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
新美星300509.SZ
最近收盘价7.742026-07-17
最近交易日2026-07-17
成交量（股）7,398,403
成交额（元）58,910,560
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-13 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.18 | 8.31 | 7.68 | 7.74 | 7.74 | qfq | 7,398,403 | 58,910,560 | -5.49% |
| 2026-07-16 | 7.99 | 8.37 | 7.96 | 8.19 | 8.19 | qfq | 5,761,393 | 47,269,074 | 1.87% |
| 2026-07-15 | 7.91 | 8.10 | 7.88 | 8.04 | 8.04 | qfq | 4,677,000 | 37,456,559 | 1.39% |
| 2026-07-14 | 7.78 | 7.93 | 7.69 | 7.93 | 7.93 | qfq | 5,736,971 | 44,814,142 | 1.15% |
| 2026-07-13 | 8.15 | 8.23 | 7.78 | 7.84 | 7.84 | qfq | 6,057,415 | 47,999,264 | -4.97% |
| 2026-07-10 | 8.14 | 8.45 | 8.01 | 8.25 | 8.09 | qfq | 7,665,000 | 63,514,129 | 1.10% |
| 2026-07-09 | 8.18 | 8.33 | 7.93 | 8.16 | 8.00 | qfq | 4,812,300 | 38,981,611 | -0.73% |
| 2026-07-08 | 8.38 | 8.45 | 8.15 | 8.22 | 8.06 | qfq | 3,775,100 | 31,182,218 | -2.14% |
| 2026-07-07 | 8.61 | 8.68 | 8.33 | 8.40 | 8.24 | qfq | 4,318,032 | 36,591,210 | -2.78% |
| 2026-07-06 | 8.87 | 8.99 | 8.61 | 8.64 | 8.47 | qfq | 5,084,358 | 44,490,178 | -3.03% |
| 2026-07-03 | 8.61 | 9.03 | 8.54 | 8.91 | 8.74 | qfq | 6,955,800 | 61,574,967 | 3.85% |
| 2026-07-02 | 8.58 | 8.80 | 8.53 | 8.58 | 8.41 | qfq | 5,689,200 | 49,257,064 | 0.23% |
| 2026-07-01 | 8.43 | 8.74 | 8.26 | 8.56 | 8.39 | qfq | 6,518,111 | 55,412,737 | 2.15% |
| 2026-06-30 | 8.28 | 8.48 | 8.23 | 8.38 | 8.22 | qfq | 5,496,437 | 45,931,500 | 0.96% |
| 2026-06-29 | 8.34 | 8.40 | 8.06 | 8.30 | 8.14 | qfq | 6,695,508 | 55,206,836 | -1.19% |
| 2026-06-26 | 8.52 | 8.64 | 8.26 | 8.40 | 8.24 | qfq | 5,497,436 | 46,380,359 | -1.18% |
| 2026-06-25 | 8.69 | 8.74 | 8.42 | 8.50 | 8.34 | qfq | 5,167,464 | 44,049,926 | -2.41% |
| 2026-06-24 | 9.05 | 9.05 | 8.64 | 8.71 | 8.54 | qfq | 5,341,899 | 46,846,049 | -3.76% |
| 2026-06-23 | 8.85 | 9.22 | 8.85 | 9.05 | 8.87 | qfq | 5,493,200 | 50,013,472 | 0.89% |
| 2026-06-22 | 8.92 | 8.99 | 8.58 | 8.97 | 8.80 | qfq | 5,865,857 | 51,357,437 | 0.56% |
| 2026-06-18 | 8.94 | 9.10 | 8.87 | 8.92 | 8.75 | qfq | 4,066,190 | 36,532,898 | -1.22% |
| 2026-06-17 | 9.14 | 9.15 | 8.98 | 9.03 | 8.85 | qfq | 4,653,000 | 42,074,358 | -1.20% |
| 2026-06-16 | 9.20 | 9.24 | 8.98 | 9.14 | 8.96 | qfq | 4,823,533 | 43,923,980 | -0.44% |
| 2026-06-15 | 9.30 | 9.46 | 9.06 | 9.18 | 9.00 | qfq | 4,731,928 | 43,754,312 | -0.33% |
| 2026-06-12 | 9.17 | 9.35 | 9.05 | 9.21 | 9.03 | qfq | 4,625,837 | 42,681,911 | 1.43% |
| 2026-06-11 | 9.10 | 9.28 | 8.93 | 9.08 | 8.90 | qfq | 4,984,400 | 45,116,827 | -1.20% |
| 2026-06-10 | 9.21 | 9.32 | 8.96 | 9.19 | 9.01 | qfq | 5,107,300 | 46,517,556 | -0.97% |
| 2026-06-09 | 9.39 | 9.51 | 9.27 | 9.28 | 9.10 | qfq | 5,559,214 | 51,995,889 | -0.85% |
| 2026-06-08 | 9.57 | 9.76 | 9.21 | 9.36 | 9.18 | qfq | 5,977,780 | 56,665,769 | -4.10% |
| 2026-06-05 | 9.71 | 9.90 | 9.47 | 9.76 | 9.57 | qfq | 4,962,481 | 48,170,350 | 0.93% |
| 2026-06-04 | 9.77 | 9.88 | 9.52 | 9.67 | 9.48 | qfq | 5,842,900 | 56,484,560 | -1.53% |
| 2026-06-03 | 9.87 | 9.97 | 9.68 | 9.82 | 9.63 | qfq | 4,682,834 | 46,021,622 | -0.81% |
| 2026-06-02 | 9.99 | 10.06 | 9.56 | 9.90 | 9.71 | qfq | 6,422,950 | 62,982,084 | -1.20% |
| 2026-06-01 | 9.64 | 10.30 | 9.54 | 10.02 | 9.83 | qfq | 8,859,800 | 88,658,128 | 4.05% |
| 2026-05-29 | 10.12 | 10.12 | 9.50 | 9.63 | 9.44 | qfq | 5,756,497 | 55,954,807 | -3.80% |
| 2026-05-28 | 9.99 | 10.10 | 9.71 | 10.01 | 9.82 | qfq | 5,184,000 | 51,345,982 | 0.50% |
| 2026-05-27 | 10.31 | 10.36 | 9.86 | 9.96 | 9.77 | qfq | 7,302,536 | 72,968,620 | -3.30% |
| 2026-05-26 | 10.58 | 10.58 | 10.13 | 10.30 | 10.10 | qfq | 5,344,100 | 54,930,518 | -2.55% |
| 2026-05-25 | 10.76 | 10.87 | 10.45 | 10.57 | 10.37 | qfq | 5,805,858 | 61,748,339 | -1.49% |
| 2026-05-22 | 10.67 | 10.86 | 10.53 | 10.73 | 10.52 | qfq | 6,216,600 | 66,555,713 | 1.71% |
| 2026-05-21 | 11.02 | 11.14 | 10.50 | 10.55 | 10.35 | qfq | 9,078,900 | 98,204,834 | -3.83% |
| 2026-05-20 | 11.12 | 11.13 | 10.77 | 10.97 | 10.76 | qfq | 7,067,179 | 77,157,559 | -1.88% |
| 2026-05-19 | 11.36 | 11.46 | 10.95 | 11.18 | 10.96 | qfq | 10,565,900 | 117,617,169 | -1.58% |
| 2026-05-18 | 11.57 | 11.58 | 11.20 | 11.36 | 11.14 | qfq | 10,544,411 | 119,904,580 | -1.98% |
| 2026-05-15 | 12.36 | 12.40 | 11.51 | 11.59 | 11.37 | qfq | 20,030,494 | 237,286,084 | -5.70% |
| 2026-05-14 | 11.44 | 12.92 | 11.42 | 12.29 | 12.05 | qfq | 27,019,337 | 332,343,055 | 7.43% |
| 2026-05-13 | 11.39 | 11.51 | 11.30 | 11.44 | 11.22 | qfq | 5,094,034 | 58,108,020 | 0.35% |
| 2026-05-12 | 11.75 | 11.79 | 11.33 | 11.40 | 11.18 | qfq | 5,832,570 | 67,101,013 | -3.06% |
| 2026-05-11 | 11.79 | 11.92 | 11.61 | 11.76 | 11.53 | qfq | 7,130,498 | 83,831,253 | 0.51% |
| 2026-05-08 | 11.41 | 11.74 | 11.30 | 11.70 | 11.47 | qfq | 8,079,820 | 93,310,935 | 2.54% |
| 2026-05-07 | 11.39 | 11.60 | 11.28 | 11.41 | 11.19 | qfq | 6,570,765 | 75,222,686 | 0.53% |
| 2026-05-06 | 11.48 | 11.66 | 11.25 | 11.35 | 11.13 | qfq | 8,026,578 | 91,571,999 | -0.35% |
| 2026-04-30 | 11.38 | 11.52 | 11.32 | 11.39 | 11.17 | qfq | 5,284,900 | 60,323,831 | -0.44% |
| 2026-04-29 | 11.26 | 11.54 | 11.18 | 11.44 | 11.22 | qfq | 8,311,635 | 94,564,314 | 0.97% |
| 2026-04-28 | 11.52 | 11.58 | 11.20 | 11.33 | 11.11 | qfq | 8,401,331 | 95,442,024 | -1.22% |
| 2026-04-27 | 11.20 | 11.63 | 10.81 | 11.47 | 11.25 | qfq | 11,760,783 | 133,860,504 | 1.77% |
| 2026-04-24 | 11.93 | 11.93 | 10.93 | 11.27 | 11.05 | qfq | 17,835,435 | 200,505,681 | -6.55% |
| 2026-04-23 | 12.37 | 12.47 | 11.93 | 12.06 | 11.83 | qfq | 6,721,510 | 81,652,549 | -2.58% |
| 2026-04-22 | 12.36 | 12.90 | 12.27 | 12.38 | 12.14 | qfq | 6,732,410 | 84,077,325 | 0.16% |
| 2026-04-21 | 12.30 | 12.52 | 12.11 | 12.36 | 12.12 | qfq | 6,442,300 | 79,154,805 | 0.41% |
| 2026-04-20 | 12.47 | 12.61 | 12.14 | 12.31 | 12.07 | qfq | 9,477,582 | 116,387,431 | -1.68% |
| 2026-04-17 | 12.13 | 13.05 | 12.00 | 12.52 | 12.28 | qfq | 11,530,575 | 144,211,694 | 2.96% |
| 2026-04-16 | 11.87 | 12.18 | 11.81 | 12.16 | 11.92 | qfq | 6,479,851 | 77,892,564 | 3.14% |
| 2026-04-15 | 11.90 | 11.96 | 11.77 | 11.79 | 11.56 | qfq | 4,474,500 | 53,130,403 | -0.42% |
| 2026-04-14 | 11.90 | 11.96 | 11.70 | 11.84 | 11.61 | qfq | 5,171,300 | 61,157,972 | 0.08% |
| 2026-04-13 | 11.79 | 11.96 | 11.69 | 11.83 | 11.60 | qfq | 6,344,997 | 74,867,116 | 0.25% |
| 2026-04-10 | 11.64 | 12.25 | 11.64 | 11.80 | 11.57 | qfq | 9,866,636 | 118,154,885 | 1.81% |
| 2026-04-09 | 11.81 | 12.01 | 11.55 | 11.59 | 11.37 | qfq | 4,644,010 | 54,407,567 | -3.09% |
| 2026-04-08 | 11.61 | 11.96 | 11.54 | 11.96 | 11.73 | qfq | 5,347,200 | 63,154,274 | 5.10% |
| 2026-04-07 | 11.31 | 11.41 | 11.07 | 11.38 | 11.16 | qfq | 3,853,313 | 43,654,326 | 1.52% |
| 2026-04-03 | 11.43 | 11.43 | 11.19 | 11.21 | 10.99 | qfq | 4,373,200 | 49,369,447 | -1.67% |
| 2026-04-02 | 11.58 | 11.63 | 11.31 | 11.40 | 11.18 | qfq | 5,183,100 | 59,286,147 | -1.64% |
| 2026-04-01 | 11.51 | 11.71 | 11.41 | 11.59 | 11.37 | qfq | 9,336,900 | 107,740,119 | 2.75% |
| 2026-03-31 | 11.68 | 11.70 | 11.24 | 11.28 | 11.06 | qfq | 11,064,938 | 126,693,650 | -2.93% |
| 2026-03-30 | 11.66 | 11.90 | 11.52 | 11.62 | 11.39 | qfq | 9,826,700 | 114,842,935 | -0.60% |
| 2026-03-27 | 11.81 | 11.98 | 11.63 | 11.69 | 11.46 | qfq | 9,431,987 | 111,002,711 | -1.76% |
| 2026-03-26 | 12.35 | 12.58 | 11.72 | 11.90 | 11.67 | qfq | 8,562,000 | 103,430,849 | -3.17% |
| 2026-03-25 | 12.00 | 12.37 | 11.96 | 12.29 | 12.05 | qfq | 6,638,100 | 80,711,090 | 2.42% |
| 2026-03-24 | 11.88 | 12.02 | 11.46 | 12.00 | 11.77 | qfq | 8,030,906 | 93,977,881 | 3.45% |
| 2026-03-23 | 12.00 | 12.38 | 11.50 | 11.60 | 11.38 | qfq | 9,609,150 | 114,807,777 | -6.07% |
| 2026-03-20 | 12.79 | 12.94 | 12.35 | 12.35 | 12.11 | qfq | 5,267,853 | 66,461,331 | -2.45% |
| 2026-03-19 | 13.19 | 13.19 | 12.50 | 12.66 | 12.41 | qfq | 4,655,880 | 59,810,831 | -3.80% |
| 2026-03-18 | 13.08 | 13.21 | 12.96 | 13.16 | 12.90 | qfq | 3,141,112 | 41,095,285 | 1.15% |
| 2026-03-17 | 13.26 | 13.44 | 12.98 | 13.01 | 12.76 | qfq | 3,834,100 | 50,680,513 | -1.81% |
| 2026-03-16 | 13.16 | 13.41 | 13.03 | 13.25 | 12.99 | qfq | 4,886,052 | 64,599,939 | 0.61% |
| 2026-03-13 | 13.17 | 13.41 | 13.11 | 13.17 | 12.91 | qfq | 4,412,540 | 58,616,031 | -0.98% |
| 2026-03-12 | 13.48 | 13.58 | 13.14 | 13.30 | 13.04 | qfq | 6,035,634 | 80,188,915 | -1.12% |
| 2026-03-11 | 13.86 | 13.86 | 13.36 | 13.45 | 13.19 | qfq | 5,209,753 | 70,694,964 | -2.96% |
| 2026-03-10 | 13.54 | 13.87 | 13.54 | 13.86 | 13.59 | qfq | 4,359,711 | 60,059,502 | 2.82% |
| 2026-03-09 | 13.46 | 13.77 | 13.22 | 13.48 | 13.22 | qfq | 6,130,748 | 82,664,001 | -0.88% |
| 2026-03-06 | 13.58 | 13.79 | 13.58 | 13.60 | 13.34 | qfq | 4,007,841 | 54,821,160 | -0.44% |
| 2026-03-05 | 13.51 | 14.04 | 13.35 | 13.66 | 13.40 | qfq | 7,045,871 | 96,981,672 | 2.40% |
| 2026-03-04 | 13.09 | 13.46 | 13.06 | 13.34 | 13.08 | qfq | 8,615,200 | 114,492,275 | 0.08% |
| 2026-03-03 | 14.33 | 14.37 | 13.23 | 13.33 | 13.07 | qfq | 9,750,071 | 133,620,373 | -6.98% |
| 2026-03-02 | 14.73 | 15.04 | 14.22 | 14.33 | 14.05 | qfq | 7,556,652 | 109,677,596 | -4.28% |
| 2026-02-27 | 14.78 | 15.19 | 14.69 | 14.97 | 14.68 | qfq | 4,781,382 | 71,348,308 | 0.81% |
| 2026-02-26 | 14.93 | 15.10 | 14.72 | 14.85 | 14.56 | qfq | 5,945,487 | 88,490,287 | -0.93% |
| 2026-02-25 | 14.64 | 15.02 | 14.43 | 14.99 | 14.70 | qfq | 6,317,300 | 92,923,579 | 2.39% |
| 2026-02-24 | 14.66 | 14.74 | 14.45 | 14.64 | 14.36 | qfq | 5,060,210 | 73,765,466 | 0.62% |
| 2026-02-13 | 14.70 | 14.85 | 14.52 | 14.55 | 14.27 | qfq | 4,743,100 | 69,432,662 | -0.89% |
| 2026-02-12 | 15.00 | 15.07 | 14.60 | 14.68 | 14.40 | qfq | 7,820,354 | 115,187,995 | -1.94% |
| 2026-02-11 | 14.98 | 15.64 | 14.90 | 14.97 | 14.68 | qfq | 8,521,061 | 129,813,349 | -0.53% |
| 2026-02-10 | 15.29 | 15.80 | 14.97 | 15.05 | 14.76 | qfq | 9,366,935 | 142,841,839 | -2.40% |
| 2026-02-09 | 14.76 | 15.49 | 14.56 | 15.42 | 15.12 | qfq | 11,755,205 | 177,433,904 | 5.83% |
| 2026-02-06 | 14.24 | 14.85 | 14.12 | 14.57 | 14.29 | qfq | 6,520,470 | 94,876,550 | 1.53% |
| 2026-02-05 | 14.60 | 14.69 | 14.28 | 14.35 | 14.07 | qfq | 7,350,460 | 106,023,799 | -2.97% |
| 2026-02-04 | 14.96 | 15.38 | 14.68 | 14.79 | 14.50 | qfq | 8,660,825 | 129,617,183 | -0.94% |
| 2026-02-03 | 15.33 | 15.44 | 14.74 | 14.93 | 14.64 | qfq | 8,935,695 | 133,769,336 | -0.27% |
| 2026-02-02 | 16.20 | 16.20 | 14.86 | 14.97 | 14.68 | qfq | 12,490,584 | 190,225,962 | -5.31% |
| 2026-01-30 | 15.76 | 16.36 | 15.13 | 15.81 | 15.50 | qfq | 19,753,837 | 308,965,203 | -0.63% |
| 2026-01-29 | 14.73 | 16.40 | 14.56 | 15.91 | 15.60 | qfq | 29,897,849 | 473,446,665 | 6.28% |
| 2026-01-28 | 16.60 | 17.00 | 14.17 | 14.97 | 14.68 | qfq | 31,379,445 | 473,074,174 | -4.10% |
| 2026-01-27 | 14.86 | 16.08 | 14.77 | 15.61 | 15.31 | qfq | 16,002,357 | 247,266,863 | 4.48% |
| 2026-01-26 | 15.10 | 15.52 | 14.75 | 14.94 | 14.65 | qfq | 8,094,743 | 121,814,977 | -1.19% |
| 2026-01-23 | 15.07 | 15.23 | 14.93 | 15.12 | 14.83 | qfq | 6,781,155 | 102,174,507 | 0.20% |
| 2026-01-22 | 15.26 | 15.33 | 14.88 | 15.09 | 14.80 | qfq | 6,667,351 | 100,470,516 | -0.53% |
| 2026-01-21 | 14.72 | 15.26 | 14.61 | 15.17 | 14.88 | qfq | 7,593,672 | 114,464,481 | 2.64% |
| 2026-01-20 | 14.96 | 15.04 | 14.66 | 14.78 | 14.49 | qfq | 6,006,512 | 88,878,062 | -1.07% |
| 2026-01-19 | 14.66 | 15.14 | 14.50 | 14.94 | 14.65 | qfq | 9,265,535 | 137,925,556 | 2.19% |
| 2026-01-16 | 15.00 | 15.14 | 14.54 | 14.62 | 14.34 | qfq | 6,823,210 | 100,143,723 | -2.14% |
| 2026-01-15 | 14.96 | 15.12 | 14.76 | 14.94 | 14.65 | qfq | 7,657,994 | 114,195,208 | -1.39% |
| 2026-01-14 | 15.45 | 15.74 | 14.88 | 15.15 | 14.86 | qfq | 16,910,103 | 257,442,714 | -3.19% |
| 2026-01-13 | 15.38 | 16.59 | 15.15 | 15.65 | 15.35 | qfq | 20,413,407 | 324,328,929 | 0.00% |
| 2026-01-12 | 16.00 | 16.18 | 15.38 | 15.65 | 15.35 | qfq | 22,142,005 | 345,837,946 | -3.51% |
| 2026-01-09 | 15.38 | 16.63 | 15.20 | 16.22 | 15.91 | qfq | 19,421,482 | 308,915,305 | 4.98% |
| 2026-01-08 | 15.31 | 15.62 | 14.73 | 15.45 | 15.15 | qfq | 22,657,721 | 344,408,167 | 0.91% |
| 2026-01-07 | 13.53 | 16.30 | 13.37 | 15.31 | 15.01 | qfq | 40,137,209 | 598,591,539 | 12.41% |
| 2026-01-06 | 13.31 | 13.80 | 13.06 | 13.62 | 13.36 | qfq | 14,196,699 | 191,594,540 | 2.64% |
| 2026-01-05 | 13.02 | 13.58 | 12.97 | 13.27 | 13.01 | qfq | 13,734,364 | 182,991,259 | 3.35% |
| 2025-12-31 | 13.15 | 13.15 | 12.76 | 12.84 | 12.59 | qfq | 11,350,300 | 146,640,364 | -2.87% |
| 2025-12-30 | 12.88 | 13.34 | 12.66 | 13.22 | 12.96 | qfq | 19,017,817 | 250,097,934 | 2.48% |
| 2025-12-29 | 12.50 | 12.95 | 12.25 | 12.90 | 12.65 | qfq | 12,537,800 | 158,149,829 | -0.46% |
| 2025-12-26 | 12.75 | 13.03 | 12.63 | 12.96 | 12.71 | qfq | 10,119,326 | 130,539,739 | 1.09% |
| 2025-12-25 | 12.78 | 12.95 | 12.60 | 12.82 | 12.57 | qfq | 11,115,562 | 141,536,612 | -0.47% |
| 2025-12-24 | 12.69 | 13.07 | 12.58 | 12.88 | 12.63 | qfq | 13,611,067 | 174,678,770 | 2.47% |
| 2025-12-23 | 12.55 | 13.45 | 12.46 | 12.57 | 12.33 | qfq | 22,441,071 | 289,471,187 | 0.80% |
| 2025-12-22 | 12.40 | 12.56 | 12.24 | 12.47 | 12.23 | qfq | 7,023,274 | 87,528,314 | 0.97% |
| 2025-12-19 | 12.04 | 12.58 | 11.98 | 12.35 | 12.11 | qfq | 8,880,355 | 108,516,684 | 2.83% |
| 2025-12-18 | 12.20 | 12.30 | 11.95 | 12.01 | 11.78 | qfq | 6,498,500 | 78,766,003 | -0.99% |
| 2025-12-17 | 12.12 | 12.20 | 11.69 | 12.13 | 11.89 | qfq | 10,333,969 | 123,552,548 | -0.33% |
| 2025-12-16 | 12.69 | 12.85 | 12.08 | 12.17 | 11.93 | qfq | 14,623,049 | 180,181,221 | -4.85% |
| 2025-12-15 | 12.53 | 12.92 | 12.53 | 12.79 | 12.54 | qfq | 10,019,665 | 127,957,781 | 1.19% |
| 2025-12-12 | 12.85 | 13.01 | 12.56 | 12.64 | 12.39 | qfq | 15,334,705 | 195,750,982 | -1.40% |
| 2025-12-11 | 13.03 | 13.59 | 12.80 | 12.82 | 12.57 | qfq | 20,289,800 | 265,132,197 | -3.32% |
| 2025-12-10 | 13.20 | 13.66 | 13.07 | 13.26 | 13.00 | qfq | 23,312,308 | 310,079,479 | -2.36% |
| 2025-12-09 | 13.03 | 13.80 | 12.90 | 13.58 | 13.32 | qfq | 33,306,297 | 449,760,812 | 3.19% |
| 2025-12-08 | 13.01 | 13.27 | 12.83 | 13.16 | 12.90 | qfq | 22,255,117 | 291,416,917 | -0.08% |
| 2025-12-05 | 13.45 | 13.94 | 12.96 | 13.17 | 12.91 | qfq | 32,509,623 | 431,487,027 | -4.01% |
| 2025-12-04 | 12.74 | 14.61 | 12.71 | 13.72 | 13.45 | qfq | 47,511,391 | 648,854,125 | 9.76% |
| 2025-12-03 | 12.90 | 12.98 | 12.45 | 12.50 | 12.26 | qfq | 20,241,565 | 255,298,776 | -3.55% |
| 2025-12-02 | 13.17 | 13.36 | 12.90 | 12.96 | 12.71 | qfq | 23,413,229 | 305,595,747 | -2.85% |
| 2025-12-01 | 13.56 | 13.92 | 13.11 | 13.34 | 13.08 | qfq | 38,035,543 | 508,603,013 | -2.70% |
| 2025-11-28 | 12.99 | 14.62 | 12.71 | 13.71 | 13.44 | qfq | 49,890,560 | 672,648,941 | 6.44% |
| 2025-11-27 | 10.73 | 12.88 | 10.51 | 12.88 | 12.63 | qfq | 29,100,053 | 358,920,041 | 20.04% |
| 2025-11-26 | 10.76 | 10.92 | 10.67 | 10.73 | 10.52 | qfq | 4,314,695 | 46,570,520 | -0.46% |
| 2025-11-25 | 10.75 | 10.97 | 10.51 | 10.78 | 10.57 | qfq | 3,984,947 | 43,127,586 | 1.79% |
| 2025-11-24 | 10.43 | 10.74 | 10.40 | 10.59 | 10.38 | qfq | 4,376,266 | 46,126,540 | 1.73% |
| 2025-11-21 | 10.72 | 10.92 | 10.31 | 10.41 | 10.21 | qfq | 6,229,229 | 65,651,881 | -3.70% |
| 2025-11-20 | 10.87 | 10.98 | 10.70 | 10.81 | 10.60 | qfq | 4,247,995 | 45,934,478 | -0.28% |
| 2025-11-19 | 11.11 | 11.25 | 10.75 | 10.84 | 10.63 | qfq | 7,233,476 | 79,136,207 | -2.95% |
| 2025-11-18 | 11.19 | 11.28 | 10.96 | 11.17 | 10.95 | qfq | 6,672,141 | 74,300,359 | -0.71% |
| 2025-11-17 | 10.99 | 11.29 | 10.86 | 11.25 | 11.03 | qfq | 12,206,504 | 136,382,715 | 2.46% |
| 2025-11-14 | 10.83 | 11.05 | 10.77 | 10.98 | 10.77 | qfq | 6,535,498 | 71,698,180 | 0.92% |
| 2025-11-13 | 10.89 | 10.97 | 10.69 | 10.88 | 10.67 | qfq | 6,823,778 | 74,157,351 | 0.37% |
| 2025-11-12 | 10.79 | 10.92 | 10.66 | 10.84 | 10.63 | qfq | 6,111,990 | 65,892,549 | 0.74% |
| 2025-11-11 | 10.80 | 10.96 | 10.69 | 10.76 | 10.55 | qfq | 5,356,473 | 57,710,974 | -0.19% |
| 2025-11-10 | 10.82 | 11.00 | 10.72 | 10.78 | 10.57 | qfq | 7,969,300 | 86,541,204 | 0.19% |
| 2025-11-07 | 10.92 | 10.95 | 10.76 | 10.76 | 10.55 | qfq | 4,919,400 | 53,205,779 | -1.01% |
| 2025-11-06 | 10.94 | 10.97 | 10.80 | 10.87 | 10.66 | qfq | 4,919,500 | 53,460,947 | -0.28% |
| 2025-11-05 | 10.81 | 10.99 | 10.73 | 10.90 | 10.69 | qfq | 6,145,300 | 67,010,616 | -0.91% |
| 2025-11-04 | 10.93 | 11.29 | 10.84 | 11.00 | 10.79 | qfq | 10,620,700 | 116,950,592 | 0.55% |
| 2025-11-03 | 10.96 | 11.34 | 10.82 | 10.94 | 10.73 | qfq | 9,789,771 | 107,592,999 | 0.64% |
| 2025-10-31 | 10.84 | 11.02 | 10.80 | 10.87 | 10.66 | qfq | 7,978,060 | 86,965,768 | 0.46% |
| 2025-10-30 | 10.97 | 11.11 | 10.80 | 10.82 | 10.61 | qfq | 6,648,568 | 72,566,063 | -1.99% |
| 2025-10-29 | 11.24 | 11.34 | 10.97 | 11.04 | 10.83 | qfq | 8,145,313 | 90,270,917 | -2.73% |
| 2025-10-28 | 11.60 | 11.68 | 11.21 | 11.35 | 11.13 | qfq | 11,303,112 | 128,629,779 | -1.65% |
| 2025-10-27 | 11.33 | 12.07 | 11.18 | 11.54 | 11.32 | qfq | 20,931,989 | 243,779,569 | 2.30% |
| 2025-10-24 | 11.10 | 11.48 | 10.48 | 11.28 | 11.06 | qfq | 26,494,873 | 291,885,412 | 6.82% |
| 2025-10-23 | 10.42 | 10.60 | 10.26 | 10.56 | 10.36 | qfq | 7,519,904 | 78,266,084 | 0.96% |
| 2025-10-22 | 10.58 | 10.75 | 10.42 | 10.46 | 10.26 | qfq | 7,292,739 | 76,787,314 | -1.78% |
| 2025-10-21 | 10.75 | 10.82 | 10.56 | 10.65 | 10.44 | qfq | 7,959,394 | 84,748,659 | -0.47% |
| 2025-10-20 | 10.81 | 10.94 | 10.55 | 10.70 | 10.49 | qfq | 9,198,494 | 98,649,656 | -0.09% |
| 2025-10-17 | 11.07 | 11.17 | 10.71 | 10.71 | 10.50 | qfq | 10,322,670 | 112,629,465 | -3.16% |
| 2025-10-16 | 11.23 | 11.45 | 10.99 | 11.06 | 10.85 | qfq | 15,578,824 | 173,719,342 | -2.64% |
| 2025-10-15 | 10.95 | 11.37 | 10.62 | 11.36 | 11.14 | qfq | 23,840,190 | 262,708,538 | 3.84% |
| 2025-10-14 | 10.27 | 11.66 | 10.16 | 10.94 | 10.73 | qfq | 29,555,934 | 322,144,543 | 7.36% |
| 2025-10-13 | 9.63 | 10.28 | 9.32 | 10.19 | 9.99 | qfq | 21,179,394 | 211,687,504 | -1.07% |
| 2025-10-10 | 9.39 | 10.30 | 9.31 | 10.30 | 10.10 | qfq | 21,429,509 | 212,535,210 | 9.69% |
| 2025-10-09 | 9.17 | 9.47 | 9.05 | 9.39 | 9.21 | qfq | 8,522,463 | 79,465,970 | 3.41% |
| 2025-09-30 | 9.26 | 9.33 | 9.02 | 9.08 | 8.90 | qfq | 5,056,997 | 46,279,898 | -1.73% |
| 2025-09-29 | 9.30 | 9.30 | 9.07 | 9.24 | 9.06 | qfq | 4,993,254 | 45,976,402 | -1.07% |
| 2025-09-26 | 9.24 | 9.39 | 9.12 | 9.34 | 9.16 | qfq | 4,897,587 | 45,634,090 | 0.97% |
| 2025-09-25 | 9.35 | 9.39 | 9.20 | 9.25 | 9.07 | qfq | 4,814,173 | 44,669,866 | -1.18% |
| 2025-09-24 | 8.99 | 9.36 | 8.86 | 9.36 | 9.18 | qfq | 6,631,733 | 61,101,571 | 3.54% |
| 2025-09-23 | 9.26 | 9.26 | 8.58 | 9.04 | 8.86 | qfq | 8,734,716 | 77,107,365 | -2.27% |
| 2025-09-22 | 9.21 | 9.40 | 9.12 | 9.25 | 9.07 | qfq | 4,041,105 | 37,277,983 | 0.43% |
| 2025-09-19 | 9.37 | 9.49 | 9.13 | 9.21 | 9.03 | qfq | 5,908,747 | 54,742,162 | -2.02% |
| 2025-09-18 | 9.54 | 9.63 | 9.26 | 9.40 | 9.22 | qfq | 6,504,823 | 61,724,527 | -1.78% |
| 2025-09-17 | 9.57 | 9.70 | 9.50 | 9.57 | 9.38 | qfq | 4,980,817 | 47,850,447 | -0.52% |
| 2025-09-16 | 9.45 | 9.63 | 9.40 | 9.62 | 9.43 | qfq | 5,457,494 | 52,060,616 | 1.48% |
| 2025-09-15 | 9.54 | 9.57 | 9.40 | 9.48 | 9.30 | qfq | 4,382,993 | 41,514,370 | -0.94% |
| 2025-09-12 | 9.59 | 9.65 | 9.43 | 9.57 | 9.38 | qfq | 7,445,506 | 71,019,432 | -0.21% |
| 2025-09-11 | 9.20 | 9.69 | 9.15 | 9.59 | 9.40 | qfq | 7,793,328 | 73,656,418 | 3.90% |
| 2025-09-10 | 9.15 | 9.34 | 9.14 | 9.23 | 9.05 | qfq | 4,151,472 | 38,417,704 | 0.65% |
| 2025-09-09 | 9.31 | 9.32 | 9.10 | 9.17 | 8.99 | qfq | 4,979,338 | 45,833,456 | -1.19% |
| 2025-09-08 | 9.12 | 9.30 | 9.11 | 9.28 | 9.10 | qfq | 5,334,196 | 49,219,548 | 1.42% |
| 2025-09-05 | 8.91 | 9.17 | 8.78 | 9.15 | 8.97 | qfq | 7,560,564 | 68,165,859 | 2.81% |
| 2025-09-04 | 8.88 | 9.09 | 8.74 | 8.90 | 8.73 | qfq | 6,381,933 | 57,096,797 | 0.23% |
| 2025-09-03 | 9.19 | 9.27 | 8.81 | 8.88 | 8.71 | qfq | 5,064,797 | 45,725,839 | -3.58% |
| 2025-09-02 | 9.30 | 9.36 | 8.87 | 9.21 | 9.03 | qfq | 9,389,471 | 85,101,388 | -1.60% |
| 2025-09-01 | 9.03 | 9.38 | 9.03 | 9.36 | 9.18 | qfq | 10,192,440 | 94,541,265 | 3.08% |
| 2025-08-29 | 9.16 | 9.21 | 9.04 | 9.08 | 8.90 | qfq | 6,171,476 | 56,213,028 | -0.87% |
| 2025-08-28 | 9.26 | 9.49 | 8.78 | 9.16 | 8.98 | qfq | 10,942,125 | 99,598,373 | -1.61% |
| 2025-08-27 | 9.73 | 9.81 | 9.20 | 9.31 | 9.13 | qfq | 10,540,128 | 101,175,498 | -4.02% |
| 2025-08-26 | 9.64 | 9.79 | 9.58 | 9.70 | 9.51 | qfq | 10,335,088 | 100,444,732 | 0.62% |
| 2025-08-25 | 9.62 | 9.72 | 9.48 | 9.64 | 9.45 | qfq | 8,845,440 | 84,990,755 | 0.10% |
| 2025-08-22 | 9.72 | 9.73 | 9.54 | 9.63 | 9.44 | qfq | 6,302,902 | 60,647,778 | -0.93% |
| 2025-08-21 | 9.77 | 9.81 | 9.65 | 9.72 | 9.53 | qfq | 5,057,451 | 49,148,611 | -0.61% |
| 2025-08-20 | 9.73 | 9.84 | 9.61 | 9.78 | 9.59 | qfq | 5,037,371 | 49,029,018 | 0.62% |
| 2025-08-19 | 9.65 | 9.80 | 9.53 | 9.72 | 9.53 | qfq | 6,474,237 | 62,603,035 | 0.73% |
| 2025-08-18 | 9.60 | 9.67 | 9.55 | 9.65 | 9.46 | qfq | 7,520,926 | 72,313,065 | 1.05% |
| 2025-08-15 | 9.55 | 9.75 | 9.51 | 9.55 | 9.36 | qfq | 8,688,904 | 83,278,032 | 0.00% |
| 2025-08-14 | 10.01 | 10.03 | 9.53 | 9.55 | 9.36 | qfq | 11,069,115 | 107,629,758 | -4.50% |
| 2025-08-13 | 10.03 | 10.16 | 9.79 | 10.00 | 9.81 | qfq | 11,949,152 | 118,764,102 | 0.20% |
| 2025-08-12 | 9.90 | 10.29 | 9.75 | 9.98 | 9.79 | qfq | 16,635,568 | 166,250,834 | 1.11% |
| 2025-08-11 | 9.49 | 9.99 | 9.42 | 9.87 | 9.68 | qfq | 12,411,644 | 121,439,460 | 4.00% |
| 2025-08-08 | 9.32 | 9.52 | 9.21 | 9.49 | 9.31 | qfq | 7,231,000 | 68,161,498 | 1.61% |
| 2025-08-07 | 9.33 | 9.42 | 9.21 | 9.34 | 9.16 | qfq | 5,888,982 | 55,011,207 | -0.11% |
| 2025-08-06 | 9.33 | 9.43 | 9.26 | 9.35 | 9.17 | qfq | 6,842,295 | 63,803,537 | 0.75% |
| 2025-08-05 | 9.16 | 9.32 | 9.16 | 9.28 | 9.10 | qfq | 6,353,344 | 58,848,560 | 1.42% |
| 2025-08-04 | 8.99 | 9.17 | 8.94 | 9.15 | 8.97 | qfq | 5,220,317 | 47,425,392 | 1.55% |
| 2025-08-01 | 8.90 | 9.03 | 8.89 | 9.01 | 8.84 | qfq | 5,893,404 | 52,931,518 | 1.35% |
| 2025-07-31 | 9.08 | 9.15 | 8.86 | 8.89 | 8.72 | qfq | 6,540,738 | 58,789,369 | -2.09% |
| 2025-07-30 | 9.16 | 9.18 | 8.97 | 9.08 | 8.90 | qfq | 5,470,828 | 49,651,820 | -0.87% |
| 2025-07-29 | 9.22 | 9.25 | 9.05 | 9.16 | 8.98 | qfq | 6,480,932 | 59,192,656 | -0.65% |
| 2025-07-28 | 9.26 | 9.35 | 9.11 | 9.22 | 9.04 | qfq | 11,162,478 | 102,954,192 | -1.07% |
| 2025-07-25 | 8.96 | 9.41 | 8.87 | 9.32 | 9.14 | qfq | 16,117,852 | 148,362,886 | 3.90% |
| 2025-07-24 | 8.94 | 9.01 | 8.86 | 8.97 | 8.80 | qfq | 4,961,980 | 44,368,219 | 0.11% |
| 2025-07-23 | 9.00 | 9.05 | 8.88 | 8.96 | 8.79 | qfq | 7,663,238 | 68,611,792 | -0.44% |
| 2025-07-22 | 8.92 | 9.00 | 8.82 | 9.00 | 8.83 | qfq | 8,567,445 | 76,457,657 | 0.90% |
| 2025-07-21 | 8.84 | 8.92 | 8.78 | 8.92 | 8.75 | qfq | 6,718,596 | 59,595,305 | 1.25% |
| 2025-07-18 | 8.83 | 8.91 | 8.75 | 8.81 | 8.64 | qfq | 5,977,697 | 52,625,244 | -0.45% |
| 2025-07-17 | 8.76 | 8.88 | 8.70 | 8.85 | 8.68 | qfq | 7,677,843 | 67,648,764 | 0.00% |
| 2025-07-16 | 8.62 | 8.93 | 8.59 | 8.85 | 8.68 | qfq | 10,044,934 | 88,594,930 | 2.55% |
| 2025-07-15 | 8.66 | 8.74 | 8.48 | 8.63 | 8.46 | qfq | 5,849,090 | 50,292,548 | -0.35% |
| 2025-07-14 | 8.49 | 8.68 | 8.46 | 8.66 | 8.49 | qfq | 6,308,116 | 54,387,529 | 2.00% |
| 2025-07-11 | 8.49 | 8.54 | 8.38 | 8.49 | 8.33 | qfq | 4,952,000 | 41,916,604 | 0.12% |
| 2025-07-10 | 8.53 | 8.56 | 8.43 | 8.48 | 8.32 | qfq | 4,263,539 | 36,205,017 | -0.59% |
| 2025-07-09 | 8.66 | 8.66 | 8.47 | 8.53 | 8.36 | qfq | 4,989,453 | 42,842,646 | -0.93% |
| 2025-07-08 | 8.52 | 8.64 | 8.46 | 8.61 | 8.44 | qfq | 5,998,033 | 51,462,660 | 1.06% |
| 2025-07-07 | 8.40 | 8.52 | 8.33 | 8.52 | 8.35 | qfq | 5,338,473 | 45,209,733 | 1.43% |
| 2025-07-04 | 8.52 | 8.58 | 8.38 | 8.40 | 8.24 | qfq | 5,319,297 | 45,045,393 | -1.75% |
| 2025-07-03 | 8.49 | 8.59 | 8.41 | 8.55 | 8.38 | qfq | 5,759,010 | 48,995,183 | 1.18% |
| 2025-07-02 | 8.50 | 8.53 | 8.40 | 8.45 | 8.29 | qfq | 5,376,018 | 45,341,798 | -0.59% |
| 2025-07-01 | 8.60 | 8.64 | 8.42 | 8.50 | 8.34 | qfq | 9,019,063 | 76,890,666 | -0.70% |
| 2025-06-30 | 8.23 | 8.60 | 8.18 | 8.56 | 8.39 | qfq | 13,492,409 | 113,907,415 | 4.14% |
| 2025-06-27 | 8.20 | 8.26 | 8.15 | 8.22 | 8.06 | qfq | 5,715,370 | 46,921,119 | 0.74% |
| 2025-06-26 | 8.21 | 8.27 | 8.12 | 8.16 | 8.00 | qfq | 6,032,751 | 49,396,591 | -0.61% |
| 2025-06-25 | 8.23 | 8.28 | 8.11 | 8.21 | 8.05 | qfq | 7,606,800 | 62,328,602 | 0.37% |
| 2025-06-24 | 7.93 | 8.25 | 7.93 | 8.18 | 8.02 | qfq | 6,494,446 | 52,901,663 | 3.15% |
| 2025-06-23 | 7.70 | 7.96 | 7.70 | 7.93 | 7.78 | qfq | 5,288,561 | 41,754,301 | 1.67% |
| 2025-06-20 | 7.85 | 8.03 | 7.77 | 7.80 | 7.65 | qfq | 4,989,391 | 39,263,484 | -0.89% |
| 2025-06-19 | 8.12 | 8.16 | 7.83 | 7.87 | 7.72 | qfq | 7,456,995 | 59,540,745 | -3.67% |
| 2025-06-18 | 8.16 | 8.26 | 8.13 | 8.17 | 8.01 | qfq | 4,636,695 | 37,896,098 | -0.61% |
| 2025-06-17 | 8.25 | 8.33 | 8.16 | 8.22 | 8.06 | qfq | 5,575,025 | 45,928,574 | -0.24% |
| 2025-06-16 | 8.08 | 8.30 | 8.08 | 8.24 | 8.08 | qfq | 6,977,008 | 57,543,117 | 1.35% |
| 2025-06-13 | 8.33 | 8.40 | 8.10 | 8.13 | 7.97 | qfq | 10,019,020 | 82,511,334 | -2.98% |
| 2025-06-12 | 8.32 | 8.45 | 8.29 | 8.38 | 8.22 | qfq | 8,243,952 | 69,170,846 | -1.41% |
| 2025-06-11 | 8.45 | 8.51 | 8.37 | 8.50 | 8.19 | qfq | 9,736,552 | 82,353,040 | 0.59% |
| 2025-06-10 | 8.80 | 8.82 | 8.28 | 8.45 | 8.14 | qfq | 16,950,935 | 144,122,021 | -3.98% |
| 2025-06-09 | 8.80 | 8.88 | 8.71 | 8.80 | 8.48 | qfq | 14,508,456 | 127,403,662 | 0.23% |
| 2025-06-06 | 8.89 | 8.91 | 8.72 | 8.78 | 8.46 | qfq | 12,419,733 | 109,162,090 | -0.79% |
| 2025-06-05 | 9.05 | 9.13 | 8.83 | 8.85 | 8.53 | qfq | 22,092,652 | 196,892,942 | -3.38% |
| 2025-06-04 | 8.52 | 9.35 | 8.44 | 9.16 | 8.82 | qfq | 34,013,467 | 303,544,230 | 7.64% |
| 2025-06-03 | 8.60 | 8.75 | 8.50 | 8.51 | 8.20 | qfq | 17,567,895 | 151,140,582 | -1.96% |
| 2025-05-30 | 8.91 | 9.05 | 8.64 | 8.68 | 8.36 | qfq | 22,871,050 | 200,381,464 | -2.69% |
| 2025-05-29 | 8.56 | 9.04 | 8.41 | 8.92 | 8.59 | qfq | 36,768,450 | 325,089,711 | 1.13% |
| 2025-05-28 | 8.38 | 8.84 | 8.28 | 8.82 | 8.50 | qfq | 40,848,039 | 344,967,472 | 0.23% |
| 2025-05-27 | 7.96 | 9.40 | 7.96 | 8.80 | 8.48 | qfq | 43,845,964 | 390,741,551 | 12.39% |
| 2025-05-26 | 7.75 | 7.86 | 7.72 | 7.83 | 7.54 | qfq | 4,016,393 | 31,344,688 | 0.64% |
| 2025-05-23 | 7.83 | 7.97 | 7.75 | 7.78 | 7.49 | qfq | 5,052,693 | 39,706,397 | -1.02% |
| 2025-05-22 | 7.95 | 8.09 | 7.84 | 7.86 | 7.57 | qfq | 5,334,800 | 42,315,737 | -1.63% |
| 2025-05-21 | 8.11 | 8.15 | 7.94 | 7.99 | 7.70 | qfq | 5,742,400 | 46,103,919 | -1.11% |
| 2025-05-20 | 8.06 | 8.10 | 7.94 | 8.08 | 7.78 | qfq | 5,228,800 | 42,066,357 | -0.49% |
| 2025-05-19 | 7.88 | 8.23 | 7.83 | 8.12 | 7.82 | qfq | 10,224,782 | 82,048,819 | 1.75% |
| 2025-05-16 | 7.96 | 8.08 | 7.91 | 7.98 | 7.69 | qfq | 5,213,500 | 41,865,495 | 0.25% |
| 2025-05-15 | 8.08 | 8.08 | 7.91 | 7.96 | 7.67 | qfq | 4,095,900 | 32,641,675 | -1.12% |
| 2025-05-14 | 8.12 | 8.14 | 7.96 | 8.05 | 7.75 | qfq | 6,258,266 | 50,328,911 | -0.86% |
| 2025-05-13 | 8.24 | 8.28 | 8.10 | 8.12 | 7.82 | qfq | 5,286,230 | 43,152,829 | -0.73% |
| 2025-05-12 | 8.26 | 8.30 | 8.13 | 8.18 | 7.88 | qfq | 5,585,220 | 45,788,723 | 0.37% |
| 2025-05-09 | 8.26 | 8.26 | 8.10 | 8.15 | 7.85 | qfq | 4,780,000 | 39,038,103 | -1.45% |
| 2025-05-08 | 8.11 | 8.27 | 8.09 | 8.27 | 7.97 | qfq | 7,621,652 | 62,608,950 | 1.60% |
| 2025-05-07 | 8.20 | 8.46 | 8.08 | 8.14 | 7.84 | qfq | 11,816,825 | 97,205,060 | 0.25% |
| 2025-05-06 | 8.04 | 8.18 | 8.01 | 8.12 | 7.82 | qfq | 6,731,400 | 54,608,384 | 2.14% |
| 2025-04-30 | 7.81 | 8.03 | 7.80 | 7.95 | 7.66 | qfq | 7,723,939 | 61,322,423 | 2.45% |
| 2025-04-29 | 7.59 | 7.83 | 7.59 | 7.76 | 7.48 | qfq | 5,360,088 | 41,673,919 | 1.31% |
| 2025-04-28 | 7.73 | 7.73 | 7.54 | 7.66 | 7.38 | qfq | 6,906,262 | 52,795,619 | -0.65% |
| 2025-04-25 | 7.71 | 7.79 | 7.60 | 7.71 | 7.43 | qfq | 6,039,812 | 46,554,128 | 0.78% |
| 2025-04-24 | 7.76 | 7.82 | 7.55 | 7.65 | 7.37 | qfq | 8,701,070 | 66,930,361 | -1.92% |
| 2025-04-23 | 7.57 | 7.86 | 7.57 | 7.80 | 7.51 | qfq | 10,762,142 | 83,361,598 | 3.31% |
| 2025-04-22 | 7.38 | 7.75 | 7.38 | 7.55 | 7.27 | qfq | 10,890,467 | 81,837,392 | 3.00% |
| 2025-04-21 | 7.23 | 7.35 | 7.15 | 7.33 | 7.06 | qfq | 5,554,500 | 40,489,913 | 1.24% |
| 2025-04-18 | 7.20 | 7.29 | 7.12 | 7.24 | 6.97 | qfq | 5,484,000 | 39,521,581 | 0.56% |
| 2025-04-17 | 7.11 | 7.32 | 7.10 | 7.20 | 6.94 | qfq | 8,908,306 | 64,283,313 | -0.69% |
| 2025-04-16 | 7.74 | 7.75 | 7.07 | 7.25 | 6.98 | qfq | 15,857,830 | 115,882,552 | -3.46% |
| 2025-04-15 | 7.15 | 7.55 | 7.08 | 7.51 | 7.23 | qfq | 9,256,870 | 67,671,939 | 4.60% |
| 2025-04-14 | 7.18 | 7.29 | 7.12 | 7.18 | 6.92 | qfq | 5,547,587 | 39,966,609 | 1.13% |
| 2025-04-11 | 6.92 | 7.17 | 6.87 | 7.10 | 6.84 | qfq | 5,741,075 | 40,803,341 | 1.43% |
| 2025-04-10 | 6.81 | 7.37 | 6.81 | 7.00 | 6.74 | qfq | 11,363,093 | 80,736,938 | 4.48% |
| 2025-04-09 | 6.53 | 6.79 | 5.80 | 6.70 | 6.45 | qfq | 11,277,499 | 71,489,546 | 1.98% |
| 2025-04-08 | 6.28 | 6.70 | 6.27 | 6.57 | 6.33 | qfq | 11,304,041 | 73,872,264 | 4.62% |
| 2025-04-07 | 7.35 | 7.43 | 6.28 | 6.28 | 6.05 | qfq | 11,981,487 | 79,708,184 | -20.00% |
| 2025-04-03 | 7.80 | 7.90 | 7.70 | 7.85 | 7.56 | qfq | 5,122,492 | 39,986,237 | 0.00% |
| 2025-04-02 | 7.77 | 7.99 | 7.72 | 7.85 | 7.56 | qfq | 5,061,900 | 39,933,067 | 0.77% |
| 2025-04-01 | 7.78 | 7.95 | 7.77 | 7.79 | 7.50 | qfq | 4,799,300 | 37,670,924 | 0.91% |
| 2025-03-31 | 7.78 | 7.80 | 7.51 | 7.72 | 7.44 | qfq | 7,294,600 | 55,829,772 | -0.52% |
| 2025-03-28 | 7.91 | 7.99 | 7.75 | 7.76 | 7.48 | qfq | 5,172,900 | 40,580,033 | -1.65% |
| 2025-03-27 | 8.00 | 8.00 | 7.76 | 7.89 | 7.60 | qfq | 6,382,715 | 50,332,668 | -1.25% |
| 2025-03-26 | 7.73 | 8.09 | 7.67 | 7.99 | 7.70 | qfq | 9,467,800 | 75,395,283 | 3.10% |
| 2025-03-25 | 7.89 | 7.93 | 7.62 | 7.75 | 7.47 | qfq | 9,489,622 | 73,870,627 | -1.27% |
| 2025-03-24 | 8.35 | 8.37 | 7.68 | 7.85 | 7.56 | qfq | 13,934,890 | 110,582,685 | -5.08% |
| 2025-03-21 | 8.54 | 8.54 | 8.25 | 8.27 | 7.97 | qfq | 10,760,519 | 89,884,278 | -3.61% |
| 2025-03-20 | 8.72 | 8.78 | 8.34 | 8.58 | 8.27 | qfq | 16,544,156 | 141,040,919 | -1.49% |
| 2025-03-19 | 8.47 | 8.87 | 8.41 | 8.71 | 8.39 | qfq | 18,454,303 | 159,411,399 | 2.83% |
| 2025-03-18 | 8.48 | 8.52 | 8.41 | 8.47 | 8.16 | qfq | 7,465,221 | 63,123,715 | -0.12% |
| 2025-03-17 | 8.52 | 8.61 | 8.33 | 8.48 | 8.17 | qfq | 9,624,996 | 81,331,263 | -0.35% |
| 2025-03-14 | 8.48 | 8.54 | 8.37 | 8.51 | 8.20 | qfq | 13,326,264 | 112,924,761 | 0.35% |
| 2025-03-13 | 9.16 | 9.17 | 8.30 | 8.48 | 8.17 | qfq | 18,255,165 | 156,131,514 | -7.32% |
| 2025-03-12 | 9.20 | 9.26 | 9.05 | 9.15 | 8.81 | qfq | 7,775,701 | 71,183,789 | -0.33% |
| 2025-03-11 | 9.18 | 9.23 | 8.89 | 9.18 | 8.84 | qfq | 13,246,869 | 120,256,154 | -0.76% |
| 2025-03-10 | 10.22 | 10.27 | 9.24 | 9.25 | 8.91 | qfq | 22,599,057 | 216,780,854 | -10.37% |
| 2025-03-07 | 9.85 | 10.85 | 9.81 | 10.32 | 9.94 | qfq | 18,017,207 | 186,103,673 | 4.67% |
| 2025-03-06 | 9.66 | 9.90 | 9.57 | 9.86 | 9.50 | qfq | 8,440,624 | 82,492,548 | 2.18% |
| 2025-03-05 | 9.40 | 9.78 | 9.33 | 9.65 | 9.30 | qfq | 8,225,473 | 78,221,978 | 2.55% |
| 2025-03-04 | 9.23 | 9.60 | 9.10 | 9.41 | 9.06 | qfq | 7,923,831 | 74,478,562 | 3.41% |
| 2025-03-03 | 9.17 | 9.49 | 9.04 | 9.10 | 8.77 | qfq | 7,460,824 | 69,080,205 | -0.22% |
| 2025-02-28 | 9.50 | 9.50 | 9.12 | 9.12 | 8.79 | qfq | 8,017,778 | 74,024,670 | -4.50% |
| 2025-02-27 | 9.55 | 9.69 | 9.30 | 9.55 | 9.20 | qfq | 7,830,917 | 73,882,889 | -0.21% |
| 2025-02-26 | 9.45 | 9.92 | 9.45 | 9.57 | 9.22 | qfq | 11,653,846 | 112,688,728 | 0.84% |
| 2025-02-25 | 9.50 | 9.62 | 9.34 | 9.49 | 9.14 | qfq | 7,765,481 | 73,701,751 | 0.32% |
| 2025-02-24 | 9.50 | 9.60 | 9.28 | 9.46 | 9.11 | qfq | 8,364,314 | 78,932,029 | -0.32% |
| 2025-02-21 | 9.37 | 9.51 | 9.15 | 9.49 | 9.14 | qfq | 12,308,799 | 115,191,283 | 2.93% |
| 2025-02-20 | 9.50 | 10.03 | 9.17 | 9.22 | 8.88 | qfq | 22,033,272 | 210,391,985 | -2.95% |
| 2025-02-19 | 9.17 | 9.54 | 9.10 | 9.50 | 9.15 | qfq | 13,160,374 | 124,434,945 | 3.49% |
| 2025-02-18 | 9.84 | 9.86 | 9.14 | 9.18 | 8.84 | qfq | 15,723,286 | 146,855,600 | -6.33% |
| 2025-02-17 | 8.63 | 9.88 | 8.50 | 9.80 | 9.44 | qfq | 27,142,360 | 256,421,585 | 14.62% |
| 2025-02-14 | 8.24 | 8.57 | 8.24 | 8.55 | 8.24 | qfq | 9,845,283 | 82,997,195 | 4.40% |
| 2025-02-13 | 8.29 | 8.32 | 8.16 | 8.19 | 7.89 | qfq | 4,219,403 | 34,780,196 | -1.44% |
| 2025-02-12 | 8.41 | 8.41 | 8.26 | 8.31 | 8.01 | qfq | 4,936,987 | 41,023,856 | -0.84% |
| 2025-02-11 | 8.32 | 8.44 | 8.22 | 8.38 | 8.07 | qfq | 6,479,877 | 53,969,870 | 0.24% |
| 2025-02-10 | 8.35 | 8.38 | 8.10 | 8.36 | 8.05 | qfq | 8,181,003 | 67,454,737 | 0.60% |
| 2025-02-07 | 8.45 | 8.54 | 8.21 | 8.31 | 8.01 | qfq | 11,787,312 | 98,995,923 | -2.00% |
| 2025-02-06 | 8.53 | 8.60 | 8.35 | 8.48 | 8.17 | qfq | 11,625,963 | 98,146,639 | -1.40% |
| 2025-02-05 | 8.33 | 8.76 | 8.33 | 8.60 | 8.28 | qfq | 10,233,320 | 87,991,816 | 3.74% |
| 2025-01-27 | 8.39 | 8.61 | 8.25 | 8.29 | 7.99 | qfq | 8,773,494 | 73,914,172 | -0.12% |
| 2025-01-24 | 8.15 | 8.42 | 8.10 | 8.30 | 8.00 | qfq | 7,508,296 | 61,865,760 | 1.59% |
| 2025-01-23 | 8.23 | 8.33 | 8.14 | 8.17 | 7.87 | qfq | 8,312,697 | 68,425,945 | 0.00% |
| 2025-01-22 | 8.26 | 8.33 | 8.03 | 8.17 | 7.87 | qfq | 8,877,824 | 72,950,807 | 0.12% |
| 2025-01-21 | 8.12 | 8.26 | 7.98 | 8.16 | 7.86 | qfq | 7,620,815 | 61,928,924 | 1.49% |
| 2025-01-20 | 8.15 | 8.15 | 7.76 | 8.04 | 7.74 | qfq | 10,305,515 | 82,676,481 | 3.21% |
| 2025-01-17 | 7.76 | 7.94 | 7.72 | 7.79 | 7.50 | qfq | 6,919,718 | 54,078,925 | -0.51% |
| 2025-01-16 | 7.99 | 8.00 | 7.75 | 7.83 | 7.54 | qfq | 10,698,330 | 84,139,190 | -1.76% |
| 2025-01-15 | 8.10 | 8.26 | 7.95 | 7.97 | 7.68 | qfq | 16,831,220 | 136,573,873 | -2.33% |
| 2025-01-14 | 7.85 | 8.27 | 7.83 | 8.16 | 7.86 | qfq | 23,309,748 | 188,627,126 | 2.13% |
| 2025-01-13 | 7.15 | 8.05 | 7.12 | 7.99 | 7.70 | qfq | 27,392,671 | 212,127,642 | 9.45% |
| 2025-01-10 | 6.99 | 7.56 | 6.91 | 7.30 | 7.03 | qfq | 16,846,833 | 121,475,193 | 3.40% |
| 2025-01-09 | 7.15 | 7.17 | 7.04 | 7.06 | 6.80 | qfq | 8,389,909 | 59,628,527 | -2.22% |
| 2025-01-08 | 6.94 | 7.22 | 6.88 | 7.22 | 6.96 | qfq | 11,693,918 | 82,362,290 | 3.29% |
| 2025-01-07 | 6.85 | 7.06 | 6.76 | 6.99 | 6.73 | qfq | 9,597,599 | 66,471,297 | 1.30% |
| 2025-01-06 | 6.68 | 6.99 | 6.51 | 6.90 | 6.65 | qfq | 10,607,292 | 72,654,123 | 2.22% |
| 2025-01-03 | 6.76 | 6.99 | 6.54 | 6.75 | 6.50 | qfq | 12,788,061 | 86,575,575 | 0.15% |
| 2025-01-02 | 6.88 | 7.03 | 6.67 | 6.74 | 6.49 | qfq | 11,178,356 | 76,951,647 | -2.74% |
| 2024-12-31 | 6.85 | 6.94 | 6.64 | 6.93 | 6.68 | qfq | 10,813,186 | 73,887,304 | 1.91% |
| 2024-12-30 | 6.78 | 6.89 | 6.56 | 6.80 | 6.55 | qfq | 7,444,611 | 50,309,410 | -0.15% |
| 2024-12-27 | 6.86 | 6.97 | 6.74 | 6.81 | 6.56 | qfq | 6,120,678 | 42,112,769 | 0.74% |
| 2024-12-26 | 6.65 | 6.90 | 6.65 | 6.76 | 6.51 | qfq | 8,309,059 | 56,450,717 | 2.11% |
| 2024-12-25 | 6.81 | 6.89 | 6.49 | 6.62 | 6.38 | qfq | 11,391,461 | 75,418,972 | -3.36% |
| 2024-12-24 | 6.95 | 7.00 | 6.71 | 6.85 | 6.60 | qfq | 10,481,899 | 71,717,041 | 0.59% |
| 2024-12-23 | 7.55 | 7.68 | 6.73 | 6.81 | 6.56 | qfq | 15,445,873 | 110,000,892 | -9.80% |
| 2024-12-20 | 7.41 | 7.58 | 7.41 | 7.55 | 7.27 | qfq | 9,016,167 | 67,836,806 | 1.34% |
| 2024-12-19 | 7.74 | 7.74 | 7.39 | 7.45 | 7.18 | qfq | 11,785,171 | 88,281,331 | -3.75% |
| 2024-12-18 | 7.80 | 7.89 | 7.55 | 7.74 | 7.46 | qfq | 15,231,538 | 117,768,934 | -3.37% |
| 2024-12-17 | 7.71 | 8.08 | 7.30 | 8.01 | 7.72 | qfq | 28,314,645 | 219,708,899 | 3.49% |
| 2024-12-16 | 8.07 | 8.20 | 7.63 | 7.74 | 7.46 | qfq | 21,705,074 | 172,943,284 | -4.21% |
| 2024-12-13 | 8.05 | 8.21 | 7.97 | 8.08 | 7.78 | qfq | 20,532,998 | 165,598,326 | -1.34% |
| 2024-12-12 | 8.26 | 8.43 | 7.97 | 8.19 | 7.89 | qfq | 30,719,711 | 250,057,257 | -0.85% |
| 2024-12-11 | 8.65 | 8.80 | 8.06 | 8.26 | 7.96 | qfq | 56,657,377 | 472,764,670 | -8.43% |
| 2024-12-10 | 7.85 | 9.02 | 7.60 | 9.02 | 8.69 | qfq | 62,974,363 | 552,465,045 | 19.95% |
| 2024-12-09 | 7.39 | 7.62 | 7.33 | 7.52 | 7.24 | qfq | 11,436,541 | 86,063,613 | 2.04% |
| 2024-12-06 | 7.57 | 7.62 | 7.32 | 7.37 | 7.10 | qfq | 14,536,981 | 108,016,978 | -2.77% |
| 2024-12-05 | 7.56 | 7.72 | 7.36 | 7.58 | 7.30 | qfq | 14,056,400 | 105,449,204 | -0.26% |
| 2024-12-04 | 7.47 | 7.98 | 7.43 | 7.60 | 7.32 | qfq | 20,195,406 | 154,864,656 | 1.33% |
| 2024-12-03 | 7.85 | 7.85 | 7.41 | 7.50 | 7.22 | qfq | 22,865,320 | 172,472,786 | -5.30% |
| 2024-12-02 | 7.67 | 8.24 | 7.55 | 7.92 | 7.63 | qfq | 30,807,827 | 242,577,360 | 3.13% |
| 2024-11-29 | 7.47 | 8.26 | 7.22 | 7.68 | 7.40 | qfq | 37,144,258 | 288,635,797 | 1.19% |
| 2024-11-28 | 7.08 | 7.82 | 7.00 | 7.59 | 7.31 | qfq | 29,556,703 | 220,113,867 | 7.05% |
| 2024-11-27 | 6.86 | 7.15 | 6.62 | 7.09 | 6.83 | qfq | 12,784,765 | 88,045,016 | 2.31% |
| 2024-11-26 | 6.92 | 7.26 | 6.79 | 6.93 | 6.68 | qfq | 17,220,988 | 120,307,544 | 0.00% |
| 2024-11-25 | 6.47 | 6.98 | 6.40 | 6.93 | 6.68 | qfq | 13,852,817 | 93,483,848 | 7.44% |
| 2024-11-22 | 6.78 | 6.82 | 6.42 | 6.45 | 6.21 | qfq | 7,435,068 | 49,337,879 | -5.15% |
| 2024-11-21 | 6.80 | 6.86 | 6.70 | 6.80 | 6.55 | qfq | 5,693,358 | 38,657,951 | -0.44% |
| 2024-11-20 | 6.59 | 6.87 | 6.56 | 6.83 | 6.58 | qfq | 10,959,472 | 74,210,726 | 3.02% |
| 2024-11-19 | 6.33 | 6.85 | 6.33 | 6.63 | 6.39 | qfq | 11,515,027 | 75,199,553 | 4.08% |
| 2024-11-18 | 6.65 | 6.70 | 6.25 | 6.37 | 6.14 | qfq | 8,178,057 | 52,413,293 | -4.93% |
| 2024-11-15 | 6.55 | 6.81 | 6.55 | 6.70 | 6.45 | qfq | 9,062,506 | 60,649,424 | 1.36% |
| 2024-11-14 | 6.86 | 7.06 | 6.59 | 6.61 | 6.37 | qfq | 7,851,388 | 53,060,382 | -3.92% |
| 2024-11-13 | 6.69 | 7.03 | 6.51 | 6.88 | 6.63 | qfq | 11,313,356 | 77,313,438 | 2.84% |
| 2024-11-12 | 6.73 | 6.84 | 6.59 | 6.69 | 6.44 | qfq | 5,622,741 | 37,805,675 | -0.59% |
| 2024-11-11 | 6.60 | 6.73 | 6.56 | 6.73 | 6.48 | qfq | 4,613,119 | 30,694,865 | 2.12% |
| 2024-11-08 | 6.72 | 6.79 | 6.53 | 6.59 | 6.35 | qfq | 6,017,029 | 39,789,388 | -1.64% |
| 2024-11-07 | 6.39 | 6.71 | 6.33 | 6.70 | 6.45 | qfq | 8,008,057 | 52,936,876 | 4.52% |
| 2024-11-06 | 6.43 | 6.50 | 6.33 | 6.41 | 6.17 | qfq | 5,464,679 | 35,127,352 | 0.16% |
| 2024-11-05 | 6.23 | 6.42 | 6.21 | 6.40 | 6.17 | qfq | 6,222,803 | 39,467,369 | 3.06% |
| 2024-11-04 | 5.98 | 6.23 | 5.92 | 6.21 | 5.98 | qfq | 5,793,068 | 35,456,074 | 4.02% |
| 2024-11-01 | 6.23 | 6.32 | 5.96 | 5.97 | 5.75 | qfq | 8,035,906 | 48,790,004 | -4.48% |
| 2024-10-31 | 6.27 | 6.35 | 6.22 | 6.25 | 6.02 | qfq | 5,871,233 | 36,953,700 | 0.16% |
| 2024-10-30 | 6.23 | 6.37 | 6.17 | 6.24 | 6.01 | qfq | 5,394,277 | 33,795,876 | -0.95% |
| 2024-10-29 | 6.55 | 6.62 | 6.27 | 6.30 | 6.07 | qfq | 7,386,832 | 47,139,462 | -3.82% |
| 2024-10-28 | 6.42 | 6.57 | 6.35 | 6.55 | 6.31 | qfq | 6,956,564 | 44,961,634 | 3.15% |
| 2024-10-25 | 6.23 | 6.40 | 6.18 | 6.35 | 6.12 | qfq | 7,001,608 | 44,350,417 | 3.08% |
| 2024-10-24 | 6.22 | 6.22 | 6.10 | 6.16 | 5.93 | qfq | 3,929,036 | 24,192,401 | -0.48% |
| 2024-10-23 | 6.25 | 6.34 | 6.14 | 6.19 | 5.96 | qfq | 5,882,733 | 36,744,831 | -1.12% |
| 2024-10-22 | 6.18 | 6.29 | 6.13 | 6.26 | 6.03 | qfq | 5,903,952 | 36,776,041 | 1.46% |
| 2024-10-21 | 6.10 | 6.25 | 6.06 | 6.17 | 5.94 | qfq | 6,057,966 | 37,320,511 | 1.31% |
| 2024-10-18 | 5.95 | 6.19 | 5.90 | 6.09 | 5.87 | qfq | 5,348,460 | 32,452,307 | 2.35% |
| 2024-10-17 | 6.07 | 6.12 | 5.93 | 5.95 | 5.73 | qfq | 5,491,558 | 33,181,128 | -0.50% |
| 2024-10-16 | 5.84 | 5.99 | 5.77 | 5.98 | 5.76 | qfq | 5,113,846 | 30,317,911 | 1.87% |
| 2024-10-15 | 5.83 | 6.03 | 5.82 | 5.87 | 5.65 | qfq | 5,885,166 | 34,921,627 | -0.34% |
| 2024-10-14 | 5.73 | 5.92 | 5.64 | 5.89 | 5.67 | qfq | 5,259,445 | 30,538,047 | 3.70% |
| 2024-10-11 | 6.02 | 6.02 | 5.59 | 5.68 | 5.47 | qfq | 9,157,023 | 52,996,548 | -5.65% |
| 2024-10-10 | 6.00 | 6.25 | 5.88 | 6.02 | 5.80 | qfq | 10,106,962 | 61,268,133 | 0.17% |
| 2024-10-09 | 6.57 | 6.57 | 6.01 | 6.01 | 5.79 | qfq | 16,961,559 | 106,890,608 | -16.18% |
| 2024-10-08 | 7.08 | 7.20 | 6.19 | 7.17 | 6.91 | qfq | 22,027,183 | 145,331,843 | 18.51% |
| 2024-09-30 | 5.57 | 6.25 | 5.40 | 6.05 | 5.83 | qfq | 17,566,621 | 101,598,898 | 12.04% |
| 2024-09-27 | 5.17 | 5.57 | 5.05 | 5.40 | 5.20 | qfq | 10,730,070 | 56,690,311 | 5.47% |
| 2024-09-26 | 4.96 | 5.17 | 4.96 | 5.12 | 4.93 | qfq | 3,571,311 | 18,107,102 | 2.61% |
| 2024-09-25 | 4.97 | 5.07 | 4.97 | 4.99 | 4.81 | qfq | 3,493,600 | 17,538,630 | 0.60% |
| 2024-09-24 | 4.84 | 4.96 | 4.83 | 4.96 | 4.78 | qfq | 2,938,900 | 14,425,335 | 2.90% |
| 2024-09-23 | 4.82 | 4.86 | 4.74 | 4.82 | 4.64 | qfq | 2,082,000 | 10,010,850 | 0.00% |
| 2024-09-20 | 4.90 | 4.90 | 4.78 | 4.82 | 4.64 | qfq | 2,053,500 | 9,907,328 | -1.03% |
| 2024-09-19 | 4.77 | 4.89 | 4.70 | 4.87 | 4.69 | qfq | 2,479,024 | 11,978,962 | 2.53% |
| 2024-09-18 | 4.81 | 4.84 | 4.64 | 4.75 | 4.58 | qfq | 2,968,795 | 14,006,371 | -0.84% |
| 2024-09-13 | 4.91 | 4.91 | 4.76 | 4.79 | 4.61 | qfq | 2,155,700 | 10,397,036 | -1.64% |
| 2024-09-12 | 4.82 | 4.94 | 4.82 | 4.87 | 4.69 | qfq | 2,089,100 | 10,235,054 | 0.21% |
| 2024-09-11 | 4.89 | 4.96 | 4.82 | 4.86 | 4.68 | qfq | 2,391,400 | 11,682,574 | -1.02% |
| 2024-09-10 | 4.87 | 4.95 | 4.79 | 4.91 | 4.73 | qfq | 3,460,221 | 16,887,125 | 1.24% |
| 2024-09-09 | 4.76 | 4.97 | 4.73 | 4.85 | 4.67 | qfq | 3,560,200 | 17,260,643 | 1.46% |
| 2024-09-06 | 4.84 | 4.89 | 4.76 | 4.78 | 4.60 | qfq | 3,445,100 | 16,615,597 | -1.65% |
| 2024-09-05 | 4.80 | 4.87 | 4.76 | 4.86 | 4.68 | qfq | 2,583,800 | 12,460,120 | 1.46% |
| 2024-09-04 | 4.84 | 4.84 | 4.75 | 4.79 | 4.61 | qfq | 2,586,900 | 12,403,804 | -1.03% |
| 2024-09-03 | 4.80 | 4.89 | 4.74 | 4.84 | 4.66 | qfq | 3,098,212 | 14,994,131 | 1.04% |
| 2024-09-02 | 4.83 | 4.95 | 4.78 | 4.79 | 4.61 | qfq | 3,353,176 | 16,292,268 | -0.62% |
| 2024-08-30 | 4.76 | 4.91 | 4.70 | 4.82 | 4.64 | qfq | 5,075,860 | 24,515,316 | 1.90% |
| 2024-08-29 | 4.61 | 4.75 | 4.55 | 4.73 | 4.56 | qfq | 4,008,596 | 18,747,199 | 1.72% |
| 2024-08-28 | 4.51 | 4.68 | 4.43 | 4.65 | 4.48 | qfq | 4,102,986 | 18,850,431 | 2.88% |
| 2024-08-27 | 4.58 | 4.69 | 4.46 | 4.52 | 4.35 | qfq | 5,101,687 | 23,234,634 | 1.12% |
| 2024-08-26 | 4.35 | 4.50 | 4.31 | 4.47 | 4.31 | qfq | 2,892,271 | 12,837,231 | 3.47% |
| 2024-08-23 | 4.40 | 4.40 | 4.29 | 4.32 | 4.16 | qfq | 2,583,990 | 11,214,080 | -2.04% |
| 2024-08-22 | 4.55 | 4.64 | 4.40 | 4.41 | 4.25 | qfq | 2,443,171 | 10,954,232 | -2.86% |
| 2024-08-21 | 4.48 | 4.58 | 4.48 | 4.54 | 4.37 | qfq | 1,768,900 | 8,033,753 | 0.44% |
| 2024-08-20 | 4.65 | 4.69 | 4.50 | 4.52 | 4.35 | qfq | 2,822,200 | 12,885,327 | -2.80% |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.65 | 4.48 | qfq | 3,015,300 | 14,167,519 | -1.48% |
| 2024-08-16 | 4.69 | 4.76 | 4.63 | 4.72 | 4.55 | qfq | 3,644,587 | 17,192,926 | 0.85% |
| 2024-08-15 | 4.65 | 4.70 | 4.55 | 4.68 | 4.51 | qfq | 2,653,800 | 12,334,961 | 0.86% |
| 2024-08-14 | 4.64 | 4.71 | 4.61 | 4.64 | 4.47 | qfq | 2,242,100 | 10,434,182 | 0.22% |
| 2024-08-13 | 4.52 | 4.65 | 4.45 | 4.63 | 4.46 | qfq | 2,794,498 | 12,805,503 | 1.98% |
| 2024-08-12 | 4.56 | 4.60 | 4.50 | 4.54 | 4.37 | qfq | 2,168,430 | 9,855,173 | -0.22% |
| 2024-08-09 | 4.60 | 4.62 | 4.55 | 4.55 | 4.38 | qfq | 1,720,900 | 7,874,543 | -0.44% |
| 2024-08-08 | 4.59 | 4.60 | 4.48 | 4.57 | 4.40 | qfq | 2,187,487 | 9,943,610 | -0.65% |
| 2024-08-07 | 4.62 | 4.65 | 4.56 | 4.60 | 4.43 | qfq | 3,160,100 | 14,592,049 | 0.88% |
| 2024-08-06 | 4.49 | 4.57 | 4.47 | 4.56 | 4.39 | qfq | 2,688,580 | 12,164,757 | 2.70% |
| 2024-08-05 | 4.52 | 4.59 | 4.44 | 4.44 | 4.28 | qfq | 4,177,400 | 18,858,011 | -1.99% |
| 2024-08-02 | 4.62 | 4.64 | 4.50 | 4.53 | 4.36 | qfq | 2,628,800 | 12,006,193 | -2.37% |
| 2024-08-01 | 4.63 | 4.68 | 4.60 | 4.64 | 4.47 | qfq | 3,008,300 | 13,985,246 | 0.22% |
| 2024-07-31 | 4.55 | 4.63 | 4.50 | 4.63 | 4.46 | qfq | 4,124,480 | 18,919,527 | 2.21% |
| 2024-07-30 | 4.53 | 4.57 | 4.48 | 4.53 | 4.36 | qfq | 2,781,900 | 12,585,856 | 0.00% |
| 2024-07-29 | 4.48 | 4.56 | 4.42 | 4.53 | 4.36 | qfq | 3,529,799 | 15,903,051 | 1.57% |
| 2024-07-26 | 4.34 | 4.46 | 4.32 | 4.46 | 4.30 | qfq | 3,684,553 | 16,278,268 | 3.24% |
| 2024-07-25 | 4.27 | 4.38 | 4.21 | 4.32 | 4.16 | qfq | 2,636,932 | 11,353,359 | 0.93% |
| 2024-07-24 | 4.30 | 4.37 | 4.24 | 4.28 | 4.12 | qfq | 3,019,100 | 12,959,830 | -1.61% |
| 2024-07-23 | 4.39 | 4.55 | 4.34 | 4.35 | 4.19 | qfq | 4,253,600 | 18,947,109 | -0.91% |
| 2024-07-22 | 4.26 | 4.42 | 4.23 | 4.39 | 4.23 | qfq | 5,314,100 | 23,179,353 | 3.05% |
| 2024-07-19 | 4.19 | 4.31 | 4.14 | 4.26 | 4.10 | qfq | 3,021,500 | 12,819,089 | 1.43% |
| 2024-07-18 | 4.25 | 4.26 | 4.08 | 4.20 | 4.05 | qfq | 4,629,100 | 19,196,584 | -1.18% |
| 2024-07-17 | 4.31 | 4.31 | 4.21 | 4.25 | 4.09 | qfq | 3,314,483 | 14,089,948 | -0.47% |
| 2024-07-16 | 4.33 | 4.38 | 4.24 | 4.27 | 4.11 | qfq | 4,087,500 | 17,515,721 | -3.83% |
| 2024-07-15 | 4.56 | 4.59 | 4.43 | 4.44 | 4.16 | qfq | 3,313,930 | 14,807,750 | -3.69% |
| 2024-07-12 | 4.64 | 4.71 | 4.57 | 4.61 | 4.32 | qfq | 3,717,030 | 17,267,340 | -0.43% |
| 2024-07-11 | 4.47 | 4.64 | 4.46 | 4.63 | 4.34 | qfq | 4,385,012 | 20,032,357 | 5.47% |
| 2024-07-10 | 4.48 | 4.48 | 4.35 | 4.39 | 4.11 | qfq | 2,651,500 | 11,684,314 | -2.01% |
| 2024-07-09 | 4.43 | 4.48 | 4.25 | 4.48 | 4.20 | qfq | 4,492,053 | 19,681,453 | 1.13% |
| 2024-07-08 | 4.64 | 4.64 | 4.40 | 4.43 | 4.15 | qfq | 3,556,500 | 15,828,753 | -3.90% |
| 2024-07-05 | 4.54 | 4.62 | 4.43 | 4.61 | 4.32 | qfq | 3,375,586 | 15,326,581 | 1.77% |
| 2024-07-04 | 4.70 | 4.78 | 4.53 | 4.53 | 4.25 | qfq | 4,340,500 | 20,056,074 | -4.63% |
| 2024-07-03 | 4.68 | 4.86 | 4.60 | 4.75 | 4.45 | qfq | 6,470,800 | 30,893,168 | 1.06% |
| 2024-07-02 | 4.64 | 4.74 | 4.61 | 4.70 | 4.41 | qfq | 4,109,296 | 19,294,482 | 1.29% |
| 2024-07-01 | 4.68 | 4.73 | 4.54 | 4.64 | 4.35 | qfq | 4,669,100 | 21,537,060 | -0.85% |
| 2024-06-28 | 4.65 | 4.79 | 4.59 | 4.68 | 4.39 | qfq | 4,035,500 | 19,053,908 | -0.21% |
| 2024-06-27 | 4.74 | 4.86 | 4.67 | 4.69 | 4.40 | qfq | 5,972,290 | 28,410,492 | -0.21% |
| 2024-06-26 | 4.45 | 4.75 | 4.37 | 4.70 | 4.41 | qfq | 5,681,960 | 26,136,557 | 5.62% |
| 2024-06-25 | 4.37 | 4.55 | 4.37 | 4.45 | 4.17 | qfq | 4,160,622 | 18,629,573 | 2.06% |
| 2024-06-24 | 4.50 | 4.55 | 4.34 | 4.36 | 4.09 | qfq | 4,325,224 | 19,084,455 | -5.22% |
| 2024-06-21 | 4.61 | 4.68 | 4.50 | 4.60 | 4.31 | qfq | 2,964,500 | 13,637,649 | -0.22% |
| 2024-06-20 | 4.75 | 4.77 | 4.61 | 4.61 | 4.32 | qfq | 3,654,851 | 17,057,674 | -2.74% |
| 2024-06-19 | 4.76 | 4.82 | 4.68 | 4.74 | 4.44 | qfq | 3,415,000 | 16,240,791 | 0.21% |
| 2024-06-18 | 4.57 | 4.75 | 4.53 | 4.73 | 4.43 | qfq | 5,243,773 | 24,544,560 | 3.96% |
| 2024-06-17 | 4.64 | 4.66 | 4.53 | 4.55 | 4.26 | qfq | 4,705,770 | 21,538,078 | -1.52% |
| 2024-06-14 | 4.64 | 4.68 | 4.53 | 4.62 | 4.33 | qfq | 2,937,900 | 13,569,418 | -0.86% |
| 2024-06-13 | 4.70 | 4.72 | 4.61 | 4.66 | 4.37 | qfq | 3,693,570 | 17,190,403 | -0.85% |
| 2024-06-12 | 4.58 | 4.73 | 4.56 | 4.70 | 4.41 | qfq | 3,733,800 | 17,475,930 | 2.84% |
| 2024-06-11 | 4.61 | 4.62 | 4.19 | 4.57 | 4.28 | qfq | 5,562,375 | 25,089,737 | -0.22% |
| 2024-06-07 | 4.40 | 4.60 | 4.38 | 4.58 | 4.29 | qfq | 7,740,094 | 34,978,792 | 7.51% |
| 2024-06-06 | 4.65 | 4.71 | 4.15 | 4.26 | 3.99 | qfq | 9,743,031 | 42,189,399 | -8.39% |
| 2024-06-05 | 4.86 | 4.86 | 4.64 | 4.65 | 4.36 | qfq | 6,118,695 | 28,796,883 | -4.71% |
| 2024-06-04 | 5.04 | 5.04 | 4.79 | 4.88 | 4.57 | qfq | 5,399,350 | 26,284,785 | -2.98% |
| 2024-06-03 | 5.27 | 5.27 | 4.96 | 5.03 | 4.71 | qfq | 4,877,879 | 24,845,161 | -3.45% |
| 2024-05-31 | 5.13 | 5.24 | 5.13 | 5.21 | 4.88 | qfq | 2,954,063 | 15,367,430 | 1.76% |
| 2024-05-30 | 5.13 | 5.20 | 5.10 | 5.12 | 4.80 | qfq | 2,666,112 | 13,747,137 | -1.54% |
| 2024-05-29 | 5.18 | 5.28 | 5.02 | 5.20 | 4.87 | qfq | 3,555,800 | 18,547,481 | 1.17% |
| 2024-05-28 | 5.26 | 5.30 | 5.12 | 5.14 | 4.82 | qfq | 3,541,823 | 18,333,879 | -2.28% |
| 2024-05-27 | 5.23 | 5.30 | 5.14 | 5.26 | 4.93 | qfq | 3,225,594 | 16,772,962 | 0.00% |
| 2024-05-24 | 5.27 | 5.33 | 5.21 | 5.26 | 4.93 | qfq | 3,173,330 | 16,753,757 | -0.19% |
| 2024-05-23 | 5.38 | 5.41 | 5.25 | 5.27 | 4.94 | qfq | 2,488,900 | 13,187,877 | -2.41% |
| 2024-05-22 | 5.28 | 5.43 | 5.28 | 5.40 | 5.06 | qfq | 2,365,798 | 12,739,496 | 0.93% |
| 2024-05-21 | 5.49 | 5.51 | 5.32 | 5.35 | 5.01 | qfq | 3,366,100 | 18,053,547 | -2.73% |
| 2024-05-20 | 5.46 | 5.55 | 5.42 | 5.50 | 5.15 | qfq | 4,587,136 | 25,163,885 | 0.73% |
| 2024-05-17 | 5.40 | 5.47 | 5.35 | 5.46 | 5.12 | qfq | 2,603,600 | 14,107,873 | 1.49% |
| 2024-05-16 | 5.35 | 5.44 | 5.34 | 5.38 | 5.04 | qfq | 3,825,300 | 20,603,169 | 0.94% |
| 2024-05-15 | 5.36 | 5.42 | 5.27 | 5.33 | 5.00 | qfq | 4,241,000 | 22,745,593 | -0.93% |
| 2024-05-14 | 5.35 | 5.41 | 5.28 | 5.38 | 5.04 | qfq | 4,438,776 | 23,800,310 | 1.51% |
| 2024-05-13 | 5.43 | 5.45 | 5.23 | 5.30 | 4.97 | qfq | 5,140,441 | 27,359,229 | -3.28% |
| 2024-05-10 | 5.59 | 5.60 | 5.42 | 5.48 | 5.14 | qfq | 4,429,500 | 24,286,981 | -1.97% |
| 2024-05-09 | 5.47 | 5.59 | 5.47 | 5.59 | 5.24 | qfq | 3,672,045 | 20,384,873 | 2.19% |
| 2024-05-08 | 5.57 | 5.60 | 5.46 | 5.47 | 5.13 | qfq | 3,423,500 | 18,857,466 | -1.80% |
| 2024-05-07 | 5.46 | 5.59 | 5.40 | 5.57 | 5.22 | qfq | 5,137,760 | 28,315,472 | 1.46% |
| 2024-05-06 | 5.40 | 5.50 | 5.33 | 5.49 | 5.15 | qfq | 6,664,560 | 36,287,967 | 4.57% |
| 2024-04-30 | 5.28 | 5.34 | 5.18 | 5.25 | 4.92 | qfq | 3,768,776 | 19,813,332 | -0.57% |
| 2024-04-29 | 5.09 | 5.33 | 5.09 | 5.28 | 4.95 | qfq | 5,996,536 | 31,386,768 | 3.73% |
| 2024-04-26 | 4.98 | 5.09 | 4.84 | 5.09 | 4.77 | qfq | 5,858,957 | 29,232,360 | 2.62% |
| 2024-04-25 | 4.94 | 5.02 | 4.84 | 4.96 | 4.65 | qfq | 4,968,927 | 24,642,853 | 0.61% |
| 2024-04-24 | 4.80 | 4.95 | 4.78 | 4.93 | 4.62 | qfq | 4,653,015 | 22,750,362 | 3.35% |
| 2024-04-23 | 4.55 | 4.87 | 4.55 | 4.77 | 4.47 | qfq | 5,655,406 | 26,789,134 | 5.07% |
| 2024-04-22 | 4.68 | 4.70 | 4.40 | 4.54 | 4.26 | qfq | 4,593,480 | 20,866,748 | -2.99% |
| 2024-04-19 | 4.72 | 4.77 | 4.61 | 4.68 | 4.39 | qfq | 3,938,212 | 18,419,550 | -1.47% |
| 2024-04-18 | 4.81 | 4.91 | 4.60 | 4.75 | 4.45 | qfq | 6,839,999 | 32,609,585 | -1.25% |
| 2024-04-17 | 4.32 | 4.81 | 4.32 | 4.81 | 4.51 | qfq | 9,692,248 | 44,964,094 | 13.98% |
| 2024-04-16 | 4.80 | 4.80 | 4.16 | 4.22 | 3.96 | qfq | 11,577,079 | 50,223,104 | -12.08% |
| 2024-04-15 | 5.44 | 5.48 | 4.72 | 4.80 | 4.50 | qfq | 13,638,342 | 68,071,206 | -12.57% |
| 2024-04-12 | 5.26 | 5.70 | 5.25 | 5.49 | 5.15 | qfq | 11,521,784 | 63,391,100 | 4.17% |
| 2024-04-11 | 5.18 | 5.35 | 5.10 | 5.27 | 4.94 | qfq | 3,708,198 | 19,496,539 | 0.96% |
| 2024-04-10 | 5.35 | 5.40 | 5.14 | 5.22 | 4.89 | qfq | 4,862,396 | 25,496,579 | -2.61% |
| 2024-04-09 | 5.22 | 5.38 | 5.22 | 5.36 | 5.02 | qfq | 3,086,400 | 16,374,811 | 2.29% |
| 2024-04-08 | 5.51 | 5.51 | 5.20 | 5.24 | 4.91 | qfq | 6,453,900 | 34,237,076 | -5.42% |
| 2024-04-03 | 5.51 | 5.58 | 5.40 | 5.54 | 5.19 | qfq | 5,625,406 | 30,863,816 | 0.00% |
| 2024-04-02 | 5.52 | 5.57 | 5.46 | 5.54 | 5.19 | qfq | 5,788,885 | 31,955,863 | 0.18% |
| 2024-04-01 | 5.41 | 5.54 | 5.35 | 5.53 | 5.18 | qfq | 7,416,035 | 40,560,784 | 2.60% |
| 2024-03-29 | 5.27 | 5.39 | 5.21 | 5.39 | 5.05 | qfq | 6,696,460 | 35,648,687 | 2.28% |
| 2024-03-28 | 5.09 | 5.36 | 5.04 | 5.27 | 4.94 | qfq | 6,083,200 | 31,949,475 | 3.13% |
| 2024-03-27 | 5.25 | 5.29 | 5.10 | 5.11 | 4.79 | qfq | 4,819,767 | 25,012,584 | -3.40% |
| 2024-03-26 | 5.34 | 5.37 | 5.17 | 5.29 | 4.96 | qfq | 5,740,321 | 30,234,722 | -1.12% |
| 2024-03-25 | 5.50 | 5.58 | 5.32 | 5.35 | 5.01 | qfq | 8,365,009 | 45,659,037 | -3.60% |
| 2024-03-22 | 5.66 | 5.68 | 5.48 | 5.55 | 5.20 | qfq | 8,170,300 | 45,453,042 | -1.94% |
| 2024-03-21 | 5.65 | 5.75 | 5.53 | 5.66 | 5.30 | qfq | 11,596,500 | 65,230,228 | -0.70% |
| 2024-03-20 | 5.41 | 5.75 | 5.37 | 5.70 | 5.34 | qfq | 11,286,200 | 62,597,828 | 6.15% |
| 2024-03-19 | 5.41 | 5.51 | 5.34 | 5.37 | 5.03 | qfq | 7,974,429 | 43,193,021 | -0.92% |
| 2024-03-18 | 5.37 | 5.45 | 5.29 | 5.42 | 5.08 | qfq | 9,283,079 | 49,938,245 | 2.85% |
| 2024-03-15 | 5.09 | 5.27 | 5.08 | 5.27 | 4.94 | qfq | 9,557,351 | 49,782,948 | 2.93% |
| 2024-03-14 | 5.14 | 5.22 | 5.05 | 5.12 | 4.80 | qfq | 6,807,256 | 34,988,158 | -0.78% |
| 2024-03-13 | 5.23 | 5.26 | 5.12 | 5.16 | 4.84 | qfq | 7,188,651 | 37,248,375 | -1.15% |
| 2024-03-12 | 5.17 | 5.26 | 5.05 | 5.22 | 4.89 | qfq | 11,299,043 | 58,219,196 | 0.97% |
| 2024-03-11 | 5.23 | 5.24 | 5.08 | 5.17 | 4.85 | qfq | 10,622,728 | 54,530,380 | -1.34% |
| 2024-03-08 | 5.30 | 5.38 | 5.05 | 5.24 | 4.91 | qfq | 17,670,826 | 91,823,909 | -2.60% |
| 2024-03-07 | 5.00 | 5.38 | 4.96 | 5.38 | 5.04 | qfq | 19,234,642 | 100,597,565 | 8.69% |
| 2024-03-06 | 4.72 | 5.05 | 4.72 | 4.95 | 4.64 | qfq | 8,320,052 | 40,735,660 | 4.21% |
| 2024-03-05 | 4.93 | 4.96 | 4.73 | 4.75 | 4.45 | qfq | 7,038,875 | 33,828,290 | -4.62% |
| 2024-03-04 | 5.07 | 5.11 | 4.80 | 4.98 | 4.67 | qfq | 8,728,942 | 43,380,272 | -1.39% |
| 2024-03-01 | 5.01 | 5.14 | 4.88 | 5.05 | 4.73 | qfq | 10,186,556 | 50,963,586 | 2.43% |
| 2024-02-29 | 4.63 | 4.97 | 4.57 | 4.93 | 4.62 | qfq | 13,473,871 | 65,038,987 | 5.12% |
| 2024-02-28 | 5.31 | 5.49 | 4.62 | 4.69 | 4.40 | qfq | 19,379,708 | 98,507,948 | -11.68% |
| 2024-02-27 | 5.12 | 5.32 | 5.05 | 5.31 | 4.98 | qfq | 10,327,226 | 54,062,692 | 3.11% |
| 2024-02-26 | 5.10 | 5.34 | 5.01 | 5.15 | 4.83 | qfq | 13,479,963 | 69,599,783 | 3.83% |
| 2024-02-23 | 4.62 | 4.96 | 4.61 | 4.96 | 4.65 | qfq | 10,418,587 | 49,761,803 | 7.59% |
| 2024-02-22 | 4.40 | 4.63 | 4.38 | 4.61 | 4.32 | qfq | 8,799,460 | 39,776,953 | 5.98% |
| 2024-02-21 | 4.13 | 4.58 | 4.13 | 4.35 | 4.08 | qfq | 10,583,175 | 46,406,579 | 3.08% |
| 2024-02-20 | 4.05 | 4.24 | 3.98 | 4.22 | 3.96 | qfq | 10,305,977 | 42,772,767 | 3.18% |
| 2024-02-19 | 3.93 | 4.17 | 3.90 | 4.09 | 3.83 | qfq | 13,617,905 | 54,754,759 | 5.41% |
| 2024-02-08 | 3.49 | 3.91 | 3.34 | 3.88 | 3.64 | qfq | 16,949,605 | 61,616,877 | 10.86% |
| 2024-02-07 | 3.90 | 3.90 | 3.28 | 3.50 | 3.28 | qfq | 20,356,701 | 71,090,027 | -9.79% |
| 2024-02-06 | 3.90 | 4.13 | 3.41 | 3.88 | 3.64 | qfq | 14,363,744 | 53,670,108 | -3.48% |
| 2024-02-05 | 4.71 | 4.83 | 3.90 | 4.02 | 3.77 | qfq | 16,358,516 | 67,079,972 | -17.28% |
| 2024-02-02 | 5.23 | 5.37 | 4.59 | 4.86 | 4.56 | qfq | 8,895,189 | 43,738,016 | -7.07% |
| 2024-02-01 | 5.44 | 5.44 | 5.07 | 5.23 | 4.90 | qfq | 5,564,608 | 28,967,547 | -2.43% |
| 2024-01-31 | 5.88 | 5.92 | 5.32 | 5.36 | 5.02 | qfq | 5,461,478 | 30,229,449 | -8.22% |
| 2024-01-30 | 6.14 | 6.15 | 5.83 | 5.84 | 5.47 | qfq | 3,457,600 | 20,570,784 | -4.42% |
| 2024-01-29 | 6.45 | 6.45 | 6.09 | 6.11 | 5.73 | qfq | 3,957,953 | 24,589,919 | -4.68% |
| 2024-01-26 | 6.31 | 6.54 | 6.27 | 6.41 | 6.01 | qfq | 4,137,270 | 26,653,685 | 1.42% |
| 2024-01-25 | 5.99 | 6.32 | 5.94 | 6.32 | 5.92 | qfq | 4,380,512 | 26,972,790 | 5.86% |
| 2024-01-24 | 5.82 | 6.07 | 5.71 | 5.97 | 5.60 | qfq | 5,498,900 | 32,368,941 | 2.23% |
| 2024-01-23 | 6.05 | 6.20 | 5.78 | 5.84 | 5.47 | qfq | 7,018,770 | 41,140,391 | -4.26% |
| 2024-01-22 | 6.63 | 6.63 | 6.00 | 6.10 | 5.72 | qfq | 4,778,645 | 30,292,687 | -7.01% |
| 2024-01-19 | 6.71 | 6.78 | 6.53 | 6.56 | 6.15 | qfq | 4,216,471 | 27,829,961 | -1.50% |
| 2024-01-18 | 6.87 | 6.90 | 6.46 | 6.66 | 6.24 | qfq | 5,035,194 | 33,411,740 | -3.06% |
| 2024-01-17 | 7.04 | 7.09 | 6.87 | 6.87 | 6.44 | qfq | 3,022,100 | 21,116,104 | -2.14% |
| 2024-01-16 | 7.07 | 7.13 | 6.93 | 7.02 | 6.58 | qfq | 3,457,571 | 24,259,942 | -0.71% |
| 2024-01-15 | 7.07 | 7.10 | 6.97 | 7.07 | 6.63 | qfq | 3,201,948 | 22,579,112 | 0.14% |
| 2024-01-12 | 7.18 | 7.23 | 7.03 | 7.06 | 6.62 | qfq | 3,586,700 | 25,553,179 | -1.53% |
| 2024-01-11 | 7.19 | 7.22 | 7.07 | 7.17 | 6.72 | qfq | 4,562,823 | 32,677,982 | -0.28% |
| 2024-01-10 | 7.26 | 7.35 | 7.13 | 7.19 | 6.74 | qfq | 5,005,442 | 36,185,940 | -1.10% |
| 2024-01-09 | 7.12 | 7.34 | 7.12 | 7.27 | 6.81 | qfq | 4,530,770 | 32,877,212 | 2.25% |
| 2024-01-08 | 7.21 | 7.25 | 7.09 | 7.11 | 6.66 | qfq | 3,127,100 | 22,414,341 | -1.39% |
| 2024-01-05 | 7.34 | 7.44 | 7.17 | 7.21 | 6.76 | qfq | 4,847,645 | 35,322,679 | -1.90% |
| 2024-01-04 | 7.27 | 7.35 | 7.22 | 7.35 | 6.89 | qfq | 3,555,281 | 25,995,782 | 0.82% |
| 2024-01-03 | 7.30 | 7.36 | 7.21 | 7.29 | 6.83 | qfq | 4,271,600 | 31,112,140 | -0.55% |
| 2024-01-02 | 7.24 | 7.37 | 7.22 | 7.33 | 6.87 | qfq | 5,120,900 | 37,415,034 | 1.38% |
| 2023-12-29 | 7.08 | 7.26 | 7.01 | 7.23 | 6.78 | qfq | 4,031,293 | 29,015,087 | 2.41% |
| 2023-12-28 | 6.91 | 7.10 | 6.80 | 7.06 | 6.62 | qfq | 3,532,352 | 24,677,124 | 2.32% |
| 2023-12-27 | 6.83 | 6.98 | 6.76 | 6.90 | 6.47 | qfq | 2,948,400 | 20,237,840 | 1.02% |
| 2023-12-26 | 6.99 | 6.99 | 6.79 | 6.83 | 6.40 | qfq | 3,078,582 | 21,044,993 | -1.30% |
| 2023-12-25 | 6.98 | 7.02 | 6.83 | 6.92 | 6.49 | qfq | 3,044,467 | 20,982,170 | -0.86% |
| 2023-12-22 | 7.14 | 7.18 | 6.96 | 6.98 | 6.54 | qfq | 3,811,141 | 26,934,813 | -2.24% |
| 2023-12-21 | 7.09 | 7.14 | 6.86 | 7.14 | 6.69 | qfq | 4,641,452 | 32,593,557 | 0.42% |
| 2023-12-20 | 7.08 | 7.26 | 7.06 | 7.11 | 6.66 | qfq | 4,292,170 | 30,739,144 | 0.71% |
| 2023-12-19 | 7.00 | 7.08 | 6.91 | 7.06 | 6.62 | qfq | 3,092,134 | 21,616,445 | 1.15% |
| 2023-12-18 | 7.07 | 7.10 | 6.95 | 6.98 | 6.54 | qfq | 4,061,511 | 28,499,233 | -1.69% |
| 2023-12-15 | 7.13 | 7.17 | 7.00 | 7.10 | 6.65 | qfq | 2,941,912 | 20,776,527 | 0.14% |
| 2023-12-14 | 7.17 | 7.23 | 7.08 | 7.09 | 6.65 | qfq | 2,708,537 | 19,333,839 | -0.42% |
| 2023-12-13 | 7.13 | 7.24 | 7.05 | 7.12 | 6.67 | qfq | 2,924,608 | 20,925,974 | 0.14% |
| 2023-12-12 | 7.12 | 7.12 | 7.00 | 7.11 | 6.66 | qfq | 2,973,941 | 21,029,226 | 0.14% |
| 2023-12-11 | 6.98 | 7.20 | 6.96 | 7.10 | 6.65 | qfq | 5,506,777 | 38,952,916 | 1.57% |
| 2023-12-08 | 7.17 | 7.24 | 6.99 | 6.99 | 6.55 | qfq | 4,373,630 | 30,916,155 | -2.37% |
| 2023-12-07 | 7.23 | 7.25 | 7.12 | 7.16 | 6.71 | qfq | 3,588,700 | 25,730,420 | -0.83% |
| 2023-12-06 | 7.17 | 7.28 | 7.16 | 7.22 | 6.77 | qfq | 3,176,200 | 22,958,973 | 0.70% |
| 2023-12-05 | 7.29 | 7.30 | 7.17 | 7.17 | 6.72 | qfq | 2,977,452 | 21,504,594 | -1.10% |
| 2023-12-04 | 7.23 | 7.29 | 7.20 | 7.25 | 6.80 | qfq | 3,163,200 | 22,940,889 | 0.42% |
| 2023-12-01 | 7.23 | 7.25 | 7.14 | 7.22 | 6.77 | qfq | 3,201,900 | 23,063,074 | 0.00% |
| 2023-11-30 | 7.33 | 7.33 | 7.15 | 7.22 | 6.77 | qfq | 3,178,200 | 22,938,090 | -1.10% |
| 2023-11-29 | 7.34 | 7.43 | 7.26 | 7.30 | 6.84 | qfq | 4,602,600 | 33,642,449 | -0.41% |
| 2023-11-28 | 7.18 | 7.36 | 7.18 | 7.33 | 6.87 | qfq | 4,328,767 | 31,591,129 | 1.95% |
| 2023-11-27 | 7.21 | 7.25 | 7.14 | 7.19 | 6.74 | qfq | 4,012,400 | 28,842,109 | 0.14% |
| 2023-11-24 | 7.24 | 7.29 | 7.12 | 7.18 | 6.73 | qfq | 4,412,850 | 31,685,954 | -0.97% |
| 2023-11-23 | 7.22 | 7.32 | 7.20 | 7.25 | 6.80 | qfq | 4,294,891 | 31,159,011 | 0.00% |
| 2023-11-22 | 7.27 | 7.32 | 7.20 | 7.25 | 6.80 | qfq | 3,734,865 | 27,161,797 | -0.14% |
| 2023-11-21 | 7.34 | 7.37 | 7.23 | 7.26 | 6.80 | qfq | 3,859,600 | 28,120,583 | -1.09% |
| 2023-11-20 | 7.19 | 7.36 | 7.15 | 7.34 | 6.88 | qfq | 4,191,776 | 30,521,905 | 2.37% |
| 2023-11-17 | 7.07 | 7.22 | 7.05 | 7.17 | 6.72 | qfq | 3,405,211 | 24,360,809 | 1.41% |
| 2023-11-16 | 7.10 | 7.15 | 7.05 | 7.07 | 6.63 | qfq | 2,375,187 | 16,875,254 | -0.56% |
| 2023-11-15 | 7.14 | 7.15 | 7.05 | 7.11 | 6.66 | qfq | 2,884,800 | 20,487,716 | 0.57% |
| 2023-11-14 | 7.09 | 7.11 | 7.02 | 7.07 | 6.63 | qfq | 3,130,680 | 22,093,226 | -0.28% |
| 2023-11-13 | 7.10 | 7.11 | 7.02 | 7.09 | 6.65 | qfq | 3,377,005 | 23,871,339 | 1.14% |
| 2023-11-10 | 6.95 | 7.05 | 6.90 | 7.01 | 6.57 | qfq | 2,959,900 | 20,729,252 | 0.14% |
| 2023-11-09 | 6.98 | 7.06 | 6.94 | 7.00 | 6.56 | qfq | 4,196,057 | 29,341,896 | 0.29% |
| 2023-11-08 | 7.00 | 7.07 | 6.91 | 6.98 | 6.54 | qfq | 3,677,148 | 25,660,897 | -0.57% |
| 2023-11-07 | 6.96 | 7.05 | 6.89 | 7.02 | 6.58 | qfq | 3,885,300 | 27,220,363 | 1.01% |
| 2023-11-06 | 7.06 | 7.08 | 6.92 | 6.95 | 6.51 | qfq | 3,189,022 | 22,207,184 | -0.14% |
| 2023-11-03 | 6.81 | 7.06 | 6.80 | 6.96 | 6.52 | qfq | 4,151,545 | 28,958,680 | 1.90% |
| 2023-11-02 | 6.94 | 6.94 | 6.82 | 6.83 | 6.40 | qfq | 4,443,260 | 30,500,797 | -0.73% |
| 2023-11-01 | 6.66 | 6.95 | 6.61 | 6.88 | 6.45 | qfq | 6,426,613 | 43,864,141 | 3.61% |
| 2023-10-31 | 6.67 | 6.72 | 6.61 | 6.64 | 6.22 | qfq | 2,676,030 | 17,800,845 | -0.45% |
| 2023-10-30 | 6.49 | 6.69 | 6.49 | 6.67 | 6.25 | qfq | 4,511,790 | 29,758,494 | 2.30% |
| 2023-10-27 | 6.44 | 6.53 | 6.41 | 6.52 | 6.11 | qfq | 3,491,478 | 22,678,908 | 1.24% |
| 2023-10-26 | 6.41 | 6.51 | 6.35 | 6.44 | 6.04 | qfq | 3,028,056 | 19,383,898 | -0.31% |
| 2023-10-25 | 6.42 | 6.55 | 6.42 | 6.46 | 6.05 | qfq | 3,854,574 | 24,959,648 | -0.46% |
| 2023-10-24 | 6.10 | 6.49 | 6.10 | 6.49 | 6.08 | qfq | 5,055,593 | 32,267,352 | 5.87% |
| 2023-10-23 | 6.23 | 6.30 | 6.08 | 6.13 | 5.75 | qfq | 3,220,195 | 19,860,357 | -1.92% |
| 2023-10-20 | 6.28 | 6.43 | 6.25 | 6.25 | 5.86 | qfq | 2,933,420 | 18,527,165 | -1.11% |
| 2023-10-19 | 6.20 | 6.47 | 6.20 | 6.32 | 5.92 | qfq | 3,136,157 | 19,949,580 | 0.00% |
| 2023-10-18 | 6.43 | 6.43 | 6.30 | 6.32 | 5.92 | qfq | 2,992,000 | 18,975,482 | -1.71% |
| 2023-10-17 | 6.44 | 6.48 | 6.36 | 6.43 | 6.03 | qfq | 2,662,900 | 17,088,095 | 0.00% |
| 2023-10-16 | 6.45 | 6.49 | 6.38 | 6.43 | 6.03 | qfq | 3,407,570 | 21,933,605 | 0.00% |
| 2023-10-13 | 6.55 | 6.61 | 6.42 | 6.43 | 6.03 | qfq | 5,022,663 | 32,526,425 | -2.28% |
| 2023-10-12 | 6.74 | 6.76 | 6.54 | 6.58 | 6.17 | qfq | 6,809,924 | 44,861,615 | -2.08% |
| 2023-10-11 | 6.80 | 6.81 | 6.70 | 6.72 | 6.30 | qfq | 3,045,841 | 20,505,211 | -1.18% |
| 2023-10-10 | 6.84 | 6.87 | 6.75 | 6.80 | 6.37 | qfq | 2,190,400 | 14,898,363 | -0.15% |
| 2023-10-09 | 6.88 | 6.97 | 6.78 | 6.81 | 6.38 | qfq | 3,275,560 | 22,376,366 | -0.87% |
| 2023-09-28 | 6.92 | 6.92 | 6.83 | 6.87 | 6.44 | qfq | 2,890,385 | 19,862,188 | 0.29% |
| 2023-09-27 | 6.77 | 6.90 | 6.74 | 6.85 | 6.42 | qfq | 2,930,400 | 20,070,721 | 1.18% |
| 2023-09-26 | 6.69 | 6.82 | 6.63 | 6.77 | 6.35 | qfq | 2,105,930 | 14,217,288 | 0.89% |
| 2023-09-25 | 6.71 | 6.81 | 6.65 | 6.71 | 6.29 | qfq | 1,929,438 | 12,963,746 | -0.30% |
| 2023-09-22 | 6.58 | 6.74 | 6.53 | 6.73 | 6.31 | qfq | 2,507,395 | 16,724,192 | 2.44% |
| 2023-09-21 | 6.59 | 6.71 | 6.53 | 6.57 | 6.16 | qfq | 2,624,533 | 17,386,823 | -1.05% |
| 2023-09-20 | 6.60 | 6.71 | 6.57 | 6.64 | 6.22 | qfq | 2,249,814 | 14,932,650 | 0.15% |
| 2023-09-19 | 6.83 | 6.83 | 6.61 | 6.63 | 6.21 | qfq | 2,844,045 | 18,902,231 | -2.21% |
| 2023-09-18 | 6.63 | 6.82 | 6.49 | 6.78 | 6.35 | qfq | 3,506,800 | 23,560,814 | 3.20% |
| 2023-09-15 | 6.62 | 6.70 | 6.52 | 6.57 | 6.16 | qfq | 2,800,400 | 18,475,654 | -0.45% |
| 2023-09-14 | 6.65 | 6.69 | 6.54 | 6.60 | 6.19 | qfq | 2,464,206 | 16,296,158 | -1.35% |
| 2023-09-13 | 6.74 | 6.77 | 6.62 | 6.69 | 6.27 | qfq | 2,593,670 | 17,348,216 | -1.04% |
| 2023-09-12 | 6.81 | 6.84 | 6.72 | 6.76 | 6.34 | qfq | 2,183,906 | 14,775,289 | -0.73% |
| 2023-09-11 | 6.85 | 6.87 | 6.76 | 6.81 | 6.38 | qfq | 2,926,895 | 19,947,282 | -0.58% |
| 2023-09-08 | 6.80 | 6.91 | 6.80 | 6.85 | 6.42 | qfq | 1,878,300 | 12,870,262 | 0.29% |
| 2023-09-07 | 6.91 | 6.97 | 6.81 | 6.83 | 6.40 | qfq | 2,885,800 | 19,882,305 | -1.01% |
| 2023-09-06 | 6.82 | 6.91 | 6.75 | 6.90 | 6.47 | qfq | 2,686,232 | 18,409,704 | 1.17% |
| 2023-09-05 | 6.80 | 6.98 | 6.78 | 6.82 | 6.39 | qfq | 3,032,000 | 20,750,774 | 0.29% |
| 2023-09-04 | 6.70 | 6.83 | 6.68 | 6.80 | 6.37 | qfq | 3,887,100 | 26,268,258 | 1.19% |
| 2023-09-01 | 6.80 | 6.82 | 6.62 | 6.72 | 6.30 | qfq | 4,463,630 | 29,839,828 | -0.15% |
| 2023-08-31 | 6.88 | 6.91 | 6.70 | 6.73 | 6.31 | qfq | 3,448,650 | 23,380,154 | -2.18% |
| 2023-08-30 | 6.87 | 6.99 | 6.85 | 6.88 | 6.45 | qfq | 5,692,072 | 39,378,609 | 0.44% |
| 2023-08-29 | 6.63 | 6.90 | 6.57 | 6.85 | 6.42 | qfq | 5,954,395 | 40,478,022 | 3.32% |
| 2023-08-28 | 6.88 | 6.96 | 6.62 | 6.63 | 6.21 | qfq | 5,267,471 | 35,615,770 | 1.69% |
| 2023-08-25 | 6.65 | 6.72 | 6.50 | 6.52 | 6.11 | qfq | 3,150,867 | 20,742,026 | -1.95% |
| 2023-08-24 | 6.74 | 6.76 | 6.54 | 6.65 | 6.23 | qfq | 3,322,667 | 22,062,100 | -0.45% |
| 2023-08-23 | 6.78 | 6.81 | 6.64 | 6.68 | 6.26 | qfq | 3,027,400 | 20,272,092 | -1.18% |
| 2023-08-22 | 6.83 | 6.96 | 6.65 | 6.76 | 6.34 | qfq | 3,774,560 | 25,486,229 | -0.73% |
| 2023-08-21 | 6.99 | 7.10 | 6.78 | 6.81 | 6.38 | qfq | 4,469,200 | 30,826,003 | -2.58% |
| 2023-08-18 | 6.98 | 7.19 | 6.93 | 6.99 | 6.55 | qfq | 4,953,900 | 34,977,545 | 0.29% |
| 2023-08-17 | 6.71 | 6.97 | 6.63 | 6.97 | 6.53 | qfq | 3,267,400 | 22,433,984 | 3.72% |
| 2023-08-16 | 6.80 | 6.81 | 6.71 | 6.72 | 6.30 | qfq | 1,983,980 | 13,401,697 | -1.18% |
| 2023-08-15 | 6.94 | 6.94 | 6.75 | 6.80 | 6.37 | qfq | 2,369,777 | 16,151,722 | -1.16% |
| 2023-08-14 | 6.76 | 6.92 | 6.69 | 6.88 | 6.45 | qfq | 3,455,702 | 23,527,966 | 1.93% |
| 2023-08-11 | 6.84 | 6.94 | 6.75 | 6.75 | 6.33 | qfq | 3,396,462 | 23,293,474 | -1.60% |
| 2023-08-10 | 6.85 | 6.89 | 6.77 | 6.86 | 6.43 | qfq | 1,971,230 | 13,502,650 | 0.73% |
| 2023-08-09 | 6.85 | 6.91 | 6.77 | 6.81 | 6.38 | qfq | 2,231,100 | 15,252,421 | -1.16% |
| 2023-08-08 | 6.97 | 7.00 | 6.86 | 6.89 | 6.46 | qfq | 1,983,500 | 13,687,917 | -0.72% |
| 2023-08-07 | 7.03 | 7.03 | 6.84 | 6.94 | 6.50 | qfq | 2,985,953 | 20,695,839 | 0.29% |
| 2023-08-04 | 6.99 | 7.04 | 6.91 | 6.92 | 6.49 | qfq | 2,885,500 | 20,101,481 | 0.00% |
| 2023-08-03 | 7.03 | 7.06 | 6.92 | 6.92 | 6.49 | qfq | 2,943,600 | 20,486,648 | -1.98% |
| 2023-08-02 | 7.06 | 7.11 | 7.00 | 7.06 | 6.62 | qfq | 2,234,100 | 15,768,083 | 0.00% |
| 2023-08-01 | 7.15 | 7.16 | 6.95 | 7.06 | 6.62 | qfq | 5,102,636 | 35,860,437 | -1.53% |
| 2023-07-31 | 7.10 | 7.21 | 7.10 | 7.17 | 6.72 | qfq | 3,393,000 | 24,305,291 | 1.27% |
| 2023-07-28 | 7.09 | 7.13 | 7.00 | 7.08 | 6.64 | qfq | 2,544,976 | 17,996,151 | -0.56% |
| 2023-07-27 | 7.13 | 7.27 | 7.10 | 7.12 | 6.67 | qfq | 2,682,606 | 19,245,628 | -0.14% |
| 2023-07-26 | 7.23 | 7.28 | 7.12 | 7.13 | 6.68 | qfq | 3,254,100 | 23,320,896 | -1.93% |
| 2023-07-25 | 7.17 | 7.28 | 7.10 | 7.27 | 6.81 | qfq | 3,857,796 | 27,830,265 | 2.83% |
| 2023-07-24 | 7.06 | 7.18 | 6.98 | 7.07 | 6.63 | qfq | 2,781,400 | 19,735,679 | 0.28% |
| 2023-07-21 | 7.32 | 7.33 | 7.04 | 7.05 | 6.61 | qfq | 3,547,806 | 25,340,845 | -1.26% |
| 2023-07-20 | 7.26 | 7.33 | 7.13 | 7.14 | 6.69 | qfq | 3,667,100 | 26,478,130 | -1.52% |
| 2023-07-19 | 7.28 | 7.35 | 7.22 | 7.25 | 6.80 | qfq | 3,974,000 | 28,911,002 | 0.42% |
| 2023-07-18 | 7.29 | 7.32 | 7.20 | 7.22 | 6.77 | qfq | 2,769,952 | 20,078,132 | -0.55% |