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新元300472.SZ
最近收盘价6.162026-07-17
最近交易日2026-07-17
成交量（股）3,275,600
成交额（元）20,505,359
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.46 | 6.46 | 6.06 | 6.16 | 6.16 | qfq | 3,275,600 | 20,505,359 | -4.64% |
| 2026-07-16 | 6.13 | 6.55 | 6.13 | 6.46 | 6.46 | qfq | 4,367,700 | 27,912,444 | 3.19% |
| 2026-07-15 | 6.03 | 6.45 | 6.03 | 6.26 | 6.26 | qfq | 5,122,893 | 31,694,602 | 0.81% |
| 2026-07-14 | 6.17 | 6.28 | 6.03 | 6.21 | 6.21 | qfq | 3,291,600 | 20,376,626 | 0.65% |
| 2026-07-13 | 6.53 | 6.54 | 6.15 | 6.17 | 6.17 | qfq | 4,185,161 | 26,120,598 | -5.66% |
| 2026-07-10 | 6.52 | 6.65 | 6.35 | 6.54 | 6.54 | qfq | 2,840,400 | 18,419,727 | 0.00% |
| 2026-07-09 | 6.58 | 6.64 | 6.50 | 6.54 | 6.54 | qfq | 2,764,840 | 18,129,413 | -1.36% |
| 2026-07-08 | 6.61 | 6.80 | 6.54 | 6.63 | 6.63 | qfq | 3,085,400 | 20,535,230 | 0.45% |
| 2026-07-07 | 6.65 | 6.84 | 6.58 | 6.60 | 6.60 | qfq | 3,128,240 | 20,936,864 | -1.93% |
| 2026-07-06 | 7.15 | 7.35 | 6.72 | 6.73 | 6.73 | qfq | 5,516,200 | 38,353,046 | -6.92% |
| 2026-07-03 | 7.02 | 7.30 | 6.77 | 7.23 | 7.23 | qfq | 6,810,261 | 48,209,368 | 3.73% |
| 2026-07-02 | 6.60 | 7.22 | 6.50 | 6.97 | 6.97 | qfq | 9,097,460 | 62,928,277 | 2.20% |
| 2026-07-01 | 7.02 | 7.18 | 6.38 | 6.82 | 6.82 | qfq | 14,948,400 | 101,710,174 | -8.33% |
| 2026-06-30 | 7.45 | 7.71 | 7.25 | 7.44 | 7.44 | qfq | 5,101,000 | 37,640,251 | -2.23% |
| 2026-06-29 | 7.65 | 8.00 | 7.51 | 7.61 | 7.61 | qfq | 4,529,160 | 34,927,151 | -0.52% |
| 2026-06-26 | 7.37 | 7.95 | 7.35 | 7.65 | 7.65 | qfq | 5,327,640 | 41,015,039 | 3.80% |
| 2026-06-25 | 7.69 | 7.69 | 7.33 | 7.37 | 7.37 | qfq | 5,420,800 | 40,603,734 | -4.16% |
| 2026-06-24 | 7.90 | 7.92 | 7.65 | 7.69 | 7.69 | qfq | 5,310,500 | 41,167,344 | -2.90% |
| 2026-06-23 | 8.15 | 8.32 | 7.92 | 7.92 | 7.92 | qfq | 5,199,600 | 41,851,773 | -3.41% |
| 2026-06-22 | 7.88 | 8.30 | 7.78 | 8.20 | 8.20 | qfq | 5,708,400 | 46,448,217 | 5.81% |
| 2026-06-18 | 7.99 | 8.00 | 7.71 | 7.75 | 7.75 | qfq | 3,758,200 | 29,264,450 | -2.88% |
| 2026-06-17 | 8.02 | 8.10 | 7.83 | 7.98 | 7.98 | qfq | 4,230,800 | 33,484,978 | -0.37% |
| 2026-06-16 | 8.19 | 8.19 | 8.00 | 8.01 | 8.01 | qfq | 4,295,660 | 34,541,336 | -2.32% |
| 2026-06-15 | 8.29 | 8.30 | 7.96 | 8.20 | 8.20 | qfq | 3,607,300 | 29,349,333 | -0.97% |
| 2026-06-12 | 7.90 | 8.30 | 7.90 | 8.28 | 8.28 | qfq | 3,316,700 | 27,039,007 | 3.24% |
| 2026-06-11 | 8.20 | 8.24 | 7.91 | 8.02 | 8.02 | qfq | 3,396,200 | 27,200,200 | -2.55% |
| 2026-06-10 | 7.83 | 8.65 | 7.83 | 8.23 | 8.23 | qfq | 5,709,700 | 47,305,282 | 4.71% |
| 2026-06-09 | 8.10 | 8.14 | 7.85 | 7.86 | 7.86 | qfq | 3,795,600 | 30,193,880 | -2.00% |
| 2026-06-08 | 8.15 | 8.22 | 7.70 | 8.02 | 8.02 | qfq | 3,606,200 | 28,915,013 | -1.60% |
| 2026-06-05 | 8.28 | 8.33 | 8.03 | 8.15 | 8.15 | qfq | 3,268,680 | 26,618,062 | -1.45% |
| 2026-06-04 | 8.45 | 8.52 | 8.23 | 8.27 | 8.27 | qfq | 3,365,700 | 27,970,979 | -1.19% |
| 2026-06-03 | 8.48 | 8.59 | 8.28 | 8.37 | 8.37 | qfq | 3,406,400 | 28,505,958 | -1.53% |
| 2026-06-02 | 8.55 | 8.60 | 8.20 | 8.50 | 8.50 | qfq | 3,791,600 | 31,854,186 | -0.47% |
| 2026-06-01 | 8.23 | 8.65 | 8.23 | 8.54 | 8.54 | qfq | 5,111,173 | 43,347,158 | 4.15% |
| 2026-05-29 | 8.30 | 8.40 | 8.13 | 8.20 | 8.20 | qfq | 4,094,200 | 33,845,709 | -0.49% |
| 2026-05-28 | 8.35 | 8.49 | 8.20 | 8.24 | 8.24 | qfq | 4,060,980 | 33,703,227 | -1.20% |
| 2026-05-27 | 9.00 | 9.13 | 8.17 | 8.34 | 8.34 | qfq | 9,242,700 | 78,314,091 | -6.29% |
| 2026-05-26 | 8.55 | 8.91 | 8.37 | 8.90 | 8.90 | qfq | 7,466,180 | 64,202,237 | 3.85% |
| 2026-05-25 | 9.00 | 9.00 | 8.03 | 8.57 | 8.57 | qfq | 12,000,760 | 102,729,108 | -6.13% |
| 2026-05-22 | 8.96 | 9.18 | 8.96 | 9.13 | 9.13 | qfq | 3,494,673 | 31,787,146 | 0.66% |
| 2026-05-21 | 9.10 | 9.42 | 9.05 | 9.07 | 9.07 | qfq | 5,330,000 | 48,708,263 | -0.66% |
| 2026-05-20 | 9.15 | 9.18 | 9.01 | 9.13 | 9.13 | qfq | 4,546,780 | 41,220,572 | 0.22% |
| 2026-05-19 | 9.27 | 9.41 | 9.02 | 9.11 | 9.11 | qfq | 4,625,140 | 42,392,370 | -1.73% |
| 2026-05-18 | 9.50 | 9.55 | 9.10 | 9.27 | 9.27 | qfq | 8,144,388 | 75,303,720 | -1.70% |
| 2026-05-15 | 9.23 | 9.79 | 9.20 | 9.43 | 9.43 | qfq | 11,545,011 | 109,753,292 | 2.17% |
| 2026-05-14 | 9.10 | 9.27 | 9.00 | 9.23 | 9.23 | qfq | 7,690,740 | 70,534,265 | 1.65% |
| 2026-05-13 | 8.76 | 9.19 | 8.75 | 9.08 | 9.08 | qfq | 7,037,753 | 63,617,128 | 2.48% |
| 2026-05-12 | 9.04 | 9.33 | 8.78 | 8.86 | 8.86 | qfq | 11,786,640 | 106,981,978 | -1.99% |
| 2026-05-11 | 8.56 | 9.33 | 8.53 | 9.04 | 9.04 | qfq | 12,536,640 | 111,288,227 | 5.61% |
| 2026-05-08 | 8.40 | 8.70 | 8.37 | 8.56 | 8.56 | qfq | 8,992,560 | 76,870,423 | 2.15% |
| 2026-05-07 | 8.38 | 8.51 | 8.28 | 8.38 | 8.38 | qfq | 5,939,820 | 49,820,352 | -0.24% |
| 2026-05-06 | 8.11 | 8.50 | 8.07 | 8.40 | 8.40 | qfq | 8,016,540 | 66,542,717 | 3.45% |
| 2026-04-30 | 8.15 | 8.20 | 8.06 | 8.12 | 8.12 | qfq | 3,477,160 | 28,212,861 | 0.37% |
| 2026-04-29 | 8.16 | 8.27 | 8.06 | 8.09 | 8.09 | qfq | 5,524,400 | 44,909,735 | -1.10% |
| 2026-04-28 | 8.18 | 8.42 | 8.08 | 8.18 | 8.18 | qfq | 4,653,460 | 38,086,409 | -0.85% |
| 2026-04-27 | 8.68 | 8.75 | 8.22 | 8.25 | 8.25 | qfq | 9,857,580 | 82,544,730 | -3.51% |
| 2026-04-24 | 8.27 | 8.61 | 8.20 | 8.55 | 8.55 | qfq | 10,695,009 | 90,108,403 | 4.01% |
| 2026-04-23 | 8.23 | 8.45 | 8.11 | 8.22 | 8.22 | qfq | 5,586,760 | 46,029,351 | -0.36% |
| 2026-04-22 | 8.39 | 8.55 | 8.21 | 8.25 | 8.25 | qfq | 6,998,880 | 58,700,769 | -2.37% |
| 2026-04-21 | 8.19 | 8.63 | 8.19 | 8.45 | 8.45 | qfq | 8,224,800 | 69,789,849 | 2.42% |
| 2026-04-20 | 8.00 | 8.29 | 7.93 | 8.25 | 8.25 | qfq | 7,087,271 | 57,981,411 | 3.13% |
| 2026-04-17 | 8.04 | 8.19 | 8.00 | 8.00 | 8.00 | qfq | 3,546,400 | 28,523,355 | -0.87% |
| 2026-04-16 | 8.27 | 8.27 | 8.05 | 8.07 | 8.07 | qfq | 5,106,100 | 41,337,771 | -1.59% |
| 2026-04-15 | 8.22 | 8.33 | 8.11 | 8.20 | 8.20 | qfq | 5,016,220 | 41,062,795 | -0.24% |
| 2026-04-14 | 7.89 | 8.38 | 7.84 | 8.22 | 8.22 | qfq | 8,759,279 | 71,206,265 | 4.45% |
| 2026-04-13 | 7.85 | 7.95 | 7.81 | 7.87 | 7.87 | qfq | 4,356,100 | 34,285,853 | 0.13% |
| 2026-04-10 | 7.62 | 8.03 | 7.62 | 7.86 | 7.86 | qfq | 7,920,662 | 62,307,022 | 3.29% |
| 2026-04-09 | 7.81 | 7.81 | 7.59 | 7.61 | 7.61 | qfq | 5,116,220 | 39,220,128 | -2.56% |
| 2026-04-08 | 7.90 | 7.95 | 7.67 | 7.81 | 7.81 | qfq | 8,761,959 | 68,239,551 | -0.51% |
| 2026-04-07 | 7.90 | 7.95 | 7.77 | 7.85 | 7.85 | qfq | 3,906,540 | 30,617,236 | 0.13% |
| 2026-04-03 | 8.08 | 8.20 | 7.70 | 7.84 | 7.84 | qfq | 6,580,500 | 51,986,985 | -2.61% |
| 2026-04-02 | 8.38 | 8.38 | 7.92 | 8.05 | 8.05 | qfq | 11,499,380 | 93,670,776 | -8.21% |
| 2026-04-01 | 8.68 | 8.80 | 8.45 | 8.77 | 8.77 | qfq | 8,905,000 | 76,976,889 | 2.10% |
| 2026-03-31 | 8.30 | 8.95 | 8.30 | 8.59 | 8.59 | qfq | 12,182,621 | 105,239,755 | 2.87% |
| 2026-03-30 | 7.95 | 8.50 | 7.95 | 8.35 | 8.35 | qfq | 9,478,519 | 78,901,703 | 2.83% |
| 2026-03-27 | 8.05 | 8.13 | 7.97 | 8.12 | 8.12 | qfq | 3,346,300 | 26,993,614 | 1.00% |
| 2026-03-26 | 8.21 | 8.27 | 7.96 | 8.04 | 8.04 | qfq | 5,983,980 | 48,679,163 | -2.07% |
| 2026-03-25 | 7.80 | 8.29 | 7.80 | 8.21 | 8.21 | qfq | 7,122,542 | 57,862,194 | 4.06% |
| 2026-03-24 | 7.79 | 8.08 | 7.75 | 7.89 | 7.89 | qfq | 4,806,200 | 38,006,183 | 2.07% |
| 2026-03-23 | 8.40 | 8.40 | 7.60 | 7.73 | 7.73 | qfq | 9,421,920 | 75,189,782 | -7.65% |
| 2026-03-20 | 8.31 | 8.48 | 8.10 | 8.37 | 8.37 | qfq | 7,599,800 | 63,229,011 | 1.21% |
| 2026-03-19 | 8.06 | 8.56 | 8.06 | 8.27 | 8.27 | qfq | 9,968,720 | 83,248,641 | 1.47% |
| 2026-03-18 | 8.04 | 8.30 | 8.03 | 8.15 | 8.15 | qfq | 8,139,730 | 66,371,398 | -0.73% |
| 2026-03-17 | 8.20 | 8.60 | 8.05 | 8.21 | 8.21 | qfq | 15,524,721 | 129,328,458 | -0.24% |
| 2026-03-16 | 7.40 | 8.58 | 7.29 | 8.23 | 8.23 | qfq | 12,633,010 | 99,035,867 | 12.89% |
| 2026-03-13 | 7.28 | 7.47 | 7.24 | 7.29 | 7.29 | qfq | 4,469,980 | 32,872,204 | 1.25% |
| 2026-03-12 | 7.39 | 7.39 | 7.18 | 7.20 | 7.20 | qfq | 4,985,940 | 36,212,237 | -2.31% |
| 2026-03-11 | 7.48 | 7.57 | 7.30 | 7.37 | 7.37 | qfq | 4,558,080 | 33,698,534 | -1.21% |
| 2026-03-10 | 7.43 | 7.49 | 7.33 | 7.46 | 7.46 | qfq | 4,719,380 | 34,925,207 | 0.40% |
| 2026-03-09 | 7.50 | 7.64 | 7.38 | 7.43 | 7.43 | qfq | 4,938,440 | 36,736,153 | -2.62% |
| 2026-03-06 | 7.67 | 7.74 | 7.59 | 7.63 | 7.63 | qfq | 2,884,900 | 22,037,463 | -0.13% |
| 2026-03-05 | 7.61 | 7.76 | 7.58 | 7.64 | 7.64 | qfq | 2,938,120 | 22,464,701 | 1.46% |
| 2026-03-04 | 7.62 | 7.69 | 7.48 | 7.53 | 7.53 | qfq | 2,889,220 | 21,859,559 | -0.53% |
| 2026-03-03 | 7.77 | 7.84 | 7.52 | 7.57 | 7.57 | qfq | 5,020,220 | 38,486,501 | -2.20% |
| 2026-03-02 | 7.75 | 7.87 | 7.60 | 7.74 | 7.74 | qfq | 5,671,600 | 43,608,318 | -1.28% |
| 2026-02-27 | 7.60 | 7.85 | 7.60 | 7.84 | 7.84 | qfq | 4,457,360 | 34,403,999 | 1.95% |
| 2026-02-26 | 7.89 | 7.89 | 7.66 | 7.69 | 7.69 | qfq | 5,470,000 | 42,460,219 | -2.04% |
| 2026-02-25 | 7.80 | 7.95 | 7.74 | 7.85 | 7.85 | qfq | 4,691,280 | 36,864,571 | 0.64% |
| 2026-02-24 | 7.72 | 7.82 | 7.53 | 7.80 | 7.80 | qfq | 5,283,960 | 40,633,516 | 1.69% |
| 2026-02-13 | 7.71 | 7.86 | 7.66 | 7.67 | 7.67 | qfq | 3,474,700 | 26,920,274 | -0.65% |
| 2026-02-12 | 7.77 | 7.94 | 7.62 | 7.72 | 7.72 | qfq | 5,034,900 | 39,306,289 | 0.39% |
| 2026-02-11 | 7.78 | 7.84 | 7.68 | 7.69 | 7.69 | qfq | 4,392,180 | 34,035,510 | -1.41% |
| 2026-02-10 | 7.83 | 7.90 | 7.80 | 7.80 | 7.80 | qfq | 3,391,460 | 26,590,046 | -0.51% |
| 2026-02-09 | 8.05 | 8.06 | 7.81 | 7.84 | 7.84 | qfq | 6,432,640 | 50,656,341 | -1.38% |
| 2026-02-06 | 7.92 | 8.09 | 7.81 | 7.95 | 7.95 | qfq | 4,439,034 | 35,423,011 | 0.13% |
| 2026-02-05 | 7.75 | 8.19 | 7.67 | 7.94 | 7.94 | qfq | 6,541,360 | 51,860,936 | 2.45% |
| 2026-02-04 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | qfq | 4,808,614 | 36,943,957 | -0.64% |
| 2026-02-03 | 7.80 | 7.98 | 7.75 | 7.80 | 7.80 | qfq | 4,344,261 | 33,915,783 | 0.39% |
| 2026-02-02 | 8.01 | 8.18 | 7.76 | 7.77 | 7.77 | qfq | 6,469,920 | 51,152,526 | -5.59% |
| 2026-01-30 | 8.08 | 8.28 | 7.90 | 8.23 | 8.23 | qfq | 6,608,500 | 53,326,288 | 0.61% |
| 2026-01-29 | 8.08 | 8.31 | 8.08 | 8.18 | 8.18 | qfq | 7,438,301 | 61,020,699 | 1.36% |
| 2026-01-28 | 8.35 | 8.43 | 7.99 | 8.07 | 8.07 | qfq | 9,143,200 | 74,138,555 | -4.61% |
| 2026-01-27 | 8.69 | 8.97 | 8.29 | 8.46 | 8.46 | qfq | 14,080,020 | 119,222,775 | -2.53% |
| 2026-01-26 | 8.26 | 8.89 | 8.26 | 8.68 | 8.68 | qfq | 17,082,048 | 148,258,909 | 5.34% |
| 2026-01-23 | 8.00 | 8.35 | 7.95 | 8.24 | 8.24 | qfq | 12,610,164 | 103,430,633 | 3.65% |
| 2026-01-22 | 7.60 | 8.18 | 7.53 | 7.95 | 7.95 | qfq | 15,220,624 | 118,828,918 | 5.16% |
| 2026-01-21 | 7.41 | 7.57 | 7.40 | 7.56 | 7.56 | qfq | 6,283,040 | 46,986,495 | 0.67% |
| 2026-01-20 | 7.78 | 7.78 | 7.48 | 7.51 | 7.51 | qfq | 7,003,000 | 53,082,230 | -2.21% |
| 2026-01-19 | 7.65 | 7.74 | 7.57 | 7.68 | 7.68 | qfq | 5,876,300 | 45,081,232 | 0.52% |
| 2026-01-16 | 7.68 | 7.87 | 7.61 | 7.64 | 7.64 | qfq | 7,750,640 | 59,863,305 | 0.79% |
| 2026-01-15 | 7.58 | 7.71 | 7.46 | 7.58 | 7.58 | qfq | 6,669,400 | 50,533,031 | -0.66% |
| 2026-01-14 | 7.49 | 7.79 | 7.49 | 7.63 | 7.63 | qfq | 9,991,360 | 76,724,709 | 0.93% |
| 2026-01-13 | 7.92 | 7.97 | 7.51 | 7.56 | 7.56 | qfq | 12,124,400 | 92,744,726 | -3.08% |
| 2026-01-12 | 7.59 | 7.87 | 7.59 | 7.80 | 7.80 | qfq | 14,955,799 | 116,403,457 | 3.45% |
| 2026-01-09 | 7.32 | 7.74 | 7.21 | 7.54 | 7.54 | qfq | 15,122,440 | 113,187,276 | 2.72% |
| 2026-01-08 | 7.61 | 7.66 | 7.28 | 7.34 | 7.34 | qfq | 14,555,420 | 107,985,806 | -3.04% |
| 2026-01-07 | 7.75 | 7.81 | 7.52 | 7.57 | 7.57 | qfq | 10,501,140 | 80,078,923 | -3.07% |
| 2026-01-06 | 7.80 | 8.04 | 7.71 | 7.81 | 7.81 | qfq | 9,524,540 | 74,915,384 | -0.13% |
| 2026-01-05 | 7.70 | 7.92 | 7.42 | 7.82 | 7.82 | qfq | 12,700,400 | 96,727,820 | 1.56% |
| 2025-12-31 | 8.35 | 8.35 | 7.67 | 7.70 | 7.70 | qfq | 14,776,980 | 117,575,868 | -2.65% |
| 2025-12-30 | 8.05 | 8.12 | 7.81 | 7.91 | 7.91 | qfq | 15,696,996 | 124,527,325 | -4.93% |
| 2025-12-29 | 8.70 | 9.02 | 8.32 | 8.32 | 8.32 | qfq | 19,414,040 | 167,532,756 | 0.24% |
| 2025-12-26 | 8.26 | 8.42 | 8.04 | 8.30 | 8.30 | qfq | 9,241,700 | 75,503,718 | 0.48% |
| 2025-12-25 | 7.75 | 8.45 | 7.75 | 8.26 | 8.26 | qfq | 14,009,283 | 114,843,019 | 3.90% |
| 2025-12-24 | 8.33 | 8.41 | 7.82 | 7.95 | 7.95 | qfq | 16,401,645 | 132,825,045 | -3.28% |
| 2025-12-23 | 8.64 | 8.65 | 8.21 | 8.22 | 8.22 | qfq | 9,491,325 | 78,814,311 | -4.75% |
| 2025-12-22 | 8.58 | 8.92 | 8.58 | 8.63 | 8.63 | qfq | 9,906,980 | 86,422,019 | 0.35% |
| 2025-12-19 | 8.15 | 8.65 | 8.12 | 8.60 | 8.60 | qfq | 10,305,103 | 87,190,157 | 5.26% |
| 2025-12-18 | 8.10 | 8.30 | 7.93 | 8.17 | 8.17 | qfq | 5,086,620 | 41,567,190 | 0.49% |
| 2025-12-17 | 8.00 | 8.18 | 7.75 | 8.13 | 8.13 | qfq | 7,670,380 | 61,003,203 | 1.50% |
| 2025-12-16 | 8.55 | 8.61 | 7.67 | 8.01 | 8.01 | qfq | 16,874,100 | 135,122,327 | -6.43% |
| 2025-12-15 | 8.07 | 8.68 | 8.07 | 8.56 | 8.56 | qfq | 9,563,500 | 81,366,986 | 3.63% |
| 2025-12-12 | 9.40 | 9.40 | 8.25 | 8.26 | 8.26 | qfq | 24,395,769 | 211,779,702 | -14.58% |
| 2025-12-11 | 9.43 | 9.90 | 9.43 | 9.67 | 9.67 | qfq | 15,193,883 | 147,621,659 | 0.83% |
| 2025-12-10 | 9.15 | 9.97 | 9.00 | 9.59 | 9.59 | qfq | 16,627,955 | 155,448,086 | 4.58% |
| 2025-12-09 | 8.40 | 9.25 | 8.40 | 9.17 | 9.17 | qfq | 16,586,361 | 149,728,408 | 7.13% |
| 2025-12-08 | 8.52 | 8.61 | 8.24 | 8.56 | 8.56 | qfq | 11,516,860 | 96,824,310 | 5.55% |
| 2025-12-05 | 8.06 | 8.38 | 8.03 | 8.11 | 8.11 | qfq | 14,949,080 | 121,834,940 | -5.81% |
| 2025-12-04 | 8.66 | 8.87 | 8.47 | 8.61 | 8.61 | qfq | 8,676,660 | 75,556,930 | -0.69% |
| 2025-12-03 | 8.99 | 9.00 | 8.66 | 8.67 | 8.67 | qfq | 10,458,889 | 92,214,943 | -3.99% |
| 2025-12-02 | 9.20 | 9.30 | 8.93 | 9.03 | 9.03 | qfq | 9,323,660 | 84,918,095 | -1.42% |
| 2025-12-01 | 8.84 | 9.25 | 8.80 | 9.16 | 9.16 | qfq | 11,664,700 | 105,176,893 | 0.88% |
| 2025-11-28 | 9.11 | 9.36 | 8.81 | 9.08 | 9.08 | qfq | 11,019,400 | 99,680,256 | -0.55% |
| 2025-11-27 | 9.10 | 9.25 | 8.93 | 9.13 | 9.13 | qfq | 15,237,338 | 138,958,435 | -0.33% |
| 2025-11-26 | 8.50 | 9.26 | 8.49 | 9.16 | 9.16 | qfq | 20,972,343 | 186,698,492 | 7.89% |
| 2025-11-25 | 8.62 | 8.62 | 8.40 | 8.49 | 8.49 | qfq | 10,198,089 | 86,480,733 | -1.62% |
| 2025-11-24 | 8.61 | 8.80 | 8.35 | 8.63 | 8.63 | qfq | 10,557,730 | 89,997,618 | 0.00% |
| 2025-11-21 | 8.44 | 8.88 | 8.26 | 8.63 | 8.63 | qfq | 13,679,899 | 117,642,772 | 1.53% |
| 2025-11-20 | 8.70 | 8.88 | 8.41 | 8.50 | 8.50 | qfq | 13,047,199 | 111,981,622 | -3.30% |
| 2025-11-19 | 8.54 | 9.12 | 8.38 | 8.79 | 8.79 | qfq | 20,104,979 | 177,195,297 | 1.15% |
| 2025-11-18 | 8.05 | 8.69 | 8.05 | 8.69 | 8.69 | qfq | 20,500,919 | 170,177,323 | 7.15% |
| 2025-11-17 | 8.18 | 8.40 | 8.02 | 8.11 | 8.11 | qfq | 18,488,580 | 151,612,456 | 0.75% |
| 2025-11-14 | 8.73 | 8.76 | 8.00 | 8.05 | 8.05 | qfq | 33,170,080 | 277,077,904 | -10.06% |
| 2025-11-13 | 10.00 | 11.17 | 8.91 | 8.95 | 8.95 | qfq | 48,069,980 | 469,281,831 | -4.58% |
| 2025-11-12 | 8.70 | 9.50 | 8.70 | 9.38 | 9.38 | qfq | 23,898,660 | 219,313,506 | 6.59% |
| 2025-11-11 | 9.01 | 9.17 | 8.63 | 8.80 | 8.80 | qfq | 26,171,719 | 231,814,377 | -2.33% |
| 2025-11-10 | 9.00 | 9.47 | 8.72 | 9.01 | 9.01 | qfq | 27,647,300 | 251,214,747 | 0.78% |
| 2025-11-07 | 8.05 | 9.08 | 8.05 | 8.94 | 8.94 | qfq | 29,971,750 | 258,684,515 | 11.47% |
| 2025-11-06 | 7.87 | 8.15 | 7.87 | 8.02 | 8.02 | qfq | 13,993,363 | 112,163,573 | 1.01% |
| 2025-11-05 | 7.40 | 7.97 | 7.28 | 7.94 | 7.94 | qfq | 19,280,000 | 150,224,084 | 4.47% |
| 2025-11-04 | 7.75 | 7.86 | 7.42 | 7.60 | 7.60 | qfq | 14,107,139 | 107,429,879 | -2.81% |
| 2025-11-03 | 7.84 | 7.98 | 7.75 | 7.82 | 7.82 | qfq | 14,173,459 | 110,893,421 | -2.37% |
| 2025-10-31 | 7.88 | 8.09 | 7.75 | 8.01 | 8.01 | qfq | 17,344,179 | 137,247,055 | 2.30% |
| 2025-10-30 | 7.60 | 8.03 | 7.50 | 7.83 | 7.83 | qfq | 22,674,140 | 177,111,309 | 4.68% |
| 2025-10-29 | 7.60 | 7.80 | 7.35 | 7.48 | 7.48 | qfq | 18,515,600 | 139,546,573 | -1.58% |
| 2025-10-28 | 7.50 | 7.84 | 7.40 | 7.60 | 7.60 | qfq | 21,037,440 | 160,351,335 | -2.19% |
| 2025-10-27 | 7.68 | 8.33 | 7.68 | 7.77 | 7.77 | qfq | 34,718,600 | 279,152,353 | 11.96% |
| 2025-10-24 | 6.95 | 7.03 | 6.82 | 6.94 | 6.94 | qfq | 8,858,704 | 60,981,574 | -0.57% |
| 2025-10-23 | 7.05 | 7.08 | 6.77 | 6.98 | 6.98 | qfq | 13,352,664 | 92,160,612 | 0.29% |
| 2025-10-22 | 6.64 | 7.27 | 6.64 | 6.96 | 6.96 | qfq | 18,946,300 | 133,821,272 | 4.04% |
| 2025-10-21 | 6.61 | 6.81 | 6.52 | 6.69 | 6.69 | qfq | 11,269,640 | 75,134,439 | -0.59% |
| 2025-10-20 | 6.77 | 6.98 | 6.56 | 6.73 | 6.73 | qfq | 16,292,000 | 109,709,482 | -1.03% |
| 2025-10-17 | 6.98 | 7.14 | 6.40 | 6.80 | 6.80 | qfq | 20,659,080 | 141,218,274 | -2.58% |
| 2025-10-16 | 6.58 | 7.39 | 6.58 | 6.98 | 6.98 | qfq | 27,824,843 | 193,606,846 | 2.50% |
| 2025-10-15 | 6.48 | 6.89 | 6.20 | 6.81 | 6.81 | qfq | 27,765,134 | 184,873,504 | 8.10% |
| 2025-10-14 | 6.53 | 6.90 | 6.10 | 6.30 | 6.30 | qfq | 29,980,023 | 194,306,030 | -2.48% |
| 2025-10-13 | 5.81 | 6.75 | 5.78 | 6.46 | 6.46 | qfq | 37,618,004 | 233,617,700 | 11.96% |
| 2025-10-10 | 5.08 | 5.77 | 5.08 | 5.77 | 5.77 | qfq | 22,558,528 | 123,996,620 | 19.96% |
| 2025-10-09 | 5.17 | 5.28 | 4.81 | 4.81 | 4.81 | qfq | 24,009,263 | 119,813,156 | -9.25% |
| 2025-09-30 | 5.71 | 5.71 | 4.67 | 5.30 | 5.30 | qfq | 36,496,823 | 189,450,782 | -6.36% |
| 2025-09-29 | 5.86 | 6.01 | 5.65 | 5.66 | 5.66 | qfq | 13,605,483 | 78,995,424 | -1.05% |
| 2025-09-26 | 6.04 | 6.05 | 5.72 | 5.72 | 5.72 | qfq | 14,700,516 | 85,829,067 | -6.38% |
| 2025-09-25 | 6.00 | 6.23 | 5.95 | 6.11 | 6.11 | qfq | 12,551,963 | 76,167,880 | 2.35% |
| 2025-09-24 | 6.06 | 6.19 | 5.87 | 5.97 | 5.97 | qfq | 14,355,023 | 86,179,547 | -3.55% |
| 2025-09-23 | 6.45 | 6.49 | 5.36 | 6.19 | 6.19 | qfq | 20,095,013 | 121,477,090 | -5.78% |
| 2025-09-22 | 6.82 | 6.86 | 6.50 | 6.57 | 6.57 | qfq | 12,804,400 | 84,533,188 | -3.52% |
| 2025-09-19 | 6.84 | 6.95 | 6.76 | 6.81 | 6.81 | qfq | 9,588,061 | 65,664,617 | 0.59% |
| 2025-09-18 | 6.94 | 7.04 | 6.68 | 6.77 | 6.77 | qfq | 15,760,463 | 107,642,928 | -3.97% |
| 2025-09-17 | 6.88 | 7.33 | 6.85 | 7.05 | 7.05 | qfq | 19,202,260 | 136,621,524 | 3.07% |
| 2025-09-16 | 6.96 | 7.07 | 6.81 | 6.84 | 6.84 | qfq | 12,155,100 | 83,750,071 | -1.72% |
| 2025-09-15 | 7.15 | 7.18 | 6.75 | 6.96 | 6.96 | qfq | 19,132,080 | 132,871,175 | -4.53% |
| 2025-09-12 | 7.11 | 7.40 | 7.02 | 7.29 | 7.29 | qfq | 16,072,750 | 116,010,738 | 0.55% |
| 2025-09-11 | 7.00 | 7.50 | 6.93 | 7.25 | 7.25 | qfq | 25,136,150 | 183,694,077 | 3.42% |
| 2025-09-10 | 6.88 | 7.23 | 6.64 | 7.01 | 7.01 | qfq | 24,709,511 | 170,711,539 | 1.15% |
| 2025-09-09 | 6.18 | 7.25 | 6.12 | 6.93 | 6.93 | qfq | 37,287,134 | 250,131,731 | 13.79% |
| 2025-09-08 | 5.93 | 6.15 | 5.86 | 6.09 | 6.09 | qfq | 10,517,600 | 63,401,237 | 1.00% |
| 2025-09-05 | 5.82 | 6.10 | 5.72 | 6.03 | 6.03 | qfq | 13,405,600 | 79,740,679 | 3.08% |
| 2025-09-04 | 6.01 | 6.18 | 5.67 | 5.85 | 5.85 | qfq | 16,385,053 | 97,013,801 | -4.57% |
| 2025-09-03 | 6.46 | 6.48 | 6.09 | 6.13 | 6.13 | qfq | 15,931,770 | 99,520,490 | -2.54% |
| 2025-09-02 | 6.36 | 6.59 | 6.16 | 6.29 | 6.29 | qfq | 23,133,311 | 147,314,700 | 3.11% |
| 2025-09-01 | 6.12 | 6.15 | 5.92 | 6.10 | 6.10 | qfq | 12,306,561 | 74,059,037 | 0.83% |
| 2025-08-29 | 6.02 | 6.16 | 5.91 | 6.05 | 6.05 | qfq | 12,707,543 | 76,805,717 | -1.14% |
| 2025-08-28 | 6.22 | 6.45 | 6.00 | 6.12 | 6.12 | qfq | 20,188,083 | 123,909,325 | -1.77% |
| 2025-08-27 | 6.25 | 6.60 | 6.16 | 6.23 | 6.23 | qfq | 24,408,383 | 155,476,299 | -1.58% |
| 2025-08-26 | 5.79 | 6.63 | 5.76 | 6.33 | 6.33 | qfq | 30,153,987 | 187,322,232 | 8.76% |
| 2025-08-25 | 5.79 | 5.91 | 5.74 | 5.82 | 5.82 | qfq | 13,171,020 | 76,644,778 | 0.17% |
| 2025-08-22 | 5.91 | 5.93 | 5.80 | 5.81 | 5.81 | qfq | 13,744,207 | 80,269,126 | -1.53% |
| 2025-08-21 | 5.83 | 6.09 | 5.73 | 5.90 | 5.90 | qfq | 18,708,023 | 110,426,878 | 0.85% |
| 2025-08-20 | 6.14 | 6.14 | 5.70 | 5.85 | 5.85 | qfq | 23,170,710 | 135,589,896 | -4.26% |
| 2025-08-19 | 5.96 | 6.50 | 5.96 | 6.11 | 6.11 | qfq | 29,626,243 | 184,130,855 | 2.86% |
| 2025-08-18 | 5.93 | 6.19 | 5.93 | 5.94 | 5.94 | qfq | 24,419,350 | 146,664,963 | -2.94% |
| 2025-08-15 | 6.35 | 6.48 | 6.06 | 6.12 | 6.12 | qfq | 32,226,499 | 199,939,778 | -3.47% |
| 2025-08-14 | 5.66 | 6.76 | 5.59 | 6.34 | 6.34 | qfq | 47,269,089 | 291,565,095 | 11.82% |
| 2025-08-13 | 5.87 | 6.01 | 5.67 | 5.67 | 5.67 | qfq | 23,507,909 | 136,232,903 | -4.22% |
| 2025-08-12 | 5.95 | 6.24 | 5.80 | 5.92 | 5.92 | qfq | 27,836,064 | 166,494,152 | -1.33% |
| 2025-08-11 | 5.82 | 6.28 | 5.51 | 6.00 | 6.00 | qfq | 36,395,673 | 211,551,683 | 0.00% |
| 2025-08-08 | 5.61 | 6.20 | 5.61 | 6.00 | 6.00 | qfq | 38,305,895 | 227,658,067 | 5.08% |
| 2025-08-07 | 5.67 | 6.15 | 5.56 | 5.71 | 5.71 | qfq | 53,512,458 | 313,504,283 | 1.24% |
| 2025-08-06 | 4.72 | 5.64 | 4.63 | 5.64 | 5.64 | qfq | 50,041,630 | 253,965,081 | 20.00% |
| 2025-08-05 | 4.70 | 4.85 | 4.66 | 4.70 | 4.70 | qfq | 15,841,478 | 74,843,575 | 0.43% |
| 2025-08-04 | 4.68 | 4.70 | 4.53 | 4.68 | 4.68 | qfq | 16,930,784 | 78,271,612 | 0.00% |
| 2025-08-01 | 4.73 | 4.81 | 4.59 | 4.68 | 4.68 | qfq | 17,475,018 | 81,595,787 | -0.21% |
| 2025-07-31 | 4.62 | 4.88 | 4.58 | 4.69 | 4.69 | qfq | 22,661,206 | 107,774,682 | 0.21% |
| 2025-07-30 | 4.80 | 4.85 | 4.57 | 4.68 | 4.68 | qfq | 27,326,529 | 127,645,984 | -2.70% |
| 2025-07-29 | 4.80 | 5.15 | 4.65 | 4.81 | 4.81 | qfq | 47,016,182 | 228,615,899 | 9.57% |
| 2025-07-28 | 4.46 | 4.49 | 4.36 | 4.39 | 4.39 | qfq | 21,049,681 | 92,882,881 | -3.73% |
| 2025-07-25 | 4.45 | 4.68 | 4.41 | 4.56 | 4.56 | qfq | 25,335,579 | 115,855,015 | 2.47% |
| 2025-07-24 | 4.45 | 4.54 | 4.36 | 4.45 | 4.45 | qfq | 23,473,005 | 104,481,625 | -1.98% |
| 2025-07-23 | 4.35 | 4.55 | 4.21 | 4.54 | 4.54 | qfq | 31,811,370 | 140,564,762 | 6.32% |
| 2025-07-22 | 4.37 | 4.52 | 4.24 | 4.27 | 4.27 | qfq | 22,846,881 | 99,778,362 | -2.29% |
| 2025-07-21 | 4.46 | 4.51 | 4.35 | 4.37 | 4.37 | qfq | 24,772,581 | 108,920,173 | -3.96% |
| 2025-07-18 | 4.68 | 4.73 | 4.46 | 4.55 | 4.55 | qfq | 24,695,891 | 113,406,291 | -1.73% |
| 2025-07-17 | 4.69 | 4.78 | 4.60 | 4.63 | 4.63 | qfq | 25,708,264 | 120,153,286 | -4.54% |
| 2025-07-16 | 4.92 | 4.98 | 4.54 | 4.85 | 4.85 | qfq | 43,555,067 | 207,305,352 | -4.15% |
| 2025-07-15 | 4.80 | 5.22 | 4.78 | 5.06 | 5.06 | qfq | 38,519,828 | 193,991,873 | 6.30% |
| 2025-07-14 | 4.90 | 4.98 | 4.66 | 4.76 | 4.76 | qfq | 27,328,261 | 130,795,395 | -4.23% |
| 2025-07-11 | 5.03 | 5.38 | 4.93 | 4.97 | 4.97 | qfq | 37,346,730 | 189,500,987 | -4.42% |
| 2025-07-10 | 4.61 | 5.20 | 4.51 | 5.20 | 5.20 | qfq | 47,974,269 | 236,849,384 | 11.11% |
| 2025-07-09 | 4.53 | 4.76 | 4.34 | 4.68 | 4.68 | qfq | 38,141,840 | 173,797,776 | 3.31% |
| 2025-07-08 | 4.78 | 4.89 | 4.48 | 4.53 | 4.53 | qfq | 47,176,467 | 219,101,743 | -8.30% |
| 2025-07-07 | 4.80 | 5.48 | 4.75 | 4.94 | 4.94 | qfq | 55,024,936 | 281,241,007 | -1.20% |
| 2025-07-04 | 4.41 | 5.30 | 4.41 | 5.00 | 5.00 | qfq | 60,412,022 | 285,781,817 | 11.86% |
| 2025-07-03 | 4.49 | 4.95 | 4.16 | 4.47 | 4.47 | qfq | 65,740,310 | 299,765,349 | 1.59% |
| 2025-07-02 | 4.00 | 4.40 | 3.92 | 4.40 | 4.40 | qfq | 58,039,295 | 243,886,974 | 19.89% |
| 2025-07-01 | 3.60 | 3.67 | 3.49 | 3.67 | 3.67 | qfq | 25,904,300 | 93,871,726 | 19.93% |
| 2025-06-30 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | qfq | 14,549,300 | 44,004,810 | 3.73% |
| 2025-06-27 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 10,140,740 | 30,146,621 | -1.99% |
| 2025-06-26 | 2.91 | 3.04 | 2.90 | 3.01 | 3.01 | qfq | 11,355,300 | 33,944,140 | 3.44% |
| 2025-06-25 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 6,985,700 | 20,374,194 | -0.34% |
| 2025-06-24 | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | qfq | 8,499,400 | 24,594,268 | 3.18% |
| 2025-06-23 | 2.75 | 2.84 | 2.70 | 2.83 | 2.83 | qfq | 7,097,100 | 19,691,854 | 2.54% |
| 2025-06-20 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | qfq | 10,838,200 | 30,613,507 | -5.15% |
| 2025-06-19 | 2.91 | 3.03 | 2.88 | 2.91 | 2.91 | qfq | 10,966,620 | 32,473,019 | -0.68% |
| 2025-06-18 | 2.96 | 2.96 | 2.85 | 2.93 | 2.93 | qfq | 9,265,488 | 26,888,641 | -1.35% |
| 2025-06-17 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | qfq | 8,260,600 | 24,570,314 | -0.34% |
| 2025-06-16 | 2.89 | 3.01 | 2.89 | 2.98 | 2.98 | qfq | 8,863,600 | 26,283,186 | 1.02% |
| 2025-06-13 | 3.11 | 3.12 | 2.95 | 2.95 | 2.95 | qfq | 15,003,337 | 45,152,236 | -5.75% |
| 2025-06-12 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | qfq | 12,679,400 | 39,781,965 | -1.88% |
| 2025-06-11 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 10,476,800 | 33,380,075 | -0.31% |
| 2025-06-10 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | qfq | 14,987,860 | 47,574,679 | 1.59% |
| 2025-06-09 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 10,673,840 | 33,277,569 | 1.61% |
| 2025-06-06 | 3.14 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 16,750,140 | 52,310,912 | -2.52% |
| 2025-06-05 | 3.21 | 3.23 | 3.08 | 3.18 | 3.18 | qfq | 20,067,900 | 63,503,266 | -2.75% |
| 2025-06-04 | 3.25 | 3.33 | 3.23 | 3.27 | 3.27 | qfq | 14,890,400 | 48,805,532 | 0.00% |
| 2025-06-03 | 3.45 | 3.46 | 3.21 | 3.27 | 3.27 | qfq | 23,946,520 | 79,094,313 | -5.76% |
| 2025-05-30 | 3.44 | 3.58 | 3.42 | 3.47 | 3.47 | qfq | 17,237,300 | 60,009,702 | -1.42% |
| 2025-05-29 | 3.50 | 3.68 | 3.46 | 3.52 | 3.52 | qfq | 27,078,500 | 96,990,493 | 0.57% |
| 2025-05-28 | 3.38 | 3.54 | 3.36 | 3.50 | 3.50 | qfq | 21,384,760 | 73,492,250 | 3.86% |
| 2025-05-27 | 3.32 | 3.44 | 3.25 | 3.37 | 3.37 | qfq | 20,133,980 | 67,332,529 | 2.12% |
| 2025-05-26 | 3.18 | 3.30 | 3.14 | 3.30 | 3.30 | qfq | 16,956,054 | 54,873,284 | 4.76% |
| 2025-05-23 | 3.34 | 3.36 | 3.14 | 3.15 | 3.15 | qfq | 27,823,544 | 90,530,700 | -6.53% |
| 2025-05-22 | 3.33 | 3.59 | 3.31 | 3.37 | 3.37 | qfq | 37,288,863 | 128,629,533 | 0.30% |
| 2025-05-21 | 3.17 | 3.42 | 3.11 | 3.36 | 3.36 | qfq | 31,099,108 | 100,502,117 | 6.33% |
| 2025-05-20 | 3.16 | 3.31 | 3.10 | 3.16 | 3.16 | qfq | 29,777,212 | 95,039,186 | 1.61% |
| 2025-05-19 | 2.92 | 3.11 | 2.92 | 3.11 | 3.11 | qfq | 27,077,494 | 82,009,791 | 8.36% |
| 2025-05-16 | 2.84 | 2.92 | 2.78 | 2.87 | 2.87 | qfq | 17,019,540 | 48,363,450 | 1.41% |
| 2025-05-15 | 2.81 | 2.91 | 2.81 | 2.83 | 2.83 | qfq | 21,530,300 | 61,375,742 | 1.07% |
| 2025-05-14 | 2.85 | 2.90 | 2.73 | 2.80 | 2.80 | qfq | 29,191,080 | 81,891,224 | -3.11% |
| 2025-05-13 | 3.08 | 3.13 | 2.86 | 2.89 | 2.89 | qfq | 37,325,564 | 112,630,554 | -5.56% |
| 2025-05-12 | 3.10 | 3.13 | 2.97 | 3.06 | 3.06 | qfq | 31,024,535 | 94,723,811 | -1.29% |
| 2025-05-09 | 3.10 | 3.21 | 3.02 | 3.10 | 3.10 | qfq | 46,520,468 | 143,947,656 | 1.97% |
| 2025-05-08 | 2.96 | 3.09 | 2.94 | 3.04 | 3.04 | qfq | 37,917,612 | 114,494,291 | 1.00% |
| 2025-05-07 | 3.09 | 3.09 | 2.93 | 3.01 | 3.01 | qfq | 46,562,550 | 139,715,096 | -4.14% |
| 2025-05-06 | 2.98 | 3.36 | 2.57 | 3.14 | 3.14 | qfq | 72,014,354 | 207,009,667 | 0.64% |
| 2025-04-29 | 3.23 | 3.49 | 3.11 | 3.12 | 3.12 | qfq | 52,016,138 | 165,857,897 | -19.38% |
| 2025-04-28 | 4.01 | 4.04 | 3.81 | 3.87 | 3.87 | qfq | 15,173,440 | 59,067,987 | -3.73% |
| 2025-04-25 | 4.14 | 4.20 | 4.01 | 4.02 | 4.02 | qfq | 17,297,300 | 70,600,638 | -3.83% |
| 2025-04-24 | 4.30 | 4.30 | 4.12 | 4.18 | 4.18 | qfq | 21,708,128 | 90,697,502 | -3.02% |
| 2025-04-23 | 4.50 | 4.60 | 4.24 | 4.31 | 4.31 | qfq | 22,433,787 | 98,496,465 | -2.93% |
| 2025-04-22 | 4.54 | 4.57 | 4.36 | 4.44 | 4.44 | qfq | 18,033,480 | 79,974,478 | -0.22% |
| 2025-04-21 | 4.28 | 4.50 | 4.23 | 4.45 | 4.45 | qfq | 25,687,577 | 112,781,840 | 3.73% |
| 2025-04-18 | 4.45 | 4.65 | 4.24 | 4.29 | 4.29 | qfq | 32,925,078 | 142,952,630 | -9.11% |
| 2025-04-17 | 4.75 | 4.84 | 4.68 | 4.72 | 4.72 | qfq | 7,909,800 | 37,806,167 | -0.63% |
| 2025-04-16 | 4.95 | 4.95 | 4.62 | 4.75 | 4.75 | qfq | 10,550,342 | 50,201,330 | -3.65% |
| 2025-04-15 | 5.06 | 5.09 | 4.85 | 4.93 | 4.93 | qfq | 11,731,800 | 58,001,284 | -1.40% |
| 2025-04-14 | 4.92 | 5.07 | 4.92 | 5.00 | 5.00 | qfq | 13,731,302 | 68,642,157 | 3.09% |
| 2025-04-11 | 4.81 | 4.95 | 4.75 | 4.85 | 4.85 | qfq | 12,860,737 | 62,697,786 | 0.00% |
| 2025-04-10 | 4.96 | 5.02 | 4.81 | 4.85 | 4.85 | qfq | 15,360,500 | 75,774,131 | 1.89% |
| 2025-04-09 | 4.28 | 4.79 | 3.90 | 4.76 | 4.76 | qfq | 21,824,620 | 96,291,053 | 10.70% |
| 2025-04-08 | 4.20 | 4.42 | 4.17 | 4.30 | 4.30 | qfq | 14,848,320 | 64,065,816 | 3.61% |
| 2025-04-07 | 4.68 | 4.72 | 3.96 | 4.15 | 4.15 | qfq | 22,288,800 | 95,596,136 | -15.82% |
| 2025-04-03 | 4.81 | 5.04 | 4.79 | 4.93 | 4.93 | qfq | 19,464,500 | 96,194,225 | 1.86% |
| 2025-04-02 | 4.89 | 4.98 | 4.82 | 4.84 | 4.84 | qfq | 22,140,759 | 107,713,877 | -2.02% |
| 2025-04-01 | 5.21 | 5.26 | 4.91 | 4.94 | 4.94 | qfq | 39,562,372 | 200,978,341 | -5.73% |
| 2025-03-31 | 5.21 | 5.45 | 5.11 | 5.24 | 5.24 | qfq | 43,932,145 | 229,448,995 | -6.43% |
| 2025-03-28 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | qfq | 3,911,100 | 21,902,160 | -20.00% |
| 2025-03-27 | 7.15 | 7.15 | 6.92 | 7.00 | 7.00 | qfq | 5,156,414 | 36,099,657 | -1.69% |
| 2025-03-26 | 7.00 | 7.18 | 7.00 | 7.12 | 7.12 | qfq | 4,752,600 | 33,917,964 | 1.14% |
| 2025-03-25 | 7.07 | 7.11 | 6.95 | 7.04 | 7.04 | qfq | 4,849,754 | 34,127,632 | -1.12% |
| 2025-03-24 | 7.50 | 7.50 | 6.88 | 7.12 | 7.12 | qfq | 11,335,040 | 80,735,356 | -5.07% |
| 2025-03-21 | 7.59 | 7.64 | 7.48 | 7.50 | 7.50 | qfq | 8,083,000 | 61,003,959 | -2.22% |
| 2025-03-20 | 7.66 | 7.76 | 7.61 | 7.67 | 7.67 | qfq | 7,038,900 | 54,208,988 | 0.13% |
| 2025-03-19 | 7.76 | 7.76 | 7.57 | 7.66 | 7.66 | qfq | 7,094,497 | 54,182,112 | -1.16% |
| 2025-03-18 | 7.69 | 7.76 | 7.66 | 7.75 | 7.75 | qfq | 6,780,940 | 52,300,259 | 0.78% |
| 2025-03-17 | 7.86 | 7.86 | 7.66 | 7.69 | 7.69 | qfq | 10,494,620 | 81,048,946 | -1.66% |
| 2025-03-14 | 7.78 | 7.83 | 7.62 | 7.82 | 7.82 | qfq | 13,695,440 | 105,666,661 | 0.39% |
| 2025-03-13 | 8.08 | 8.15 | 7.70 | 7.79 | 7.79 | qfq | 14,772,300 | 116,241,869 | -4.77% |
| 2025-03-12 | 7.79 | 8.30 | 7.78 | 8.18 | 8.18 | qfq | 19,230,900 | 155,895,781 | 5.01% |
| 2025-03-11 | 7.68 | 7.86 | 7.63 | 7.79 | 7.79 | qfq | 7,938,700 | 61,476,348 | -0.26% |
| 2025-03-10 | 8.04 | 8.10 | 7.78 | 7.81 | 7.81 | qfq | 12,020,400 | 94,666,137 | -2.86% |
| 2025-03-07 | 8.10 | 8.33 | 8.01 | 8.04 | 8.04 | qfq | 12,597,100 | 102,639,346 | -1.59% |
| 2025-03-06 | 8.12 | 8.23 | 7.99 | 8.17 | 8.17 | qfq | 11,581,900 | 94,084,364 | 1.49% |
| 2025-03-05 | 7.85 | 8.10 | 7.75 | 8.05 | 8.05 | qfq | 9,976,800 | 79,241,925 | 2.55% |
| 2025-03-04 | 7.66 | 7.88 | 7.65 | 7.85 | 7.85 | qfq | 5,930,643 | 46,272,236 | 0.90% |
| 2025-03-03 | 7.70 | 7.89 | 7.63 | 7.78 | 7.78 | qfq | 7,813,100 | 60,877,680 | 0.78% |
| 2025-02-28 | 8.20 | 8.20 | 7.71 | 7.72 | 7.72 | qfq | 13,100,820 | 103,818,484 | -6.54% |
| 2025-02-27 | 8.30 | 8.39 | 8.07 | 8.26 | 8.26 | qfq | 12,482,700 | 102,893,433 | -0.24% |
| 2025-02-26 | 8.23 | 8.40 | 8.19 | 8.28 | 8.28 | qfq | 12,299,740 | 101,845,566 | 0.12% |
| 2025-02-25 | 8.19 | 8.46 | 8.05 | 8.27 | 8.27 | qfq | 15,063,504 | 124,147,736 | -0.24% |
| 2025-02-24 | 8.41 | 8.49 | 8.22 | 8.29 | 8.29 | qfq | 15,429,070 | 128,081,884 | -3.04% |
| 2025-02-21 | 8.32 | 8.57 | 8.16 | 8.55 | 8.55 | qfq | 25,763,713 | 215,284,462 | 0.23% |
| 2025-02-20 | 8.65 | 8.76 | 8.48 | 8.53 | 8.53 | qfq | 25,231,934 | 216,943,556 | -0.81% |
| 2025-02-19 | 8.24 | 8.64 | 8.20 | 8.60 | 8.60 | qfq | 22,114,234 | 187,327,481 | 5.01% |
| 2025-02-18 | 8.68 | 8.73 | 8.10 | 8.19 | 8.19 | qfq | 26,523,664 | 223,790,724 | -7.67% |
| 2025-02-17 | 8.37 | 9.08 | 8.32 | 8.87 | 8.87 | qfq | 45,710,766 | 400,897,668 | 4.85% |
| 2025-02-14 | 8.22 | 8.53 | 8.03 | 8.46 | 8.46 | qfq | 29,938,340 | 247,163,659 | 0.95% |
| 2025-02-13 | 8.18 | 8.78 | 7.95 | 8.38 | 8.38 | qfq | 36,359,303 | 300,617,220 | 1.95% |
| 2025-02-12 | 8.46 | 8.55 | 8.18 | 8.22 | 8.22 | qfq | 33,154,920 | 275,779,483 | 1.36% |
| 2025-02-11 | 8.06 | 8.20 | 7.85 | 8.11 | 8.11 | qfq | 25,738,560 | 207,527,615 | 0.62% |
| 2025-02-10 | 7.89 | 8.07 | 7.81 | 8.06 | 8.06 | qfq | 26,935,891 | 215,066,797 | -0.62% |
| 2025-02-07 | 8.10 | 8.33 | 7.95 | 8.11 | 8.11 | qfq | 28,107,323 | 227,699,805 | 0.75% |
| 2025-02-06 | 7.69 | 8.05 | 7.62 | 8.05 | 8.05 | qfq | 19,806,659 | 156,553,795 | 3.07% |
| 2025-02-05 | 7.50 | 7.87 | 7.27 | 7.81 | 7.81 | qfq | 20,284,142 | 154,180,061 | 3.17% |
| 2025-01-27 | 7.51 | 7.73 | 7.40 | 7.57 | 7.57 | qfq | 16,319,842 | 123,796,513 | 1.61% |
| 2025-01-24 | 7.30 | 7.50 | 7.25 | 7.45 | 7.45 | qfq | 15,162,359 | 111,983,881 | 0.95% |
| 2025-01-23 | 7.71 | 8.06 | 7.31 | 7.38 | 7.38 | qfq | 18,864,000 | 144,309,648 | -1.86% |
| 2025-01-22 | 7.82 | 7.82 | 7.47 | 7.52 | 7.52 | qfq | 24,868,880 | 189,300,266 | -7.39% |
| 2025-01-21 | 8.05 | 8.26 | 7.81 | 8.12 | 8.12 | qfq | 26,269,064 | 210,278,410 | 0.25% |
| 2025-01-20 | 8.16 | 8.21 | 7.91 | 8.10 | 8.10 | qfq | 24,605,080 | 198,296,489 | 0.62% |
| 2025-01-17 | 8.39 | 8.60 | 8.03 | 8.05 | 8.05 | qfq | 42,340,062 | 349,724,954 | -5.41% |
| 2025-01-16 | 8.97 | 9.33 | 8.41 | 8.51 | 8.51 | qfq | 61,595,913 | 544,394,713 | -4.38% |
| 2025-01-15 | 7.63 | 8.90 | 7.63 | 8.90 | 8.90 | qfq | 38,595,502 | 326,167,698 | 19.95% |
| 2025-01-14 | 7.08 | 7.43 | 7.03 | 7.42 | 7.42 | qfq | 13,416,812 | 97,443,301 | 6.00% |
| 2025-01-13 | 7.02 | 7.13 | 6.73 | 7.00 | 7.00 | qfq | 13,480,999 | 93,608,954 | -3.18% |
| 2025-01-10 | 7.89 | 7.89 | 7.21 | 7.23 | 7.23 | qfq | 24,055,504 | 181,884,899 | -10.52% |
| 2025-01-09 | 7.55 | 8.20 | 7.55 | 8.08 | 8.08 | qfq | 31,842,894 | 250,837,270 | 1.89% |
| 2025-01-08 | 7.68 | 8.70 | 7.59 | 7.93 | 7.93 | qfq | 41,454,054 | 332,744,862 | 5.31% |
| 2025-01-07 | 7.36 | 7.66 | 7.10 | 7.53 | 7.53 | qfq | 21,195,731 | 156,630,412 | 1.62% |
| 2025-01-06 | 7.00 | 7.70 | 6.60 | 7.41 | 7.41 | qfq | 25,035,539 | 179,337,701 | 6.01% |
| 2025-01-03 | 6.61 | 7.21 | 6.61 | 6.99 | 6.99 | qfq | 21,847,503 | 151,369,785 | 6.07% |
| 2025-01-02 | 6.51 | 6.87 | 6.42 | 6.59 | 6.59 | qfq | 9,900,844 | 65,990,837 | 0.46% |
| 2024-12-31 | 6.86 | 6.98 | 6.55 | 6.56 | 6.56 | qfq | 9,303,659 | 62,373,253 | -3.81% |
| 2024-12-30 | 7.04 | 7.18 | 6.74 | 6.82 | 6.82 | qfq | 11,221,680 | 77,028,805 | -2.85% |
| 2024-12-27 | 6.94 | 7.18 | 6.80 | 7.02 | 7.02 | qfq | 10,377,980 | 73,155,263 | 1.89% |
| 2024-12-26 | 6.70 | 7.04 | 6.63 | 6.89 | 6.89 | qfq | 9,715,400 | 67,013,263 | 3.14% |
| 2024-12-25 | 6.92 | 6.97 | 6.50 | 6.68 | 6.68 | qfq | 11,835,292 | 78,490,122 | -3.61% |
| 2024-12-24 | 7.15 | 7.21 | 6.66 | 6.93 | 6.93 | qfq | 16,570,212 | 113,996,331 | -2.53% |
| 2024-12-23 | 7.78 | 7.92 | 7.09 | 7.11 | 7.11 | qfq | 20,926,191 | 153,739,623 | -9.89% |
| 2024-12-20 | 7.56 | 7.99 | 7.46 | 7.89 | 7.89 | qfq | 17,536,900 | 137,343,882 | 4.78% |
| 2024-12-19 | 7.74 | 7.89 | 7.45 | 7.53 | 7.53 | qfq | 17,272,025 | 131,054,668 | -3.21% |
| 2024-12-18 | 7.79 | 8.03 | 7.45 | 7.78 | 7.78 | qfq | 19,780,973 | 153,125,177 | -0.26% |
| 2024-12-17 | 8.62 | 8.70 | 7.77 | 7.80 | 7.80 | qfq | 31,579,400 | 255,742,758 | -12.06% |
| 2024-12-16 | 9.01 | 9.89 | 8.80 | 8.87 | 8.87 | qfq | 48,150,881 | 448,390,681 | -1.33% |
| 2024-12-13 | 8.55 | 9.14 | 8.30 | 8.99 | 8.99 | qfq | 45,070,828 | 400,370,876 | 3.10% |
| 2024-12-12 | 8.20 | 9.15 | 8.05 | 8.72 | 8.72 | qfq | 36,788,293 | 314,576,226 | 6.60% |
| 2024-12-11 | 7.92 | 8.25 | 7.88 | 8.18 | 8.18 | qfq | 17,454,500 | 141,285,119 | 2.89% |
| 2024-12-10 | 8.08 | 8.12 | 7.88 | 7.95 | 7.95 | qfq | 14,000,960 | 111,938,715 | 1.79% |
| 2024-12-09 | 7.82 | 7.95 | 7.68 | 7.81 | 7.81 | qfq | 10,207,618 | 79,751,688 | -1.14% |
| 2024-12-06 | 8.00 | 8.15 | 7.72 | 7.90 | 7.90 | qfq | 13,652,500 | 107,857,655 | 0.77% |
| 2024-12-05 | 7.55 | 7.84 | 7.51 | 7.84 | 7.84 | qfq | 10,634,011 | 82,104,845 | 3.29% |
| 2024-12-04 | 7.79 | 7.81 | 7.54 | 7.59 | 7.59 | qfq | 10,986,862 | 84,350,417 | -1.81% |
| 2024-12-03 | 7.67 | 7.78 | 7.52 | 7.73 | 7.73 | qfq | 11,814,620 | 90,714,604 | 1.84% |
| 2024-12-02 | 7.33 | 7.59 | 7.33 | 7.59 | 7.59 | qfq | 13,875,861 | 104,055,646 | 3.41% |
| 2024-11-29 | 7.50 | 7.60 | 7.03 | 7.34 | 7.34 | qfq | 22,825,159 | 165,718,370 | -3.67% |
| 2024-11-28 | 7.69 | 7.84 | 7.60 | 7.62 | 7.62 | qfq | 8,171,331 | 63,134,412 | -0.91% |
| 2024-11-27 | 7.55 | 7.71 | 7.28 | 7.69 | 7.69 | qfq | 6,606,388 | 49,491,846 | 1.59% |
| 2024-11-26 | 7.79 | 7.87 | 7.57 | 7.57 | 7.57 | qfq | 5,942,186 | 45,639,516 | -2.82% |
| 2024-11-25 | 7.56 | 7.79 | 7.32 | 7.79 | 7.79 | qfq | 9,010,200 | 68,634,210 | 3.73% |
| 2024-11-22 | 8.16 | 8.17 | 7.50 | 7.51 | 7.51 | qfq | 11,866,986 | 93,009,187 | -7.97% |
| 2024-11-21 | 7.98 | 8.35 | 7.92 | 8.16 | 8.16 | qfq | 14,366,300 | 117,258,761 | 2.26% |
| 2024-11-20 | 7.70 | 8.03 | 7.70 | 7.98 | 7.98 | qfq | 9,114,297 | 72,128,584 | 3.37% |
| 2024-11-19 | 7.42 | 7.73 | 7.32 | 7.72 | 7.72 | qfq | 8,816,135 | 66,159,301 | 4.04% |
| 2024-11-18 | 7.95 | 8.05 | 7.34 | 7.42 | 7.42 | qfq | 10,604,000 | 80,380,524 | -6.08% |
| 2024-11-15 | 8.00 | 8.35 | 7.90 | 7.90 | 7.90 | qfq | 8,889,086 | 72,341,775 | -3.30% |
| 2024-11-14 | 8.60 | 8.62 | 8.14 | 8.17 | 8.17 | qfq | 9,412,400 | 78,593,169 | -4.67% |
| 2024-11-13 | 8.62 | 8.70 | 8.30 | 8.57 | 8.57 | qfq | 11,451,600 | 97,049,861 | -1.49% |
| 2024-11-12 | 8.90 | 9.10 | 8.65 | 8.70 | 8.70 | qfq | 15,812,257 | 138,687,717 | -2.25% |
| 2024-11-11 | 8.40 | 8.95 | 8.38 | 8.90 | 8.90 | qfq | 19,376,800 | 168,958,458 | 4.58% |
| 2024-11-08 | 8.63 | 8.78 | 8.48 | 8.51 | 8.51 | qfq | 17,516,200 | 151,023,957 | -1.16% |
| 2024-11-07 | 8.32 | 8.65 | 8.25 | 8.61 | 8.61 | qfq | 16,415,770 | 139,917,780 | 2.38% |
| 2024-11-06 | 8.54 | 8.75 | 8.31 | 8.41 | 8.41 | qfq | 19,177,069 | 163,131,843 | -1.41% |
| 2024-11-05 | 8.30 | 8.64 | 8.18 | 8.53 | 8.53 | qfq | 19,390,978 | 163,038,114 | 4.15% |
| 2024-11-04 | 7.89 | 8.24 | 7.89 | 8.19 | 8.19 | qfq | 13,967,606 | 113,280,542 | 1.99% |
| 2024-11-01 | 8.65 | 8.69 | 8.00 | 8.03 | 8.03 | qfq | 26,886,408 | 221,949,915 | -8.75% |
| 2024-10-31 | 8.69 | 8.94 | 8.55 | 8.80 | 8.80 | qfq | 31,570,831 | 275,921,328 | -0.45% |
| 2024-10-30 | 9.20 | 9.30 | 8.68 | 8.84 | 8.84 | qfq | 39,088,875 | 346,858,405 | -7.72% |
| 2024-10-29 | 9.24 | 10.26 | 9.24 | 9.58 | 9.58 | qfq | 56,376,631 | 550,497,287 | 1.27% |
| 2024-10-28 | 9.05 | 10.15 | 8.89 | 9.46 | 9.46 | qfq | 74,831,903 | 712,587,495 | 7.50% |
| 2024-10-25 | 7.35 | 8.80 | 7.33 | 8.80 | 8.80 | qfq | 44,814,856 | 370,647,949 | 20.05% |
| 2024-10-24 | 7.50 | 7.54 | 7.32 | 7.33 | 7.33 | qfq | 20,232,429 | 149,677,174 | -5.78% |
| 2024-10-23 | 7.40 | 8.44 | 7.15 | 7.78 | 7.78 | qfq | 42,720,217 | 327,558,949 | 1.97% |
| 2024-10-22 | 6.88 | 7.68 | 6.82 | 7.63 | 7.63 | qfq | 30,260,540 | 219,067,978 | 10.58% |
| 2024-10-21 | 6.93 | 7.06 | 6.84 | 6.90 | 6.90 | qfq | 13,938,672 | 96,727,569 | 2.07% |
| 2024-10-18 | 6.53 | 6.95 | 6.52 | 6.76 | 6.76 | qfq | 14,006,463 | 93,569,367 | 1.81% |
| 2024-10-17 | 6.79 | 6.90 | 6.60 | 6.64 | 6.64 | qfq | 16,367,131 | 110,129,197 | -4.05% |
| 2024-10-16 | 6.90 | 7.07 | 6.83 | 6.92 | 6.92 | qfq | 9,316,800 | 64,626,462 | -0.72% |
| 2024-10-15 | 6.90 | 7.21 | 6.85 | 6.97 | 6.97 | qfq | 12,139,994 | 85,515,308 | 0.00% |
| 2024-10-14 | 6.70 | 7.03 | 6.61 | 6.97 | 6.97 | qfq | 11,206,414 | 76,698,101 | 3.57% |
| 2024-10-11 | 7.22 | 7.24 | 6.62 | 6.73 | 6.73 | qfq | 13,422,880 | 92,298,272 | -7.30% |
| 2024-10-10 | 7.25 | 7.63 | 7.06 | 7.26 | 7.26 | qfq | 14,307,680 | 105,250,341 | 0.14% |
| 2024-10-09 | 8.00 | 8.03 | 7.20 | 7.25 | 7.25 | qfq | 25,226,171 | 192,685,181 | -14.40% |
| 2024-10-08 | 8.52 | 8.56 | 7.50 | 8.47 | 8.47 | qfq | 37,458,960 | 301,878,901 | 17.97% |
| 2024-09-30 | 6.50 | 7.39 | 6.35 | 7.18 | 7.18 | qfq | 35,506,935 | 243,106,865 | 13.43% |
| 2024-09-27 | 6.09 | 6.46 | 5.96 | 6.33 | 6.33 | qfq | 27,354,815 | 169,332,941 | 4.11% |
| 2024-09-26 | 5.75 | 6.15 | 5.75 | 6.08 | 6.08 | qfq | 24,206,600 | 145,074,187 | 5.01% |
| 2024-09-25 | 5.65 | 6.10 | 5.56 | 5.79 | 5.79 | qfq | 21,377,100 | 124,365,924 | 4.70% |
| 2024-09-24 | 5.29 | 5.53 | 5.29 | 5.53 | 5.53 | qfq | 10,935,200 | 59,641,286 | 4.73% |
| 2024-09-23 | 5.29 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 5,938,800 | 31,501,347 | -1.12% |
| 2024-09-20 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 5,292,115 | 28,370,542 | -1.11% |
| 2024-09-19 | 5.30 | 5.41 | 5.18 | 5.40 | 5.40 | qfq | 6,856,895 | 36,632,973 | 3.25% |
| 2024-09-18 | 5.38 | 5.40 | 5.13 | 5.23 | 5.23 | qfq | 7,693,900 | 40,161,532 | -2.79% |
| 2024-09-13 | 5.56 | 5.66 | 5.36 | 5.38 | 5.38 | qfq | 10,204,700 | 55,590,837 | -3.24% |
| 2024-09-12 | 5.67 | 5.78 | 5.56 | 5.56 | 5.56 | qfq | 10,022,700 | 56,691,219 | -1.42% |
| 2024-09-11 | 5.51 | 5.73 | 5.41 | 5.64 | 5.64 | qfq | 16,060,200 | 89,716,491 | 2.55% |
| 2024-09-10 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | qfq | 7,902,000 | 43,288,826 | 0.92% |
| 2024-09-09 | 5.33 | 5.50 | 5.25 | 5.45 | 5.45 | qfq | 10,793,000 | 58,596,895 | 1.87% |
| 2024-09-06 | 5.60 | 5.62 | 5.34 | 5.35 | 5.35 | qfq | 11,361,800 | 61,474,007 | -3.60% |
| 2024-09-05 | 5.56 | 5.63 | 5.45 | 5.55 | 5.55 | qfq | 11,310,947 | 62,854,533 | 0.18% |
| 2024-09-04 | 5.70 | 5.73 | 5.48 | 5.54 | 5.54 | qfq | 13,960,443 | 77,765,016 | -3.65% |
| 2024-09-03 | 5.84 | 5.87 | 5.69 | 5.75 | 5.75 | qfq | 12,238,400 | 70,640,268 | -0.86% |
| 2024-09-02 | 5.95 | 6.04 | 5.79 | 5.80 | 5.80 | qfq | 18,830,800 | 110,931,043 | -3.81% |
| 2024-08-30 | 5.99 | 6.12 | 5.92 | 6.03 | 6.03 | qfq | 32,413,400 | 195,484,926 | 0.50% |
| 2024-08-29 | 5.55 | 6.36 | 5.44 | 6.00 | 6.00 | qfq | 32,524,903 | 194,091,091 | 6.95% |
| 2024-08-28 | 5.86 | 5.87 | 5.56 | 5.61 | 5.61 | qfq | 21,070,900 | 119,199,786 | -4.59% |
| 2024-08-27 | 5.69 | 5.90 | 5.53 | 5.88 | 5.88 | qfq | 30,454,544 | 174,315,219 | 1.91% |
| 2024-08-26 | 5.34 | 5.99 | 5.25 | 5.77 | 5.77 | qfq | 33,784,087 | 190,968,453 | 8.87% |
| 2024-08-23 | 5.24 | 5.42 | 5.08 | 5.30 | 5.30 | qfq | 20,493,592 | 106,902,004 | 0.95% |
| 2024-08-22 | 5.35 | 5.64 | 5.23 | 5.25 | 5.25 | qfq | 25,757,744 | 138,866,779 | -4.72% |
| 2024-08-21 | 5.55 | 6.00 | 5.46 | 5.51 | 5.51 | qfq | 33,253,436 | 188,988,007 | -3.33% |
| 2024-08-20 | 5.49 | 5.96 | 5.35 | 5.70 | 5.70 | qfq | 44,648,750 | 254,580,147 | 3.07% |
| 2024-08-19 | 6.25 | 6.33 | 5.46 | 5.53 | 5.53 | qfq | 55,579,133 | 319,284,569 | -15.31% |
| 2024-08-16 | 6.91 | 7.40 | 6.17 | 6.53 | 6.53 | qfq | 76,412,195 | 537,868,129 | 5.83% |
| 2024-08-15 | 5.06 | 6.17 | 5.01 | 6.17 | 6.17 | qfq | 42,147,165 | 237,928,098 | 20.04% |
| 2024-08-14 | 5.01 | 5.18 | 4.89 | 5.14 | 5.14 | qfq | 21,630,618 | 108,727,670 | 0.39% |
| 2024-08-13 | 4.82 | 5.30 | 4.76 | 5.12 | 5.12 | qfq | 25,378,019 | 127,482,269 | 2.40% |
| 2024-08-12 | 4.83 | 5.02 | 4.70 | 5.00 | 5.00 | qfq | 21,108,713 | 103,212,033 | 2.88% |
| 2024-08-09 | 5.20 | 5.31 | 4.83 | 4.86 | 4.86 | qfq | 28,812,754 | 143,682,959 | -8.30% |
| 2024-08-08 | 5.25 | 5.54 | 5.13 | 5.30 | 5.30 | qfq | 37,610,872 | 199,586,258 | -7.50% |
| 2024-08-07 | 5.95 | 6.31 | 5.45 | 5.73 | 5.73 | qfq | 55,438,366 | 323,869,897 | 7.30% |
| 2024-08-06 | 4.51 | 5.34 | 4.51 | 5.34 | 5.34 | qfq | 12,807,993 | 66,946,852 | 20.00% |
| 2024-08-05 | 4.66 | 4.68 | 4.43 | 4.45 | 4.45 | qfq | 6,934,600 | 31,571,614 | -4.30% |
| 2024-08-02 | 4.73 | 4.83 | 4.64 | 4.65 | 4.65 | qfq | 5,914,700 | 27,971,680 | -2.52% |
| 2024-08-01 | 4.68 | 4.82 | 4.67 | 4.77 | 4.77 | qfq | 6,699,800 | 31,871,572 | 2.14% |
| 2024-07-31 | 4.54 | 4.68 | 4.48 | 4.67 | 4.67 | qfq | 6,344,314 | 29,156,686 | 3.55% |
| 2024-07-30 | 4.44 | 4.55 | 4.41 | 4.51 | 4.51 | qfq | 5,980,000 | 26,897,421 | 1.81% |
| 2024-07-29 | 4.49 | 4.49 | 4.35 | 4.43 | 4.43 | qfq | 5,300,557 | 23,480,650 | 0.00% |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 5,068,500 | 22,260,888 | 3.02% |
| 2024-07-25 | 4.27 | 4.37 | 4.15 | 4.30 | 4.30 | qfq | 5,500,000 | 23,361,948 | 0.47% |
| 2024-07-24 | 4.35 | 4.43 | 4.25 | 4.28 | 4.28 | qfq | 5,526,900 | 23,872,212 | -1.61% |
| 2024-07-23 | 4.45 | 4.51 | 4.34 | 4.35 | 4.35 | qfq | 8,081,900 | 35,855,252 | -2.03% |
| 2024-07-22 | 4.29 | 4.46 | 4.24 | 4.44 | 4.44 | qfq | 6,569,700 | 28,814,539 | 3.74% |
| 2024-07-19 | 4.14 | 4.37 | 4.10 | 4.28 | 4.28 | qfq | 6,179,400 | 26,361,093 | 3.13% |
| 2024-07-18 | 4.17 | 4.18 | 4.02 | 4.15 | 4.15 | qfq | 4,694,300 | 19,268,563 | -1.19% |
| 2024-07-17 | 4.37 | 4.37 | 4.19 | 4.20 | 4.20 | qfq | 3,682,400 | 15,638,716 | -2.55% |
| 2024-07-16 | 4.35 | 4.38 | 4.24 | 4.31 | 4.31 | qfq | 4,160,085 | 17,863,155 | -0.23% |
| 2024-07-15 | 4.50 | 4.50 | 4.27 | 4.32 | 4.32 | qfq | 4,880,500 | 21,143,368 | -2.70% |
| 2024-07-12 | 4.47 | 4.54 | 4.38 | 4.44 | 4.44 | qfq | 7,311,600 | 32,610,078 | -0.67% |
| 2024-07-11 | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | qfq | 7,142,613 | 31,322,927 | 6.68% |
| 2024-07-10 | 4.23 | 4.25 | 4.10 | 4.19 | 4.19 | qfq | 4,323,300 | 18,088,446 | -0.71% |
| 2024-07-09 | 4.18 | 4.25 | 4.02 | 4.22 | 4.22 | qfq | 6,150,700 | 25,493,922 | 0.96% |
| 2024-07-08 | 4.32 | 4.32 | 4.15 | 4.18 | 4.18 | qfq | 5,707,600 | 23,912,813 | -3.69% |
| 2024-07-05 | 4.19 | 4.37 | 4.11 | 4.34 | 4.34 | qfq | 4,707,800 | 20,090,276 | 2.84% |
| 2024-07-04 | 4.41 | 4.44 | 4.18 | 4.22 | 4.22 | qfq | 4,876,000 | 20,805,458 | -4.31% |
| 2024-07-03 | 4.41 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 4,238,694 | 18,623,998 | 0.00% |
| 2024-07-02 | 4.29 | 4.46 | 4.27 | 4.41 | 4.41 | qfq | 7,108,800 | 31,211,506 | 2.80% |
| 2024-07-01 | 4.49 | 4.52 | 4.14 | 4.29 | 4.29 | qfq | 7,986,260 | 33,838,005 | -3.16% |
| 2024-06-28 | 4.41 | 4.52 | 4.30 | 4.43 | 4.43 | qfq | 6,258,800 | 27,812,573 | 2.07% |
| 2024-06-27 | 4.43 | 4.55 | 4.32 | 4.34 | 4.34 | qfq | 6,069,920 | 27,011,511 | -2.47% |
| 2024-06-26 | 4.20 | 4.47 | 4.07 | 4.45 | 4.45 | qfq | 6,469,859 | 27,776,598 | 6.71% |
| 2024-06-25 | 4.17 | 4.28 | 4.13 | 4.17 | 4.17 | qfq | 4,462,639 | 18,692,382 | 0.48% |
| 2024-06-24 | 4.37 | 4.39 | 4.06 | 4.15 | 4.15 | qfq | 7,112,280 | 29,854,398 | -5.68% |
| 2024-06-21 | 4.46 | 4.55 | 4.37 | 4.40 | 4.40 | qfq | 4,013,460 | 17,818,335 | -2.00% |
| 2024-06-20 | 4.65 | 4.69 | 4.48 | 4.49 | 4.49 | qfq | 4,582,000 | 20,896,366 | -4.06% |
| 2024-06-19 | 4.72 | 4.82 | 4.63 | 4.68 | 4.68 | qfq | 5,886,200 | 27,675,819 | 0.43% |
| 2024-06-18 | 4.45 | 4.73 | 4.45 | 4.66 | 4.66 | qfq | 6,655,500 | 30,822,430 | 4.25% |
| 2024-06-17 | 4.55 | 4.58 | 4.42 | 4.47 | 4.47 | qfq | 5,603,400 | 25,024,412 | -1.76% |
| 2024-06-14 | 4.54 | 4.60 | 4.44 | 4.55 | 4.55 | qfq | 4,429,200 | 20,084,186 | -1.09% |
| 2024-06-13 | 4.68 | 4.69 | 4.50 | 4.60 | 4.60 | qfq | 5,935,180 | 27,244,714 | -0.43% |
| 2024-06-12 | 4.39 | 4.64 | 4.33 | 4.62 | 4.62 | qfq | 7,028,500 | 32,010,875 | 5.00% |
| 2024-06-11 | 4.59 | 4.60 | 4.29 | 4.40 | 4.40 | qfq | 6,435,314 | 28,215,487 | -1.12% |
| 2024-06-07 | 4.25 | 4.53 | 4.25 | 4.45 | 4.45 | qfq | 8,207,000 | 36,427,455 | 6.21% |
| 2024-06-06 | 4.73 | 4.75 | 4.01 | 4.19 | 4.19 | qfq | 12,213,363 | 52,083,934 | -9.31% |
| 2024-06-05 | 4.75 | 4.75 | 4.52 | 4.62 | 4.62 | qfq | 6,859,451 | 31,928,143 | -2.74% |
| 2024-06-04 | 5.04 | 5.04 | 4.65 | 4.75 | 4.75 | qfq | 9,556,400 | 45,495,243 | -5.75% |
| 2024-06-03 | 5.30 | 5.30 | 4.97 | 5.04 | 5.04 | qfq | 5,495,442 | 28,094,710 | -4.18% |
| 2024-05-31 | 5.18 | 5.29 | 5.15 | 5.26 | 5.26 | qfq | 3,801,400 | 19,936,347 | 1.54% |
| 2024-05-30 | 5.15 | 5.26 | 5.05 | 5.18 | 5.18 | qfq | 5,340,500 | 27,681,759 | 0.78% |
| 2024-05-29 | 5.11 | 5.31 | 5.09 | 5.14 | 5.14 | qfq | 4,757,900 | 24,697,607 | 0.98% |
| 2024-05-28 | 5.17 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 3,540,356 | 18,226,526 | -1.17% |
| 2024-05-27 | 5.24 | 5.27 | 5.01 | 5.15 | 5.15 | qfq | 4,324,900 | 22,047,828 | -0.77% |
| 2024-05-24 | 5.32 | 5.39 | 5.18 | 5.19 | 5.19 | qfq | 3,624,300 | 19,091,863 | -2.26% |
| 2024-05-23 | 5.46 | 5.46 | 5.29 | 5.31 | 5.31 | qfq | 4,323,400 | 23,165,754 | -2.57% |
| 2024-05-22 | 5.33 | 5.52 | 5.31 | 5.45 | 5.45 | qfq | 6,385,500 | 34,785,471 | 2.25% |
| 2024-05-21 | 5.46 | 5.49 | 5.29 | 5.33 | 5.33 | qfq | 5,919,626 | 31,679,855 | -2.56% |
| 2024-05-20 | 5.60 | 5.60 | 5.43 | 5.47 | 5.47 | qfq | 5,898,000 | 32,458,655 | -2.15% |
| 2024-05-17 | 5.46 | 5.59 | 5.36 | 5.59 | 5.59 | qfq | 6,647,700 | 36,520,214 | 2.38% |
| 2024-05-16 | 5.24 | 5.53 | 5.23 | 5.46 | 5.46 | qfq | 8,404,500 | 45,649,842 | 4.00% |
| 2024-05-15 | 5.27 | 5.37 | 5.10 | 5.25 | 5.25 | qfq | 8,709,300 | 45,961,285 | 0.38% |
| 2024-05-14 | 5.08 | 5.40 | 5.08 | 5.23 | 5.23 | qfq | 10,161,035 | 53,211,167 | 3.16% |
| 2024-05-13 | 5.43 | 5.43 | 5.04 | 5.07 | 5.07 | qfq | 12,659,500 | 65,059,551 | -8.65% |
| 2024-05-10 | 5.80 | 5.80 | 5.51 | 5.55 | 5.55 | qfq | 7,223,620 | 40,276,909 | -3.65% |
| 2024-05-09 | 5.78 | 5.86 | 5.69 | 5.76 | 5.76 | qfq | 6,196,000 | 35,900,663 | 0.70% |
| 2024-05-08 | 5.80 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 4,510,840 | 25,928,436 | -1.38% |
| 2024-05-07 | 5.75 | 5.82 | 5.66 | 5.80 | 5.80 | qfq | 5,416,079 | 31,263,753 | 1.22% |
| 2024-05-06 | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | qfq | 6,707,815 | 38,413,938 | 1.06% |
| 2024-04-30 | 5.71 | 5.80 | 5.56 | 5.67 | 5.67 | qfq | 7,077,854 | 40,144,086 | -1.22% |
| 2024-04-29 | 5.62 | 5.75 | 5.50 | 5.74 | 5.74 | qfq | 8,535,900 | 48,129,607 | 6.10% |
| 2024-04-26 | 5.20 | 5.49 | 5.16 | 5.41 | 5.41 | qfq | 8,509,461 | 45,646,339 | 3.05% |
| 2024-04-25 | 5.19 | 5.32 | 5.12 | 5.25 | 5.25 | qfq | 6,850,890 | 35,965,233 | 0.96% |
| 2024-04-24 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | qfq | 6,565,522 | 33,987,760 | 2.97% |
| 2024-04-23 | 4.88 | 5.13 | 4.83 | 5.05 | 5.05 | qfq | 8,416,393 | 42,274,798 | 4.77% |
| 2024-04-22 | 4.94 | 4.98 | 4.71 | 4.82 | 4.82 | qfq | 7,976,200 | 38,582,631 | -3.41% |
| 2024-04-19 | 5.07 | 5.18 | 4.95 | 4.99 | 4.99 | qfq | 6,210,700 | 31,275,304 | -1.58% |
| 2024-04-18 | 5.21 | 5.22 | 4.96 | 5.07 | 5.07 | qfq | 8,783,440 | 44,834,557 | -2.69% |
| 2024-04-17 | 4.61 | 5.23 | 4.61 | 5.21 | 5.21 | qfq | 13,383,076 | 67,610,875 | 16.29% |
| 2024-04-16 | 5.11 | 5.18 | 4.45 | 4.48 | 4.48 | qfq | 10,712,422 | 50,729,487 | -14.50% |
| 2024-04-15 | 5.97 | 5.97 | 5.01 | 5.24 | 5.24 | qfq | 12,418,986 | 66,322,157 | -11.78% |
| 2024-04-12 | 5.93 | 6.07 | 5.88 | 5.94 | 5.94 | qfq | 3,883,522 | 23,206,959 | 0.17% |
| 2024-04-11 | 5.90 | 6.08 | 5.85 | 5.93 | 5.93 | qfq | 4,141,924 | 24,819,731 | -1.00% |
| 2024-04-10 | 6.18 | 6.19 | 5.87 | 5.99 | 5.99 | qfq | 8,337,500 | 49,973,793 | -3.07% |
| 2024-04-09 | 6.09 | 6.24 | 6.05 | 6.18 | 6.18 | qfq | 4,828,464 | 29,671,066 | 1.48% |
| 2024-04-08 | 6.35 | 6.38 | 6.08 | 6.09 | 6.09 | qfq | 8,364,890 | 51,652,004 | -5.14% |
| 2024-04-03 | 6.50 | 6.64 | 6.40 | 6.42 | 6.42 | qfq | 9,709,478 | 63,075,022 | -2.43% |
| 2024-04-02 | 6.54 | 6.60 | 6.38 | 6.58 | 6.58 | qfq | 9,059,601 | 58,838,005 | 0.61% |
| 2024-04-01 | 6.40 | 6.56 | 6.40 | 6.54 | 6.54 | qfq | 8,483,855 | 55,180,960 | 2.51% |
| 2024-03-29 | 6.37 | 6.53 | 6.28 | 6.38 | 6.38 | qfq | 8,897,628 | 56,663,196 | -0.31% |
| 2024-03-28 | 6.08 | 6.51 | 6.03 | 6.40 | 6.40 | qfq | 11,715,250 | 74,469,739 | 4.40% |
| 2024-03-27 | 6.56 | 6.63 | 6.11 | 6.13 | 6.13 | qfq | 13,244,258 | 83,043,125 | -6.98% |
| 2024-03-26 | 6.77 | 6.81 | 6.41 | 6.59 | 6.59 | qfq | 15,488,917 | 102,120,313 | -2.95% |
| 2024-03-25 | 6.92 | 7.48 | 6.79 | 6.79 | 6.79 | qfq | 18,833,952 | 132,760,288 | -4.77% |
| 2024-03-22 | 7.36 | 7.41 | 7.06 | 7.13 | 7.13 | qfq | 23,387,369 | 168,178,929 | -5.31% |
| 2024-03-21 | 7.18 | 7.70 | 7.00 | 7.53 | 7.53 | qfq | 31,578,161 | 232,843,897 | 6.06% |
| 2024-03-20 | 6.75 | 7.10 | 6.73 | 7.10 | 7.10 | qfq | 21,825,854 | 152,562,196 | 3.35% |
| 2024-03-19 | 6.64 | 7.15 | 6.60 | 6.87 | 6.87 | qfq | 24,819,948 | 169,696,932 | 3.46% |
| 2024-03-18 | 6.53 | 6.67 | 6.50 | 6.64 | 6.64 | qfq | 12,709,200 | 83,872,979 | 2.63% |
| 2024-03-15 | 6.28 | 6.50 | 6.20 | 6.47 | 6.47 | qfq | 10,490,905 | 67,035,262 | 2.37% |
| 2024-03-14 | 6.41 | 6.47 | 6.15 | 6.32 | 6.32 | qfq | 10,559,032 | 66,612,179 | -1.40% |
| 2024-03-13 | 6.55 | 6.57 | 6.36 | 6.41 | 6.41 | qfq | 10,993,987 | 70,962,285 | -1.23% |
| 2024-03-12 | 6.40 | 6.54 | 6.34 | 6.49 | 6.49 | qfq | 11,270,857 | 72,671,418 | 1.09% |
| 2024-03-11 | 6.38 | 6.45 | 6.26 | 6.42 | 6.42 | qfq | 9,573,437 | 60,948,692 | -0.62% |
| 2024-03-08 | 6.38 | 6.47 | 6.20 | 6.46 | 6.46 | qfq | 10,639,960 | 67,668,464 | 2.05% |
| 2024-03-07 | 6.52 | 6.74 | 6.32 | 6.33 | 6.33 | qfq | 17,014,440 | 111,377,766 | -0.94% |
| 2024-03-06 | 6.02 | 6.65 | 6.01 | 6.39 | 6.39 | qfq | 14,983,660 | 94,446,108 | 5.62% |
| 2024-03-05 | 6.28 | 6.32 | 6.02 | 6.05 | 6.05 | qfq | 11,287,613 | 69,190,394 | -4.57% |
| 2024-03-04 | 6.50 | 6.57 | 6.12 | 6.34 | 6.34 | qfq | 16,171,586 | 101,892,946 | -2.46% |
| 2024-03-01 | 6.30 | 6.75 | 6.30 | 6.50 | 6.50 | qfq | 17,932,075 | 116,491,296 | 2.36% |
| 2024-02-29 | 5.71 | 6.37 | 5.71 | 6.35 | 6.35 | qfq | 19,948,035 | 123,431,232 | 6.54% |
| 2024-02-28 | 6.89 | 6.89 | 5.92 | 5.96 | 5.96 | qfq | 29,912,672 | 193,767,095 | -13.62% |
| 2024-02-27 | 6.66 | 6.99 | 6.34 | 6.90 | 6.90 | qfq | 27,931,832 | 186,627,249 | -1.15% |
| 2024-02-26 | 6.14 | 7.30 | 6.00 | 6.98 | 6.98 | qfq | 32,895,045 | 218,462,685 | 14.43% |
| 2024-02-23 | 6.01 | 6.21 | 5.66 | 6.10 | 6.10 | qfq | 25,507,019 | 150,938,828 | 5.35% |
| 2024-02-22 | 5.22 | 5.80 | 5.21 | 5.79 | 5.79 | qfq | 22,647,553 | 123,408,064 | 11.35% |
| 2024-02-21 | 4.88 | 5.45 | 4.80 | 5.20 | 5.20 | qfq | 18,349,744 | 95,771,333 | 4.63% |
| 2024-02-20 | 4.87 | 4.99 | 4.65 | 4.97 | 4.97 | qfq | 17,090,697 | 82,287,295 | 2.69% |
| 2024-02-19 | 4.65 | 5.19 | 4.60 | 4.84 | 4.84 | qfq | 29,214,969 | 142,274,880 | 11.01% |
| 2024-02-08 | 3.74 | 4.36 | 3.49 | 4.36 | 4.36 | qfq | 23,978,011 | 93,381,903 | 20.11% |
| 2024-02-07 | 4.34 | 4.34 | 3.54 | 3.63 | 3.63 | qfq | 22,856,489 | 88,309,606 | -15.19% |
| 2024-02-06 | 4.12 | 4.51 | 3.83 | 4.28 | 4.28 | qfq | 20,378,624 | 83,167,147 | -4.68% |
| 2024-02-05 | 5.55 | 5.59 | 4.49 | 4.49 | 4.49 | qfq | 18,474,822 | 88,506,051 | -19.96% |
| 2024-02-02 | 6.07 | 6.24 | 5.33 | 5.61 | 5.61 | qfq | 7,855,500 | 45,246,630 | -7.73% |
| 2024-02-01 | 6.29 | 6.29 | 5.84 | 6.08 | 6.08 | qfq | 6,305,602 | 38,048,519 | -1.78% |
| 2024-01-31 | 6.66 | 6.71 | 6.14 | 6.19 | 6.19 | qfq | 8,080,175 | 51,602,323 | -7.61% |
| 2024-01-30 | 7.10 | 7.10 | 6.67 | 6.70 | 6.70 | qfq | 4,690,000 | 32,152,536 | -4.29% |
| 2024-01-29 | 7.43 | 7.43 | 6.98 | 7.00 | 7.00 | qfq | 4,966,500 | 35,414,797 | -4.37% |
| 2024-01-26 | 7.30 | 7.47 | 7.28 | 7.32 | 7.32 | qfq | 4,853,800 | 35,808,802 | 0.27% |
| 2024-01-25 | 6.98 | 7.30 | 6.88 | 7.30 | 7.30 | qfq | 6,096,300 | 43,423,503 | 3.84% |
| 2024-01-24 | 7.04 | 7.27 | 6.75 | 7.03 | 7.03 | qfq | 8,089,700 | 56,474,723 | -0.57% |
| 2024-01-23 | 7.28 | 7.35 | 6.86 | 7.07 | 7.07 | qfq | 13,316,490 | 93,826,305 | -3.81% |
| 2024-01-22 | 8.08 | 8.08 | 7.29 | 7.35 | 7.35 | qfq | 8,335,055 | 63,489,443 | -8.47% |
| 2024-01-19 | 8.16 | 8.18 | 7.96 | 8.03 | 8.03 | qfq | 3,500,500 | 28,162,309 | -1.59% |
| 2024-01-18 | 8.26 | 8.44 | 7.90 | 8.16 | 8.16 | qfq | 6,816,400 | 55,085,254 | -1.81% |
| 2024-01-17 | 8.60 | 8.60 | 8.31 | 8.31 | 8.31 | qfq | 3,695,900 | 31,135,496 | -2.92% |
| 2024-01-16 | 8.66 | 8.69 | 8.38 | 8.56 | 8.56 | qfq | 5,177,061 | 44,071,336 | -0.81% |
| 2024-01-15 | 8.62 | 8.72 | 8.51 | 8.63 | 8.63 | qfq | 4,112,400 | 35,463,397 | -0.35% |
| 2024-01-12 | 8.89 | 8.98 | 8.64 | 8.66 | 8.66 | qfq | 6,148,898 | 53,890,420 | -4.10% |
| 2024-01-11 | 8.74 | 9.27 | 8.74 | 9.03 | 9.03 | qfq | 6,790,676 | 61,205,282 | 3.08% |
| 2024-01-10 | 8.91 | 9.07 | 8.69 | 8.76 | 8.76 | qfq | 3,636,336 | 32,101,767 | -2.23% |
| 2024-01-09 | 8.88 | 9.20 | 8.88 | 8.96 | 8.96 | qfq | 5,232,688 | 47,276,787 | 2.87% |
| 2024-01-08 | 8.92 | 9.04 | 8.71 | 8.71 | 8.71 | qfq | 3,117,700 | 27,512,630 | -2.68% |
| 2024-01-05 | 9.21 | 9.30 | 8.90 | 8.95 | 8.95 | qfq | 3,077,588 | 27,893,770 | -2.93% |
| 2024-01-04 | 9.28 | 9.28 | 9.16 | 9.22 | 9.22 | qfq | 2,484,324 | 22,877,155 | -0.65% |
| 2024-01-03 | 9.42 | 9.46 | 9.19 | 9.28 | 9.28 | qfq | 3,013,490 | 28,009,436 | -2.01% |
| 2024-01-02 | 9.47 | 9.49 | 9.30 | 9.47 | 9.47 | qfq | 2,181,120 | 20,601,484 | 0.32% |
| 2023-12-29 | 9.28 | 9.46 | 9.23 | 9.44 | 9.44 | qfq | 2,525,208 | 23,712,753 | 1.72% |
| 2023-12-28 | 8.99 | 9.35 | 8.88 | 9.28 | 9.28 | qfq | 3,723,988 | 34,157,366 | 3.11% |
| 2023-12-27 | 8.94 | 9.05 | 8.63 | 9.00 | 9.00 | qfq | 2,603,700 | 23,316,620 | 1.24% |
| 2023-12-26 | 9.13 | 9.13 | 8.84 | 8.89 | 8.89 | qfq | 3,101,300 | 27,652,348 | -2.31% |
| 2023-12-25 | 9.19 | 9.32 | 9.05 | 9.10 | 9.10 | qfq | 2,949,720 | 26,870,066 | -0.87% |
| 2023-12-22 | 9.35 | 9.39 | 9.13 | 9.18 | 9.18 | qfq | 2,762,500 | 25,489,035 | -1.82% |
| 2023-12-21 | 9.33 | 9.44 | 9.10 | 9.35 | 9.35 | qfq | 3,146,917 | 29,144,284 | 0.21% |
| 2023-12-20 | 9.47 | 9.53 | 9.32 | 9.33 | 9.33 | qfq | 2,289,921 | 21,543,383 | -0.85% |
| 2023-12-19 | 9.26 | 9.46 | 9.20 | 9.41 | 9.41 | qfq | 2,729,539 | 25,482,231 | 1.62% |
| 2023-12-18 | 9.38 | 9.47 | 9.22 | 9.26 | 9.26 | qfq | 3,205,807 | 29,846,485 | -2.11% |
| 2023-12-15 | 9.49 | 9.53 | 9.41 | 9.46 | 9.46 | qfq | 1,602,000 | 15,141,554 | 0.00% |
| 2023-12-14 | 9.55 | 9.66 | 9.43 | 9.46 | 9.46 | qfq | 1,639,047 | 15,569,116 | -0.32% |
| 2023-12-13 | 9.49 | 9.66 | 9.40 | 9.49 | 9.49 | qfq | 2,482,900 | 23,673,664 | 0.00% |
| 2023-12-12 | 9.68 | 9.68 | 9.43 | 9.49 | 9.49 | qfq | 2,840,936 | 27,022,284 | -0.84% |
| 2023-12-11 | 9.46 | 9.65 | 9.40 | 9.57 | 9.57 | qfq | 4,281,342 | 40,873,454 | 0.84% |
| 2023-12-08 | 9.68 | 9.74 | 9.48 | 9.49 | 9.49 | qfq | 2,778,200 | 26,669,435 | -1.35% |
| 2023-12-07 | 9.76 | 9.82 | 9.54 | 9.62 | 9.62 | qfq | 2,580,900 | 24,835,133 | -0.62% |
| 2023-12-06 | 9.62 | 9.82 | 9.60 | 9.68 | 9.68 | qfq | 2,858,400 | 27,810,656 | 0.31% |
| 2023-12-05 | 10.02 | 10.10 | 9.65 | 9.65 | 9.65 | qfq | 5,053,500 | 49,384,047 | -3.79% |
| 2023-12-04 | 9.86 | 10.17 | 9.86 | 10.03 | 10.03 | qfq | 6,562,378 | 65,602,365 | 1.72% |
| 2023-12-01 | 9.85 | 9.91 | 9.66 | 9.86 | 9.86 | qfq | 4,099,590 | 40,124,151 | 0.20% |
| 2023-11-30 | 9.75 | 9.86 | 9.72 | 9.84 | 9.84 | qfq | 3,648,400 | 35,727,925 | 0.72% |
| 2023-11-29 | 9.90 | 9.90 | 9.72 | 9.77 | 9.77 | qfq | 2,418,773 | 23,694,153 | -0.51% |
| 2023-11-28 | 9.74 | 9.94 | 9.70 | 9.82 | 9.82 | qfq | 2,324,017 | 22,832,623 | 0.51% |
| 2023-11-27 | 9.68 | 9.94 | 9.64 | 9.77 | 9.77 | qfq | 3,443,214 | 33,556,903 | 0.10% |
| 2023-11-24 | 10.08 | 10.08 | 9.70 | 9.76 | 9.76 | qfq | 3,980,230 | 39,024,401 | -1.91% |
| 2023-11-23 | 9.90 | 10.01 | 9.75 | 9.95 | 9.95 | qfq | 4,710,011 | 46,636,017 | 1.95% |
| 2023-11-22 | 9.85 | 9.94 | 9.73 | 9.76 | 9.76 | qfq | 4,417,700 | 43,443,158 | -0.91% |
| 2023-11-21 | 10.08 | 10.12 | 9.81 | 9.85 | 9.85 | qfq | 7,277,556 | 72,227,789 | -2.28% |
| 2023-11-20 | 10.07 | 10.31 | 10.05 | 10.08 | 10.08 | qfq | 6,318,000 | 63,947,112 | -1.18% |
| 2023-11-17 | 10.04 | 10.21 | 10.01 | 10.20 | 10.20 | qfq | 5,813,100 | 58,837,270 | 1.09% |
| 2023-11-16 | 10.32 | 10.37 | 10.06 | 10.09 | 10.09 | qfq | 7,161,000 | 72,803,635 | -1.94% |
| 2023-11-15 | 10.15 | 10.64 | 10.15 | 10.29 | 10.29 | qfq | 8,734,173 | 91,135,338 | 1.98% |
| 2023-11-14 | 10.18 | 10.19 | 10.02 | 10.09 | 10.09 | qfq | 4,380,678 | 44,230,467 | -0.98% |
| 2023-11-13 | 10.20 | 10.27 | 10.09 | 10.19 | 10.19 | qfq | 3,646,262 | 37,056,906 | 0.10% |
| 2023-11-10 | 9.95 | 10.37 | 9.95 | 10.18 | 10.18 | qfq | 7,201,820 | 73,338,665 | 1.50% |
| 2023-11-09 | 10.19 | 10.25 | 9.98 | 10.03 | 10.03 | qfq | 7,151,900 | 72,051,459 | -1.86% |
| 2023-11-08 | 9.92 | 10.22 | 9.73 | 10.22 | 10.22 | qfq | 12,578,987 | 126,898,769 | 3.02% |
| 2023-11-07 | 9.57 | 9.95 | 9.48 | 9.92 | 9.92 | qfq | 9,126,670 | 89,140,925 | 3.98% |
| 2023-11-06 | 9.54 | 9.63 | 9.46 | 9.54 | 9.54 | qfq | 5,687,010 | 54,262,435 | 0.00% |
| 2023-11-03 | 9.23 | 9.75 | 9.16 | 9.54 | 9.54 | qfq | 11,008,065 | 105,315,138 | 4.03% |
| 2023-11-02 | 9.30 | 9.35 | 9.06 | 9.17 | 9.17 | qfq | 6,909,000 | 63,633,357 | -2.34% |
| 2023-11-01 | 9.22 | 9.47 | 9.16 | 9.39 | 9.39 | qfq | 6,586,120 | 61,597,558 | 2.18% |
| 2023-10-31 | 9.28 | 9.38 | 9.14 | 9.19 | 9.19 | qfq | 3,686,200 | 33,976,961 | -0.54% |
| 2023-10-30 | 9.10 | 9.30 | 9.00 | 9.24 | 9.24 | qfq | 5,413,379 | 49,667,273 | 0.65% |
| 2023-10-27 | 9.21 | 9.40 | 8.98 | 9.18 | 9.18 | qfq | 6,393,560 | 58,401,775 | 0.77% |
| 2023-10-26 | 9.09 | 9.37 | 8.80 | 9.11 | 9.11 | qfq | 7,832,400 | 71,101,698 | 0.55% |
| 2023-10-25 | 8.53 | 9.44 | 8.53 | 9.06 | 9.06 | qfq | 11,614,863 | 105,915,946 | 6.21% |
| 2023-10-24 | 8.18 | 8.57 | 8.12 | 8.53 | 8.53 | qfq | 4,598,395 | 38,704,059 | 5.44% |
| 2023-10-23 | 8.47 | 8.52 | 8.07 | 8.09 | 8.09 | qfq | 4,216,466 | 34,669,597 | -4.82% |
| 2023-10-20 | 8.60 | 8.70 | 8.48 | 8.50 | 8.50 | qfq | 3,948,046 | 33,849,164 | -1.39% |
| 2023-10-19 | 8.66 | 8.90 | 8.55 | 8.62 | 8.62 | qfq | 3,797,231 | 33,069,915 | -0.92% |
| 2023-10-18 | 8.85 | 9.03 | 8.69 | 8.70 | 8.70 | qfq | 5,633,211 | 49,414,422 | -2.58% |
| 2023-10-17 | 9.20 | 9.53 | 8.91 | 8.93 | 8.93 | qfq | 6,498,133 | 59,294,752 | -0.67% |
| 2023-10-16 | 9.05 | 9.13 | 8.87 | 8.99 | 8.99 | qfq | 2,819,021 | 25,280,743 | -0.22% |
| 2023-10-13 | 9.09 | 9.13 | 8.98 | 9.01 | 9.01 | qfq | 2,767,958 | 24,961,024 | -0.88% |
| 2023-10-12 | 9.08 | 9.12 | 8.93 | 9.09 | 9.09 | qfq | 2,953,623 | 26,714,895 | 0.66% |
| 2023-10-11 | 9.04 | 9.09 | 8.86 | 9.03 | 9.03 | qfq | 3,115,700 | 27,962,792 | 0.00% |
| 2023-10-10 | 9.00 | 9.20 | 9.00 | 9.03 | 9.03 | qfq | 2,378,000 | 21,584,949 | 0.00% |
| 2023-10-09 | 9.25 | 9.29 | 9.00 | 9.03 | 9.03 | qfq | 2,640,394 | 23,954,786 | -1.74% |
| 2023-09-28 | 9.05 | 9.25 | 9.04 | 9.19 | 9.19 | qfq | 2,699,324 | 24,726,232 | 1.88% |
| 2023-09-27 | 9.15 | 9.22 | 9.02 | 9.02 | 9.02 | qfq | 3,818,500 | 34,754,516 | -1.42% |
| 2023-09-26 | 9.32 | 9.35 | 9.10 | 9.15 | 9.15 | qfq | 3,236,437 | 29,755,417 | -0.97% |
| 2023-09-25 | 9.23 | 9.41 | 9.19 | 9.24 | 9.24 | qfq | 2,404,267 | 22,286,990 | 0.11% |
| 2023-09-22 | 9.00 | 9.25 | 8.88 | 9.23 | 9.23 | qfq | 2,834,067 | 25,820,668 | 3.01% |
| 2023-09-21 | 8.99 | 9.13 | 8.93 | 8.96 | 8.96 | qfq | 1,994,500 | 17,984,490 | -0.44% |
| 2023-09-20 | 9.03 | 9.22 | 8.99 | 9.00 | 9.00 | qfq | 2,175,100 | 19,742,723 | -0.55% |
| 2023-09-19 | 9.24 | 9.24 | 9.02 | 9.05 | 9.05 | qfq | 2,138,044 | 19,382,541 | -1.74% |
| 2023-09-18 | 9.10 | 9.37 | 8.98 | 9.21 | 9.21 | qfq | 2,712,400 | 25,040,147 | 1.21% |
| 2023-09-15 | 9.24 | 9.24 | 9.00 | 9.10 | 9.10 | qfq | 2,837,300 | 25,839,183 | -0.11% |
| 2023-09-14 | 9.19 | 9.30 | 9.03 | 9.11 | 9.11 | qfq | 2,664,200 | 24,327,757 | -2.04% |
| 2023-09-13 | 9.45 | 9.49 | 9.22 | 9.30 | 9.30 | qfq | 2,264,700 | 21,115,147 | -1.90% |
| 2023-09-12 | 9.50 | 9.52 | 9.35 | 9.48 | 9.48 | qfq | 2,225,900 | 21,004,744 | 0.32% |
| 2023-09-11 | 9.58 | 9.58 | 9.31 | 9.45 | 9.45 | qfq | 3,002,700 | 28,210,872 | -0.11% |
| 2023-09-08 | 9.33 | 9.59 | 9.33 | 9.46 | 9.46 | qfq | 2,308,040 | 21,887,161 | 1.18% |
| 2023-09-07 | 9.58 | 9.58 | 9.33 | 9.35 | 9.35 | qfq | 2,713,700 | 25,565,248 | -2.20% |
| 2023-09-06 | 9.30 | 9.61 | 9.20 | 9.56 | 9.56 | qfq | 3,632,200 | 34,387,294 | 2.80% |
| 2023-09-05 | 9.15 | 9.36 | 9.15 | 9.30 | 9.30 | qfq | 3,171,580 | 29,477,942 | 0.87% |
| 2023-09-04 | 9.03 | 9.27 | 9.03 | 9.22 | 9.22 | qfq | 2,819,780 | 25,824,110 | 2.10% |
| 2023-09-01 | 9.16 | 9.20 | 8.92 | 9.03 | 9.03 | qfq | 2,940,200 | 26,528,050 | -1.42% |
| 2023-08-31 | 9.05 | 9.21 | 9.01 | 9.16 | 9.16 | qfq | 4,689,000 | 42,727,118 | 1.22% |
| 2023-08-30 | 8.87 | 9.11 | 8.81 | 9.05 | 9.05 | qfq | 4,578,200 | 41,347,858 | 3.08% |
| 2023-08-29 | 8.31 | 8.80 | 8.30 | 8.78 | 8.78 | qfq | 5,200,695 | 45,020,349 | 5.53% |
| 2023-08-28 | 8.74 | 8.80 | 8.30 | 8.32 | 8.32 | qfq | 4,992,874 | 42,828,681 | 0.00% |
| 2023-08-25 | 8.65 | 8.65 | 8.29 | 8.32 | 8.32 | qfq | 3,815,302 | 32,115,733 | -3.26% |
| 2023-08-24 | 8.65 | 8.71 | 8.42 | 8.60 | 8.60 | qfq | 3,255,000 | 27,954,633 | 0.58% |
| 2023-08-23 | 8.70 | 8.76 | 8.50 | 8.55 | 8.55 | qfq | 2,527,880 | 21,749,803 | -2.17% |
| 2023-08-22 | 8.88 | 8.98 | 8.53 | 8.74 | 8.74 | qfq | 3,796,200 | 33,013,910 | -0.57% |
| 2023-08-21 | 8.97 | 9.06 | 8.79 | 8.79 | 8.79 | qfq | 3,955,477 | 35,137,399 | -2.12% |
| 2023-08-18 | 9.10 | 9.21 | 8.96 | 8.98 | 8.98 | qfq | 3,509,900 | 31,915,826 | -1.32% |
| 2023-08-17 | 8.74 | 9.11 | 8.72 | 9.10 | 9.10 | qfq | 4,407,200 | 39,520,839 | 4.24% |
| 2023-08-16 | 9.01 | 9.08 | 8.50 | 8.73 | 8.73 | qfq | 5,637,289 | 49,431,401 | -4.49% |
| 2023-08-15 | 9.33 | 9.38 | 9.08 | 9.14 | 9.14 | qfq | 2,114,643 | 19,384,194 | -2.04% |
| 2023-08-14 | 9.32 | 9.35 | 9.14 | 9.33 | 9.33 | qfq | 2,159,000 | 19,943,646 | -0.11% |
| 2023-08-11 | 9.51 | 9.54 | 9.32 | 9.34 | 9.34 | qfq | 1,999,422 | 18,768,799 | -1.37% |
| 2023-08-10 | 9.52 | 9.57 | 9.45 | 9.47 | 9.47 | qfq | 1,725,000 | 16,386,722 | -0.42% |
| 2023-08-09 | 9.57 | 9.61 | 9.45 | 9.51 | 9.51 | qfq | 1,769,043 | 16,836,938 | -0.52% |
| 2023-08-08 | 9.69 | 9.71 | 9.55 | 9.56 | 9.56 | qfq | 2,186,100 | 20,951,062 | -1.34% |
| 2023-08-07 | 9.72 | 9.83 | 9.63 | 9.69 | 9.69 | qfq | 2,091,100 | 20,273,719 | -1.02% |
| 2023-08-04 | 9.80 | 9.84 | 9.67 | 9.79 | 9.79 | qfq | 3,045,743 | 29,699,125 | 1.14% |
| 2023-08-03 | 9.77 | 9.79 | 9.58 | 9.68 | 9.68 | qfq | 3,071,384 | 29,629,242 | -0.72% |
| 2023-08-02 | 9.65 | 10.14 | 9.56 | 9.75 | 9.75 | qfq | 8,689,467 | 85,905,415 | 0.72% |
| 2023-08-01 | 9.51 | 9.68 | 9.42 | 9.68 | 9.68 | qfq | 4,512,300 | 43,024,717 | 1.47% |
| 2023-07-31 | 9.44 | 9.54 | 9.39 | 9.54 | 9.54 | qfq | 3,751,583 | 35,563,855 | 1.71% |
| 2023-07-28 | 9.35 | 9.40 | 9.17 | 9.38 | 9.38 | qfq | 2,334,700 | 21,762,255 | 0.64% |
| 2023-07-27 | 9.38 | 9.47 | 9.30 | 9.32 | 9.32 | qfq | 2,716,400 | 25,486,882 | -0.32% |
| 2023-07-26 | 9.64 | 9.66 | 9.32 | 9.35 | 9.35 | qfq | 4,735,426 | 44,737,382 | -3.11% |
| 2023-07-25 | 9.48 | 9.69 | 9.46 | 9.65 | 9.65 | qfq | 4,264,218 | 40,860,231 | 2.33% |
| 2023-07-24 | 9.59 | 9.59 | 9.42 | 9.43 | 9.43 | qfq | 2,502,908 | 23,736,266 | -1.15% |
| 2023-07-21 | 9.74 | 9.75 | 9.53 | 9.54 | 9.54 | qfq | 3,650,308 | 35,115,620 | -2.15% |
| 2023-07-20 | 9.93 | 9.98 | 9.74 | 9.75 | 9.75 | qfq | 3,185,624 | 31,324,703 | -1.52% |
| 2023-07-19 | 10.11 | 10.15 | 9.80 | 9.90 | 9.90 | qfq | 4,568,399 | 45,367,834 | -1.69% |
| 2023-07-18 | 10.20 | 10.24 | 10.07 | 10.07 | 10.07 | qfq | 2,410,843 | 24,448,641 | -0.79% |