | 1.77% |
| 2023-09-07 | 7.31 | 7.50 | 7.20 | 7.34 | 7.34 | qfq | 39,510,024 | 290,720,511 | 1.52% |
| 2023-09-06 | 6.77 | 7.30 | 6.64 | 7.23 | 7.23 | qfq | 42,042,786 | 296,624,996 | 6.32% |
| 2023-09-05 | 6.93 | 6.95 | 6.76 | 6.80 | 6.80 | qfq | 16,854,700 | 114,929,925 | -2.44% |
| 2023-09-04 | 6.85 | 7.02 | 6.82 | 6.97 | 6.97 | qfq | 23,870,900 | 165,475,036 | 2.50% |
| 2023-09-01 | 7.00 | 7.06 | 6.78 | 6.80 | 6.80 | qfq | 26,606,500 | 183,000,803 | -2.30% |
| 2023-08-31 | 7.15 | 7.22 | 6.94 | 6.96 | 6.96 | qfq | 33,759,200 | 237,477,987 | -3.73% |
| 2023-08-30 | 6.96 | 7.39 | 6.96 | 7.23 | 7.23 | qfq | 49,344,498 | 356,648,242 | 4.03% |
| 2023-08-29 | 6.54 | 7.09 | 6.50 | 6.95 | 6.95 | qfq | 55,589,433 | 381,112,390 | 3.73% |
| 2023-08-28 | 8.17 | 8.27 | 6.70 | 6.70 | 6.70 | qfq | 85,434,524 | 636,906,697 | -10.07% |
| 2023-08-25 | 7.40 | 7.96 | 7.31 | 7.45 | 7.45 | qfq | 70,505,544 | 534,580,887 | 1.22% |
| 2023-08-24 | 7.55 | 7.70 | 7.27 | 7.36 | 7.36 | qfq | 63,615,143 | 475,863,331 | -1.60% |
| 2023-08-23 | 7.27 | 7.76 | 7.12 | 7.48 | 7.48 | qfq | 82,265,399 | 618,689,030 | 2.47% |
| 2023-08-22 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | qfq | 51,001,304 | 362,058,336 | 7.35% |
| 2023-08-21 | 6.78 | 7.05 | 6.69 | 6.80 | 6.80 | qfq | 29,589,404 | 203,420,658 | -0.44% |
| 2023-08-18 | 7.25 | 7.34 | 6.79 | 6.83 | 6.83 | qfq | 50,904,303 | 357,048,324 | -6.95% |
| 2023-08-17 | 6.84 | 7.57 | 6.81 | 7.34 | 7.34 | qfq | 72,628,161 | 525,921,940 | 4.11% |
| 2023-08-16 | 6.77 | 7.09 | 6.69 | 7.05 | 7.05 | qfq | 36,315,162 | 251,826,857 | 2.32% |
| 2023-08-15 | 6.76 | 6.95 | 6.73 | 6.89 | 6.89 | qfq | 19,099,800 | 130,674,935 | 1.32% |
| 2023-08-14 | 6.68 | 6.82 | 6.61 | 6.80 | 6.80 | qfq | 16,407,000 | 110,312,231 | 0.89% |
| 2023-08-11 | 6.95 | 6.99 | 6.72 | 6.74 | 6.74 | qfq | 21,743,680 | 148,544,372 | -4.80% |
| 2023-08-10 | 6.95 | 7.08 | 6.83 | 7.08 | 7.08 | qfq | 21,431,464 | 149,115,237 | 2.61% |
| 2023-08-09 | 6.87 | 7.08 | 6.84 | 6.90 | 6.90 | qfq | 23,417,000 | 162,911,311 | 0.00% |
| 2023-08-08 | 6.71 | 6.94 | 6.68 | 6.90 | 6.90 | qfq | 24,692,100 | 168,705,544 | 2.83% |
| 2023-08-07 | 6.70 | 6.76 | 6.66 | 6.71 | 6.71 | qfq | 15,779,928 | 105,738,423 | 0.00% |
| 2023-08-04 | 6.31 | 6.78 | 6.30 | 6.71 | 6.71 | qfq | 31,274,704 | 208,281,489 | 6.34% |
| 2023-08-03 | 6.29 | 6.38 | 6.24 | 6.31 | 6.31 | qfq | 6,532,000 | 41,246,400 | 0.00% |
| 2023-08-02 | 6.26 | 6.33 | 6.23 | 6.31 | 6.31 | qfq | 6,345,020 | 39,896,829 | 0.64% |
| 2023-08-01 | 6.29 | 6.30 | 6.18 | 6.27 | 6.27 | qfq | 7,109,100 | 44,283,265 | -0.32% |
| 2023-07-31 | 6.27 | 6.34 | 6.21 | 6.29 | 6.29 | qfq | 6,514,300 | 40,937,432 | 0.32% |
| 2023-07-28 | 6.16 | 6.30 | 6.09 | 6.27 | 6.27 | qfq | 9,892,828 | 61,327,282 | 1.46% |
| 2023-07-27 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | qfq | 10,604,380 | 66,164,886 | -2.37% |
| 2023-07-26 | 6.53 | 6.55 | 6.30 | 6.33 | 6.33 | qfq | 10,112,224 | 64,584,190 | -3.21% |
| 2023-07-25 | 6.40 | 6.62 | 6.36 | 6.54 | 6.54 | qfq | 11,416,600 | 74,284,861 | 2.67% |
| 2023-07-24 | 6.19 | 6.48 | 6.16 | 6.37 | 6.37 | qfq | 12,302,720 | 78,255,122 | 2.41% |
| 2023-07-21 | 6.40 | 6.45 | 6.20 | 6.22 | 6.22 | qfq | 11,744,738 | 73,873,654 | -2.51% |
| 2023-07-20 | 6.66 | 6.66 | 6.37 | 6.38 | 6.38 | qfq | 15,558,672 | 100,853,423 | -3.92% |
| 2023-07-19 | 6.64 | 6.73 | 6.58 | 6.64 | 6.64 | qfq | 12,787,224 | 85,022,307 | -1.04% |
| 2023-07-18 | 6.90 | 6.95 | 6.66 | 6.71 | 6.71 | qfq | 19,763,642 | 133,363,716 | -3.31% |