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
昇辉科技300423.SZ
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）13,189,200
成交额（元）71,321,740
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.37 | 5.55 | 5.28 | 5.33 | 5.33 | qfq | 13,189,200 | 71,321,740 | -1.48% |
| 2026-07-16 | 5.34 | 5.51 | 5.25 | 5.41 | 5.41 | qfq | 7,733,953 | 41,853,992 | 0.56% |
| 2026-07-15 | 5.32 | 5.49 | 5.30 | 5.38 | 5.38 | qfq | 7,900,300 | 42,580,726 | 0.94% |
| 2026-07-14 | 5.25 | 5.36 | 5.11 | 5.33 | 5.33 | qfq | 7,765,000 | 40,835,437 | 2.11% |
| 2026-07-13 | 5.61 | 5.61 | 5.22 | 5.22 | 5.22 | qfq | 11,307,600 | 60,530,087 | -7.12% |
| 2026-07-10 | 5.46 | 5.78 | 5.38 | 5.62 | 5.62 | qfq | 11,333,998 | 63,911,675 | 2.37% |
| 2026-07-09 | 5.50 | 5.57 | 5.33 | 5.49 | 5.49 | qfq | 8,610,400 | 46,885,796 | -0.36% |
| 2026-07-08 | 5.65 | 5.65 | 5.48 | 5.51 | 5.51 | qfq | 7,187,100 | 39,852,206 | -2.48% |
| 2026-07-07 | 5.70 | 5.79 | 5.53 | 5.65 | 5.65 | qfq | 8,213,055 | 46,093,028 | -1.57% |
| 2026-07-06 | 5.88 | 5.97 | 5.71 | 5.74 | 5.74 | qfq | 9,526,400 | 55,344,657 | -2.55% |
| 2026-07-03 | 5.67 | 5.97 | 5.62 | 5.89 | 5.89 | qfq | 15,138,816 | 88,103,911 | 4.80% |
| 2026-07-02 | 5.87 | 6.03 | 5.60 | 5.62 | 5.62 | qfq | 15,744,100 | 91,197,346 | -3.27% |
| 2026-07-01 | 5.48 | 5.96 | 5.41 | 5.81 | 5.81 | qfq | 19,059,816 | 109,412,295 | 5.44% |
| 2026-06-30 | 5.48 | 5.59 | 5.39 | 5.51 | 5.51 | qfq | 8,392,839 | 46,025,019 | 0.00% |
| 2026-06-29 | 5.46 | 5.56 | 5.31 | 5.51 | 5.51 | qfq | 10,592,900 | 57,676,224 | 0.55% |
| 2026-06-26 | 5.65 | 5.66 | 5.44 | 5.48 | 5.48 | qfq | 9,828,731 | 54,205,121 | -3.01% |
| 2026-06-25 | 5.78 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 9,156,663 | 51,787,220 | -2.42% |
| 2026-06-24 | 6.06 | 6.06 | 5.66 | 5.79 | 5.79 | qfq | 14,494,650 | 83,891,605 | -3.66% |
| 2026-06-23 | 5.82 | 6.38 | 5.82 | 6.01 | 6.01 | qfq | 18,476,180 | 113,045,169 | 1.86% |
| 2026-06-22 | 5.81 | 5.91 | 5.58 | 5.90 | 5.90 | qfq | 10,441,440 | 59,767,487 | 1.55% |
| 2026-06-18 | 5.89 | 5.90 | 5.77 | 5.81 | 5.81 | qfq | 8,287,740 | 48,360,245 | -1.02% |
| 2026-06-17 | 6.13 | 6.13 | 5.82 | 5.87 | 5.87 | qfq | 11,077,813 | 65,618,054 | -4.08% |
| 2026-06-16 | 5.98 | 6.15 | 5.89 | 6.12 | 6.12 | qfq | 9,976,350 | 60,409,710 | 2.51% |
| 2026-06-15 | 6.00 | 6.20 | 5.94 | 5.97 | 5.97 | qfq | 10,172,420 | 61,387,797 | 0.84% |
| 2026-06-12 | 5.87 | 6.00 | 5.82 | 5.92 | 5.92 | qfq | 9,698,600 | 57,616,134 | 1.72% |
| 2026-06-11 | 5.85 | 5.94 | 5.75 | 5.82 | 5.82 | qfq | 8,193,130 | 47,591,516 | -1.85% |
| 2026-06-10 | 6.06 | 6.10 | 5.82 | 5.93 | 5.93 | qfq | 8,773,953 | 51,904,589 | -3.10% |
| 2026-06-09 | 6.17 | 6.17 | 5.98 | 6.12 | 6.12 | qfq | 9,095,730 | 55,250,512 | 0.82% |
| 2026-06-08 | 6.27 | 6.38 | 5.94 | 6.07 | 6.07 | qfq | 10,751,172 | 65,861,431 | -4.11% |
| 2026-06-05 | 6.29 | 6.45 | 6.14 | 6.33 | 6.33 | qfq | 9,117,353 | 57,404,889 | 0.32% |
| 2026-06-04 | 6.41 | 6.45 | 6.26 | 6.31 | 6.31 | qfq | 8,429,142 | 53,430,813 | -2.47% |
| 2026-06-03 | 6.56 | 6.64 | 6.41 | 6.47 | 6.47 | qfq | 7,384,200 | 47,945,609 | -1.37% |
| 2026-06-02 | 6.74 | 6.75 | 6.37 | 6.56 | 6.56 | qfq | 9,608,438 | 62,678,361 | -1.94% |
| 2026-06-01 | 6.56 | 6.82 | 6.50 | 6.69 | 6.69 | qfq | 10,899,953 | 73,092,171 | 2.29% |
| 2026-05-29 | 6.85 | 6.93 | 6.51 | 6.54 | 6.54 | qfq | 11,568,440 | 77,144,426 | -4.80% |
| 2026-05-28 | 6.70 | 6.92 | 6.65 | 6.87 | 6.87 | qfq | 11,679,663 | 79,447,479 | 1.93% |
| 2026-05-27 | 6.82 | 7.20 | 6.65 | 6.74 | 6.74 | qfq | 15,090,855 | 102,897,837 | 0.00% |
| 2026-05-26 | 6.87 | 6.96 | 6.66 | 6.74 | 6.74 | qfq | 10,143,900 | 68,385,441 | -2.60% |
| 2026-05-25 | 7.12 | 7.25 | 6.86 | 6.92 | 6.92 | qfq | 11,082,730 | 77,486,859 | -2.67% |
| 2026-05-22 | 6.98 | 7.14 | 6.90 | 7.11 | 7.11 | qfq | 11,235,792 | 78,973,903 | 2.89% |
| 2026-05-21 | 7.40 | 7.51 | 6.89 | 6.91 | 6.91 | qfq | 18,511,699 | 133,250,405 | -6.75% |
| 2026-05-20 | 7.77 | 7.77 | 7.38 | 7.41 | 7.41 | qfq | 13,460,163 | 100,367,236 | -5.00% |
| 2026-05-19 | 7.68 | 7.82 | 7.62 | 7.80 | 7.80 | qfq | 9,171,900 | 70,903,940 | 1.83% |
| 2026-05-18 | 7.62 | 7.70 | 7.58 | 7.66 | 7.66 | qfq | 7,689,800 | 58,672,127 | 0.52% |
| 2026-05-15 | 7.73 | 7.82 | 7.60 | 7.62 | 7.62 | qfq | 10,942,800 | 83,970,034 | -1.42% |
| 2026-05-14 | 8.19 | 8.19 | 7.71 | 7.73 | 7.73 | qfq | 16,631,526 | 131,162,044 | -4.80% |
| 2026-05-13 | 7.99 | 8.31 | 7.97 | 8.12 | 8.12 | qfq | 18,626,600 | 152,347,691 | 1.63% |
| 2026-05-12 | 8.11 | 8.17 | 7.97 | 7.99 | 7.99 | qfq | 11,645,100 | 93,824,832 | -1.60% |
| 2026-05-11 | 8.17 | 8.24 | 8.06 | 8.12 | 8.12 | qfq | 10,845,100 | 88,052,931 | -0.49% |
| 2026-05-08 | 8.14 | 8.21 | 8.01 | 8.16 | 8.16 | qfq | 9,665,900 | 78,459,699 | 0.87% |
| 2026-05-07 | 8.05 | 8.12 | 7.97 | 8.09 | 8.09 | qfq | 9,888,400 | 79,695,013 | 0.75% |
| 2026-05-06 | 7.88 | 8.07 | 7.87 | 8.03 | 8.03 | qfq | 10,077,716 | 80,645,115 | 2.55% |
| 2026-04-30 | 7.93 | 7.93 | 7.77 | 7.83 | 7.83 | qfq | 8,198,396 | 64,137,425 | -0.89% |
| 2026-04-29 | 7.51 | 7.97 | 7.50 | 7.90 | 7.90 | qfq | 14,568,078 | 114,062,103 | 4.22% |
| 2026-04-28 | 7.78 | 7.80 | 7.49 | 7.58 | 7.58 | qfq | 14,429,700 | 109,288,259 | -4.05% |
| 2026-04-27 | 7.66 | 7.91 | 7.54 | 7.90 | 7.90 | qfq | 11,439,880 | 88,725,123 | 2.86% |
| 2026-04-24 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | qfq | 9,367,200 | 71,684,946 | -0.52% |
| 2026-04-23 | 7.90 | 8.01 | 7.67 | 7.72 | 7.72 | qfq | 11,184,800 | 86,968,439 | -2.89% |
| 2026-04-22 | 7.91 | 7.95 | 7.84 | 7.95 | 7.95 | qfq | 8,207,700 | 64,829,837 | -0.25% |
| 2026-04-21 | 8.08 | 8.10 | 7.83 | 7.97 | 7.97 | qfq | 11,175,540 | 88,621,663 | -1.60% |
| 2026-04-20 | 8.03 | 8.11 | 8.00 | 8.10 | 8.10 | qfq | 10,152,898 | 81,875,815 | 0.75% |
| 2026-04-17 | 8.15 | 8.15 | 7.95 | 8.04 | 8.04 | qfq | 11,420,300 | 91,562,617 | -1.35% |
| 2026-04-16 | 8.11 | 8.18 | 7.93 | 8.15 | 8.15 | qfq | 11,259,953 | 90,944,601 | 0.74% |
| 2026-04-15 | 8.23 | 8.32 | 8.07 | 8.09 | 8.09 | qfq | 16,415,053 | 134,355,529 | -0.98% |
| 2026-04-14 | 8.19 | 8.27 | 8.06 | 8.17 | 8.17 | qfq | 10,875,500 | 88,429,486 | 0.00% |
| 2026-04-13 | 8.05 | 8.18 | 8.03 | 8.17 | 8.17 | qfq | 10,064,600 | 81,703,990 | 1.74% |
| 2026-04-10 | 8.18 | 8.25 | 8.03 | 8.03 | 8.03 | qfq | 11,616,100 | 94,441,696 | -0.86% |
| 2026-04-09 | 8.19 | 8.27 | 8.03 | 8.10 | 8.10 | qfq | 10,697,900 | 86,807,571 | -2.29% |
| 2026-04-08 | 8.19 | 8.30 | 8.11 | 8.29 | 8.29 | qfq | 12,661,702 | 104,008,365 | 4.41% |
| 2026-04-07 | 7.78 | 7.97 | 7.72 | 7.94 | 7.94 | qfq | 13,967,453 | 110,349,035 | 3.52% |
| 2026-04-03 | 8.09 | 8.10 | 7.66 | 7.67 | 7.67 | qfq | 16,036,010 | 125,087,153 | -4.72% |
| 2026-04-02 | 8.22 | 8.39 | 7.98 | 8.05 | 8.05 | qfq | 13,950,188 | 113,741,784 | -2.19% |
| 2026-04-01 | 8.39 | 8.42 | 8.17 | 8.23 | 8.23 | qfq | 12,044,198 | 99,535,579 | 0.86% |
| 2026-03-31 | 8.51 | 8.65 | 8.16 | 8.16 | 8.16 | qfq | 16,839,100 | 141,032,183 | -3.55% |
| 2026-03-30 | 8.38 | 8.53 | 8.24 | 8.46 | 8.46 | qfq | 14,226,898 | 119,005,180 | -0.94% |
| 2026-03-27 | 8.29 | 8.57 | 8.23 | 8.54 | 8.54 | qfq | 11,993,897 | 101,603,203 | 1.43% |
| 2026-03-26 | 8.93 | 8.93 | 8.38 | 8.42 | 8.42 | qfq | 19,878,100 | 170,358,772 | -5.07% |
| 2026-03-25 | 8.90 | 9.07 | 8.78 | 8.87 | 8.87 | qfq | 25,691,400 | 228,963,816 | -1.11% |
| 2026-03-24 | 8.53 | 9.01 | 8.49 | 8.97 | 8.97 | qfq | 31,314,279 | 273,342,381 | 7.68% |
| 2026-03-23 | 8.61 | 8.87 | 8.25 | 8.33 | 8.33 | qfq | 23,826,441 | 203,564,143 | -5.66% |
| 2026-03-20 | 9.30 | 9.40 | 8.83 | 8.83 | 8.83 | qfq | 25,259,045 | 228,342,125 | -4.44% |
| 2026-03-19 | 9.45 | 9.53 | 9.18 | 9.24 | 9.24 | qfq | 23,684,299 | 221,385,257 | -4.74% |
| 2026-03-18 | 9.50 | 9.71 | 9.38 | 9.70 | 9.70 | qfq | 29,354,150 | 280,995,628 | 3.30% |
| 2026-03-17 | 10.38 | 10.42 | 9.35 | 9.39 | 9.39 | qfq | 51,970,456 | 503,525,848 | -10.66% |
| 2026-03-16 | 10.29 | 10.53 | 9.88 | 10.51 | 10.51 | qfq | 27,074,545 | 274,719,573 | 2.24% |
| 2026-03-13 | 10.52 | 10.65 | 10.23 | 10.28 | 10.28 | qfq | 27,688,463 | 287,944,853 | -4.01% |
| 2026-03-12 | 10.78 | 11.07 | 10.55 | 10.71 | 10.71 | qfq | 38,832,840 | 416,202,623 | -2.10% |
| 2026-03-11 | 11.21 | 11.44 | 10.90 | 10.94 | 10.94 | qfq | 47,497,420 | 526,242,197 | -3.19% |
| 2026-03-10 | 11.01 | 11.64 | 11.01 | 11.30 | 11.30 | qfq | 60,723,730 | 690,204,701 | 1.71% |
| 2026-03-09 | 11.09 | 11.36 | 10.93 | 11.11 | 11.11 | qfq | 59,455,717 | 663,930,050 | -0.98% |
| 2026-03-06 | 11.58 | 11.65 | 11.08 | 11.22 | 11.22 | qfq | 107,992,813 | 1,222,719,195 | -3.11% |
| 2026-03-05 | 10.49 | 12.04 | 10.49 | 11.58 | 11.58 | qfq | 139,998,581 | 1,612,126,526 | 15.45% |
| 2026-03-04 | 9.15 | 10.35 | 9.08 | 10.03 | 10.03 | qfq | 51,350,025 | 507,757,541 | 7.39% |
| 2026-03-03 | 10.19 | 10.19 | 9.33 | 9.34 | 9.34 | qfq | 38,511,918 | 370,555,712 | -6.60% |
| 2026-03-02 | 10.28 | 10.38 | 9.89 | 10.00 | 10.00 | qfq | 45,932,868 | 462,792,319 | -3.47% |
| 2026-02-27 | 9.89 | 10.94 | 9.80 | 10.36 | 10.36 | qfq | 75,065,407 | 781,265,732 | 6.47% |
| 2026-02-26 | 9.60 | 9.79 | 9.51 | 9.73 | 9.73 | qfq | 22,759,350 | 219,939,516 | 0.62% |
| 2026-02-25 | 9.55 | 9.74 | 9.44 | 9.67 | 9.67 | qfq | 27,421,524 | 263,383,260 | 0.94% |
| 2026-02-24 | 9.36 | 9.61 | 9.33 | 9.58 | 9.58 | qfq | 25,252,200 | 240,457,399 | 3.79% |
| 2026-02-13 | 9.27 | 9.42 | 9.22 | 9.23 | 9.23 | qfq | 14,454,400 | 134,557,318 | -1.18% |
| 2026-02-12 | 9.37 | 9.45 | 9.16 | 9.34 | 9.34 | qfq | 18,198,400 | 169,865,514 | 0.21% |
| 2026-02-11 | 9.57 | 9.57 | 9.29 | 9.32 | 9.32 | qfq | 21,547,713 | 202,745,951 | -2.51% |
| 2026-02-10 | 9.60 | 9.72 | 9.52 | 9.56 | 9.56 | qfq | 30,253,951 | 290,242,744 | -1.14% |
| 2026-02-09 | 9.45 | 9.75 | 9.45 | 9.67 | 9.67 | qfq | 40,539,613 | 390,000,166 | 2.33% |
| 2026-02-06 | 9.41 | 9.57 | 9.35 | 9.45 | 9.45 | qfq | 41,420,927 | 391,868,914 | 0.00% |
| 2026-02-05 | 9.70 | 9.86 | 9.33 | 9.45 | 9.45 | qfq | 73,084,936 | 692,548,263 | -5.31% |
| 2026-02-04 | 8.25 | 9.98 | 8.25 | 9.98 | 9.98 | qfq | 63,487,218 | 611,884,379 | 19.95% |
| 2026-02-03 | 8.22 | 8.32 | 8.11 | 8.32 | 8.32 | qfq | 10,221,982 | 84,438,032 | 2.21% |
| 2026-02-02 | 8.09 | 8.40 | 8.09 | 8.14 | 8.14 | qfq | 13,686,500 | 113,177,639 | -0.12% |
| 2026-01-30 | 8.41 | 8.43 | 8.01 | 8.15 | 8.15 | qfq | 15,195,327 | 124,526,179 | -3.09% |
| 2026-01-29 | 8.60 | 8.73 | 8.41 | 8.41 | 8.41 | qfq | 15,939,410 | 136,189,277 | -3.11% |
| 2026-01-28 | 9.08 | 9.11 | 8.66 | 8.68 | 8.68 | qfq | 17,222,500 | 151,431,169 | -3.02% |
| 2026-01-27 | 9.10 | 9.15 | 8.58 | 8.95 | 8.95 | qfq | 24,165,390 | 213,325,749 | -1.65% |
| 2026-01-26 | 9.33 | 9.45 | 9.05 | 9.10 | 9.10 | qfq | 31,335,600 | 288,194,896 | -3.19% |
| 2026-01-23 | 9.27 | 9.62 | 9.27 | 9.40 | 9.40 | qfq | 33,772,575 | 317,972,936 | 3.64% |
| 2026-01-22 | 9.00 | 9.18 | 8.92 | 9.07 | 9.07 | qfq | 15,990,157 | 144,513,469 | 0.67% |
| 2026-01-21 | 8.97 | 9.20 | 8.72 | 9.01 | 9.01 | qfq | 18,910,500 | 168,863,781 | -0.55% |
| 2026-01-20 | 9.30 | 9.38 | 9.01 | 9.06 | 9.06 | qfq | 21,890,527 | 200,339,038 | -2.58% |
| 2026-01-19 | 8.89 | 9.34 | 8.88 | 9.30 | 9.30 | qfq | 27,810,766 | 256,598,690 | 2.31% |
| 2026-01-16 | 9.36 | 9.51 | 9.08 | 9.09 | 9.09 | qfq | 28,936,870 | 267,210,141 | 0.00% |
| 2026-01-15 | 9.17 | 9.30 | 8.97 | 9.09 | 9.09 | qfq | 22,889,040 | 207,938,155 | -1.73% |
| 2026-01-14 | 9.26 | 9.44 | 9.10 | 9.25 | 9.25 | qfq | 42,695,968 | 396,433,003 | -1.39% |
| 2026-01-13 | 9.46 | 9.99 | 9.01 | 9.38 | 9.38 | qfq | 57,211,047 | 538,912,704 | -1.57% |
| 2026-01-12 | 9.23 | 9.69 | 9.15 | 9.53 | 9.53 | qfq | 49,751,310 | 470,798,000 | 3.36% |
| 2026-01-09 | 9.10 | 9.42 | 9.03 | 9.22 | 9.22 | qfq | 43,809,500 | 402,876,432 | 0.00% |
| 2026-01-08 | 8.94 | 9.29 | 8.70 | 9.22 | 9.22 | qfq | 49,100,645 | 448,970,935 | 3.13% |
| 2026-01-07 | 8.56 | 8.98 | 8.52 | 8.94 | 8.94 | qfq | 41,586,333 | 368,466,921 | 3.83% |
| 2026-01-06 | 8.52 | 8.61 | 8.42 | 8.61 | 8.61 | qfq | 21,106,630 | 180,014,577 | 0.82% |
| 2026-01-05 | 8.48 | 8.65 | 8.45 | 8.54 | 8.54 | qfq | 19,165,153 | 163,464,869 | 1.91% |
| 2025-12-31 | 8.59 | 8.66 | 8.23 | 8.38 | 8.38 | qfq | 21,341,953 | 179,006,577 | -2.10% |
| 2025-12-30 | 8.80 | 8.90 | 8.51 | 8.56 | 8.56 | qfq | 24,764,043 | 214,118,822 | -3.49% |
| 2025-12-29 | 9.00 | 9.00 | 8.75 | 8.87 | 8.87 | qfq | 23,046,305 | 203,658,414 | -0.89% |
| 2025-12-26 | 9.08 | 9.11 | 8.81 | 8.95 | 8.95 | qfq | 36,118,120 | 323,442,719 | -1.97% |
| 2025-12-25 | 8.83 | 9.16 | 8.75 | 9.13 | 9.13 | qfq | 51,013,580 | 459,085,751 | 2.58% |
| 2025-12-24 | 8.53 | 9.30 | 8.37 | 8.90 | 8.90 | qfq | 41,054,677 | 364,191,780 | 4.46% |
| 2025-12-23 | 8.81 | 8.96 | 8.49 | 8.52 | 8.52 | qfq | 43,748,238 | 377,165,144 | -5.44% |
| 2025-12-22 | 9.24 | 9.33 | 8.92 | 9.01 | 9.01 | qfq | 44,798,080 | 404,587,535 | -3.12% |
| 2025-12-19 | 9.20 | 9.70 | 9.02 | 9.30 | 9.30 | qfq | 54,585,820 | 508,667,333 | 3.10% |
| 2025-12-18 | 8.98 | 9.26 | 8.82 | 9.02 | 9.02 | qfq | 45,247,070 | 410,245,111 | -1.53% |
| 2025-12-17 | 9.31 | 9.57 | 8.79 | 9.16 | 9.16 | qfq | 68,732,977 | 624,659,787 | -4.38% |
| 2025-12-16 | 9.59 | 10.16 | 9.53 | 9.58 | 9.58 | qfq | 98,855,166 | 971,026,721 | -6.63% |
| 2025-12-15 | 8.84 | 10.26 | 8.79 | 10.26 | 10.26 | qfq | 117,384,067 | 1,166,031,554 | 20.00% |
| 2025-12-12 | 8.12 | 8.74 | 8.10 | 8.55 | 8.55 | qfq | 69,572,957 | 584,853,378 | 4.27% |
| 2025-12-11 | 7.58 | 8.59 | 7.58 | 8.20 | 8.20 | qfq | 57,944,180 | 475,686,257 | 8.04% |
| 2025-12-10 | 7.77 | 7.78 | 7.51 | 7.59 | 7.59 | qfq | 11,860,100 | 90,123,881 | -2.19% |
| 2025-12-09 | 7.95 | 7.95 | 7.74 | 7.76 | 7.76 | qfq | 10,950,900 | 85,663,652 | -2.63% |
| 2025-12-08 | 7.94 | 8.09 | 7.85 | 7.97 | 7.97 | qfq | 16,492,507 | 131,609,378 | 1.66% |
| 2025-12-05 | 7.70 | 7.87 | 7.50 | 7.84 | 7.84 | qfq | 16,636,874 | 128,696,343 | 2.22% |
| 2025-12-04 | 7.75 | 7.92 | 7.59 | 7.67 | 7.67 | qfq | 15,723,247 | 121,069,879 | -1.29% |
| 2025-12-03 | 7.90 | 7.99 | 7.64 | 7.77 | 7.77 | qfq | 13,935,730 | 108,345,590 | -2.02% |
| 2025-12-02 | 7.94 | 7.96 | 7.71 | 7.93 | 7.93 | qfq | 16,372,235 | 128,083,876 | -0.50% |
| 2025-12-01 | 7.58 | 8.26 | 7.50 | 7.97 | 7.97 | qfq | 25,837,825 | 205,196,348 | 4.46% |
| 2025-11-28 | 7.48 | 7.80 | 7.41 | 7.63 | 7.63 | qfq | 13,428,000 | 102,306,363 | 1.33% |
| 2025-11-27 | 7.52 | 7.64 | 7.38 | 7.53 | 7.53 | qfq | 12,583,203 | 94,063,093 | 0.27% |
| 2025-11-26 | 7.67 | 7.92 | 7.49 | 7.51 | 7.51 | qfq | 12,673,474 | 97,285,480 | -2.21% |
| 2025-11-25 | 7.45 | 7.77 | 7.42 | 7.68 | 7.68 | qfq | 16,792,531 | 128,689,454 | 3.36% |
| 2025-11-24 | 7.50 | 7.54 | 7.26 | 7.43 | 7.43 | qfq | 13,535,845 | 99,928,851 | 0.41% |
| 2025-11-21 | 7.79 | 7.88 | 7.37 | 7.40 | 7.40 | qfq | 25,273,875 | 191,220,153 | -7.38% |
| 2025-11-20 | 8.06 | 8.52 | 7.88 | 7.99 | 7.99 | qfq | 32,195,558 | 262,246,510 | -2.56% |
| 2025-11-19 | 8.01 | 8.64 | 7.97 | 8.20 | 8.20 | qfq | 30,721,500 | 254,570,815 | 2.12% |
| 2025-11-18 | 8.29 | 8.37 | 8.01 | 8.03 | 8.03 | qfq | 17,887,200 | 144,890,313 | -3.72% |
| 2025-11-17 | 8.10 | 8.44 | 7.87 | 8.34 | 8.34 | qfq | 32,445,592 | 265,585,438 | 2.33% |
| 2025-11-14 | 8.10 | 8.37 | 7.99 | 8.15 | 8.15 | qfq | 24,659,300 | 201,802,691 | 1.24% |
| 2025-11-13 | 7.99 | 8.09 | 7.84 | 8.05 | 8.05 | qfq | 18,093,300 | 145,075,036 | 0.25% |
| 2025-11-12 | 8.15 | 8.23 | 7.93 | 8.03 | 8.03 | qfq | 20,662,300 | 165,952,763 | -2.07% |
| 2025-11-11 | 8.29 | 8.40 | 8.15 | 8.20 | 8.20 | qfq | 22,051,600 | 182,154,396 | -0.73% |
| 2025-11-10 | 8.25 | 8.38 | 8.20 | 8.26 | 8.26 | qfq | 21,776,500 | 180,215,705 | -1.20% |
| 2025-11-07 | 8.28 | 8.63 | 8.24 | 8.36 | 8.36 | qfq | 33,402,940 | 282,085,895 | -0.36% |
| 2025-11-06 | 8.53 | 8.69 | 8.32 | 8.39 | 8.39 | qfq | 40,012,460 | 336,436,894 | -1.87% |
| 2025-11-05 | 8.15 | 8.79 | 8.11 | 8.55 | 8.55 | qfq | 56,372,813 | 477,684,082 | 2.89% |
| 2025-11-04 | 8.03 | 8.45 | 7.98 | 8.31 | 8.31 | qfq | 54,794,250 | 450,904,315 | 3.23% |
| 2025-11-03 | 8.21 | 8.26 | 7.96 | 8.05 | 8.05 | qfq | 33,412,580 | 268,905,409 | -2.31% |
| 2025-10-31 | 7.76 | 8.74 | 7.76 | 8.24 | 8.24 | qfq | 57,163,534 | 478,441,662 | 8.56% |
| 2025-10-30 | 7.89 | 7.89 | 7.59 | 7.59 | 7.59 | qfq | 20,699,453 | 159,439,806 | -3.68% |
| 2025-10-29 | 7.59 | 8.09 | 7.44 | 7.88 | 7.88 | qfq | 30,982,040 | 241,396,390 | 2.74% |
| 2025-10-28 | 7.67 | 7.83 | 7.65 | 7.67 | 7.67 | qfq | 13,043,300 | 100,681,637 | -0.39% |
| 2025-10-27 | 7.79 | 7.85 | 7.62 | 7.70 | 7.70 | qfq | 18,603,700 | 143,042,867 | -0.65% |
| 2025-10-24 | 7.83 | 7.87 | 7.66 | 7.75 | 7.75 | qfq | 20,255,661 | 157,337,119 | -1.52% |
| 2025-10-23 | 7.90 | 7.99 | 7.63 | 7.87 | 7.87 | qfq | 32,476,021 | 252,718,766 | -2.11% |
| 2025-10-22 | 7.62 | 8.39 | 7.56 | 8.04 | 8.04 | qfq | 44,937,251 | 356,410,920 | 6.35% |
| 2025-10-21 | 7.57 | 7.61 | 7.49 | 7.56 | 7.56 | qfq | 8,997,030 | 67,863,222 | 0.67% |
| 2025-10-20 | 7.45 | 7.59 | 7.43 | 7.51 | 7.51 | qfq | 10,848,250 | 81,310,841 | 2.04% |
| 2025-10-17 | 7.65 | 7.70 | 7.33 | 7.36 | 7.36 | qfq | 14,149,810 | 105,624,095 | -3.92% |
| 2025-10-16 | 7.79 | 7.81 | 7.62 | 7.66 | 7.66 | qfq | 15,155,650 | 116,649,878 | -1.29% |
| 2025-10-15 | 7.65 | 7.79 | 7.51 | 7.76 | 7.76 | qfq | 19,116,717 | 146,530,338 | 1.31% |
| 2025-10-14 | 7.81 | 7.90 | 7.63 | 7.66 | 7.66 | qfq | 28,712,960 | 222,468,848 | -3.04% |
| 2025-10-13 | 7.26 | 7.90 | 7.18 | 7.90 | 7.90 | qfq | 35,042,345 | 268,601,088 | 3.95% |
| 2025-10-10 | 7.40 | 7.74 | 7.34 | 7.60 | 7.60 | qfq | 23,824,580 | 180,036,933 | 2.70% |
| 2025-10-09 | 7.58 | 7.61 | 7.38 | 7.40 | 7.40 | qfq | 28,929,562 | 215,861,321 | -0.80% |
| 2025-09-30 | 7.30 | 7.66 | 7.29 | 7.46 | 7.46 | qfq | 36,640,840 | 272,419,397 | 1.77% |
| 2025-09-29 | 6.87 | 7.96 | 6.87 | 7.33 | 7.33 | qfq | 46,074,006 | 342,604,969 | 7.01% |
| 2025-09-26 | 6.70 | 7.08 | 6.62 | 6.85 | 6.85 | qfq | 15,533,601 | 107,042,285 | 2.24% |
| 2025-09-25 | 6.79 | 6.86 | 6.70 | 6.70 | 6.70 | qfq | 9,018,400 | 60,989,872 | -1.62% |
| 2025-09-24 | 6.76 | 6.85 | 6.70 | 6.81 | 6.81 | qfq | 9,757,120 | 66,311,014 | 0.59% |
| 2025-09-23 | 6.91 | 6.91 | 6.58 | 6.77 | 6.77 | qfq | 11,960,200 | 80,210,720 | -2.03% |
| 2025-09-22 | 6.85 | 6.94 | 6.78 | 6.91 | 6.91 | qfq | 6,865,798 | 47,065,986 | 0.29% |
| 2025-09-19 | 7.01 | 7.07 | 6.84 | 6.89 | 6.89 | qfq | 11,912,490 | 82,488,164 | -1.71% |
| 2025-09-18 | 7.25 | 7.28 | 6.95 | 7.01 | 7.01 | qfq | 14,853,346 | 105,736,080 | -3.31% |
| 2025-09-17 | 7.21 | 7.34 | 7.12 | 7.25 | 7.25 | qfq | 11,932,358 | 86,364,059 | -0.14% |
| 2025-09-16 | 7.25 | 7.27 | 7.16 | 7.26 | 7.26 | qfq | 11,265,794 | 81,366,475 | 0.00% |
| 2025-09-15 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | qfq | 14,742,718 | 107,277,273 | -1.89% |
| 2025-09-12 | 7.35 | 7.48 | 7.28 | 7.40 | 7.40 | qfq | 24,819,007 | 182,846,071 | -0.40% |
| 2025-09-11 | 7.13 | 7.66 | 7.11 | 7.43 | 7.43 | qfq | 37,294,898 | 276,441,160 | 4.21% |
| 2025-09-10 | 7.10 | 7.23 | 7.05 | 7.13 | 7.13 | qfq | 10,506,258 | 75,008,738 | 0.71% |
| 2025-09-09 | 7.03 | 7.20 | 6.99 | 7.08 | 7.08 | qfq | 11,488,202 | 81,502,313 | 0.43% |
| 2025-09-08 | 6.93 | 7.06 | 6.91 | 7.05 | 7.05 | qfq | 11,453,820 | 80,059,929 | 2.03% |
| 2025-09-05 | 6.70 | 6.91 | 6.66 | 6.91 | 6.91 | qfq | 9,059,995 | 61,820,794 | 3.13% |
| 2025-09-04 | 6.68 | 6.81 | 6.55 | 6.70 | 6.70 | qfq | 10,396,649 | 70,030,963 | 0.30% |
| 2025-09-03 | 6.90 | 6.90 | 6.66 | 6.68 | 6.68 | qfq | 8,322,790 | 56,187,737 | -2.20% |
| 2025-09-02 | 6.92 | 6.93 | 6.70 | 6.83 | 6.83 | qfq | 9,505,927 | 64,647,537 | -1.30% |
| 2025-09-01 | 6.87 | 6.99 | 6.82 | 6.92 | 6.92 | qfq | 11,995,410 | 82,810,978 | 1.91% |
| 2025-08-29 | 6.91 | 6.93 | 6.77 | 6.79 | 6.79 | qfq | 10,941,090 | 74,732,862 | -0.88% |
| 2025-08-28 | 6.89 | 7.04 | 6.61 | 6.85 | 6.85 | qfq | 14,861,023 | 101,061,491 | -0.29% |
| 2025-08-27 | 7.19 | 7.19 | 6.85 | 6.87 | 6.87 | qfq | 14,783,877 | 104,233,031 | -4.45% |
| 2025-08-26 | 7.05 | 7.26 | 6.98 | 7.19 | 7.19 | qfq | 14,508,400 | 103,798,877 | 1.99% |
| 2025-08-25 | 7.17 | 7.18 | 6.99 | 7.05 | 7.05 | qfq | 11,547,974 | 81,426,980 | -0.56% |
| 2025-08-22 | 7.11 | 7.14 | 7.00 | 7.09 | 7.09 | qfq | 9,862,300 | 69,745,778 | -0.42% |
| 2025-08-21 | 7.10 | 7.14 | 7.05 | 7.12 | 7.12 | qfq | 7,698,738 | 54,674,898 | 0.14% |
| 2025-08-20 | 7.10 | 7.12 | 7.00 | 7.11 | 7.11 | qfq | 10,036,427 | 70,904,865 | 0.14% |
| 2025-08-19 | 7.06 | 7.14 | 7.04 | 7.10 | 7.10 | qfq | 9,568,635 | 67,883,692 | 0.57% |
| 2025-08-18 | 6.96 | 7.09 | 6.96 | 7.06 | 7.06 | qfq | 7,766,105 | 54,698,005 | 1.58% |
| 2025-08-15 | 6.84 | 7.01 | 6.84 | 6.95 | 6.95 | qfq | 7,088,570 | 49,344,338 | 1.46% |
| 2025-08-14 | 7.10 | 7.10 | 6.84 | 6.85 | 6.85 | qfq | 9,081,670 | 63,033,006 | -3.11% |
| 2025-08-13 | 7.07 | 7.10 | 6.98 | 7.07 | 7.07 | qfq | 7,942,540 | 55,863,647 | 0.28% |
| 2025-08-12 | 7.14 | 7.14 | 7.01 | 7.05 | 7.05 | qfq | 6,816,986 | 48,223,538 | -0.70% |
| 2025-08-11 | 7.03 | 7.11 | 6.95 | 7.10 | 7.10 | qfq | 9,728,370 | 68,696,526 | 1.57% |
| 2025-08-08 | 7.00 | 7.03 | 6.94 | 6.99 | 6.99 | qfq | 6,365,953 | 44,448,386 | 0.00% |
| 2025-08-07 | 6.99 | 7.01 | 6.90 | 6.99 | 6.99 | qfq | 7,590,630 | 52,864,116 | 0.43% |
| 2025-08-06 | 6.89 | 6.96 | 6.86 | 6.96 | 6.96 | qfq | 7,632,100 | 52,823,490 | 0.72% |
| 2025-08-05 | 6.85 | 6.96 | 6.83 | 6.91 | 6.91 | qfq | 6,400,700 | 44,195,737 | 1.32% |
| 2025-08-04 | 6.71 | 6.85 | 6.70 | 6.82 | 6.82 | qfq | 5,613,200 | 38,161,271 | 0.74% |
| 2025-08-01 | 6.78 | 6.80 | 6.70 | 6.77 | 6.77 | qfq | 5,455,225 | 36,847,124 | 0.30% |
| 2025-07-31 | 6.87 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 6,160,110 | 41,842,164 | -1.32% |
| 2025-07-30 | 6.92 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 6,289,500 | 43,032,554 | -1.30% |
| 2025-07-29 | 6.93 | 6.95 | 6.77 | 6.93 | 6.93 | qfq | 9,110,942 | 62,576,188 | 0.00% |
| 2025-07-28 | 6.92 | 6.95 | 6.89 | 6.93 | 6.93 | qfq | 5,977,370 | 41,380,589 | 0.00% |
| 2025-07-25 | 6.92 | 6.94 | 6.87 | 6.93 | 6.93 | qfq | 6,102,446 | 42,133,415 | 0.14% |
| 2025-07-24 | 6.90 | 6.94 | 6.85 | 6.92 | 6.92 | qfq | 6,751,726 | 46,692,550 | 0.58% |
| 2025-07-23 | 6.94 | 7.05 | 6.86 | 6.88 | 6.88 | qfq | 10,157,800 | 70,401,604 | -1.43% |
| 2025-07-22 | 7.07 | 7.09 | 6.87 | 6.98 | 6.98 | qfq | 9,140,540 | 63,623,100 | 0.29% |
| 2025-07-21 | 6.85 | 6.97 | 6.84 | 6.96 | 6.96 | qfq | 9,973,516 | 69,106,567 | 1.46% |
| 2025-07-18 | 6.87 | 6.90 | 6.78 | 6.86 | 6.86 | qfq | 6,823,000 | 46,513,821 | 0.15% |
| 2025-07-17 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | qfq | 6,382,100 | 43,636,566 | -0.72% |
| 2025-07-16 | 6.82 | 6.99 | 6.79 | 6.90 | 6.90 | qfq | 6,730,640 | 46,114,600 | 1.47% |
| 2025-07-15 | 6.86 | 6.90 | 6.69 | 6.80 | 6.80 | qfq | 7,222,400 | 48,817,286 | -1.16% |
| 2025-07-14 | 6.87 | 6.90 | 6.82 | 6.88 | 6.88 | qfq | 5,726,466 | 39,241,544 | -0.15% |
| 2025-07-11 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | qfq | 12,221,200 | 84,346,382 | -2.13% |
| 2025-07-10 | 6.92 | 7.37 | 6.91 | 7.04 | 7.04 | qfq | 17,280,500 | 123,006,860 | 1.44% |
| 2025-07-09 | 6.87 | 7.10 | 6.82 | 6.94 | 6.94 | qfq | 10,348,023 | 72,220,185 | 0.87% |
| 2025-07-08 | 6.85 | 6.89 | 6.76 | 6.88 | 6.88 | qfq | 7,510,023 | 51,306,837 | 0.15% |
| 2025-07-07 | 6.67 | 6.88 | 6.67 | 6.87 | 6.87 | qfq | 8,417,000 | 57,339,777 | 2.69% |
| 2025-07-04 | 6.79 | 6.79 | 6.68 | 6.69 | 6.69 | qfq | 6,258,600 | 42,118,393 | -1.47% |
| 2025-07-03 | 6.80 | 6.83 | 6.72 | 6.79 | 6.79 | qfq | 6,047,100 | 40,969,617 | 0.15% |
| 2025-07-02 | 6.87 | 6.93 | 6.72 | 6.78 | 6.78 | qfq | 10,729,100 | 72,880,867 | -1.31% |
| 2025-07-01 | 7.05 | 7.21 | 6.86 | 6.87 | 6.87 | qfq | 18,308,441 | 127,720,244 | -2.41% |
| 2025-06-30 | 6.64 | 7.22 | 6.63 | 7.04 | 7.04 | qfq | 27,374,283 | 192,027,144 | 6.02% |
| 2025-06-27 | 6.59 | 6.65 | 6.57 | 6.64 | 6.64 | qfq | 5,853,676 | 38,747,402 | 1.07% |
| 2025-06-26 | 6.64 | 6.64 | 6.54 | 6.57 | 6.57 | qfq | 6,060,790 | 39,946,753 | -0.61% |
| 2025-06-25 | 6.59 | 6.63 | 6.50 | 6.61 | 6.61 | qfq | 5,414,295 | 35,584,240 | 0.30% |
| 2025-06-24 | 6.45 | 6.60 | 6.45 | 6.59 | 6.59 | qfq | 6,812,400 | 44,694,051 | 2.17% |
| 2025-06-23 | 6.25 | 6.47 | 6.22 | 6.45 | 6.45 | qfq | 6,154,000 | 39,480,503 | 2.06% |
| 2025-06-20 | 6.35 | 6.46 | 6.32 | 6.32 | 6.32 | qfq | 4,731,040 | 30,133,390 | -0.78% |
| 2025-06-19 | 6.56 | 6.57 | 6.35 | 6.37 | 6.37 | qfq | 7,828,800 | 50,467,470 | -3.04% |
| 2025-06-18 | 6.57 | 6.62 | 6.52 | 6.57 | 6.57 | qfq | 4,135,358 | 27,124,609 | -0.30% |
| 2025-06-17 | 6.66 | 6.70 | 6.55 | 6.59 | 6.59 | qfq | 5,460,849 | 35,979,694 | -1.05% |
| 2025-06-16 | 6.53 | 6.69 | 6.51 | 6.66 | 6.66 | qfq | 5,026,980 | 33,302,136 | 1.52% |
| 2025-06-13 | 6.71 | 6.72 | 6.52 | 6.56 | 6.56 | qfq | 6,716,268 | 44,227,189 | -2.24% |
| 2025-06-12 | 6.76 | 6.77 | 6.67 | 6.71 | 6.71 | qfq | 6,549,372 | 43,943,784 | -1.32% |
| 2025-06-11 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | qfq | 5,655,745 | 38,542,697 | 0.00% |
| 2025-06-10 | 6.93 | 6.93 | 6.63 | 6.80 | 6.80 | qfq | 10,155,220 | 68,783,360 | -1.88% |
| 2025-06-09 | 6.89 | 6.93 | 6.86 | 6.93 | 6.93 | qfq | 8,553,416 | 58,844,519 | 0.43% |
| 2025-06-06 | 6.96 | 6.99 | 6.85 | 6.90 | 6.90 | qfq | 8,846,027 | 61,032,389 | -1.71% |
| 2025-06-05 | 6.89 | 7.15 | 6.89 | 7.02 | 7.02 | qfq | 11,119,760 | 78,099,527 | 2.33% |
| 2025-06-04 | 6.88 | 6.97 | 6.83 | 6.86 | 6.86 | qfq | 5,516,500 | 38,036,223 | 0.44% |
| 2025-06-03 | 6.85 | 6.97 | 6.81 | 6.83 | 6.83 | qfq | 6,261,200 | 43,112,535 | -1.30% |
| 2025-05-30 | 7.04 | 7.09 | 6.85 | 6.92 | 6.92 | qfq | 7,799,300 | 53,912,393 | -1.70% |
| 2025-05-29 | 6.91 | 7.10 | 6.89 | 7.04 | 7.04 | qfq | 7,580,710 | 53,246,329 | 2.03% |
| 2025-05-28 | 7.09 | 7.19 | 6.88 | 6.90 | 6.90 | qfq | 9,215,472 | 64,430,669 | -3.09% |
| 2025-05-27 | 7.14 | 7.19 | 7.08 | 7.12 | 7.12 | qfq | 4,862,913 | 34,656,155 | -0.56% |
| 2025-05-26 | 7.03 | 7.23 | 7.03 | 7.16 | 7.16 | qfq | 5,640,473 | 40,230,021 | 1.27% |
| 2025-05-23 | 7.28 | 7.36 | 7.06 | 7.07 | 7.07 | qfq | 9,554,577 | 68,788,368 | -3.42% |
| 2025-05-22 | 7.37 | 7.47 | 7.30 | 7.32 | 7.32 | qfq | 8,982,880 | 66,089,852 | -1.08% |
| 2025-05-21 | 7.60 | 7.69 | 7.39 | 7.40 | 7.40 | qfq | 12,433,000 | 93,392,367 | -3.27% |
| 2025-05-20 | 7.33 | 7.72 | 7.27 | 7.65 | 7.65 | qfq | 18,648,156 | 140,073,742 | 5.08% |
| 2025-05-19 | 7.16 | 7.33 | 7.06 | 7.28 | 7.28 | qfq | 10,049,117 | 72,693,897 | 2.10% |
| 2025-05-16 | 7.03 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 5,032,800 | 35,736,673 | 0.71% |
| 2025-05-15 | 7.27 | 7.27 | 7.02 | 7.08 | 7.08 | qfq | 8,808,753 | 62,558,375 | -3.28% |
| 2025-05-14 | 7.20 | 7.35 | 7.17 | 7.32 | 7.32 | qfq | 10,257,164 | 74,763,851 | 1.10% |
| 2025-05-13 | 7.27 | 7.31 | 7.08 | 7.24 | 7.24 | qfq | 9,106,226 | 65,430,444 | 0.56% |
| 2025-05-12 | 7.20 | 7.31 | 7.16 | 7.20 | 7.20 | qfq | 9,055,600 | 65,276,652 | 0.00% |
| 2025-05-09 | 7.37 | 7.37 | 7.07 | 7.20 | 7.20 | qfq | 12,504,842 | 89,809,102 | -2.57% |
| 2025-05-08 | 7.34 | 7.52 | 7.25 | 7.39 | 7.39 | qfq | 13,730,256 | 101,370,199 | 0.00% |
| 2025-05-07 | 7.42 | 7.51 | 7.27 | 7.39 | 7.39 | qfq | 25,023,653 | 184,806,101 | -2.89% |
| 2025-05-06 | 6.81 | 8.15 | 6.81 | 7.61 | 7.61 | qfq | 32,425,996 | 247,874,688 | 12.08% |
| 2025-04-30 | 6.96 | 7.09 | 6.76 | 6.79 | 6.79 | qfq | 17,999,046 | 123,752,876 | -1.31% |
| 2025-04-29 | 7.11 | 7.87 | 6.83 | 6.88 | 6.88 | qfq | 35,013,069 | 250,453,764 | -19.25% |
| 2025-04-14 | 8.00 | 8.57 | 7.89 | 8.52 | 8.52 | qfq | 23,262,805 | 193,892,645 | 9.37% |
| 2025-04-11 | 7.28 | 7.94 | 7.21 | 7.79 | 7.79 | qfq | 16,437,877 | 125,553,989 | 6.71% |
| 2025-04-10 | 7.30 | 7.65 | 7.25 | 7.30 | 7.30 | qfq | 14,086,850 | 104,617,925 | 1.67% |
| 2025-04-09 | 6.34 | 7.34 | 5.89 | 7.18 | 7.18 | qfq | 18,154,660 | 120,715,931 | 9.95% |
| 2025-04-08 | 6.80 | 6.95 | 6.36 | 6.53 | 6.53 | qfq | 13,838,555 | 91,897,073 | -1.95% |
| 2025-04-07 | 7.89 | 8.06 | 6.66 | 6.66 | 6.66 | qfq | 20,754,200 | 149,741,246 | -19.95% |
| 2025-04-03 | 8.23 | 8.46 | 8.20 | 8.32 | 8.32 | qfq | 11,910,596 | 99,378,935 | -0.95% |
| 2025-04-02 | 8.01 | 8.47 | 7.88 | 8.40 | 8.40 | qfq | 18,927,765 | 156,084,084 | 4.87% |
| 2025-04-01 | 7.92 | 8.01 | 7.81 | 8.01 | 8.01 | qfq | 7,324,333 | 57,929,550 | 1.91% |
| 2025-03-31 | 8.23 | 8.24 | 7.84 | 7.86 | 7.86 | qfq | 12,544,929 | 99,928,105 | -3.20% |
| 2025-03-28 | 8.26 | 8.32 | 8.05 | 8.12 | 8.12 | qfq | 12,677,243 | 103,660,046 | -2.17% |
| 2025-03-27 | 8.02 | 8.33 | 7.88 | 8.30 | 8.30 | qfq | 17,367,543 | 141,783,606 | 2.98% |
| 2025-03-26 | 7.93 | 8.12 | 7.82 | 8.06 | 8.06 | qfq | 10,616,106 | 85,329,450 | 1.51% |
| 2025-03-25 | 7.83 | 8.25 | 7.79 | 7.94 | 7.94 | qfq | 13,649,370 | 109,393,318 | 0.63% |
| 2025-03-24 | 8.27 | 8.32 | 7.67 | 7.89 | 7.89 | qfq | 16,566,785 | 131,473,165 | -3.78% |
| 2025-03-21 | 8.19 | 8.39 | 8.02 | 8.20 | 8.20 | qfq | 20,341,088 | 167,220,751 | 1.36% |
| 2025-03-20 | 8.00 | 8.20 | 7.97 | 8.09 | 8.09 | qfq | 13,478,800 | 109,151,232 | 0.12% |
| 2025-03-19 | 7.81 | 8.30 | 7.73 | 8.08 | 8.08 | qfq | 20,590,513 | 166,073,649 | 3.59% |
| 2025-03-18 | 7.79 | 7.92 | 7.69 | 7.80 | 7.80 | qfq | 11,247,027 | 87,810,699 | 0.26% |
| 2025-03-17 | 7.71 | 7.92 | 7.70 | 7.78 | 7.78 | qfq | 10,762,684 | 83,916,784 | 0.91% |
| 2025-03-14 | 7.69 | 7.81 | 7.48 | 7.71 | 7.71 | qfq | 11,680,632 | 89,575,428 | 0.00% |
| 2025-03-13 | 7.85 | 7.89 | 7.59 | 7.71 | 7.71 | qfq | 11,898,000 | 91,773,035 | -1.15% |
| 2025-03-12 | 7.90 | 7.92 | 7.66 | 7.80 | 7.80 | qfq | 21,284,981 | 165,441,547 | -0.64% |
| 2025-03-11 | 7.18 | 7.93 | 7.18 | 7.85 | 7.85 | qfq | 32,462,378 | 248,801,482 | 7.24% |
| 2025-03-10 | 7.17 | 7.67 | 7.11 | 7.32 | 7.32 | qfq | 20,404,655 | 151,408,525 | 3.10% |
| 2025-03-07 | 7.28 | 7.32 | 7.09 | 7.10 | 7.10 | qfq | 8,008,700 | 57,419,455 | -1.66% |
| 2025-03-06 | 7.21 | 7.30 | 7.19 | 7.22 | 7.22 | qfq | 6,788,396 | 49,133,653 | 0.42% |
| 2025-03-05 | 7.24 | 7.26 | 7.07 | 7.19 | 7.19 | qfq | 5,647,526 | 40,290,869 | -0.96% |
| 2025-03-04 | 7.03 | 7.27 | 7.03 | 7.26 | 7.26 | qfq | 6,299,182 | 45,362,163 | 2.11% |
| 2025-03-03 | 7.11 | 7.30 | 7.03 | 7.11 | 7.11 | qfq | 7,076,656 | 50,894,245 | 0.00% |
| 2025-02-28 | 7.36 | 7.37 | 7.06 | 7.11 | 7.11 | qfq | 8,207,800 | 58,871,249 | -3.53% |
| 2025-02-27 | 7.43 | 7.45 | 7.20 | 7.37 | 7.37 | qfq | 7,872,749 | 57,691,191 | -0.81% |
| 2025-02-26 | 7.54 | 7.59 | 7.37 | 7.43 | 7.43 | qfq | 8,549,083 | 63,740,952 | -0.54% |
| 2025-02-25 | 7.44 | 7.59 | 7.40 | 7.47 | 7.47 | qfq | 7,794,175 | 58,460,307 | -0.80% |
| 2025-02-24 | 7.48 | 7.68 | 7.38 | 7.53 | 7.53 | qfq | 10,747,129 | 80,965,925 | 0.13% |
| 2025-02-21 | 7.52 | 7.56 | 7.39 | 7.52 | 7.52 | qfq | 9,548,253 | 71,549,480 | -0.40% |
| 2025-02-20 | 7.52 | 7.64 | 7.43 | 7.55 | 7.55 | qfq | 8,435,860 | 63,512,890 | 0.80% |
| 2025-02-19 | 7.16 | 7.53 | 7.13 | 7.49 | 7.49 | qfq | 9,055,890 | 66,916,042 | 4.03% |
| 2025-02-18 | 7.45 | 7.53 | 7.13 | 7.20 | 7.20 | qfq | 8,028,507 | 58,959,367 | -2.70% |
| 2025-02-17 | 7.40 | 7.49 | 7.30 | 7.40 | 7.40 | qfq | 7,032,304 | 52,023,492 | 0.41% |
| 2025-02-14 | 7.46 | 7.49 | 7.30 | 7.37 | 7.37 | qfq | 8,429,481 | 62,094,225 | -1.21% |
| 2025-02-13 | 7.63 | 7.64 | 7.44 | 7.46 | 7.46 | qfq | 8,768,529 | 65,918,724 | -2.36% |
| 2025-02-12 | 7.43 | 7.69 | 7.36 | 7.64 | 7.64 | qfq | 12,001,262 | 90,836,196 | 2.96% |
| 2025-02-11 | 7.55 | 7.55 | 7.35 | 7.42 | 7.42 | qfq | 7,105,030 | 52,735,219 | -1.59% |
| 2025-02-10 | 7.28 | 7.59 | 7.23 | 7.54 | 7.54 | qfq | 13,379,277 | 99,890,856 | 4.29% |
| 2025-02-07 | 7.14 | 7.40 | 7.11 | 7.23 | 7.23 | qfq | 13,801,353 | 100,303,760 | 0.84% |
| 2025-02-06 | 7.23 | 7.26 | 6.97 | 7.17 | 7.17 | qfq | 14,636,370 | 103,899,544 | -1.24% |
| 2025-02-05 | 6.85 | 7.28 | 6.84 | 7.26 | 7.26 | qfq | 15,273,190 | 108,098,087 | 6.14% |
| 2025-01-27 | 6.83 | 6.95 | 6.78 | 6.84 | 6.84 | qfq | 7,060,570 | 48,514,980 | 0.15% |
| 2025-01-24 | 6.70 | 6.87 | 6.59 | 6.83 | 6.83 | qfq | 8,149,890 | 55,008,319 | 1.04% |
| 2025-01-23 | 6.88 | 6.90 | 6.62 | 6.76 | 6.76 | qfq | 10,518,859 | 71,215,114 | -0.73% |
| 2025-01-22 | 6.79 | 6.97 | 6.67 | 6.81 | 6.81 | qfq | 10,697,612 | 73,113,320 | 0.29% |
| 2025-01-21 | 6.89 | 6.99 | 6.69 | 6.79 | 6.79 | qfq | 6,031,250 | 40,868,146 | -0.88% |
| 2025-01-20 | 6.83 | 6.99 | 6.69 | 6.85 | 6.85 | qfq | 8,152,996 | 55,773,727 | 1.93% |
| 2025-01-17 | 6.72 | 6.79 | 6.55 | 6.72 | 6.72 | qfq | 8,656,209 | 57,776,677 | 1.36% |
| 2025-01-16 | 6.66 | 6.82 | 6.55 | 6.63 | 6.63 | qfq | 7,325,896 | 48,878,377 | 0.45% |
| 2025-01-15 | 6.72 | 6.76 | 6.51 | 6.60 | 6.60 | qfq | 8,932,330 | 59,214,088 | -1.79% |
| 2025-01-14 | 6.30 | 6.74 | 6.29 | 6.72 | 6.72 | qfq | 10,257,200 | 67,587,197 | 7.18% |
| 2025-01-13 | 6.21 | 6.35 | 6.08 | 6.27 | 6.27 | qfq | 9,603,900 | 59,868,872 | -1.72% |
| 2025-01-10 | 6.75 | 6.87 | 6.38 | 6.38 | 6.38 | qfq | 10,574,810 | 70,053,339 | -6.04% |
| 2025-01-09 | 7.13 | 7.25 | 6.75 | 6.79 | 6.79 | qfq | 13,919,536 | 96,354,872 | -2.16% |
| 2025-01-08 | 6.99 | 7.04 | 6.64 | 6.94 | 6.94 | qfq | 11,959,600 | 82,299,328 | -1.28% |
| 2025-01-07 | 6.75 | 7.15 | 6.67 | 7.03 | 7.03 | qfq | 15,793,860 | 109,469,366 | 4.61% |
| 2025-01-06 | 6.27 | 6.99 | 5.88 | 6.72 | 6.72 | qfq | 19,033,968 | 123,503,167 | 6.67% |
| 2025-01-03 | 6.75 | 6.81 | 6.25 | 6.30 | 6.30 | qfq | 10,516,732 | 68,255,926 | -6.11% |
| 2025-01-02 | 6.92 | 6.98 | 6.62 | 6.71 | 6.71 | qfq | 8,699,000 | 59,372,564 | -3.03% |
| 2024-12-31 | 7.18 | 7.37 | 6.90 | 6.92 | 6.92 | qfq | 9,943,100 | 70,610,121 | -2.26% |
| 2024-12-30 | 7.20 | 7.28 | 6.93 | 7.08 | 7.08 | qfq | 6,617,280 | 46,955,154 | -2.21% |
| 2024-12-27 | 7.11 | 7.43 | 7.10 | 7.24 | 7.24 | qfq | 9,487,100 | 69,261,615 | 2.40% |
| 2024-12-26 | 7.00 | 7.18 | 7.00 | 7.07 | 7.07 | qfq | 6,458,378 | 45,928,294 | 1.00% |
| 2024-12-25 | 7.28 | 7.35 | 6.85 | 7.00 | 7.00 | qfq | 11,516,700 | 80,696,320 | -4.37% |
| 2024-12-24 | 7.37 | 7.52 | 7.17 | 7.32 | 7.32 | qfq | 8,478,036 | 61,915,550 | -0.54% |
| 2024-12-23 | 7.86 | 7.93 | 7.30 | 7.36 | 7.36 | qfq | 15,603,754 | 117,322,819 | -7.19% |
| 2024-12-20 | 7.70 | 8.05 | 7.70 | 7.93 | 7.93 | qfq | 13,085,781 | 103,309,187 | 2.99% |
| 2024-12-19 | 7.60 | 7.77 | 7.49 | 7.70 | 7.70 | qfq | 11,797,249 | 90,272,781 | 0.26% |
| 2024-12-18 | 7.76 | 7.88 | 7.44 | 7.68 | 7.68 | qfq | 14,914,900 | 114,720,262 | -1.03% |
| 2024-12-17 | 8.39 | 8.39 | 7.70 | 7.76 | 7.76 | qfq | 22,318,595 | 176,927,125 | -6.95% |
| 2024-12-16 | 8.91 | 8.96 | 8.27 | 8.34 | 8.34 | qfq | 30,059,851 | 256,902,145 | -6.40% |
| 2024-12-13 | 8.98 | 9.12 | 8.70 | 8.91 | 8.91 | qfq | 53,738,773 | 476,510,945 | -5.01% |
| 2024-12-12 | 7.95 | 9.53 | 7.95 | 9.38 | 9.38 | qfq | 75,875,065 | 697,498,350 | 18.14% |
| 2024-12-11 | 7.94 | 8.10 | 7.83 | 7.94 | 7.94 | qfq | 12,119,460 | 96,126,809 | 1.02% |
| 2024-12-10 | 8.28 | 8.32 | 7.83 | 7.86 | 7.86 | qfq | 14,598,712 | 117,439,881 | -2.24% |
| 2024-12-09 | 7.97 | 8.32 | 7.88 | 8.04 | 8.04 | qfq | 16,156,765 | 130,667,337 | 0.88% |
| 2024-12-06 | 8.20 | 8.26 | 7.93 | 7.97 | 7.97 | qfq | 12,235,890 | 98,259,050 | -2.80% |
| 2024-12-05 | 8.16 | 8.22 | 8.01 | 8.20 | 8.20 | qfq | 9,161,854 | 74,649,888 | 1.74% |
| 2024-12-04 | 8.08 | 8.20 | 7.98 | 8.06 | 8.06 | qfq | 9,354,062 | 75,560,501 | -1.23% |
| 2024-12-03 | 8.21 | 8.27 | 8.00 | 8.16 | 8.16 | qfq | 13,098,300 | 106,282,344 | -0.73% |
| 2024-12-02 | 8.38 | 8.42 | 8.12 | 8.22 | 8.22 | qfq | 17,429,474 | 143,501,468 | -1.91% |
| 2024-11-29 | 8.39 | 8.68 | 8.25 | 8.38 | 8.38 | qfq | 17,295,795 | 145,787,500 | 0.48% |
| 2024-11-28 | 8.04 | 8.65 | 8.03 | 8.34 | 8.34 | qfq | 23,668,203 | 200,299,191 | 3.35% |
| 2024-11-27 | 7.80 | 8.08 | 7.52 | 8.07 | 8.07 | qfq | 15,266,258 | 119,168,649 | 3.33% |
| 2024-11-26 | 8.02 | 8.03 | 7.76 | 7.81 | 7.81 | qfq | 11,434,300 | 90,062,977 | -2.50% |
| 2024-11-25 | 7.69 | 8.10 | 7.49 | 8.01 | 8.01 | qfq | 19,649,570 | 152,723,395 | 3.22% |
| 2024-11-22 | 8.61 | 8.63 | 7.70 | 7.76 | 7.76 | qfq | 29,645,170 | 240,626,633 | -9.77% |
| 2024-11-21 | 8.10 | 8.68 | 7.98 | 8.60 | 8.60 | qfq | 28,879,174 | 242,448,206 | 6.57% |
| 2024-11-20 | 7.80 | 8.10 | 7.67 | 8.07 | 8.07 | qfq | 13,978,000 | 111,458,156 | 4.81% |
| 2024-11-19 | 7.62 | 7.83 | 7.45 | 7.70 | 7.70 | qfq | 11,819,376 | 90,145,304 | 1.85% |
| 2024-11-18 | 7.89 | 8.02 | 7.40 | 7.56 | 7.56 | qfq | 15,348,859 | 115,906,610 | -4.06% |
| 2024-11-15 | 7.87 | 8.05 | 7.71 | 7.88 | 7.88 | qfq | 15,670,977 | 123,530,123 | -0.76% |
| 2024-11-14 | 8.29 | 8.40 | 7.90 | 7.94 | 7.94 | qfq | 16,123,900 | 130,198,622 | -3.64% |
| 2024-11-13 | 8.09 | 8.27 | 7.86 | 8.24 | 8.24 | qfq | 17,945,338 | 144,869,057 | 1.73% |
| 2024-11-12 | 8.08 | 8.30 | 7.79 | 8.10 | 8.10 | qfq | 26,633,723 | 213,513,153 | -0.37% |
| 2024-11-11 | 7.41 | 8.30 | 7.37 | 8.13 | 8.13 | qfq | 36,220,220 | 287,273,019 | 10.31% |
| 2024-11-08 | 7.69 | 7.70 | 7.25 | 7.37 | 7.37 | qfq | 20,475,198 | 151,584,331 | -2.90% |
| 2024-11-07 | 7.28 | 7.59 | 7.18 | 7.59 | 7.59 | qfq | 25,993,008 | 192,055,832 | 6.60% |
| 2024-11-06 | 7.10 | 7.30 | 6.94 | 7.12 | 7.12 | qfq | 20,291,993 | 144,639,781 | 1.57% |
| 2024-11-05 | 6.64 | 7.05 | 6.41 | 7.01 | 7.01 | qfq | 20,443,740 | 140,189,030 | 7.85% |
| 2024-11-04 | 6.25 | 6.50 | 6.20 | 6.50 | 6.50 | qfq | 9,705,188 | 62,327,127 | 4.33% |
| 2024-11-01 | 6.76 | 6.77 | 6.16 | 6.23 | 6.23 | qfq | 16,942,054 | 108,245,147 | -8.11% |
| 2024-10-31 | 6.67 | 6.85 | 6.66 | 6.78 | 6.78 | qfq | 10,591,572 | 71,928,443 | 1.80% |
| 2024-10-30 | 6.64 | 6.73 | 6.54 | 6.66 | 6.66 | qfq | 9,795,988 | 64,991,935 | -0.15% |
| 2024-10-29 | 6.97 | 6.98 | 6.64 | 6.67 | 6.67 | qfq | 13,756,872 | 93,070,780 | -4.03% |
| 2024-10-28 | 6.88 | 6.96 | 6.80 | 6.95 | 6.95 | qfq | 13,662,642 | 94,121,697 | 1.16% |
| 2024-10-25 | 6.65 | 6.89 | 6.60 | 6.87 | 6.87 | qfq | 13,612,930 | 92,613,096 | 3.62% |
| 2024-10-24 | 6.68 | 6.76 | 6.51 | 6.63 | 6.63 | qfq | 12,853,438 | 85,129,397 | -1.78% |
| 2024-10-23 | 6.68 | 6.90 | 6.65 | 6.75 | 6.75 | qfq | 17,553,519 | 118,929,437 | 0.90% |
| 2024-10-22 | 6.65 | 6.73 | 6.56 | 6.69 | 6.69 | qfq | 12,519,655 | 83,286,744 | 0.90% |
| 2024-10-21 | 6.53 | 6.74 | 6.43 | 6.63 | 6.63 | qfq | 15,735,567 | 103,792,722 | 2.95% |
| 2024-10-18 | 6.25 | 6.56 | 6.22 | 6.44 | 6.44 | qfq | 13,889,679 | 88,820,183 | 2.55% |
| 2024-10-17 | 6.34 | 6.46 | 6.24 | 6.28 | 6.28 | qfq | 10,584,264 | 67,276,293 | 0.32% |
| 2024-10-16 | 6.28 | 6.40 | 6.18 | 6.26 | 6.26 | qfq | 9,477,493 | 59,701,188 | -1.57% |
| 2024-10-15 | 6.39 | 6.56 | 6.29 | 6.36 | 6.36 | qfq | 13,084,013 | 84,287,078 | -1.40% |
| 2024-10-14 | 6.31 | 6.45 | 6.19 | 6.45 | 6.45 | qfq | 12,029,292 | 76,166,422 | 4.20% |
| 2024-10-11 | 6.50 | 6.55 | 6.10 | 6.19 | 6.19 | qfq | 13,758,077 | 86,221,260 | -5.64% |
| 2024-10-10 | 6.55 | 6.88 | 6.42 | 6.56 | 6.56 | qfq | 16,373,274 | 108,754,712 | 0.92% |
| 2024-10-09 | 7.20 | 7.39 | 6.50 | 6.50 | 6.50 | qfq | 26,870,119 | 186,393,104 | -14.13% |
| 2024-10-08 | 8.05 | 8.05 | 6.97 | 7.57 | 7.57 | qfq | 41,059,589 | 305,252,235 | 11.98% |
| 2024-09-30 | 6.06 | 6.89 | 5.93 | 6.76 | 6.76 | qfq | 36,811,389 | 235,526,863 | 15.95% |
| 2024-09-27 | 5.62 | 5.93 | 5.53 | 5.83 | 5.83 | qfq | 23,094,834 | 132,019,357 | 5.42% |
| 2024-09-26 | 5.48 | 5.55 | 5.41 | 5.53 | 5.53 | qfq | 14,503,300 | 79,433,604 | 0.55% |
| 2024-09-25 | 5.39 | 5.54 | 5.33 | 5.50 | 5.50 | qfq | 17,704,100 | 96,532,113 | 2.80% |
| 2024-09-24 | 5.24 | 5.35 | 5.18 | 5.35 | 5.35 | qfq | 10,635,400 | 56,269,915 | 2.49% |
| 2024-09-23 | 5.20 | 5.29 | 5.16 | 5.22 | 5.22 | qfq | 6,126,300 | 32,024,042 | -0.19% |
| 2024-09-20 | 5.32 | 5.35 | 5.19 | 5.23 | 5.23 | qfq | 7,893,200 | 41,350,351 | -1.88% |
| 2024-09-19 | 5.25 | 5.34 | 5.20 | 5.33 | 5.33 | qfq | 9,442,100 | 49,930,760 | 2.50% |
| 2024-09-18 | 5.25 | 5.26 | 5.05 | 5.20 | 5.20 | qfq | 9,034,500 | 46,539,115 | -0.95% |
| 2024-09-13 | 5.36 | 5.38 | 5.21 | 5.25 | 5.25 | qfq | 11,121,200 | 58,509,273 | -2.05% |
| 2024-09-12 | 5.30 | 5.45 | 5.26 | 5.36 | 5.36 | qfq | 20,358,700 | 108,877,713 | 0.37% |
| 2024-09-11 | 5.07 | 5.69 | 5.01 | 5.34 | 5.34 | qfq | 27,344,224 | 145,888,467 | 5.33% |
| 2024-09-10 | 4.99 | 5.09 | 4.90 | 5.07 | 5.07 | qfq | 5,538,010 | 27,689,680 | 2.22% |
| 2024-09-09 | 4.87 | 5.00 | 4.82 | 4.96 | 4.96 | qfq | 4,879,000 | 24,085,457 | 0.61% |
| 2024-09-06 | 5.11 | 5.12 | 4.92 | 4.93 | 4.93 | qfq | 6,457,600 | 32,312,037 | -3.52% |
| 2024-09-05 | 5.11 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 5,474,955 | 27,888,520 | 0.20% |
| 2024-09-04 | 5.06 | 5.20 | 5.04 | 5.10 | 5.10 | qfq | 7,066,700 | 36,185,484 | -0.20% |
| 2024-09-03 | 5.10 | 5.16 | 5.03 | 5.11 | 5.11 | qfq | 5,307,900 | 27,001,092 | 0.79% |
| 2024-09-02 | 5.22 | 5.24 | 5.04 | 5.07 | 5.07 | qfq | 7,899,400 | 40,592,326 | -1.55% |
| 2024-08-30 | 4.92 | 5.26 | 4.92 | 5.15 | 5.15 | qfq | 12,095,596 | 62,177,490 | 4.67% |
| 2024-08-29 | 4.77 | 4.95 | 4.72 | 4.92 | 4.92 | qfq | 7,166,400 | 34,865,847 | 2.71% |
| 2024-08-28 | 4.64 | 4.89 | 4.53 | 4.79 | 4.79 | qfq | 9,518,900 | 45,298,289 | 1.91% |
| 2024-08-27 | 4.98 | 5.03 | 4.69 | 4.70 | 4.70 | qfq | 10,673,724 | 51,519,489 | -6.19% |
| 2024-08-26 | 4.88 | 5.08 | 4.84 | 5.01 | 5.01 | qfq | 9,859,970 | 49,227,703 | 2.87% |
| 2024-08-23 | 5.08 | 5.10 | 4.78 | 4.87 | 4.87 | qfq | 15,676,100 | 76,840,234 | -4.88% |
| 2024-08-22 | 5.28 | 5.36 | 5.09 | 5.12 | 5.12 | qfq | 15,651,700 | 82,102,148 | -1.54% |
| 2024-08-21 | 5.17 | 5.32 | 5.14 | 5.20 | 5.20 | qfq | 8,624,346 | 45,072,472 | 0.58% |
| 2024-08-20 | 5.31 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 10,813,219 | 56,250,644 | -3.18% |
| 2024-08-19 | 5.28 | 5.41 | 5.18 | 5.34 | 5.34 | qfq | 12,292,266 | 64,894,738 | 1.91% |
| 2024-08-16 | 5.34 | 5.54 | 5.23 | 5.24 | 5.24 | qfq | 14,679,930 | 78,782,646 | -0.57% |
| 2024-08-15 | 5.18 | 5.28 | 5.11 | 5.27 | 5.27 | qfq | 10,081,771 | 52,537,755 | 1.15% |
| 2024-08-14 | 5.25 | 5.29 | 5.20 | 5.21 | 5.21 | qfq | 8,277,435 | 43,309,418 | -0.38% |
| 2024-08-13 | 5.13 | 5.28 | 5.06 | 5.23 | 5.23 | qfq | 11,900,318 | 61,634,171 | 1.36% |
| 2024-08-12 | 5.15 | 5.37 | 5.05 | 5.16 | 5.16 | qfq | 14,230,255 | 74,133,981 | 1.38% |
| 2024-08-09 | 5.16 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 5,330,700 | 27,426,671 | -0.97% |
| 2024-08-08 | 5.23 | 5.25 | 5.03 | 5.14 | 5.14 | qfq | 8,277,200 | 42,324,304 | -1.34% |
| 2024-08-07 | 5.18 | 5.42 | 5.15 | 5.21 | 5.21 | qfq | 12,567,400 | 65,938,006 | 1.76% |
| 2024-08-06 | 5.06 | 5.14 | 5.00 | 5.12 | 5.12 | qfq | 5,739,833 | 29,155,921 | 2.61% |
| 2024-08-05 | 5.14 | 5.21 | 4.99 | 4.99 | 4.99 | qfq | 8,067,800 | 41,166,346 | -3.67% |
| 2024-08-02 | 5.25 | 5.36 | 5.17 | 5.18 | 5.18 | qfq | 7,096,300 | 37,339,431 | -2.26% |
| 2024-08-01 | 5.29 | 5.38 | 5.25 | 5.30 | 5.30 | qfq | 8,143,884 | 43,307,758 | 0.57% |
| 2024-07-31 | 5.13 | 5.28 | 5.10 | 5.27 | 5.27 | qfq | 7,377,700 | 38,454,786 | 2.53% |
| 2024-07-30 | 5.07 | 5.18 | 5.03 | 5.14 | 5.14 | qfq | 6,516,500 | 33,432,290 | 1.18% |
| 2024-07-29 | 5.05 | 5.10 | 5.01 | 5.08 | 5.08 | qfq | 6,507,030 | 32,928,066 | 0.79% |
| 2024-07-26 | 4.86 | 5.04 | 4.86 | 5.04 | 5.04 | qfq | 7,965,930 | 39,747,743 | 3.70% |
| 2024-07-25 | 4.77 | 4.93 | 4.70 | 4.86 | 4.86 | qfq | 6,176,540 | 29,708,564 | 1.46% |
| 2024-07-24 | 4.91 | 4.96 | 4.77 | 4.79 | 4.79 | qfq | 6,567,146 | 31,785,650 | -2.64% |
| 2024-07-23 | 5.01 | 5.09 | 4.90 | 4.92 | 4.92 | qfq | 6,054,100 | 30,361,256 | -1.80% |
| 2024-07-22 | 4.90 | 5.01 | 4.88 | 5.01 | 5.01 | qfq | 7,296,234 | 36,209,463 | 2.24% |
| 2024-07-19 | 4.83 | 4.93 | 4.76 | 4.90 | 4.90 | qfq | 8,135,505 | 39,569,790 | 1.45% |
| 2024-07-18 | 4.78 | 4.87 | 4.60 | 4.83 | 4.83 | qfq | 7,930,954 | 37,730,091 | 0.00% |
| 2024-07-17 | 4.97 | 5.01 | 4.80 | 4.83 | 4.83 | qfq | 8,231,923 | 40,298,612 | -2.82% |
| 2024-07-16 | 5.08 | 5.12 | 4.91 | 4.97 | 4.97 | qfq | 9,517,368 | 47,446,374 | -1.97% |
| 2024-07-15 | 5.26 | 5.27 | 5.00 | 5.07 | 5.07 | qfq | 8,916,103 | 45,456,317 | -3.43% |
| 2024-07-12 | 5.29 | 5.36 | 5.18 | 5.25 | 5.25 | qfq | 8,633,000 | 45,485,239 | -0.57% |
| 2024-07-11 | 5.15 | 5.28 | 5.12 | 5.28 | 5.28 | qfq | 12,869,200 | 67,117,967 | 4.76% |
| 2024-07-10 | 5.19 | 5.21 | 5.03 | 5.04 | 5.04 | qfq | 10,021,816 | 51,194,652 | -3.26% |
| 2024-07-09 | 5.11 | 5.23 | 5.07 | 5.21 | 5.21 | qfq | 9,603,422 | 49,607,351 | 2.16% |
| 2024-07-08 | 5.33 | 5.34 | 5.09 | 5.10 | 5.10 | qfq | 10,056,770 | 51,982,313 | -4.32% |
| 2024-07-05 | 5.30 | 5.43 | 5.13 | 5.33 | 5.33 | qfq | 9,005,700 | 48,007,988 | 0.38% |
| 2024-07-04 | 5.60 | 5.66 | 5.31 | 5.31 | 5.31 | qfq | 13,072,155 | 71,153,100 | -6.02% |
| 2024-07-03 | 5.77 | 5.78 | 5.48 | 5.65 | 5.65 | qfq | 18,314,400 | 102,705,954 | -2.59% |
| 2024-07-02 | 5.60 | 5.88 | 5.55 | 5.80 | 5.80 | qfq | 21,817,055 | 124,623,082 | 3.02% |
| 2024-07-01 | 5.53 | 5.67 | 5.51 | 5.63 | 5.63 | qfq | 12,700,200 | 71,049,530 | 1.26% |
| 2024-06-28 | 5.39 | 5.74 | 5.36 | 5.56 | 5.56 | qfq | 18,482,684 | 103,501,002 | 2.39% |
| 2024-06-27 | 5.70 | 5.85 | 5.43 | 5.43 | 5.43 | qfq | 19,647,430 | 110,981,785 | -2.69% |
| 2024-06-26 | 5.36 | 5.60 | 5.20 | 5.58 | 5.58 | qfq | 16,632,925 | 90,002,726 | 4.10% |
| 2024-06-25 | 5.53 | 5.63 | 5.28 | 5.36 | 5.36 | qfq | 16,185,325 | 87,310,400 | -3.42% |
| 2024-06-24 | 5.90 | 5.92 | 5.50 | 5.55 | 5.55 | qfq | 22,751,193 | 128,741,452 | -6.72% |
| 2024-06-21 | 6.28 | 6.29 | 5.92 | 5.95 | 5.95 | qfq | 23,243,648 | 141,335,357 | -6.30% |
| 2024-06-20 | 6.16 | 6.50 | 6.16 | 6.35 | 6.35 | qfq | 26,175,042 | 167,152,784 | 0.79% |
| 2024-06-19 | 6.61 | 6.62 | 6.27 | 6.30 | 6.30 | qfq | 30,163,120 | 192,463,158 | -5.97% |
| 2024-06-18 | 6.64 | 6.71 | 6.41 | 6.70 | 6.70 | qfq | 33,054,603 | 216,203,714 | -0.45% |
| 2024-06-17 | 6.58 | 6.98 | 6.46 | 6.73 | 6.73 | qfq | 37,409,019 | 249,636,770 | -1.75% |
| 2024-06-14 | 6.50 | 7.45 | 6.45 | 6.85 | 6.85 | qfq | 59,744,565 | 415,183,793 | 2.70% |
| 2024-06-13 | 6.14 | 7.07 | 6.13 | 6.67 | 6.67 | qfq | 58,393,240 | 386,444,988 | 8.46% |
| 2024-06-12 | 6.20 | 6.28 | 6.02 | 6.15 | 6.15 | qfq | 32,097,432 | 197,071,328 | -1.76% |
| 2024-06-11 | 5.88 | 6.30 | 5.70 | 6.26 | 6.26 | qfq | 40,118,926 | 245,138,110 | 4.16% |
| 2024-06-07 | 6.26 | 6.40 | 5.67 | 6.01 | 6.01 | qfq | 45,793,544 | 272,666,485 | -2.59% |
| 2024-06-06 | 6.69 | 6.78 | 6.09 | 6.17 | 6.17 | qfq | 53,567,945 | 338,199,191 | -8.05% |
| 2024-06-05 | 7.05 | 7.39 | 6.69 | 6.71 | 6.71 | qfq | 81,746,269 | 576,202,430 | -4.69% |
| 2024-06-04 | 5.80 | 7.04 | 5.66 | 7.04 | 7.04 | qfq | 75,087,272 | 496,070,453 | 19.93% |
| 2024-06-03 | 6.17 | 6.33 | 5.79 | 5.87 | 5.87 | qfq | 49,703,671 | 299,945,520 | -11.33% |
| 2024-05-31 | 6.28 | 6.79 | 6.06 | 6.62 | 6.62 | qfq | 73,945,087 | 480,210,434 | 4.25% |
| 2024-05-30 | 5.54 | 6.35 | 5.54 | 6.35 | 6.35 | qfq | 31,810,685 | 197,750,674 | 20.04% |
| 2024-05-29 | 5.40 | 5.51 | 5.26 | 5.29 | 5.29 | qfq | 15,662,584 | 84,086,619 | -3.29% |
| 2024-05-28 | 5.34 | 5.58 | 5.26 | 5.47 | 5.47 | qfq | 23,044,330 | 125,304,802 | 1.11% |
| 2024-05-27 | 5.13 | 5.51 | 5.13 | 5.41 | 5.41 | qfq | 23,539,726 | 126,877,527 | 3.84% |
| 2024-05-24 | 5.09 | 5.59 | 5.02 | 5.21 | 5.21 | qfq | 18,308,726 | 97,254,801 | 2.36% |
| 2024-05-23 | 5.25 | 5.25 | 5.05 | 5.09 | 5.09 | qfq | 7,782,372 | 39,763,136 | -3.23% |
| 2024-05-22 | 5.22 | 5.26 | 5.09 | 5.26 | 5.26 | qfq | 11,281,153 | 58,437,040 | 1.54% |
| 2024-05-21 | 5.42 | 5.42 | 5.12 | 5.18 | 5.18 | qfq | 9,498,821 | 49,287,602 | -3.36% |
| 2024-05-20 | 5.53 | 5.60 | 5.31 | 5.36 | 5.36 | qfq | 8,765,230 | 47,621,633 | -2.37% |
| 2024-05-17 | 5.39 | 5.49 | 5.31 | 5.49 | 5.49 | qfq | 6,166,362 | 33,463,055 | 1.86% |
| 2024-05-16 | 5.32 | 5.49 | 5.32 | 5.39 | 5.39 | qfq | 9,428,362 | 51,171,339 | 1.51% |
| 2024-05-15 | 5.42 | 5.52 | 5.30 | 5.31 | 5.31 | qfq | 7,599,000 | 41,030,379 | -2.03% |
| 2024-05-14 | 5.33 | 5.68 | 5.33 | 5.42 | 5.42 | qfq | 13,882,193 | 75,854,114 | 1.88% |
| 2024-05-13 | 5.48 | 5.48 | 5.20 | 5.32 | 5.32 | qfq | 8,486,196 | 45,276,667 | -3.45% |
| 2024-05-10 | 5.64 | 5.69 | 5.45 | 5.51 | 5.51 | qfq | 10,305,190 | 56,956,503 | -2.30% |
| 2024-05-09 | 5.73 | 5.83 | 5.62 | 5.64 | 5.64 | qfq | 11,947,645 | 68,336,488 | -0.70% |
| 2024-05-08 | 5.83 | 5.99 | 5.65 | 5.68 | 5.68 | qfq | 16,865,795 | 97,183,501 | -3.24% |
| 2024-05-07 | 5.74 | 6.06 | 5.60 | 5.87 | 5.87 | qfq | 19,376,307 | 112,744,440 | 2.62% |
| 2024-05-06 | 5.58 | 5.73 | 5.58 | 5.72 | 5.72 | qfq | 10,431,234 | 59,198,117 | 3.44% |
| 2024-04-30 | 5.65 | 5.71 | 5.42 | 5.53 | 5.53 | qfq | 11,036,870 | 61,466,284 | -1.25% |
| 2024-04-29 | 5.41 | 5.61 | 5.39 | 5.60 | 5.60 | qfq | 10,973,424 | 60,786,400 | 2.94% |
| 2024-04-26 | 5.38 | 5.50 | 5.26 | 5.44 | 5.44 | qfq | 8,111,400 | 43,826,579 | 2.26% |
| 2024-04-25 | 5.33 | 5.39 | 5.19 | 5.32 | 5.32 | qfq | 7,847,921 | 41,770,947 | 0.00% |
| 2024-04-24 | 5.35 | 5.54 | 5.22 | 5.32 | 5.32 | qfq | 10,005,400 | 53,477,411 | 0.00% |
| 2024-04-23 | 5.47 | 5.47 | 5.19 | 5.32 | 5.32 | qfq | 9,284,730 | 49,340,043 | 0.00% |
| 2024-04-22 | 4.94 | 5.65 | 4.90 | 5.32 | 5.32 | qfq | 18,621,176 | 99,768,270 | 4.31% |
| 2024-04-19 | 5.20 | 5.32 | 5.05 | 5.10 | 5.10 | qfq | 7,701,170 | 39,606,619 | -3.41% |
| 2024-04-18 | 5.36 | 5.39 | 5.15 | 5.28 | 5.28 | qfq | 10,310,700 | 54,551,552 | -1.49% |
| 2024-04-17 | 4.68 | 5.50 | 4.68 | 5.36 | 5.36 | qfq | 18,012,263 | 94,694,020 | 15.02% |
| 2024-04-16 | 5.13 | 5.16 | 4.52 | 4.66 | 4.66 | qfq | 17,193,958 | 81,348,672 | -9.34% |
| 2024-04-15 | 5.62 | 5.65 | 5.00 | 5.14 | 5.14 | qfq | 18,331,771 | 95,609,507 | -8.21% |
| 2024-04-12 | 5.74 | 5.93 | 5.52 | 5.60 | 5.60 | qfq | 17,840,900 | 101,462,277 | -3.11% |
| 2024-04-11 | 5.78 | 5.94 | 5.70 | 5.78 | 5.78 | qfq | 11,582,200 | 67,348,633 | -0.69% |
| 2024-04-10 | 6.15 | 6.16 | 5.77 | 5.82 | 5.82 | qfq | 15,391,300 | 90,321,922 | -5.67% |
| 2024-04-09 | 6.08 | 6.27 | 6.08 | 6.17 | 6.17 | qfq | 12,158,592 | 75,091,825 | 1.15% |
| 2024-04-08 | 6.80 | 6.80 | 6.08 | 6.10 | 6.10 | qfq | 14,857,863 | 93,260,789 | -8.41% |
| 2024-04-03 | 6.85 | 6.88 | 6.57 | 6.66 | 6.66 | qfq | 9,637,000 | 64,312,848 | -4.17% |
| 2024-04-02 | 6.95 | 7.14 | 6.81 | 6.95 | 6.95 | qfq | 12,109,539 | 84,123,292 | 1.02% |
| 2024-04-01 | 6.94 | 7.03 | 6.70 | 6.88 | 6.88 | qfq | 9,660,563 | 65,909,458 | -0.15% |
| 2024-03-29 | 6.72 | 7.00 | 6.60 | 6.89 | 6.89 | qfq | 12,911,608 | 87,860,975 | 4.87% |
| 2024-03-28 | 6.19 | 6.65 | 6.19 | 6.57 | 6.57 | qfq | 9,688,000 | 62,933,368 | 5.12% |
| 2024-03-27 | 6.64 | 6.72 | 6.23 | 6.25 | 6.25 | qfq | 9,471,878 | 60,830,356 | -6.44% |
| 2024-03-26 | 6.66 | 6.91 | 6.54 | 6.68 | 6.68 | qfq | 10,835,905 | 72,751,420 | -0.60% |
| 2024-03-25 | 7.24 | 7.35 | 6.70 | 6.72 | 6.72 | qfq | 19,440,712 | 135,471,261 | -8.82% |
| 2024-03-22 | 7.68 | 7.71 | 7.34 | 7.37 | 7.37 | qfq | 25,535,379 | 191,430,266 | -3.53% |
| 2024-03-21 | 7.23 | 7.78 | 7.19 | 7.64 | 7.64 | qfq | 28,741,191 | 217,446,154 | 5.23% |
| 2024-03-20 | 7.04 | 7.34 | 7.00 | 7.26 | 7.26 | qfq | 21,309,554 | 153,515,472 | 3.13% |
| 2024-03-19 | 7.05 | 7.36 | 7.03 | 7.04 | 7.04 | qfq | 21,406,541 | 153,397,896 | 1.15% |
| 2024-03-18 | 6.90 | 7.09 | 6.86 | 6.96 | 6.96 | qfq | 10,621,999 | 73,808,906 | 0.87% |
| 2024-03-15 | 6.61 | 6.90 | 6.58 | 6.90 | 6.90 | qfq | 10,759,641 | 72,819,870 | 3.60% |
| 2024-03-14 | 6.78 | 6.86 | 6.53 | 6.66 | 6.66 | qfq | 10,704,692 | 71,468,219 | -2.06% |
| 2024-03-13 | 6.96 | 6.96 | 6.77 | 6.80 | 6.80 | qfq | 13,068,350 | 89,428,396 | -2.86% |
| 2024-03-12 | 6.79 | 7.05 | 6.69 | 7.00 | 7.00 | qfq | 20,504,244 | 142,009,843 | 2.79% |
| 2024-03-11 | 6.52 | 6.87 | 6.51 | 6.81 | 6.81 | qfq | 16,007,331 | 107,569,547 | 4.61% |
| 2024-03-08 | 6.45 | 6.59 | 6.37 | 6.51 | 6.51 | qfq | 11,012,501 | 71,389,027 | -0.15% |
| 2024-03-07 | 7.01 | 7.07 | 6.50 | 6.52 | 6.52 | qfq | 22,522,735 | 152,475,625 | -6.86% |
| 2024-03-06 | 6.91 | 7.15 | 6.86 | 7.00 | 7.00 | qfq | 16,945,221 | 118,721,250 | 0.00% |
| 2024-03-05 | 7.13 | 7.17 | 6.82 | 7.00 | 7.00 | qfq | 20,224,153 | 140,293,590 | -2.78% |
| 2024-03-04 | 7.57 | 7.60 | 6.86 | 7.20 | 7.20 | qfq | 30,675,415 | 219,820,327 | -4.51% |
| 2024-03-01 | 8.25 | 8.39 | 7.44 | 7.54 | 7.54 | qfq | 46,184,350 | 359,290,219 | -8.16% |
| 2024-02-29 | 6.80 | 8.50 | 6.42 | 8.21 | 8.21 | qfq | 61,739,761 | 457,102,594 | 15.96% |
| 2024-02-28 | 6.47 | 7.62 | 6.39 | 7.08 | 7.08 | qfq | 53,242,960 | 381,740,884 | 11.50% |
| 2024-02-27 | 6.11 | 6.35 | 6.01 | 6.35 | 6.35 | qfq | 13,103,725 | 81,396,070 | 2.75% |
| 2024-02-26 | 6.10 | 6.31 | 5.95 | 6.18 | 6.18 | qfq | 17,438,460 | 107,010,263 | 2.15% |
| 2024-02-23 | 5.95 | 6.07 | 5.82 | 6.05 | 6.05 | qfq | 15,513,959 | 92,303,733 | 3.60% |
| 2024-02-22 | 5.59 | 5.95 | 5.50 | 5.84 | 5.84 | qfq | 14,812,862 | 84,856,478 | 4.85% |
| 2024-02-21 | 5.42 | 5.85 | 5.31 | 5.57 | 5.57 | qfq | 15,605,722 | 88,428,494 | 3.15% |
| 2024-02-20 | 5.15 | 5.45 | 5.00 | 5.40 | 5.40 | qfq | 14,106,170 | 73,670,035 | 5.26% |
| 2024-02-19 | 5.00 | 5.40 | 4.91 | 5.13 | 5.13 | qfq | 17,137,625 | 87,258,260 | 4.06% |
| 2024-02-08 | 4.29 | 4.93 | 4.18 | 4.93 | 4.93 | qfq | 15,059,281 | 69,640,285 | 16.00% |
| 2024-02-07 | 5.07 | 5.08 | 4.14 | 4.25 | 4.25 | qfq | 19,496,942 | 88,705,318 | -14.83% |
| 2024-02-06 | 5.00 | 5.20 | 4.38 | 4.99 | 4.99 | qfq | 16,897,592 | 79,226,783 | -0.20% |
| 2024-02-05 | 5.98 | 5.98 | 4.96 | 5.00 | 5.00 | qfq | 14,159,863 | 74,750,902 | -15.82% |
| 2024-02-02 | 6.30 | 6.54 | 5.60 | 5.94 | 5.94 | qfq | 12,223,051 | 74,255,537 | -4.96% |
| 2024-02-01 | 6.40 | 6.44 | 6.06 | 6.25 | 6.25 | qfq | 9,510,168 | 59,255,763 | -3.10% |
| 2024-01-31 | 6.79 | 6.94 | 6.26 | 6.45 | 6.45 | qfq | 16,052,787 | 105,527,471 | -9.66% |
| 2024-01-30 | 7.62 | 7.64 | 7.10 | 7.14 | 7.14 | qfq | 8,641,560 | 63,331,921 | -7.39% |
| 2024-01-29 | 8.44 | 8.48 | 7.66 | 7.71 | 7.71 | qfq | 10,845,500 | 85,702,747 | -9.08% |
| 2024-01-26 | 8.78 | 8.90 | 8.39 | 8.48 | 8.48 | qfq | 10,656,100 | 91,638,833 | -4.72% |
| 2024-01-25 | 9.00 | 9.25 | 8.73 | 8.90 | 8.90 | qfq | 13,214,200 | 117,970,908 | -0.78% |
| 2024-01-24 | 8.70 | 9.34 | 8.60 | 8.97 | 8.97 | qfq | 15,197,900 | 136,587,763 | 4.91% |
| 2024-01-23 | 8.32 | 8.60 | 8.12 | 8.55 | 8.55 | qfq | 6,921,600 | 58,309,397 | 2.64% |
| 2024-01-22 | 9.20 | 9.29 | 8.21 | 8.33 | 8.33 | qfq | 10,661,834 | 93,471,223 | -9.65% |
| 2024-01-19 | 9.21 | 9.65 | 8.99 | 9.22 | 9.22 | qfq | 8,690,378 | 80,913,567 | 0.11% |
| 2024-01-18 | 9.23 | 9.53 | 8.80 | 9.21 | 9.21 | qfq | 14,071,697 | 127,818,889 | -3.05% |
| 2024-01-17 | 9.98 | 9.98 | 9.20 | 9.50 | 9.50 | qfq | 16,499,800 | 158,548,381 | -4.71% |
| 2024-01-16 | 10.11 | 10.18 | 9.78 | 9.97 | 9.97 | qfq | 19,646,234 | 195,477,537 | -2.25% |
| 2024-01-15 | 9.57 | 10.46 | 9.45 | 10.20 | 10.20 | qfq | 26,495,054 | 268,052,207 | 5.59% |
| 2024-01-12 | 9.77 | 10.21 | 9.63 | 9.66 | 9.66 | qfq | 12,988,305 | 128,924,647 | -1.13% |
| 2024-01-11 | 9.90 | 9.92 | 9.42 | 9.77 | 9.77 | qfq | 12,720,060 | 122,640,955 | -0.91% |
| 2024-01-10 | 10.01 | 10.40 | 9.69 | 9.86 | 9.86 | qfq | 17,555,651 | 175,938,750 | -1.00% |
| 2024-01-09 | 9.48 | 10.22 | 9.48 | 9.96 | 9.96 | qfq | 18,513,116 | 183,891,455 | 4.95% |
| 2024-01-08 | 9.42 | 9.72 | 9.36 | 9.49 | 9.49 | qfq | 9,813,900 | 93,438,778 | -0.32% |
| 2024-01-05 | 9.93 | 9.96 | 9.41 | 9.52 | 9.52 | qfq | 13,561,466 | 130,511,649 | -4.32% |
| 2024-01-04 | 10.14 | 10.50 | 9.84 | 9.95 | 9.95 | qfq | 17,034,466 | 171,194,869 | -1.78% |
| 2024-01-03 | 9.90 | 10.40 | 9.87 | 10.13 | 10.13 | qfq | 25,123,566 | 255,573,131 | 1.30% |
| 2024-01-02 | 9.40 | 10.25 | 9.29 | 10.00 | 10.00 | qfq | 23,252,429 | 228,419,092 | 5.71% |
| 2023-12-29 | 9.35 | 9.50 | 9.32 | 9.46 | 9.46 | qfq | 8,672,870 | 81,695,258 | 1.72% |
| 2023-12-28 | 9.09 | 9.40 | 9.00 | 9.30 | 9.30 | qfq | 9,448,231 | 87,401,591 | 1.86% |
| 2023-12-27 | 8.89 | 9.17 | 8.73 | 9.13 | 9.13 | qfq | 7,818,800 | 70,316,030 | 2.82% |
| 2023-12-26 | 9.05 | 9.19 | 8.82 | 8.88 | 8.88 | qfq | 5,247,300 | 46,969,475 | -1.33% |
| 2023-12-25 | 9.20 | 9.20 | 8.93 | 9.00 | 9.00 | qfq | 4,518,400 | 40,774,251 | -1.42% |
| 2023-12-22 | 9.37 | 9.45 | 9.03 | 9.13 | 9.13 | qfq | 10,519,826 | 97,015,030 | -2.87% |
| 2023-12-21 | 9.00 | 9.51 | 8.75 | 9.40 | 9.40 | qfq | 12,242,726 | 112,942,825 | 4.33% |
| 2023-12-20 | 8.91 | 9.10 | 8.85 | 9.01 | 9.01 | qfq | 5,784,372 | 52,050,559 | 1.12% |
| 2023-12-19 | 8.78 | 9.07 | 8.74 | 8.91 | 8.91 | qfq | 6,332,608 | 56,445,779 | 1.48% |
| 2023-12-18 | 8.90 | 8.95 | 8.75 | 8.78 | 8.78 | qfq | 4,213,000 | 37,200,075 | -1.46% |
| 2023-12-15 | 9.09 | 9.13 | 8.90 | 8.91 | 8.91 | qfq | 5,717,800 | 51,311,823 | -2.20% |
| 2023-12-14 | 9.04 | 9.33 | 9.00 | 9.11 | 9.11 | qfq | 7,660,304 | 70,199,450 | 0.89% |
| 2023-12-13 | 8.94 | 9.28 | 8.91 | 9.03 | 9.03 | qfq | 8,988,033 | 81,917,174 | 1.12% |
| 2023-12-12 | 8.74 | 8.96 | 8.69 | 8.93 | 8.93 | qfq | 6,883,283 | 60,776,932 | 1.71% |
| 2023-12-11 | 8.93 | 8.96 | 8.54 | 8.78 | 8.78 | qfq | 9,595,978 | 83,622,150 | -2.55% |
| 2023-12-08 | 8.96 | 9.18 | 8.88 | 9.01 | 9.01 | qfq | 8,396,700 | 75,533,553 | 0.67% |
| 2023-12-07 | 9.02 | 9.12 | 8.92 | 8.95 | 8.95 | qfq | 6,920,870 | 62,077,183 | -1.54% |
| 2023-12-06 | 9.06 | 9.29 | 9.05 | 9.09 | 9.09 | qfq | 10,640,130 | 97,135,804 | -0.44% |
| 2023-12-05 | 9.20 | 9.46 | 9.12 | 9.13 | 9.13 | qfq | 15,728,447 | 145,776,511 | -1.40% |
| 2023-12-04 | 8.93 | 9.61 | 8.87 | 9.26 | 9.26 | qfq | 24,000,147 | 221,610,003 | 4.28% |
| 2023-12-01 | 9.05 | 9.11 | 8.80 | 8.88 | 8.88 | qfq | 11,719,520 | 104,619,213 | -1.88% |
| 2023-11-30 | 9.20 | 9.31 | 8.96 | 9.05 | 9.05 | qfq | 12,617,159 | 114,729,419 | -1.95% |
| 2023-11-29 | 9.29 | 9.39 | 9.08 | 9.23 | 9.23 | qfq | 23,376,427 | 215,064,346 | -2.84% |
| 2023-11-28 | 8.68 | 9.66 | 8.67 | 9.50 | 9.50 | qfq | 26,350,943 | 243,742,851 | 8.82% |
| 2023-11-27 | 8.69 | 8.77 | 8.56 | 8.73 | 8.73 | qfq | 5,782,459 | 50,166,788 | -0.46% |
| 2023-11-24 | 8.86 | 8.86 | 8.68 | 8.77 | 8.77 | qfq | 6,666,000 | 58,198,750 | -1.13% |
| 2023-11-23 | 8.69 | 8.96 | 8.68 | 8.87 | 8.87 | qfq | 5,737,100 | 50,572,657 | 1.95% |
| 2023-11-22 | 8.81 | 8.86 | 8.70 | 8.70 | 8.70 | qfq | 4,773,800 | 41,832,381 | -1.58% |
| 2023-11-21 | 8.87 | 8.96 | 8.77 | 8.84 | 8.84 | qfq | 6,608,290 | 58,533,194 | -0.79% |
| 2023-11-20 | 8.64 | 8.92 | 8.63 | 8.91 | 8.91 | qfq | 6,558,381 | 57,851,527 | 2.89% |
| 2023-11-17 | 8.55 | 8.72 | 8.53 | 8.66 | 8.66 | qfq | 3,428,700 | 29,579,166 | 1.05% |
| 2023-11-16 | 8.80 | 8.80 | 8.54 | 8.57 | 8.57 | qfq | 5,603,000 | 48,289,315 | -2.39% |
| 2023-11-15 | 8.63 | 8.82 | 8.61 | 8.78 | 8.78 | qfq | 6,910,135 | 60,305,952 | 2.93% |
| 2023-11-14 | 8.55 | 8.61 | 8.46 | 8.53 | 8.53 | qfq | 4,472,526 | 38,217,049 | 0.00% |
| 2023-11-13 | 8.45 | 8.54 | 8.42 | 8.53 | 8.53 | qfq | 5,379,941 | 45,652,967 | 0.95% |
| 2023-11-10 | 8.45 | 8.47 | 8.32 | 8.45 | 8.45 | qfq | 3,684,700 | 30,988,778 | -0.12% |
| 2023-11-09 | 8.50 | 8.55 | 8.40 | 8.46 | 8.46 | qfq | 4,963,325 | 42,067,404 | -0.59% |
| 2023-11-08 | 8.47 | 8.54 | 8.36 | 8.51 | 8.51 | qfq | 5,243,600 | 44,364,155 | 0.83% |
| 2023-11-07 | 8.49 | 8.49 | 8.36 | 8.44 | 8.44 | qfq | 3,975,935 | 33,599,145 | -0.24% |
| 2023-11-06 | 8.38 | 8.53 | 8.30 | 8.46 | 8.46 | qfq | 6,230,800 | 52,520,148 | 1.81% |
| 2023-11-03 | 8.17 | 8.38 | 8.16 | 8.31 | 8.31 | qfq | 4,511,900 | 37,528,455 | 1.84% |
| 2023-11-02 | 8.33 | 8.36 | 8.15 | 8.16 | 8.16 | qfq | 4,425,820 | 36,415,320 | -1.69% |
| 2023-11-01 | 8.23 | 8.38 | 8.20 | 8.30 | 8.30 | qfq | 4,186,870 | 34,799,953 | 0.97% |
| 2023-10-31 | 8.33 | 8.42 | 8.15 | 8.22 | 8.22 | qfq | 5,286,475 | 43,640,140 | -1.32% |
| 2023-10-30 | 8.20 | 8.36 | 8.12 | 8.33 | 8.33 | qfq | 6,347,296 | 52,409,748 | 2.08% |
| 2023-10-27 | 8.01 | 8.19 | 7.95 | 8.16 | 8.16 | qfq | 4,600,353 | 37,269,491 | 1.49% |
| 2023-10-26 | 7.99 | 8.05 | 7.77 | 8.04 | 8.04 | qfq | 4,557,355 | 36,009,428 | 0.37% |
| 2023-10-25 | 7.88 | 8.18 | 7.86 | 8.01 | 8.01 | qfq | 5,977,102 | 48,180,765 | 1.52% |
| 2023-10-24 | 7.75 | 7.92 | 7.65 | 7.89 | 7.89 | qfq | 4,808,102 | 37,626,652 | 2.47% |
| 2023-10-23 | 7.91 | 7.99 | 7.69 | 7.70 | 7.70 | qfq | 5,566,864 | 43,407,827 | -3.14% |
| 2023-10-20 | 7.86 | 8.18 | 7.85 | 7.95 | 7.95 | qfq | 5,945,125 | 47,697,726 | 0.51% |
| 2023-10-19 | 7.96 | 8.11 | 7.90 | 7.91 | 7.91 | qfq | 5,766,400 | 46,118,309 | -0.63% |
| 2023-10-18 | 8.31 | 8.35 | 7.96 | 7.96 | 7.96 | qfq | 9,064,399 | 73,085,690 | -4.44% |
| 2023-10-17 | 8.22 | 8.47 | 8.22 | 8.33 | 8.33 | qfq | 8,683,270 | 72,575,225 | -0.24% |
| 2023-10-16 | 8.84 | 8.84 | 8.22 | 8.35 | 8.35 | qfq | 13,657,427 | 115,147,656 | -5.76% |
| 2023-10-13 | 8.67 | 8.91 | 8.62 | 8.86 | 8.86 | qfq | 10,789,893 | 94,740,158 | 2.19% |
| 2023-10-12 | 8.66 | 8.70 | 8.55 | 8.67 | 8.67 | qfq | 6,213,577 | 53,600,953 | 0.46% |
| 2023-10-11 | 8.62 | 8.70 | 8.54 | 8.63 | 8.63 | qfq | 4,187,200 | 36,166,462 | 0.47% |
| 2023-10-10 | 8.65 | 8.75 | 8.55 | 8.59 | 8.59 | qfq | 4,818,400 | 41,646,446 | -0.23% |
| 2023-10-09 | 8.70 | 8.74 | 8.60 | 8.61 | 8.61 | qfq | 3,786,800 | 32,770,830 | -0.92% |
| 2023-09-28 | 8.54 | 8.70 | 8.54 | 8.69 | 8.69 | qfq | 3,517,800 | 30,462,755 | 2.00% |
| 2023-09-27 | 8.38 | 8.62 | 8.37 | 8.52 | 8.52 | qfq | 4,068,193 | 34,745,345 | 1.43% |
| 2023-09-26 | 8.43 | 8.54 | 8.39 | 8.40 | 8.40 | qfq | 2,574,700 | 21,790,254 | -0.71% |
| 2023-09-25 | 8.56 | 8.62 | 8.43 | 8.46 | 8.46 | qfq | 3,826,158 | 32,483,959 | -1.05% |
| 2023-09-22 | 8.26 | 8.57 | 8.23 | 8.55 | 8.55 | qfq | 4,909,720 | 41,564,778 | 3.01% |
| 2023-09-21 | 8.36 | 8.44 | 8.29 | 8.30 | 8.30 | qfq | 2,872,773 | 23,978,585 | -1.07% |
| 2023-09-20 | 8.44 | 8.55 | 8.38 | 8.39 | 8.39 | qfq | 3,371,080 | 28,459,358 | -1.06% |
| 2023-09-19 | 8.68 | 8.73 | 8.46 | 8.48 | 8.48 | qfq | 3,713,268 | 31,708,343 | -2.53% |
| 2023-09-18 | 8.61 | 8.79 | 8.44 | 8.70 | 8.70 | qfq | 4,117,000 | 35,751,793 | 1.05% |
| 2023-09-15 | 8.62 | 8.68 | 8.57 | 8.61 | 8.61 | qfq | 3,316,827 | 28,556,181 | -0.12% |
| 2023-09-14 | 8.69 | 8.73 | 8.56 | 8.62 | 8.62 | qfq | 2,912,800 | 25,156,914 | -1.15% |
| 2023-09-13 | 8.80 | 8.84 | 8.64 | 8.72 | 8.72 | qfq | 4,027,000 | 35,161,576 | -1.13% |
| 2023-09-12 | 8.80 | 8.83 | 8.69 | 8.82 | 8.82 | qfq | 3,121,100 | 27,344,565 | 0.46% |
| 2023-09-11 | 8.65 | 8.82 | 8.55 | 8.78 | 8.78 | qfq | 5,336,798 | 46,550,923 | 1.50% |
| 2023-09-08 | 8.43 | 8.66 | 8.43 | 8.65 | 8.65 | qfq | 3,474,600 | 29,806,229 | 1.76% |
| 2023-09-07 | 8.73 | 8.85 | 8.50 | 8.50 | 8.50 | qfq | 6,374,900 | 55,150,971 | -2.75% |
| 2023-09-06 | 8.56 | 8.76 | 8.48 | 8.74 | 8.74 | qfq | 5,931,500 | 51,234,555 | 1.63% |
| 2023-09-05 | 8.63 | 8.71 | 8.50 | 8.60 | 8.60 | qfq | 5,603,700 | 48,074,484 | -0.69% |
| 2023-09-04 | 8.42 | 8.66 | 8.35 | 8.66 | 8.66 | qfq | 9,181,457 | 78,226,919 | 2.85% |
| 2023-09-01 | 8.69 | 8.74 | 8.41 | 8.42 | 8.42 | qfq | 9,891,410 | 84,300,824 | -3.88% |
| 2023-08-31 | 9.25 | 9.30 | 8.30 | 8.76 | 8.76 | qfq | 26,794,750 | 231,477,112 | -6.91% |
| 2023-08-30 | 9.35 | 9.59 | 9.35 | 9.41 | 9.41 | qfq | 6,040,600 | 57,156,327 | 0.86% |
| 2023-08-29 | 9.10 | 9.39 | 9.10 | 9.33 | 9.33 | qfq | 4,909,475 | 45,770,086 | 1.97% |
| 2023-08-28 | 9.54 | 9.61 | 9.11 | 9.15 | 9.15 | qfq | 7,599,100 | 71,299,285 | 0.55% |
| 2023-08-25 | 9.27 | 9.32 | 9.09 | 9.10 | 9.10 | qfq | 5,551,575 | 51,004,061 | -2.47% |
| 2023-08-24 | 9.40 | 9.51 | 9.25 | 9.33 | 9.33 | qfq | 5,673,800 | 53,111,839 | -0.85% |
| 2023-08-23 | 9.63 | 9.64 | 9.40 | 9.41 | 9.41 | qfq | 4,296,000 | 40,788,943 | -2.18% |
| 2023-08-22 | 9.66 | 9.70 | 9.43 | 9.62 | 9.62 | qfq | 4,574,200 | 43,730,454 | 0.10% |
| 2023-08-21 | 9.78 | 9.85 | 9.59 | 9.61 | 9.61 | qfq | 4,638,100 | 44,905,125 | -1.54% |
| 2023-08-18 | 9.90 | 9.98 | 9.76 | 9.76 | 9.76 | qfq | 4,289,610 | 42,354,552 | -1.91% |
| 2023-08-17 | 9.73 | 9.95 | 9.62 | 9.95 | 9.95 | qfq | 5,864,900 | 57,633,195 | 2.26% |
| 2023-08-16 | 9.80 | 9.89 | 9.73 | 9.73 | 9.73 | qfq | 4,399,600 | 43,170,534 | -1.42% |
| 2023-08-15 | 10.00 | 10.04 | 9.77 | 9.87 | 9.87 | qfq | 3,862,700 | 38,144,979 | -1.30% |
| 2023-08-14 | 9.86 | 10.03 | 9.79 | 10.00 | 10.00 | qfq | 4,192,000 | 41,531,578 | 0.70% |
| 2023-08-11 | 10.10 | 10.22 | 9.92 | 9.93 | 9.93 | qfq | 6,773,601 | 68,097,384 | -2.36% |
| 2023-08-10 | 10.18 | 10.41 | 10.10 | 10.17 | 10.17 | qfq | 7,540,629 | 77,262,490 | -0.20% |
| 2023-08-09 | 10.68 | 10.89 | 10.16 | 10.19 | 10.19 | qfq | 20,107,153 | 209,135,152 | -6.00% |
| 2023-08-08 | 10.58 | 10.98 | 10.33 | 10.84 | 10.84 | qfq | 14,315,281 | 152,137,544 | 2.26% |
| 2023-08-07 | 10.75 | 10.76 | 10.55 | 10.60 | 10.60 | qfq | 4,470,200 | 47,580,073 | -1.30% |
| 2023-08-04 | 10.83 | 10.89 | 10.68 | 10.74 | 10.74 | qfq | 5,104,000 | 54,901,303 | -0.28% |
| 2023-08-03 | 10.67 | 10.81 | 10.59 | 10.77 | 10.77 | qfq | 4,225,500 | 45,241,587 | 1.13% |
| 2023-08-02 | 10.77 | 10.85 | 10.61 | 10.65 | 10.65 | qfq | 4,435,100 | 47,268,014 | -1.21% |
| 2023-08-01 | 10.63 | 10.82 | 10.52 | 10.78 | 10.78 | qfq | 6,517,370 | 69,865,346 | 0.84% |
| 2023-07-31 | 10.67 | 10.82 | 10.64 | 10.69 | 10.69 | qfq | 8,461,900 | 90,630,445 | -0.56% |
| 2023-07-28 | 10.84 | 11.05 | 10.74 | 10.75 | 10.75 | qfq | 6,946,800 | 75,361,960 | 0.00% |
| 2023-07-27 | 10.73 | 11.05 | 10.71 | 10.75 | 10.75 | qfq | 7,072,701 | 76,875,737 | -0.37% |
| 2023-07-26 | 11.26 | 11.30 | 10.72 | 10.79 | 10.79 | qfq | 12,672,786 | 138,645,372 | -4.51% |
| 2023-07-25 | 11.30 | 11.42 | 11.08 | 11.30 | 11.30 | qfq | 10,572,460 | 119,032,983 | 1.16% |
| 2023-07-24 | 11.16 | 11.38 | 11.00 | 11.17 | 11.17 | qfq | 5,672,900 | 63,533,807 | -0.18% |
| 2023-07-21 | 11.50 | 11.55 | 11.05 | 11.19 | 11.19 | qfq | 14,727,402 | 165,800,622 | -3.20% |
| 2023-07-20 | 11.98 | 12.00 | 11.53 | 11.56 | 11.56 | qfq | 15,250,941 | 178,653,604 | -4.30% |
| 2023-07-19 | 12.35 | 12.36 | 11.89 | 12.08 | 12.08 | qfq | 15,742,714 | 189,516,980 | -2.19% |
| 2023-07-18 | 12.05 | 12.48 | 11.60 | 12.35 | 12.35 | qfq | 22,777,322 | 276,632,945 | 2.40% |