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
超频三300647.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）16,970,500
成交额（元）87,247,604
日线记录727
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 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 | 5.18 | 5.32 | 4.98 | 5.00 | 5.00 | qfq | 16,970,500 | 87,247,604 | -6.02% |
| 2026-07-16 | 5.10 | 5.51 | 5.06 | 5.32 | 5.32 | qfq | 18,925,250 | 101,105,858 | 2.70% |
| 2026-07-15 | 5.13 | 5.23 | 5.07 | 5.18 | 5.18 | qfq | 12,481,100 | 64,359,552 | 0.97% |
| 2026-07-14 | 4.97 | 5.15 | 4.87 | 5.13 | 5.13 | qfq | 11,913,100 | 59,509,155 | 3.22% |
| 2026-07-13 | 5.40 | 5.40 | 4.95 | 4.97 | 4.97 | qfq | 15,019,700 | 76,450,210 | -7.45% |
| 2026-07-10 | 5.31 | 5.52 | 5.30 | 5.37 | 5.37 | qfq | 11,783,400 | 63,922,720 | 0.19% |
| 2026-07-09 | 5.23 | 5.36 | 5.10 | 5.36 | 5.36 | qfq | 12,775,950 | 67,078,072 | 1.90% |
| 2026-07-08 | 5.34 | 5.39 | 5.14 | 5.26 | 5.26 | qfq | 11,964,750 | 62,718,642 | -1.50% |
| 2026-07-07 | 5.46 | 5.57 | 5.29 | 5.34 | 5.34 | qfq | 11,633,800 | 62,813,109 | -3.09% |
| 2026-07-06 | 5.72 | 5.76 | 5.49 | 5.51 | 5.51 | qfq | 14,519,250 | 81,366,531 | -4.01% |
| 2026-07-03 | 5.77 | 5.81 | 5.66 | 5.74 | 5.74 | qfq | 12,571,451 | 72,059,391 | 0.00% |
| 2026-07-02 | 5.90 | 6.03 | 5.71 | 5.74 | 5.74 | qfq | 17,527,376 | 102,456,176 | -4.01% |
| 2026-07-01 | 5.95 | 6.08 | 5.83 | 5.98 | 5.98 | qfq | 15,042,149 | 89,604,241 | 0.50% |
| 2026-06-30 | 5.70 | 6.01 | 5.61 | 5.95 | 5.95 | qfq | 15,074,700 | 88,543,267 | 4.02% |
| 2026-06-29 | 5.87 | 5.98 | 5.60 | 5.72 | 5.72 | qfq | 19,174,700 | 110,069,633 | -3.38% |
| 2026-06-26 | 6.17 | 6.27 | 5.92 | 5.92 | 5.92 | qfq | 20,791,300 | 126,038,718 | -5.43% |
| 2026-06-25 | 6.50 | 6.50 | 6.19 | 6.26 | 6.26 | qfq | 16,437,800 | 103,444,439 | -3.99% |
| 2026-06-24 | 6.31 | 6.55 | 6.16 | 6.52 | 6.52 | qfq | 21,205,851 | 135,279,504 | 2.03% |
| 2026-06-23 | 6.44 | 6.67 | 6.35 | 6.39 | 6.39 | qfq | 19,475,850 | 126,146,810 | 0.31% |
| 2026-06-22 | 6.24 | 6.65 | 6.16 | 6.37 | 6.37 | qfq | 22,651,250 | 143,969,423 | 2.25% |
| 2026-06-18 | 6.10 | 6.31 | 5.96 | 6.23 | 6.23 | qfq | 17,130,400 | 105,564,228 | 2.13% |
| 2026-06-17 | 6.13 | 6.31 | 6.03 | 6.10 | 6.10 | qfq | 13,907,400 | 85,326,934 | -1.77% |
| 2026-06-16 | 6.09 | 6.27 | 5.96 | 6.21 | 6.21 | qfq | 15,924,750 | 97,979,209 | 1.97% |
| 2026-06-15 | 6.03 | 6.21 | 6.01 | 6.09 | 6.09 | qfq | 13,181,130 | 80,474,057 | 2.18% |
| 2026-06-12 | 6.03 | 6.20 | 5.87 | 5.96 | 5.96 | qfq | 15,100,300 | 90,460,892 | -0.33% |
| 2026-06-11 | 5.97 | 6.06 | 5.83 | 5.98 | 5.98 | qfq | 19,291,569 | 114,405,552 | -1.16% |
| 2026-06-10 | 6.21 | 6.31 | 5.89 | 6.05 | 6.05 | qfq | 21,540,050 | 130,113,585 | -4.87% |
| 2026-06-09 | 6.25 | 6.37 | 6.13 | 6.36 | 6.36 | qfq | 18,543,300 | 116,375,334 | 3.58% |
| 2026-06-08 | 6.32 | 6.52 | 6.04 | 6.14 | 6.14 | qfq | 21,726,016 | 136,547,216 | -6.97% |
| 2026-06-05 | 6.65 | 6.74 | 6.51 | 6.60 | 6.60 | qfq | 19,965,100 | 132,635,901 | -1.20% |
| 2026-06-04 | 6.42 | 6.79 | 6.41 | 6.68 | 6.68 | qfq | 22,123,808 | 146,538,797 | 1.83% |
| 2026-06-03 | 6.59 | 6.94 | 6.44 | 6.56 | 6.56 | qfq | 25,230,518 | 167,448,833 | -2.81% |
| 2026-06-02 | 6.54 | 6.83 | 6.46 | 6.75 | 6.75 | qfq | 33,550,350 | 223,218,363 | 2.74% |
| 2026-06-01 | 6.12 | 6.88 | 6.09 | 6.57 | 6.57 | qfq | 39,569,674 | 258,455,535 | 9.14% |
| 2026-05-29 | 6.48 | 6.52 | 5.97 | 6.02 | 6.02 | qfq | 16,609,200 | 102,203,550 | -6.96% |
| 2026-05-28 | 6.40 | 6.53 | 6.27 | 6.47 | 6.47 | qfq | 14,771,366 | 94,643,246 | 0.94% |
| 2026-05-27 | 6.61 | 6.69 | 6.37 | 6.41 | 6.41 | qfq | 16,876,418 | 109,268,111 | -3.75% |
| 2026-05-26 | 6.71 | 6.79 | 6.53 | 6.66 | 6.66 | qfq | 15,544,566 | 103,055,550 | -1.19% |
| 2026-05-25 | 6.86 | 6.94 | 6.66 | 6.74 | 6.74 | qfq | 15,091,868 | 101,922,148 | -2.32% |
| 2026-05-22 | 6.77 | 6.98 | 6.64 | 6.90 | 6.90 | qfq | 18,066,863 | 123,089,121 | 3.45% |
| 2026-05-21 | 7.13 | 7.22 | 6.63 | 6.67 | 6.67 | qfq | 18,345,900 | 127,930,457 | -4.85% |
| 2026-05-20 | 6.95 | 7.05 | 6.81 | 7.01 | 7.01 | qfq | 14,463,250 | 100,155,407 | 1.01% |
| 2026-05-19 | 6.98 | 7.01 | 6.81 | 6.94 | 6.94 | qfq | 11,552,600 | 79,877,963 | -0.29% |
| 2026-05-18 | 6.87 | 6.96 | 6.84 | 6.96 | 6.96 | qfq | 13,941,294 | 96,259,080 | 0.58% |
| 2026-05-15 | 6.97 | 7.06 | 6.85 | 6.92 | 6.92 | qfq | 12,859,544 | 89,479,696 | -1.00% |
| 2026-05-14 | 7.11 | 7.12 | 6.97 | 6.99 | 6.99 | qfq | 13,863,660 | 97,729,611 | -1.27% |
| 2026-05-13 | 6.90 | 7.14 | 6.87 | 7.08 | 7.08 | qfq | 13,677,400 | 96,353,523 | 2.02% |
| 2026-05-12 | 7.05 | 7.13 | 6.90 | 6.94 | 6.94 | qfq | 13,889,550 | 96,826,516 | -1.84% |
| 2026-05-11 | 7.12 | 7.16 | 7.04 | 7.07 | 7.07 | qfq | 13,969,020 | 99,050,263 | 0.00% |
| 2026-05-08 | 7.03 | 7.14 | 7.02 | 7.07 | 7.07 | qfq | 13,615,500 | 96,582,960 | -0.42% |
| 2026-05-07 | 7.12 | 7.18 | 7.05 | 7.10 | 7.10 | qfq | 14,523,971 | 103,459,030 | -0.70% |
| 2026-05-06 | 7.12 | 7.20 | 7.04 | 7.15 | 7.15 | qfq | 18,439,300 | 130,952,644 | 1.13% |
| 2026-04-30 | 6.99 | 7.12 | 6.98 | 7.07 | 7.07 | qfq | 16,818,450 | 118,872,412 | 0.86% |
| 2026-04-29 | 6.88 | 7.08 | 6.82 | 7.01 | 7.01 | qfq | 22,178,471 | 155,560,963 | 2.79% |
| 2026-04-28 | 6.76 | 6.95 | 6.76 | 6.82 | 6.82 | qfq | 15,774,120 | 107,868,521 | 0.15% |
| 2026-04-27 | 6.63 | 6.82 | 6.56 | 6.81 | 6.81 | qfq | 15,429,250 | 104,053,416 | 3.18% |
| 2026-04-24 | 6.65 | 6.69 | 6.49 | 6.60 | 6.60 | qfq | 12,921,150 | 85,052,942 | -1.20% |
| 2026-04-23 | 6.90 | 6.90 | 6.63 | 6.68 | 6.68 | qfq | 14,705,350 | 98,669,472 | -3.19% |
| 2026-04-22 | 6.77 | 7.04 | 6.72 | 6.90 | 6.90 | qfq | 21,656,200 | 149,076,683 | 1.02% |
| 2026-04-21 | 6.71 | 6.96 | 6.66 | 6.83 | 6.83 | qfq | 26,888,569 | 182,469,832 | -0.29% |
| 2026-04-20 | 6.53 | 6.88 | 6.44 | 6.85 | 6.85 | qfq | 34,168,450 | 230,329,242 | 5.71% |
| 2026-04-17 | 6.40 | 6.55 | 6.38 | 6.48 | 6.48 | qfq | 12,615,100 | 81,474,347 | 1.25% |
| 2026-04-16 | 6.25 | 6.47 | 6.21 | 6.40 | 6.40 | qfq | 12,912,250 | 82,226,008 | 2.24% |
| 2026-04-15 | 6.39 | 6.40 | 6.23 | 6.26 | 6.26 | qfq | 8,577,000 | 54,160,510 | -1.26% |
| 2026-04-14 | 6.31 | 6.41 | 6.22 | 6.34 | 6.34 | qfq | 10,005,200 | 63,117,033 | 1.12% |
| 2026-04-13 | 6.22 | 6.29 | 6.20 | 6.27 | 6.27 | qfq | 9,585,400 | 59,855,404 | 0.00% |
| 2026-04-10 | 6.18 | 6.36 | 6.15 | 6.27 | 6.27 | qfq | 14,464,500 | 90,718,021 | 2.45% |
| 2026-04-09 | 6.14 | 6.25 | 6.08 | 6.12 | 6.12 | qfq | 10,895,000 | 66,871,122 | -0.97% |
| 2026-04-08 | 6.07 | 6.18 | 6.03 | 6.18 | 6.18 | qfq | 10,143,619 | 62,015,192 | 4.22% |
| 2026-04-07 | 5.80 | 5.97 | 5.80 | 5.93 | 5.93 | qfq | 8,901,200 | 52,561,139 | 3.13% |
| 2026-04-03 | 5.95 | 5.98 | 5.75 | 5.75 | 5.75 | qfq | 8,140,300 | 47,386,807 | -2.71% |
| 2026-04-02 | 6.05 | 6.11 | 5.87 | 5.91 | 5.91 | qfq | 10,381,019 | 61,962,756 | -2.96% |
| 2026-04-01 | 6.15 | 6.19 | 6.03 | 6.09 | 6.09 | qfq | 7,767,450 | 47,382,196 | 1.67% |
| 2026-03-31 | 6.16 | 6.23 | 5.99 | 5.99 | 5.99 | qfq | 8,638,276 | 52,615,820 | -2.76% |
| 2026-03-30 | 6.10 | 6.17 | 6.01 | 6.16 | 6.16 | qfq | 7,580,980 | 46,295,649 | 0.33% |
| 2026-03-27 | 5.95 | 6.18 | 5.91 | 6.14 | 6.14 | qfq | 8,606,670 | 52,461,371 | 2.16% |
| 2026-03-26 | 6.16 | 6.22 | 5.98 | 6.01 | 6.01 | qfq | 12,095,830 | 73,382,978 | -2.59% |
| 2026-03-25 | 6.18 | 6.26 | 6.11 | 6.17 | 6.17 | qfq | 12,186,247 | 75,423,602 | 0.16% |
| 2026-03-24 | 6.13 | 6.16 | 5.90 | 6.16 | 6.16 | qfq | 14,527,677 | 87,621,941 | 4.23% |
| 2026-03-23 | 6.26 | 6.30 | 5.85 | 5.91 | 5.91 | qfq | 18,752,171 | 114,337,255 | -7.22% |
| 2026-03-20 | 6.69 | 6.71 | 6.35 | 6.37 | 6.37 | qfq | 13,544,000 | 88,150,938 | -3.92% |
| 2026-03-19 | 6.74 | 6.80 | 6.60 | 6.63 | 6.63 | qfq | 10,063,606 | 67,223,578 | -2.79% |
| 2026-03-18 | 6.67 | 6.86 | 6.67 | 6.82 | 6.82 | qfq | 9,198,400 | 62,138,405 | 2.71% |
| 2026-03-17 | 6.88 | 6.91 | 6.64 | 6.64 | 6.64 | qfq | 10,384,800 | 70,281,472 | -3.21% |
| 2026-03-16 | 6.82 | 6.87 | 6.73 | 6.86 | 6.86 | qfq | 8,796,800 | 59,842,381 | 1.48% |
| 2026-03-13 | 6.80 | 6.93 | 6.75 | 6.76 | 6.76 | qfq | 9,200,000 | 62,879,366 | -0.59% |
| 2026-03-12 | 6.95 | 6.98 | 6.78 | 6.80 | 6.80 | qfq | 11,440,500 | 78,504,035 | -2.16% |
| 2026-03-11 | 7.02 | 7.08 | 6.91 | 6.95 | 6.95 | qfq | 12,174,000 | 85,068,215 | -0.43% |
| 2026-03-10 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | qfq | 17,575,150 | 121,716,021 | 4.18% |
| 2026-03-09 | 6.58 | 6.72 | 6.47 | 6.70 | 6.70 | qfq | 15,905,550 | 104,853,277 | -0.74% |
| 2026-03-06 | 6.80 | 6.82 | 6.70 | 6.75 | 6.75 | qfq | 13,524,600 | 91,246,646 | -1.17% |
| 2026-03-05 | 6.60 | 6.94 | 6.58 | 6.83 | 6.83 | qfq | 24,182,300 | 164,827,682 | 5.73% |
| 2026-03-04 | 6.56 | 6.65 | 6.37 | 6.46 | 6.46 | qfq | 19,956,406 | 129,765,316 | -2.42% |
| 2026-03-03 | 6.98 | 7.03 | 6.59 | 6.62 | 6.62 | qfq | 17,454,300 | 118,652,321 | -5.02% |
| 2026-03-02 | 7.14 | 7.19 | 6.90 | 6.97 | 6.97 | qfq | 16,454,900 | 115,413,844 | -4.13% |
| 2026-02-27 | 7.23 | 7.28 | 7.12 | 7.27 | 7.27 | qfq | 12,782,100 | 92,026,127 | 0.28% |
| 2026-02-26 | 7.17 | 7.29 | 7.13 | 7.25 | 7.25 | qfq | 15,274,150 | 110,376,033 | 1.26% |
| 2026-02-25 | 7.12 | 7.19 | 7.10 | 7.16 | 7.16 | qfq | 12,280,200 | 87,728,790 | 0.56% |
| 2026-02-24 | 7.08 | 7.15 | 7.00 | 7.12 | 7.12 | qfq | 14,240,097 | 101,025,666 | 2.15% |
| 2026-02-13 | 6.98 | 7.12 | 6.95 | 6.97 | 6.97 | qfq | 12,309,650 | 86,751,311 | -0.29% |
| 2026-02-12 | 6.97 | 7.02 | 6.88 | 6.99 | 6.99 | qfq | 9,991,649 | 69,790,307 | 0.14% |
| 2026-02-11 | 7.02 | 7.06 | 6.96 | 6.98 | 6.98 | qfq | 8,602,800 | 60,257,593 | -0.14% |
| 2026-02-10 | 6.99 | 7.06 | 6.97 | 6.99 | 6.99 | qfq | 9,816,350 | 68,707,624 | 0.00% |
| 2026-02-09 | 6.89 | 7.01 | 6.86 | 6.99 | 6.99 | qfq | 12,592,050 | 87,735,798 | 2.79% |
| 2026-02-06 | 6.75 | 6.88 | 6.71 | 6.80 | 6.80 | qfq | 11,519,600 | 78,439,743 | 0.15% |
| 2026-02-05 | 6.88 | 6.91 | 6.77 | 6.79 | 6.79 | qfq | 10,733,400 | 73,266,541 | -1.59% |
| 2026-02-04 | 6.85 | 6.94 | 6.81 | 6.90 | 6.90 | qfq | 11,078,266 | 76,134,419 | 0.44% |
| 2026-02-03 | 6.88 | 6.91 | 6.81 | 6.87 | 6.87 | qfq | 10,023,547 | 68,796,488 | 1.33% |
| 2026-02-02 | 6.83 | 7.03 | 6.76 | 6.78 | 6.78 | qfq | 13,250,500 | 91,054,291 | -2.16% |
| 2026-01-30 | 6.96 | 7.01 | 6.82 | 6.93 | 6.93 | qfq | 14,915,000 | 102,953,716 | -0.57% |
| 2026-01-29 | 7.02 | 7.22 | 6.90 | 6.97 | 6.97 | qfq | 17,811,820 | 125,685,995 | -1.83% |
| 2026-01-28 | 7.27 | 7.30 | 7.09 | 7.10 | 7.10 | qfq | 17,999,250 | 129,030,943 | -2.87% |
| 2026-01-27 | 7.28 | 7.33 | 6.98 | 7.31 | 7.31 | qfq | 24,213,700 | 173,501,501 | -0.54% |
| 2026-01-26 | 7.52 | 7.54 | 7.23 | 7.35 | 7.35 | qfq | 23,832,700 | 174,974,467 | -2.26% |
| 2026-01-23 | 7.39 | 7.55 | 7.38 | 7.52 | 7.52 | qfq | 28,566,050 | 214,038,921 | 1.35% |
| 2026-01-22 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | qfq | 23,342,650 | 172,234,870 | 1.50% |
| 2026-01-21 | 7.19 | 7.33 | 7.11 | 7.31 | 7.31 | qfq | 20,804,300 | 151,138,621 | 0.83% |
| 2026-01-20 | 7.33 | 7.39 | 7.17 | 7.25 | 7.25 | qfq | 21,306,900 | 154,538,229 | -1.76% |
| 2026-01-19 | 7.23 | 7.41 | 7.15 | 7.38 | 7.38 | qfq | 27,680,500 | 202,479,087 | 1.93% |
| 2026-01-16 | 7.21 | 7.27 | 7.10 | 7.24 | 7.24 | qfq | 20,754,303 | 149,236,578 | 0.42% |
| 2026-01-15 | 7.28 | 7.32 | 7.14 | 7.21 | 7.21 | qfq | 21,754,350 | 156,708,593 | -2.04% |
| 2026-01-14 | 7.30 | 7.42 | 7.21 | 7.36 | 7.36 | qfq | 37,609,866 | 275,504,500 | 1.24% |
| 2026-01-13 | 7.47 | 7.47 | 7.21 | 7.27 | 7.27 | qfq | 29,704,291 | 217,200,922 | -2.42% |
| 2026-01-12 | 7.22 | 7.46 | 7.19 | 7.45 | 7.45 | qfq | 44,063,716 | 323,897,371 | 2.90% |
| 2026-01-09 | 7.38 | 7.45 | 7.17 | 7.24 | 7.24 | qfq | 53,283,468 | 386,717,327 | -0.14% |
| 2026-01-08 | 6.79 | 7.79 | 6.75 | 7.25 | 7.25 | qfq | 92,703,090 | 685,807,397 | 6.93% |
| 2026-01-07 | 6.94 | 6.99 | 6.74 | 6.78 | 6.78 | qfq | 19,805,400 | 135,382,056 | -2.73% |
| 2026-01-06 | 6.93 | 7.03 | 6.88 | 6.97 | 6.97 | qfq | 15,734,100 | 109,710,439 | 0.58% |
| 2026-01-05 | 6.88 | 6.94 | 6.84 | 6.93 | 6.93 | qfq | 14,520,800 | 100,157,002 | 0.58% |
| 2025-12-31 | 7.01 | 7.05 | 6.86 | 6.89 | 6.89 | qfq | 12,215,450 | 84,388,484 | -1.57% |
| 2025-12-30 | 6.91 | 7.09 | 6.86 | 7.00 | 7.00 | qfq | 16,279,850 | 113,783,223 | 0.43% |
| 2025-12-29 | 7.24 | 7.29 | 6.93 | 6.97 | 6.97 | qfq | 20,146,800 | 141,181,687 | -3.46% |
| 2025-12-26 | 7.20 | 7.31 | 7.14 | 7.22 | 7.22 | qfq | 30,598,382 | 221,486,812 | -0.82% |
| 2025-12-25 | 6.92 | 7.43 | 6.87 | 7.28 | 7.28 | qfq | 42,730,795 | 307,270,820 | 5.97% |
| 2025-12-24 | 6.65 | 6.90 | 6.62 | 6.87 | 6.87 | qfq | 18,916,191 | 128,844,023 | 3.31% |
| 2025-12-23 | 6.59 | 6.73 | 6.50 | 6.65 | 6.65 | qfq | 15,989,067 | 105,722,768 | 0.76% |
| 2025-12-22 | 6.63 | 6.72 | 6.58 | 6.60 | 6.60 | qfq | 15,102,967 | 100,172,300 | 0.15% |
| 2025-12-19 | 6.60 | 6.70 | 6.54 | 6.59 | 6.59 | qfq | 16,628,200 | 109,823,038 | 0.46% |
| 2025-12-18 | 6.51 | 6.67 | 6.46 | 6.56 | 6.56 | qfq | 15,738,800 | 103,963,741 | -0.15% |
| 2025-12-17 | 6.64 | 6.76 | 6.37 | 6.57 | 6.57 | qfq | 20,518,450 | 133,672,493 | -1.50% |
| 2025-12-16 | 6.98 | 6.99 | 6.65 | 6.67 | 6.67 | qfq | 18,390,400 | 123,706,961 | -4.58% |
| 2025-12-15 | 7.00 | 7.10 | 6.88 | 6.99 | 6.99 | qfq | 14,719,300 | 102,867,679 | -0.99% |
| 2025-12-12 | 7.23 | 7.24 | 7.04 | 7.06 | 7.06 | qfq | 17,909,600 | 127,881,346 | -1.26% |
| 2025-12-11 | 7.48 | 7.55 | 7.14 | 7.15 | 7.15 | qfq | 24,827,641 | 180,167,645 | -4.67% |
| 2025-12-10 | 7.40 | 7.53 | 7.34 | 7.50 | 7.50 | qfq | 24,186,000 | 180,160,622 | 0.40% |
| 2025-12-09 | 7.36 | 7.51 | 7.33 | 7.47 | 7.47 | qfq | 20,417,300 | 151,957,015 | 1.08% |
| 2025-12-08 | 7.35 | 7.46 | 7.32 | 7.39 | 7.39 | qfq | 19,108,200 | 141,102,407 | 0.68% |
| 2025-12-05 | 7.10 | 7.38 | 6.97 | 7.34 | 7.34 | qfq | 23,594,600 | 170,157,717 | 3.38% |
| 2025-12-04 | 7.22 | 7.26 | 7.01 | 7.10 | 7.10 | qfq | 14,454,700 | 102,630,328 | -1.66% |
| 2025-12-03 | 7.44 | 7.47 | 7.18 | 7.22 | 7.22 | qfq | 21,999,600 | 159,590,818 | -2.96% |
| 2025-12-02 | 7.47 | 7.56 | 7.36 | 7.44 | 7.44 | qfq | 22,881,400 | 170,322,497 | 0.00% |
| 2025-12-01 | 7.35 | 7.53 | 7.28 | 7.44 | 7.44 | qfq | 25,107,000 | 186,383,521 | 1.09% |
| 2025-11-28 | 7.35 | 7.45 | 7.29 | 7.36 | 7.36 | qfq | 26,852,300 | 197,450,928 | -0.54% |
| 2025-11-27 | 6.97 | 7.47 | 6.95 | 7.40 | 7.40 | qfq | 41,364,780 | 302,796,146 | 5.71% |
| 2025-11-26 | 7.27 | 7.27 | 6.95 | 7.00 | 7.00 | qfq | 21,125,280 | 149,669,608 | -3.18% |
| 2025-11-25 | 7.08 | 7.29 | 7.03 | 7.23 | 7.23 | qfq | 23,352,280 | 168,503,002 | 2.84% |
| 2025-11-24 | 7.01 | 7.08 | 6.82 | 7.03 | 7.03 | qfq | 25,990,980 | 180,744,772 | 1.88% |
| 2025-11-21 | 7.35 | 7.42 | 6.89 | 6.90 | 6.90 | qfq | 39,621,900 | 281,262,128 | -7.75% |
| 2025-11-20 | 7.65 | 7.76 | 7.42 | 7.48 | 7.48 | qfq | 36,605,600 | 276,647,065 | -1.84% |
| 2025-11-19 | 7.81 | 7.89 | 7.58 | 7.62 | 7.62 | qfq | 46,964,513 | 360,238,152 | -3.79% |
| 2025-11-18 | 7.98 | 8.17 | 7.75 | 7.92 | 7.92 | qfq | 68,419,547 | 541,747,164 | 0.13% |
| 2025-11-17 | 7.67 | 8.16 | 7.57 | 7.91 | 7.91 | qfq | 82,642,387 | 651,298,908 | 4.08% |
| 2025-11-14 | 7.62 | 7.79 | 7.57 | 7.60 | 7.60 | qfq | 92,248,891 | 707,292,063 | -4.76% |
| 2025-11-13 | 7.00 | 8.42 | 6.94 | 7.98 | 7.98 | qfq | 117,798,433 | 928,915,715 | 13.68% |
| 2025-11-12 | 7.03 | 7.06 | 6.90 | 7.02 | 7.02 | qfq | 12,568,400 | 87,775,795 | -0.43% |
| 2025-11-11 | 6.97 | 7.08 | 6.94 | 7.05 | 7.05 | qfq | 14,396,900 | 101,238,483 | 1.15% |
| 2025-11-10 | 6.90 | 7.00 | 6.89 | 6.97 | 6.97 | qfq | 14,477,050 | 100,580,384 | 1.31% |
| 2025-11-07 | 6.82 | 6.94 | 6.79 | 6.88 | 6.88 | qfq | 10,892,600 | 74,798,761 | 0.15% |
| 2025-11-06 | 6.88 | 6.95 | 6.79 | 6.87 | 6.87 | qfq | 13,262,650 | 90,796,438 | -0.29% |
| 2025-11-05 | 6.70 | 6.94 | 6.67 | 6.89 | 6.89 | qfq | 15,042,738 | 103,185,028 | 1.92% |
| 2025-11-04 | 6.73 | 6.80 | 6.68 | 6.76 | 6.76 | qfq | 10,875,620 | 73,232,423 | 0.00% |
| 2025-11-03 | 6.72 | 6.77 | 6.66 | 6.76 | 6.76 | qfq | 11,190,770 | 75,126,795 | 0.45% |
| 2025-10-31 | 6.62 | 6.82 | 6.60 | 6.73 | 6.73 | qfq | 14,839,680 | 99,784,739 | 1.36% |
| 2025-10-30 | 6.78 | 6.81 | 6.56 | 6.64 | 6.64 | qfq | 18,997,800 | 126,543,320 | -3.49% |
| 2025-10-29 | 6.92 | 6.98 | 6.84 | 6.88 | 6.88 | qfq | 9,603,900 | 66,185,910 | -1.15% |
| 2025-10-28 | 6.80 | 6.98 | 6.75 | 6.96 | 6.96 | qfq | 11,366,820 | 78,751,769 | 1.46% |
| 2025-10-27 | 6.85 | 6.92 | 6.74 | 6.86 | 6.86 | qfq | 11,679,450 | 79,700,557 | 0.44% |
| 2025-10-24 | 6.83 | 6.90 | 6.79 | 6.83 | 6.83 | qfq | 16,326,120 | 111,720,112 | 0.44% |
| 2025-10-23 | 6.66 | 6.84 | 6.52 | 6.80 | 6.80 | qfq | 19,398,450 | 129,912,040 | 3.19% |
| 2025-10-22 | 6.55 | 6.68 | 6.51 | 6.59 | 6.59 | qfq | 8,332,600 | 55,018,886 | 0.15% |
| 2025-10-21 | 6.49 | 6.61 | 6.40 | 6.58 | 6.58 | qfq | 12,144,900 | 79,509,652 | 1.39% |
| 2025-10-20 | 6.37 | 6.54 | 6.37 | 6.49 | 6.49 | qfq | 15,436,200 | 99,818,967 | 3.67% |
| 2025-10-17 | 6.47 | 6.52 | 6.25 | 6.26 | 6.26 | qfq | 12,482,281 | 79,414,286 | -3.69% |
| 2025-10-16 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | qfq | 12,191,600 | 79,279,165 | -1.22% |
| 2025-10-15 | 6.54 | 6.61 | 6.48 | 6.58 | 6.58 | qfq | 11,747,504 | 77,048,577 | 0.92% |
| 2025-10-14 | 6.74 | 6.80 | 6.48 | 6.52 | 6.52 | qfq | 14,271,700 | 94,391,294 | -2.69% |
| 2025-10-13 | 6.43 | 6.75 | 6.17 | 6.70 | 6.70 | qfq | 17,853,450 | 116,568,038 | -1.03% |
| 2025-10-10 | 6.91 | 6.91 | 6.70 | 6.77 | 6.77 | qfq | 15,171,900 | 102,494,457 | -1.74% |
| 2025-10-09 | 6.99 | 7.11 | 6.87 | 6.89 | 6.89 | qfq | 16,305,070 | 113,579,077 | -0.86% |
| 2025-09-30 | 6.95 | 7.08 | 6.91 | 6.95 | 6.95 | qfq | 12,294,400 | 85,988,973 | -0.29% |
| 2025-09-29 | 6.84 | 7.08 | 6.74 | 6.97 | 6.97 | qfq | 16,647,350 | 115,393,055 | 2.50% |
| 2025-09-26 | 6.95 | 6.98 | 6.80 | 6.80 | 6.80 | qfq | 13,076,550 | 90,073,211 | -3.00% |
| 2025-09-25 | 7.08 | 7.19 | 6.99 | 7.01 | 7.01 | qfq | 16,058,600 | 113,923,404 | -0.43% |
| 2025-09-24 | 6.94 | 7.09 | 6.86 | 7.04 | 7.04 | qfq | 13,334,700 | 93,698,096 | 1.15% |
| 2025-09-23 | 7.22 | 7.24 | 6.75 | 6.96 | 6.96 | qfq | 19,793,564 | 136,493,620 | -3.20% |
| 2025-09-22 | 7.17 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 10,612,750 | 76,495,170 | 0.00% |
| 2025-09-19 | 7.30 | 7.35 | 7.16 | 7.19 | 7.19 | qfq | 14,752,300 | 106,528,347 | -1.51% |
| 2025-09-18 | 7.41 | 7.52 | 7.18 | 7.30 | 7.30 | qfq | 21,698,000 | 159,698,756 | -2.01% |
| 2025-09-17 | 7.30 | 7.53 | 7.23 | 7.45 | 7.45 | qfq | 19,124,200 | 141,696,848 | 2.05% |
| 2025-09-16 | 7.19 | 7.33 | 7.13 | 7.30 | 7.30 | qfq | 11,840,750 | 86,021,136 | 1.39% |
| 2025-09-15 | 7.26 | 7.29 | 7.15 | 7.20 | 7.20 | qfq | 10,654,300 | 76,724,512 | -0.96% |
| 2025-09-12 | 7.39 | 7.39 | 7.21 | 7.27 | 7.27 | qfq | 11,709,800 | 85,176,028 | -1.09% |
| 2025-09-11 | 7.26 | 7.37 | 7.10 | 7.35 | 7.35 | qfq | 14,949,700 | 108,563,289 | 1.24% |
| 2025-09-10 | 7.20 | 7.37 | 7.20 | 7.26 | 7.26 | qfq | 15,370,550 | 111,842,831 | 0.83% |
| 2025-09-09 | 7.30 | 7.33 | 7.14 | 7.20 | 7.20 | qfq | 14,585,287 | 105,380,221 | -1.50% |
| 2025-09-08 | 7.26 | 7.36 | 7.17 | 7.31 | 7.31 | qfq | 17,250,200 | 125,363,505 | 1.95% |
| 2025-09-05 | 6.95 | 7.21 | 6.86 | 7.17 | 7.17 | qfq | 18,200,876 | 129,345,225 | 3.17% |
| 2025-09-04 | 7.06 | 7.26 | 6.83 | 6.95 | 6.95 | qfq | 19,592,041 | 138,652,931 | -0.14% |
| 2025-09-03 | 7.20 | 7.24 | 6.91 | 6.96 | 6.96 | qfq | 18,866,530 | 133,714,381 | -3.06% |
| 2025-09-02 | 7.42 | 7.42 | 7.12 | 7.18 | 7.18 | qfq | 20,722,600 | 149,346,796 | -3.62% |
| 2025-09-01 | 7.42 | 7.55 | 7.32 | 7.45 | 7.45 | qfq | 17,703,380 | 131,715,405 | 0.54% |
| 2025-08-29 | 7.63 | 7.63 | 7.38 | 7.41 | 7.41 | qfq | 17,167,400 | 127,747,403 | -1.98% |
| 2025-08-28 | 7.50 | 7.58 | 7.17 | 7.56 | 7.56 | qfq | 25,934,846 | 192,057,865 | 1.48% |
| 2025-08-27 | 7.71 | 7.77 | 7.39 | 7.45 | 7.45 | qfq | 26,573,772 | 202,410,233 | -3.37% |
| 2025-08-26 | 7.55 | 7.83 | 7.55 | 7.71 | 7.71 | qfq | 26,945,450 | 207,201,637 | 1.18% |
| 2025-08-25 | 7.67 | 7.72 | 7.51 | 7.62 | 7.62 | qfq | 26,903,000 | 204,250,342 | -0.65% |
| 2025-08-22 | 7.73 | 7.81 | 7.62 | 7.67 | 7.67 | qfq | 29,314,816 | 225,136,115 | -0.78% |
| 2025-08-21 | 7.84 | 8.05 | 7.65 | 7.73 | 7.73 | qfq | 46,452,425 | 362,307,412 | -1.40% |
| 2025-08-20 | 7.44 | 7.85 | 7.42 | 7.84 | 7.84 | qfq | 45,013,078 | 344,139,267 | 3.70% |
| 2025-08-19 | 7.47 | 7.64 | 7.36 | 7.56 | 7.56 | qfq | 34,525,766 | 258,745,904 | 0.80% |
| 2025-08-18 | 7.17 | 7.59 | 7.14 | 7.50 | 7.50 | qfq | 45,372,870 | 338,545,961 | 6.08% |
| 2025-08-15 | 6.96 | 7.09 | 6.92 | 7.07 | 7.07 | qfq | 16,432,704 | 115,730,243 | 1.87% |
| 2025-08-14 | 7.19 | 7.21 | 6.90 | 6.94 | 6.94 | qfq | 25,610,900 | 179,476,543 | -3.48% |
| 2025-08-13 | 7.06 | 7.22 | 7.02 | 7.19 | 7.19 | qfq | 29,290,447 | 208,871,138 | 1.84% |
| 2025-08-12 | 7.11 | 7.14 | 7.02 | 7.06 | 7.06 | qfq | 18,866,400 | 133,333,829 | -1.12% |
| 2025-08-11 | 6.86 | 7.15 | 6.86 | 7.14 | 7.14 | qfq | 33,440,698 | 236,474,988 | 3.33% |
| 2025-08-08 | 7.07 | 7.19 | 6.85 | 6.91 | 6.91 | qfq | 32,271,450 | 224,187,960 | 0.44% |
| 2025-08-07 | 6.89 | 6.96 | 6.83 | 6.88 | 6.88 | qfq | 15,402,687 | 105,916,126 | -0.43% |
| 2025-08-06 | 6.84 | 6.94 | 6.78 | 6.91 | 6.91 | qfq | 19,859,503 | 136,565,210 | 0.58% |
| 2025-08-05 | 6.69 | 6.88 | 6.69 | 6.87 | 6.87 | qfq | 23,097,153 | 157,744,161 | 3.15% |
| 2025-08-04 | 6.57 | 6.67 | 6.56 | 6.66 | 6.66 | qfq | 10,084,150 | 66,883,237 | 0.76% |
| 2025-08-01 | 6.58 | 6.67 | 6.58 | 6.61 | 6.61 | qfq | 11,530,750 | 76,277,530 | 0.61% |
| 2025-07-31 | 6.65 | 6.77 | 6.56 | 6.57 | 6.57 | qfq | 14,355,036 | 95,498,556 | -1.50% |
| 2025-07-30 | 6.80 | 6.83 | 6.61 | 6.67 | 6.67 | qfq | 16,575,107 | 110,539,411 | -1.19% |
| 2025-07-29 | 6.76 | 6.87 | 6.71 | 6.75 | 6.75 | qfq | 16,203,813 | 109,455,702 | -0.59% |
| 2025-07-28 | 6.69 | 6.82 | 6.64 | 6.79 | 6.79 | qfq | 20,037,282 | 135,061,070 | 2.41% |
| 2025-07-25 | 6.58 | 6.65 | 6.53 | 6.63 | 6.63 | qfq | 17,635,107 | 116,430,879 | 0.76% |
| 2025-07-24 | 6.42 | 6.58 | 6.39 | 6.58 | 6.58 | qfq | 19,956,290 | 130,304,218 | 2.97% |
| 2025-07-23 | 6.45 | 6.48 | 6.37 | 6.39 | 6.39 | qfq | 12,041,500 | 77,207,153 | -1.24% |
| 2025-07-22 | 6.52 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 10,963,248 | 70,795,502 | -0.77% |
| 2025-07-21 | 6.49 | 6.52 | 6.44 | 6.52 | 6.52 | qfq | 10,967,374 | 71,240,560 | 0.93% |
| 2025-07-18 | 6.54 | 6.55 | 6.42 | 6.46 | 6.46 | qfq | 10,461,900 | 67,721,926 | -0.77% |
| 2025-07-17 | 6.40 | 6.52 | 6.35 | 6.51 | 6.51 | qfq | 14,850,648 | 96,170,428 | 2.04% |
| 2025-07-16 | 6.36 | 6.48 | 6.35 | 6.38 | 6.38 | qfq | 10,825,648 | 69,422,477 | 0.16% |
| 2025-07-15 | 6.50 | 6.58 | 6.32 | 6.37 | 6.37 | qfq | 15,445,992 | 98,910,249 | -2.30% |
| 2025-07-14 | 6.49 | 6.54 | 6.42 | 6.52 | 6.52 | qfq | 10,785,400 | 69,990,740 | 0.93% |
| 2025-07-11 | 6.49 | 6.49 | 6.38 | 6.46 | 6.46 | qfq | 14,930,670 | 96,094,223 | -0.46% |
| 2025-07-10 | 6.54 | 6.59 | 6.45 | 6.49 | 6.49 | qfq | 15,069,170 | 97,953,284 | -0.61% |
| 2025-07-09 | 6.53 | 6.59 | 6.49 | 6.53 | 6.53 | qfq | 18,366,800 | 120,095,483 | -0.31% |
| 2025-07-08 | 6.45 | 6.56 | 6.42 | 6.55 | 6.55 | qfq | 20,384,600 | 132,928,594 | 1.71% |
| 2025-07-07 | 6.35 | 6.47 | 6.29 | 6.44 | 6.44 | qfq | 15,171,600 | 97,217,817 | 1.74% |
| 2025-07-04 | 6.46 | 6.49 | 6.31 | 6.33 | 6.33 | qfq | 17,442,400 | 111,073,433 | -2.62% |
| 2025-07-03 | 6.34 | 6.53 | 6.34 | 6.50 | 6.50 | qfq | 18,794,300 | 121,263,869 | 1.88% |
| 2025-07-02 | 6.40 | 6.43 | 6.31 | 6.38 | 6.38 | qfq | 17,401,900 | 110,536,196 | -1.09% |
| 2025-07-01 | 6.47 | 6.53 | 6.34 | 6.45 | 6.45 | qfq | 24,396,400 | 157,504,183 | -0.31% |
| 2025-06-30 | 6.44 | 6.52 | 6.44 | 6.47 | 6.47 | qfq | 19,395,900 | 125,520,339 | 0.31% |
| 2025-06-27 | 6.48 | 6.58 | 6.42 | 6.45 | 6.45 | qfq | 23,425,800 | 151,665,498 | -0.15% |
| 2025-06-26 | 6.55 | 6.58 | 6.45 | 6.46 | 6.46 | qfq | 33,004,080 | 215,097,754 | -1.52% |
| 2025-06-25 | 6.65 | 6.66 | 6.46 | 6.56 | 6.56 | qfq | 43,493,330 | 284,758,673 | -1.80% |
| 2025-06-24 | 6.66 | 6.75 | 6.50 | 6.68 | 6.68 | qfq | 59,894,929 | 395,998,733 | -0.89% |
| 2025-06-23 | 6.53 | 6.96 | 6.32 | 6.74 | 6.74 | qfq | 70,820,702 | 470,183,073 | 1.35% |
| 2025-06-20 | 6.23 | 6.81 | 6.23 | 6.65 | 6.65 | qfq | 78,327,160 | 511,800,606 | 7.09% |
| 2025-06-19 | 6.10 | 6.48 | 6.06 | 6.21 | 6.21 | qfq | 47,565,145 | 299,520,462 | 1.64% |
| 2025-06-18 | 5.96 | 6.13 | 5.96 | 6.11 | 6.11 | qfq | 16,385,450 | 99,319,877 | 1.50% |
| 2025-06-17 | 5.93 | 6.03 | 5.89 | 6.02 | 6.02 | qfq | 13,165,916 | 78,733,727 | 1.86% |
| 2025-06-16 | 5.80 | 5.95 | 5.77 | 5.91 | 5.91 | qfq | 8,723,900 | 51,512,776 | 1.55% |
| 2025-06-13 | 5.87 | 5.92 | 5.79 | 5.82 | 5.82 | qfq | 9,890,120 | 57,700,473 | -1.69% |
| 2025-06-12 | 5.92 | 5.96 | 5.87 | 5.92 | 5.92 | qfq | 8,734,700 | 51,674,479 | 0.00% |
| 2025-06-11 | 5.90 | 6.00 | 5.89 | 5.92 | 5.92 | qfq | 9,528,416 | 56,791,092 | 0.51% |
| 2025-06-10 | 6.00 | 6.07 | 5.83 | 5.89 | 5.89 | qfq | 10,774,790 | 63,830,840 | -1.83% |
| 2025-06-09 | 5.98 | 6.02 | 5.90 | 6.00 | 6.00 | qfq | 11,422,400 | 68,384,899 | 1.18% |
| 2025-06-06 | 5.88 | 5.93 | 5.84 | 5.93 | 5.93 | qfq | 11,561,746 | 68,164,688 | 1.02% |
| 2025-06-05 | 5.85 | 5.90 | 5.78 | 5.87 | 5.87 | qfq | 12,416,000 | 72,580,600 | 0.17% |
| 2025-06-04 | 5.75 | 5.89 | 5.69 | 5.86 | 5.86 | qfq | 16,061,270 | 93,598,944 | 2.81% |
| 2025-06-03 | 5.53 | 5.75 | 5.53 | 5.70 | 5.70 | qfq | 15,155,500 | 86,131,177 | 0.53% |
| 2025-05-30 | 6.08 | 6.08 | 5.64 | 5.67 | 5.67 | qfq | 29,998,140 | 174,049,372 | -2.74% |
| 2025-05-29 | 5.67 | 5.83 | 5.65 | 5.83 | 5.83 | qfq | 10,965,490 | 63,457,702 | 3.19% |
| 2025-05-28 | 5.75 | 5.79 | 5.62 | 5.65 | 5.65 | qfq | 7,853,140 | 44,569,465 | -1.40% |
| 2025-05-27 | 5.75 | 5.79 | 5.67 | 5.73 | 5.73 | qfq | 8,197,750 | 46,843,113 | -0.52% |
| 2025-05-26 | 5.60 | 5.77 | 5.60 | 5.76 | 5.76 | qfq | 10,055,500 | 57,570,279 | 2.67% |
| 2025-05-23 | 5.67 | 5.79 | 5.61 | 5.61 | 5.61 | qfq | 9,001,000 | 51,259,781 | -1.41% |
| 2025-05-22 | 5.77 | 5.85 | 5.67 | 5.69 | 5.69 | qfq | 7,601,987 | 43,616,819 | -1.90% |
| 2025-05-21 | 5.88 | 5.90 | 5.76 | 5.80 | 5.80 | qfq | 9,537,000 | 55,334,127 | -1.36% |
| 2025-05-20 | 5.85 | 5.89 | 5.77 | 5.88 | 5.88 | qfq | 8,503,700 | 49,724,721 | 1.20% |
| 2025-05-19 | 5.76 | 5.87 | 5.68 | 5.81 | 5.81 | qfq | 9,472,400 | 54,785,432 | 1.04% |
| 2025-05-16 | 5.72 | 5.82 | 5.66 | 5.75 | 5.75 | qfq | 9,500,130 | 54,731,145 | 1.23% |
| 2025-05-15 | 5.71 | 5.77 | 5.63 | 5.68 | 5.68 | qfq | 8,641,850 | 49,154,456 | -1.05% |
| 2025-05-14 | 5.76 | 5.81 | 5.67 | 5.74 | 5.74 | qfq | 11,315,750 | 64,945,298 | 0.00% |
| 2025-05-13 | 5.89 | 5.95 | 5.73 | 5.74 | 5.74 | qfq | 10,723,319 | 62,425,309 | -1.03% |
| 2025-05-12 | 5.75 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 8,211,450 | 47,452,709 | 1.75% |
| 2025-05-09 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | qfq | 10,866,280 | 61,953,485 | -1.72% |
| 2025-05-08 | 5.68 | 5.82 | 5.63 | 5.80 | 5.80 | qfq | 11,901,000 | 68,649,921 | 1.58% |
| 2025-05-07 | 5.71 | 5.81 | 5.62 | 5.71 | 5.71 | qfq | 14,714,330 | 83,797,249 | 1.42% |
| 2025-05-06 | 5.38 | 5.63 | 5.38 | 5.63 | 5.63 | qfq | 15,362,480 | 84,966,955 | 5.43% |
| 2025-04-30 | 5.29 | 5.37 | 5.23 | 5.34 | 5.34 | qfq | 14,761,150 | 78,689,375 | 2.10% |
| 2025-04-29 | 5.01 | 5.30 | 5.01 | 5.23 | 5.23 | qfq | 25,710,550 | 133,641,007 | 5.87% |
| 2025-04-28 | 5.09 | 5.12 | 4.90 | 4.94 | 4.94 | qfq | 13,539,904 | 67,085,447 | -2.76% |
| 2025-04-25 | 5.11 | 5.18 | 5.04 | 5.08 | 5.08 | qfq | 9,224,400 | 47,203,280 | 0.40% |
| 2025-04-24 | 5.20 | 5.21 | 5.03 | 5.06 | 5.06 | qfq | 12,284,000 | 62,657,940 | -3.25% |
| 2025-04-23 | 5.24 | 5.30 | 5.19 | 5.23 | 5.23 | qfq | 9,799,142 | 51,414,027 | 1.16% |
| 2025-04-22 | 5.25 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 5,967,250 | 31,002,056 | -0.96% |
| 2025-04-21 | 5.15 | 5.22 | 5.08 | 5.22 | 5.22 | qfq | 9,446,350 | 48,997,570 | 2.35% |
| 2025-04-18 | 5.16 | 5.22 | 5.05 | 5.10 | 5.10 | qfq | 9,107,700 | 46,616,169 | 0.00% |
| 2025-04-17 | 5.02 | 5.21 | 5.00 | 5.10 | 5.10 | qfq | 9,942,650 | 51,311,838 | 0.39% |
| 2025-04-16 | 5.20 | 5.22 | 4.99 | 5.08 | 5.08 | qfq | 10,168,100 | 51,780,806 | -2.12% |
| 2025-04-15 | 5.28 | 5.29 | 5.15 | 5.19 | 5.19 | qfq | 8,134,490 | 42,304,279 | -0.38% |
| 2025-04-14 | 5.32 | 5.40 | 5.21 | 5.21 | 5.21 | qfq | 12,368,300 | 65,331,351 | 1.17% |
| 2025-04-11 | 5.04 | 5.22 | 5.04 | 5.15 | 5.15 | qfq | 11,012,950 | 56,846,872 | 0.59% |
| 2025-04-10 | 5.09 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 14,454,900 | 74,590,254 | 3.85% |
| 2025-04-09 | 4.67 | 4.99 | 4.28 | 4.93 | 4.93 | qfq | 19,814,510 | 92,572,365 | 3.57% |
| 2025-04-08 | 4.66 | 4.94 | 4.64 | 4.76 | 4.76 | qfq | 14,413,282 | 68,996,092 | 3.48% |
| 2025-04-07 | 5.33 | 5.33 | 4.60 | 4.60 | 4.60 | qfq | 21,189,600 | 103,922,984 | -20.00% |
| 2025-04-03 | 5.70 | 5.80 | 5.64 | 5.75 | 5.75 | qfq | 7,522,100 | 43,167,186 | 0.00% |
| 2025-04-02 | 5.83 | 5.90 | 5.74 | 5.75 | 5.75 | qfq | 8,414,600 | 48,846,912 | -1.88% |
| 2025-04-01 | 5.85 | 5.99 | 5.83 | 5.86 | 5.86 | qfq | 8,865,750 | 52,295,070 | 1.03% |
| 2025-03-31 | 5.91 | 5.91 | 5.72 | 5.80 | 5.80 | qfq | 8,247,030 | 47,790,165 | -2.19% |
| 2025-03-28 | 6.03 | 6.07 | 5.92 | 5.93 | 5.93 | qfq | 7,484,100 | 44,697,808 | -1.66% |
| 2025-03-27 | 6.05 | 6.10 | 5.95 | 6.03 | 6.03 | qfq | 7,792,750 | 46,990,288 | -0.99% |
| 2025-03-26 | 6.00 | 6.20 | 6.00 | 6.09 | 6.09 | qfq | 10,188,050 | 62,175,727 | 1.50% |
| 2025-03-25 | 6.05 | 6.09 | 5.96 | 6.00 | 6.00 | qfq | 8,229,400 | 49,526,006 | -0.50% |
| 2025-03-24 | 6.20 | 6.23 | 5.87 | 6.03 | 6.03 | qfq | 17,098,301 | 102,894,153 | -2.74% |
| 2025-03-21 | 6.35 | 6.35 | 6.16 | 6.20 | 6.20 | qfq | 14,600,100 | 91,061,201 | -2.36% |
| 2025-03-20 | 6.41 | 6.52 | 6.34 | 6.35 | 6.35 | qfq | 11,291,000 | 72,445,254 | -0.94% |
| 2025-03-19 | 6.51 | 6.54 | 6.38 | 6.41 | 6.41 | qfq | 10,804,236 | 69,664,214 | -2.29% |
| 2025-03-18 | 6.55 | 6.58 | 6.49 | 6.56 | 6.56 | qfq | 12,133,800 | 79,196,820 | 0.00% |
| 2025-03-17 | 6.50 | 6.63 | 6.45 | 6.56 | 6.56 | qfq | 17,157,050 | 112,330,661 | 1.71% |
| 2025-03-14 | 6.30 | 6.48 | 6.24 | 6.45 | 6.45 | qfq | 17,081,650 | 109,104,227 | 2.38% |
| 2025-03-13 | 6.42 | 6.46 | 6.21 | 6.30 | 6.30 | qfq | 15,684,848 | 98,806,362 | -1.87% |
| 2025-03-12 | 6.37 | 6.52 | 6.36 | 6.42 | 6.42 | qfq | 16,583,400 | 106,834,079 | 1.26% |
| 2025-03-11 | 6.29 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 10,477,281 | 66,054,312 | -0.16% |
| 2025-03-10 | 6.38 | 6.45 | 6.26 | 6.35 | 6.35 | qfq | 15,030,506 | 95,205,842 | -0.94% |
| 2025-03-07 | 6.57 | 6.66 | 6.38 | 6.41 | 6.41 | qfq | 21,820,900 | 141,606,119 | -2.58% |
| 2025-03-06 | 6.45 | 6.60 | 6.40 | 6.58 | 6.58 | qfq | 20,105,876 | 131,379,992 | 2.81% |
| 2025-03-05 | 6.51 | 6.52 | 6.28 | 6.40 | 6.40 | qfq | 16,495,200 | 105,017,986 | -1.69% |
| 2025-03-04 | 6.40 | 6.52 | 6.36 | 6.51 | 6.51 | qfq | 14,808,514 | 95,667,776 | 0.93% |
| 2025-03-03 | 6.49 | 6.58 | 6.37 | 6.45 | 6.45 | qfq | 16,630,686 | 107,786,890 | 1.10% |
| 2025-02-28 | 6.63 | 6.75 | 6.37 | 6.38 | 6.38 | qfq | 25,041,247 | 164,455,539 | -4.06% |
| 2025-02-27 | 6.78 | 6.89 | 6.57 | 6.65 | 6.65 | qfq | 32,103,814 | 215,259,724 | -2.49% |
| 2025-02-26 | 6.88 | 7.16 | 6.79 | 6.82 | 6.82 | qfq | 51,247,426 | 356,105,029 | 1.49% |
| 2025-02-25 | 6.46 | 6.78 | 6.40 | 6.72 | 6.72 | qfq | 33,990,071 | 226,365,830 | 2.44% |
| 2025-02-24 | 6.65 | 6.65 | 6.48 | 6.56 | 6.56 | qfq | 19,214,860 | 125,927,380 | -0.15% |
| 2025-02-21 | 6.60 | 6.67 | 6.50 | 6.57 | 6.57 | qfq | 26,207,450 | 171,967,612 | -1.05% |
| 2025-02-20 | 6.44 | 6.74 | 6.37 | 6.64 | 6.64 | qfq | 39,540,426 | 259,372,825 | 3.59% |
| 2025-02-19 | 6.13 | 6.71 | 6.13 | 6.41 | 6.41 | qfq | 28,492,300 | 183,424,449 | 4.91% |
| 2025-02-18 | 6.51 | 6.55 | 6.10 | 6.11 | 6.11 | qfq | 20,953,620 | 132,207,880 | -5.56% |
| 2025-02-17 | 6.34 | 6.47 | 6.34 | 6.47 | 6.47 | qfq | 16,012,710 | 102,920,681 | 2.05% |
| 2025-02-14 | 6.38 | 6.46 | 6.33 | 6.34 | 6.34 | qfq | 12,711,300 | 81,170,463 | -0.63% |
| 2025-02-13 | 6.47 | 6.49 | 6.32 | 6.38 | 6.38 | qfq | 16,979,867 | 108,687,727 | -1.39% |
| 2025-02-12 | 6.38 | 6.51 | 6.38 | 6.47 | 6.47 | qfq | 15,914,626 | 102,498,928 | 1.09% |
| 2025-02-11 | 6.60 | 6.65 | 6.37 | 6.40 | 6.40 | qfq | 16,785,066 | 108,102,695 | -2.29% |
| 2025-02-10 | 6.40 | 6.55 | 6.38 | 6.55 | 6.55 | qfq | 18,197,076 | 117,760,232 | 2.34% |
| 2025-02-07 | 6.37 | 6.47 | 6.26 | 6.40 | 6.40 | qfq | 21,534,671 | 137,606,652 | 1.27% |
| 2025-02-06 | 6.14 | 6.32 | 6.11 | 6.32 | 6.32 | qfq | 15,956,000 | 99,760,792 | 2.76% |
| 2025-02-05 | 6.02 | 6.18 | 6.00 | 6.15 | 6.15 | qfq | 16,621,700 | 101,535,274 | 4.24% |
| 2025-01-27 | 6.15 | 6.19 | 5.90 | 5.90 | 5.90 | qfq | 11,561,526 | 69,687,028 | -3.12% |
| 2025-01-24 | 6.00 | 6.13 | 5.91 | 6.09 | 6.09 | qfq | 15,170,140 | 91,234,882 | 1.84% |
| 2025-01-23 | 6.09 | 6.27 | 5.98 | 5.98 | 5.98 | qfq | 17,258,650 | 106,047,182 | -0.66% |
| 2025-01-22 | 6.07 | 6.12 | 5.99 | 6.02 | 6.02 | qfq | 12,742,400 | 77,048,191 | -1.15% |
| 2025-01-21 | 6.28 | 6.29 | 5.99 | 6.09 | 6.09 | qfq | 21,765,150 | 132,782,975 | -2.09% |
| 2025-01-20 | 6.24 | 6.39 | 6.08 | 6.22 | 6.22 | qfq | 26,871,490 | 167,075,299 | -2.05% |
| 2025-01-17 | 6.64 | 6.65 | 6.34 | 6.35 | 6.35 | qfq | 22,336,730 | 144,443,091 | -4.08% |
| 2025-01-16 | 6.61 | 6.84 | 6.56 | 6.62 | 6.62 | qfq | 27,227,100 | 181,613,913 | 1.22% |
| 2025-01-15 | 6.56 | 6.90 | 6.44 | 6.54 | 6.54 | qfq | 27,573,450 | 183,242,866 | -0.61% |
| 2025-01-14 | 6.27 | 6.58 | 6.24 | 6.58 | 6.58 | qfq | 24,459,000 | 157,985,979 | 5.28% |
| 2025-01-13 | 6.01 | 6.50 | 5.90 | 6.25 | 6.25 | qfq | 19,354,470 | 120,849,693 | 2.97% |
| 2025-01-10 | 6.43 | 6.50 | 6.06 | 6.07 | 6.07 | qfq | 21,592,980 | 135,449,995 | -6.33% |
| 2025-01-09 | 6.59 | 6.69 | 6.47 | 6.48 | 6.48 | qfq | 20,065,850 | 131,957,596 | -2.41% |
| 2025-01-08 | 6.66 | 6.77 | 6.43 | 6.64 | 6.64 | qfq | 29,147,250 | 192,684,350 | -2.06% |
| 2025-01-07 | 6.31 | 6.80 | 6.31 | 6.78 | 6.78 | qfq | 33,791,408 | 222,651,803 | 6.44% |
| 2025-01-06 | 6.03 | 6.51 | 5.80 | 6.37 | 6.37 | qfq | 28,303,930 | 175,139,637 | 1.43% |
| 2025-01-03 | 6.09 | 6.93 | 6.06 | 6.28 | 6.28 | qfq | 35,563,300 | 228,476,921 | 3.80% |
| 2025-01-02 | 6.11 | 6.27 | 5.97 | 6.05 | 6.05 | qfq | 15,393,300 | 94,143,184 | -1.63% |
| 2024-12-31 | 6.55 | 6.60 | 6.14 | 6.15 | 6.15 | qfq | 16,398,600 | 103,715,665 | -4.65% |
| 2024-12-30 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | qfq | 13,269,700 | 85,877,872 | -2.86% |
| 2024-12-27 | 6.61 | 6.97 | 6.50 | 6.64 | 6.64 | qfq | 17,806,150 | 119,972,798 | 1.22% |
| 2024-12-26 | 6.50 | 6.67 | 6.46 | 6.56 | 6.56 | qfq | 12,998,150 | 85,592,876 | 1.39% |
| 2024-12-25 | 6.80 | 6.81 | 6.30 | 6.47 | 6.47 | qfq | 21,795,191 | 141,222,995 | -4.85% |
| 2024-12-24 | 6.90 | 6.97 | 6.62 | 6.80 | 6.80 | qfq | 17,557,626 | 118,751,763 | -0.73% |
| 2024-12-23 | 7.40 | 7.44 | 6.79 | 6.85 | 6.85 | qfq | 24,851,400 | 174,942,223 | -7.43% |
| 2024-12-20 | 7.31 | 7.54 | 7.25 | 7.40 | 7.40 | qfq | 17,904,700 | 133,122,193 | 1.79% |
| 2024-12-19 | 7.10 | 7.33 | 7.07 | 7.27 | 7.27 | qfq | 15,265,500 | 110,690,702 | 0.55% |
| 2024-12-18 | 7.20 | 7.30 | 6.99 | 7.23 | 7.23 | qfq | 17,317,400 | 124,275,746 | 0.70% |
| 2024-12-17 | 7.51 | 7.58 | 7.16 | 7.18 | 7.18 | qfq | 21,538,340 | 158,310,480 | -3.75% |
| 2024-12-16 | 7.64 | 7.67 | 7.40 | 7.46 | 7.46 | qfq | 21,537,060 | 161,945,523 | -2.86% |
| 2024-12-13 | 7.85 | 7.92 | 7.61 | 7.68 | 7.68 | qfq | 29,039,926 | 224,811,189 | -3.27% |
| 2024-12-12 | 8.10 | 8.15 | 7.83 | 7.94 | 7.94 | qfq | 34,815,260 | 276,628,038 | -2.34% |
| 2024-12-11 | 7.92 | 8.34 | 7.88 | 8.13 | 8.13 | qfq | 53,152,520 | 431,050,509 | 1.12% |
| 2024-12-10 | 7.85 | 8.05 | 7.66 | 8.04 | 8.04 | qfq | 52,629,400 | 413,396,024 | 5.79% |
| 2024-12-09 | 7.80 | 7.85 | 7.48 | 7.60 | 7.60 | qfq | 26,937,470 | 206,098,682 | -1.17% |
| 2024-12-06 | 7.41 | 7.78 | 7.33 | 7.69 | 7.69 | qfq | 40,237,880 | 306,032,012 | 3.92% |
| 2024-12-05 | 7.16 | 7.43 | 7.16 | 7.40 | 7.40 | qfq | 19,665,550 | 144,206,002 | 2.35% |
| 2024-12-04 | 7.42 | 7.43 | 7.12 | 7.23 | 7.23 | qfq | 21,185,700 | 153,879,097 | -2.43% |
| 2024-12-03 | 7.46 | 7.51 | 7.31 | 7.41 | 7.41 | qfq | 20,111,250 | 149,026,140 | -1.20% |
| 2024-12-02 | 7.28 | 7.52 | 7.28 | 7.50 | 7.50 | qfq | 25,869,100 | 192,220,775 | 2.74% |
| 2024-11-29 | 7.20 | 7.50 | 7.07 | 7.30 | 7.30 | qfq | 25,440,720 | 185,091,555 | 0.97% |
| 2024-11-28 | 7.26 | 7.42 | 7.20 | 7.23 | 7.23 | qfq | 26,087,160 | 190,606,617 | 0.00% |
| 2024-11-27 | 6.99 | 7.24 | 6.72 | 7.23 | 7.23 | qfq | 23,961,550 | 167,123,851 | 2.55% |
| 2024-11-26 | 7.24 | 7.35 | 7.00 | 7.05 | 7.05 | qfq | 18,875,060 | 135,301,979 | -2.49% |
| 2024-11-25 | 7.10 | 7.26 | 6.95 | 7.23 | 7.23 | qfq | 21,809,140 | 155,460,145 | 1.26% |
| 2024-11-22 | 7.42 | 7.64 | 7.10 | 7.14 | 7.14 | qfq | 31,417,690 | 232,602,380 | -5.31% |
| 2024-11-21 | 7.51 | 7.74 | 7.43 | 7.54 | 7.54 | qfq | 27,147,991 | 206,265,940 | -0.53% |
| 2024-11-20 | 7.40 | 7.66 | 7.34 | 7.58 | 7.58 | qfq | 28,850,125 | 216,964,766 | 1.88% |
| 2024-11-19 | 7.29 | 7.49 | 7.05 | 7.44 | 7.44 | qfq | 30,044,562 | 219,296,020 | 2.90% |
| 2024-11-18 | 8.00 | 8.07 | 6.90 | 7.23 | 7.23 | qfq | 39,920,180 | 297,628,199 | -10.96% |
| 2024-11-15 | 8.02 | 8.36 | 7.93 | 8.12 | 8.12 | qfq | 37,748,190 | 307,109,117 | 0.62% |
| 2024-11-14 | 8.08 | 8.44 | 7.90 | 8.07 | 8.07 | qfq | 34,504,001 | 280,003,362 | -0.12% |
| 2024-11-13 | 8.30 | 8.35 | 7.76 | 8.08 | 8.08 | qfq | 38,057,251 | 304,331,904 | -2.18% |
| 2024-11-12 | 8.36 | 8.68 | 8.18 | 8.26 | 8.26 | qfq | 40,874,940 | 343,365,467 | -1.31% |
| 2024-11-11 | 8.39 | 8.39 | 8.13 | 8.37 | 8.37 | qfq | 47,535,346 | 392,897,061 | -1.18% |
| 2024-11-08 | 8.22 | 8.80 | 8.22 | 8.47 | 8.47 | qfq | 70,543,931 | 597,822,147 | 2.29% |
| 2024-11-07 | 8.41 | 8.42 | 7.92 | 8.28 | 8.28 | qfq | 75,669,337 | 616,994,542 | -2.93% |
| 2024-11-06 | 8.93 | 9.18 | 8.32 | 8.53 | 8.53 | qfq | 109,852,896 | 955,169,850 | -5.75% |
| 2024-11-05 | 8.05 | 9.53 | 7.88 | 9.05 | 9.05 | qfq | 135,097,866 | 1,161,174,081 | 8.12% |
| 2024-11-04 | 7.45 | 9.06 | 7.41 | 8.37 | 8.37 | qfq | 133,093,283 | 1,134,623,457 | 10.86% |
| 2024-11-01 | 7.16 | 8.48 | 7.16 | 7.55 | 7.55 | qfq | 103,990,155 | 805,848,166 | 3.42% |
| 2024-10-31 | 6.95 | 7.43 | 6.91 | 7.30 | 7.30 | qfq | 65,185,290 | 473,695,421 | 3.99% |
| 2024-10-30 | 6.70 | 7.37 | 6.66 | 7.02 | 7.02 | qfq | 58,543,990 | 412,768,686 | 4.62% |
| 2024-10-29 | 7.10 | 7.10 | 6.70 | 6.71 | 6.71 | qfq | 40,241,700 | 276,602,093 | -5.23% |
| 2024-10-28 | 6.94 | 7.10 | 6.86 | 7.08 | 7.08 | qfq | 35,187,050 | 247,078,195 | 1.29% |
| 2024-10-25 | 6.94 | 7.10 | 6.92 | 6.99 | 6.99 | qfq | 37,223,656 | 260,668,698 | 1.01% |
| 2024-10-24 | 6.82 | 7.11 | 6.76 | 6.92 | 6.92 | qfq | 37,037,056 | 257,502,650 | 2.06% |
| 2024-10-23 | 6.93 | 7.05 | 6.76 | 6.78 | 6.78 | qfq | 35,385,048 | 243,949,416 | -2.73% |
| 2024-10-22 | 7.20 | 7.20 | 6.90 | 6.97 | 6.97 | qfq | 49,650,410 | 349,422,690 | -4.39% |
| 2024-10-21 | 6.89 | 7.56 | 6.86 | 7.29 | 7.29 | qfq | 73,736,892 | 522,691,566 | 5.19% |
| 2024-10-18 | 6.71 | 7.12 | 6.67 | 6.93 | 6.93 | qfq | 73,822,578 | 509,895,165 | 1.61% |
| 2024-10-17 | 6.41 | 6.85 | 6.40 | 6.82 | 6.82 | qfq | 67,199,870 | 448,067,892 | 7.06% |
| 2024-10-16 | 6.27 | 6.50 | 6.25 | 6.37 | 6.37 | qfq | 28,444,970 | 181,116,591 | -1.39% |
| 2024-10-15 | 6.50 | 6.82 | 6.36 | 6.46 | 6.46 | qfq | 43,138,986 | 285,163,601 | -1.37% |
| 2024-10-14 | 6.24 | 6.55 | 6.13 | 6.55 | 6.55 | qfq | 37,608,976 | 239,397,123 | 4.97% |
| 2024-10-11 | 6.65 | 6.65 | 6.10 | 6.24 | 6.24 | qfq | 40,314,700 | 253,746,669 | -6.59% |
| 2024-10-10 | 6.82 | 7.18 | 6.60 | 6.68 | 6.68 | qfq | 47,806,048 | 327,277,991 | 0.60% |
| 2024-10-09 | 7.58 | 7.58 | 6.62 | 6.64 | 6.64 | qfq | 73,510,201 | 524,212,331 | -17.52% |
| 2024-10-08 | 8.00 | 8.06 | 7.04 | 8.05 | 8.05 | qfq | 102,270,346 | 774,819,016 | 18.91% |
| 2024-09-30 | 6.02 | 6.82 | 5.89 | 6.77 | 6.77 | qfq | 89,923,283 | 570,752,439 | 17.33% |
| 2024-09-27 | 5.56 | 5.87 | 5.45 | 5.77 | 5.77 | qfq | 64,102,462 | 362,842,795 | 5.48% |
| 2024-09-26 | 5.31 | 5.48 | 5.27 | 5.47 | 5.47 | qfq | 42,856,626 | 230,715,498 | 1.67% |
| 2024-09-25 | 5.19 | 5.71 | 5.19 | 5.38 | 5.38 | qfq | 57,081,100 | 308,506,957 | 3.66% |
| 2024-09-24 | 5.06 | 5.24 | 4.96 | 5.19 | 5.19 | qfq | 38,155,850 | 195,292,636 | 1.96% |
| 2024-09-23 | 5.02 | 5.24 | 4.88 | 5.09 | 5.09 | qfq | 33,527,560 | 169,204,521 | 0.20% |
| 2024-09-20 | 5.00 | 5.28 | 4.97 | 5.08 | 5.08 | qfq | 39,482,760 | 202,395,668 | 3.89% |
| 2024-09-19 | 4.96 | 4.98 | 4.68 | 4.89 | 4.89 | qfq | 33,868,950 | 163,509,478 | 0.20% |
| 2024-09-18 | 5.05 | 5.09 | 4.79 | 4.88 | 4.88 | qfq | 26,136,200 | 127,829,517 | -4.31% |
| 2024-09-13 | 5.24 | 5.44 | 5.08 | 5.10 | 5.10 | qfq | 27,006,000 | 141,101,428 | -3.04% |
| 2024-09-12 | 5.40 | 5.69 | 5.24 | 5.26 | 5.26 | qfq | 40,160,510 | 219,245,540 | 2.33% |
| 2024-09-11 | 5.28 | 5.28 | 5.11 | 5.14 | 5.14 | qfq | 21,101,800 | 109,048,173 | -3.56% |
| 2024-09-10 | 5.17 | 5.38 | 5.03 | 5.33 | 5.33 | qfq | 31,597,380 | 165,942,885 | 3.29% |
| 2024-09-09 | 5.04 | 5.20 | 5.01 | 5.16 | 5.16 | qfq | 18,126,180 | 93,032,364 | 0.78% |
| 2024-09-06 | 5.29 | 5.35 | 5.11 | 5.12 | 5.12 | qfq | 28,647,000 | 149,173,219 | -3.58% |
| 2024-09-05 | 5.38 | 5.39 | 5.25 | 5.31 | 5.31 | qfq | 29,063,000 | 154,056,312 | -1.48% |
| 2024-09-04 | 5.60 | 5.64 | 5.27 | 5.39 | 5.39 | qfq | 45,802,190 | 246,742,741 | -5.11% |
| 2024-09-03 | 5.58 | 5.89 | 5.55 | 5.68 | 5.68 | qfq | 47,299,320 | 269,210,790 | -0.70% |
| 2024-09-02 | 5.74 | 6.22 | 5.70 | 5.72 | 5.72 | qfq | 73,400,010 | 437,207,997 | -2.22% |
| 2024-08-30 | 5.61 | 6.38 | 5.60 | 5.85 | 5.85 | qfq | 79,929,092 | 475,360,442 | 3.36% |
| 2024-08-29 | 5.42 | 5.75 | 5.37 | 5.66 | 5.66 | qfq | 40,472,252 | 228,428,911 | 1.62% |
| 2024-08-28 | 5.52 | 5.76 | 5.48 | 5.57 | 5.57 | qfq | 38,308,100 | 215,735,888 | 0.54% |
| 2024-08-27 | 5.77 | 5.80 | 5.52 | 5.54 | 5.54 | qfq | 52,092,133 | 293,096,422 | -7.05% |
| 2024-08-26 | 5.73 | 6.13 | 5.46 | 5.96 | 5.96 | qfq | 79,675,142 | 462,167,105 | 4.01% |
| 2024-08-23 | 5.50 | 5.84 | 5.33 | 5.73 | 5.73 | qfq | 73,206,600 | 412,169,032 | 3.06% |
| 2024-08-22 | 5.76 | 5.92 | 5.52 | 5.56 | 5.56 | qfq | 77,564,970 | 439,072,860 | -4.96% |
| 2024-08-21 | 5.99 | 6.44 | 5.78 | 5.85 | 5.85 | qfq | 138,246,492 | 842,502,501 | -1.68% |
| 2024-08-20 | 4.98 | 5.95 | 4.98 | 5.95 | 5.95 | qfq | 61,165,241 | 346,723,912 | 19.96% |
| 2024-08-19 | 5.16 | 5.21 | 4.94 | 4.96 | 4.96 | qfq | 53,652,311 | 269,035,773 | -6.06% |
| 2024-08-16 | 5.57 | 5.72 | 5.25 | 5.28 | 5.28 | qfq | 72,223,943 | 393,528,223 | -4.52% |
| 2024-08-15 | 5.51 | 5.84 | 5.32 | 5.53 | 5.53 | qfq | 77,709,291 | 430,812,989 | -4.16% |
| 2024-08-14 | 5.46 | 6.14 | 5.41 | 5.77 | 5.77 | qfq | 106,305,482 | 611,163,869 | 7.65% |
| 2024-08-13 | 5.15 | 5.66 | 5.08 | 5.36 | 5.36 | qfq | 78,962,900 | 418,352,622 | 4.69% |
| 2024-08-12 | 5.41 | 5.45 | 5.06 | 5.12 | 5.12 | qfq | 67,663,370 | 350,566,382 | -5.54% |
| 2024-08-09 | 5.20 | 5.88 | 5.16 | 5.42 | 5.42 | qfq | 113,107,989 | 615,745,712 | 0.00% |
| 2024-08-08 | 4.66 | 5.42 | 4.63 | 5.42 | 5.42 | qfq | 80,921,854 | 413,606,810 | 19.91% |
| 2024-08-07 | 4.43 | 4.59 | 4.40 | 4.52 | 4.52 | qfq | 17,932,661 | 80,790,466 | 2.26% |
| 2024-08-06 | 4.47 | 4.49 | 4.35 | 4.42 | 4.42 | qfq | 15,216,000 | 66,971,251 | 1.14% |
| 2024-08-05 | 4.50 | 4.58 | 4.37 | 4.37 | 4.37 | qfq | 20,188,200 | 90,515,290 | -3.74% |
| 2024-08-02 | 4.64 | 4.70 | 4.53 | 4.54 | 4.54 | qfq | 23,657,350 | 109,488,012 | -3.81% |
| 2024-08-01 | 4.70 | 4.78 | 4.66 | 4.72 | 4.72 | qfq | 27,829,037 | 131,174,617 | -1.26% |
| 2024-07-31 | 4.61 | 4.83 | 4.53 | 4.78 | 4.78 | qfq | 42,332,511 | 197,764,696 | 2.14% |
| 2024-07-30 | 4.41 | 4.89 | 4.38 | 4.68 | 4.68 | qfq | 37,274,204 | 172,631,612 | 5.64% |
| 2024-07-29 | 4.33 | 4.47 | 4.26 | 4.43 | 4.43 | qfq | 13,814,754 | 60,516,218 | 2.31% |
| 2024-07-26 | 4.25 | 4.38 | 4.25 | 4.33 | 4.33 | qfq | 13,594,604 | 58,947,293 | 1.41% |
| 2024-07-25 | 4.23 | 4.34 | 4.16 | 4.27 | 4.27 | qfq | 11,137,900 | 47,297,015 | 0.23% |
| 2024-07-24 | 4.31 | 4.44 | 4.26 | 4.26 | 4.26 | qfq | 12,233,720 | 52,890,359 | -2.07% |
| 2024-07-23 | 4.50 | 4.54 | 4.32 | 4.35 | 4.35 | qfq | 13,936,250 | 61,771,148 | -3.33% |
| 2024-07-22 | 4.35 | 4.52 | 4.31 | 4.50 | 4.50 | qfq | 16,556,854 | 73,378,674 | 3.45% |
| 2024-07-19 | 4.21 | 4.40 | 4.20 | 4.35 | 4.35 | qfq | 16,252,400 | 70,290,612 | 2.11% |
| 2024-07-18 | 4.28 | 4.31 | 4.11 | 4.26 | 4.26 | qfq | 19,119,050 | 80,235,531 | -1.84% |
| 2024-07-17 | 4.60 | 4.64 | 4.33 | 4.34 | 4.34 | qfq | 22,195,200 | 98,448,195 | -5.65% |
| 2024-07-16 | 4.59 | 4.64 | 4.51 | 4.60 | 4.60 | qfq | 13,718,154 | 62,873,349 | 1.32% |
| 2024-07-15 | 4.72 | 4.73 | 4.51 | 4.54 | 4.54 | qfq | 15,850,300 | 72,443,827 | -4.02% |
| 2024-07-12 | 4.78 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 21,339,550 | 101,583,445 | -2.07% |
| 2024-07-11 | 4.74 | 4.84 | 4.68 | 4.83 | 4.83 | qfq | 27,374,370 | 130,838,731 | 4.55% |
| 2024-07-10 | 4.66 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 23,180,020 | 107,834,670 | -1.91% |
| 2024-07-09 | 4.41 | 4.76 | 4.37 | 4.71 | 4.71 | qfq | 32,909,760 | 150,449,406 | 5.61% |
| 2024-07-08 | 4.55 | 4.72 | 4.45 | 4.46 | 4.46 | qfq | 24,573,100 | 111,963,627 | -1.98% |
| 2024-07-05 | 4.69 | 4.71 | 4.48 | 4.55 | 4.55 | qfq | 29,045,500 | 132,255,455 | -2.99% |
| 2024-07-04 | 4.93 | 5.00 | 4.69 | 4.69 | 4.69 | qfq | 44,494,581 | 214,866,292 | -8.40% |
| 2024-07-03 | 5.25 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 26,854,499 | 138,400,528 | -3.40% |
| 2024-07-02 | 5.35 | 5.44 | 5.24 | 5.30 | 5.30 | qfq | 33,771,704 | 179,354,127 | -2.03% |
| 2024-07-01 | 5.37 | 5.50 | 5.25 | 5.41 | 5.41 | qfq | 37,040,070 | 199,490,823 | -1.46% |
| 2024-06-28 | 5.15 | 5.69 | 5.15 | 5.49 | 5.49 | qfq | 60,143,994 | 328,372,319 | 4.17% |
| 2024-06-27 | 5.03 | 5.81 | 5.02 | 5.27 | 5.27 | qfq | 60,928,345 | 329,654,647 | 3.33% |
| 2024-06-26 | 4.92 | 5.10 | 4.75 | 5.10 | 5.10 | qfq | 30,673,439 | 151,599,053 | 2.62% |
| 2024-06-25 | 4.86 | 5.03 | 4.82 | 4.97 | 4.97 | qfq | 29,290,749 | 143,792,611 | 2.69% |
| 2024-06-24 | 5.06 | 5.11 | 4.79 | 4.84 | 4.84 | qfq | 29,703,720 | 146,351,710 | -4.72% |
| 2024-06-21 | 5.35 | 5.36 | 5.05 | 5.08 | 5.08 | qfq | 39,600,041 | 204,258,625 | -6.27% |
| 2024-06-20 | 5.76 | 5.81 | 5.39 | 5.42 | 5.42 | qfq | 47,338,754 | 264,651,301 | -7.35% |
| 2024-06-19 | 5.90 | 5.93 | 5.72 | 5.85 | 5.85 | qfq | 62,505,829 | 363,273,840 | -2.34% |
| 2024-06-18 | 5.55 | 6.05 | 5.53 | 5.99 | 5.99 | qfq | 85,440,385 | 501,890,404 | 7.93% |
| 2024-06-17 | 5.40 | 5.77 | 5.32 | 5.55 | 5.55 | qfq | 56,553,321 | 313,657,935 | 1.65% |
| 2024-06-14 | 5.63 | 5.66 | 5.39 | 5.46 | 5.46 | qfq | 55,419,150 | 303,092,115 | -4.38% |
| 2024-06-13 | 5.62 | 6.15 | 5.55 | 5.71 | 5.71 | qfq | 84,359,200 | 487,061,063 | 0.35% |
| 2024-06-12 | 5.49 | 5.80 | 5.45 | 5.69 | 5.69 | qfq | 70,578,417 | 399,654,283 | 3.64% |
| 2024-06-11 | 5.37 | 5.52 | 5.08 | 5.49 | 5.49 | qfq | 54,994,850 | 291,631,039 | -0.54% |
| 2024-06-07 | 5.46 | 5.58 | 5.20 | 5.52 | 5.52 | qfq | 71,003,538 | 385,566,540 | 1.66% |
| 2024-06-06 | 5.88 | 5.95 | 5.33 | 5.43 | 5.43 | qfq | 94,608,554 | 527,998,337 | -9.50% |
| 2024-06-05 | 6.24 | 6.39 | 5.92 | 6.00 | 6.00 | qfq | 106,358,799 | 646,167,824 | -8.40% |
| 2024-06-04 | 6.10 | 7.15 | 6.06 | 6.55 | 6.55 | qfq | 147,125,753 | 981,502,260 | 2.66% |
| 2024-06-03 | 5.90 | 6.69 | 5.64 | 6.38 | 6.38 | qfq | 144,071,639 | 865,093,462 | 13.52% |
| 2024-05-31 | 4.70 | 5.62 | 4.70 | 5.62 | 5.62 | qfq | 52,361,069 | 284,298,290 | 20.09% |
| 2024-05-30 | 4.85 | 4.89 | 4.67 | 4.68 | 4.68 | qfq | 27,571,450 | 131,005,628 | -4.88% |
| 2024-05-29 | 4.78 | 4.98 | 4.70 | 4.92 | 4.92 | qfq | 32,165,031 | 155,949,628 | 1.65% |
| 2024-05-28 | 5.05 | 5.08 | 4.80 | 4.84 | 4.84 | qfq | 41,982,950 | 204,683,853 | -5.47% |
| 2024-05-27 | 5.02 | 5.46 | 4.87 | 5.12 | 5.12 | qfq | 41,813,498 | 214,211,033 | 1.79% |
| 2024-05-24 | 5.40 | 5.85 | 5.02 | 5.03 | 5.03 | qfq | 63,949,069 | 346,852,273 | -7.88% |
| 2024-05-23 | 5.20 | 5.87 | 5.10 | 5.46 | 5.46 | qfq | 78,614,340 | 434,263,060 | 3.02% |
| 2024-05-22 | 5.01 | 5.30 | 4.86 | 5.30 | 5.30 | qfq | 51,087,732 | 259,165,479 | 4.95% |
| 2024-05-21 | 4.84 | 5.29 | 4.79 | 5.05 | 5.05 | qfq | 45,729,761 | 232,373,119 | 3.70% |
| 2024-05-20 | 4.81 | 4.88 | 4.73 | 4.87 | 4.87 | qfq | 13,841,350 | 66,448,878 | 0.62% |
| 2024-05-17 | 4.78 | 4.84 | 4.66 | 4.84 | 4.84 | qfq | 17,629,500 | 83,839,155 | 0.62% |
| 2024-05-16 | 4.59 | 4.81 | 4.55 | 4.81 | 4.81 | qfq | 18,722,500 | 88,182,409 | 6.18% |
| 2024-05-15 | 4.56 | 4.66 | 4.49 | 4.53 | 4.53 | qfq | 8,643,150 | 39,471,331 | -1.09% |
| 2024-05-14 | 4.54 | 4.68 | 4.52 | 4.58 | 4.58 | qfq | 8,986,182 | 41,211,834 | 2.00% |
| 2024-05-13 | 4.60 | 4.63 | 4.45 | 4.49 | 4.49 | qfq | 12,138,700 | 54,895,069 | -4.06% |
| 2024-05-10 | 4.81 | 4.82 | 4.65 | 4.68 | 4.68 | qfq | 13,313,750 | 62,562,877 | -2.70% |
| 2024-05-09 | 4.70 | 4.86 | 4.67 | 4.81 | 4.81 | qfq | 16,522,250 | 79,322,156 | 3.22% |
| 2024-05-08 | 4.73 | 4.80 | 4.64 | 4.66 | 4.66 | qfq | 12,413,200 | 58,533,305 | -2.51% |
| 2024-05-07 | 4.71 | 4.80 | 4.70 | 4.78 | 4.78 | qfq | 14,367,882 | 68,275,598 | 1.27% |
| 2024-05-06 | 4.75 | 4.82 | 4.67 | 4.72 | 4.72 | qfq | 17,780,240 | 84,032,787 | 0.64% |
| 2024-04-30 | 4.77 | 4.84 | 4.63 | 4.69 | 4.69 | qfq | 22,530,900 | 106,236,174 | -2.29% |
| 2024-04-29 | 4.50 | 4.83 | 4.46 | 4.80 | 4.80 | qfq | 33,437,120 | 156,472,866 | 6.43% |
| 2024-04-26 | 4.39 | 4.55 | 4.35 | 4.51 | 4.51 | qfq | 31,371,340 | 140,131,332 | 1.81% |
| 2024-04-25 | 4.72 | 4.76 | 4.37 | 4.43 | 4.43 | qfq | 40,766,789 | 182,729,551 | -3.70% |
| 2024-04-24 | 4.15 | 4.60 | 4.11 | 4.60 | 4.60 | qfq | 23,654,070 | 105,375,897 | 20.10% |
| 2024-04-23 | 3.73 | 3.88 | 3.68 | 3.83 | 3.83 | qfq | 11,819,240 | 44,912,423 | 4.36% |
| 2024-04-22 | 3.77 | 3.79 | 3.58 | 3.67 | 3.67 | qfq | 10,187,700 | 37,580,248 | -2.13% |
| 2024-04-19 | 3.84 | 3.85 | 3.70 | 3.75 | 3.75 | qfq | 9,911,900 | 37,325,519 | -2.34% |
| 2024-04-18 | 3.96 | 4.00 | 3.74 | 3.84 | 3.84 | qfq | 15,270,600 | 58,808,940 | -3.03% |
| 2024-04-17 | 3.60 | 3.98 | 3.57 | 3.96 | 3.96 | qfq | 20,536,940 | 78,447,191 | 16.47% |
| 2024-04-16 | 3.93 | 3.96 | 3.40 | 3.40 | 3.40 | qfq | 21,171,500 | 75,475,028 | -14.79% |
| 2024-04-15 | 4.34 | 4.41 | 3.92 | 3.99 | 3.99 | qfq | 18,187,850 | 73,806,650 | -8.90% |
| 2024-04-12 | 4.47 | 4.57 | 4.38 | 4.38 | 4.38 | qfq | 8,566,600 | 38,032,114 | -2.01% |
| 2024-04-11 | 4.50 | 4.57 | 4.43 | 4.47 | 4.47 | qfq | 9,217,800 | 41,598,008 | -0.67% |
| 2024-04-10 | 4.71 | 4.71 | 4.44 | 4.50 | 4.50 | qfq | 11,276,400 | 51,190,212 | -4.86% |
| 2024-04-09 | 4.60 | 4.74 | 4.60 | 4.73 | 4.73 | qfq | 7,928,683 | 37,065,378 | 2.60% |
| 2024-04-08 | 4.79 | 4.85 | 4.60 | 4.61 | 4.61 | qfq | 12,014,450 | 56,266,373 | -5.14% |
| 2024-04-03 | 4.98 | 5.02 | 4.82 | 4.86 | 4.86 | qfq | 16,415,783 | 80,205,138 | -3.19% |
| 2024-04-02 | 4.87 | 5.14 | 4.87 | 5.02 | 5.02 | qfq | 21,850,233 | 109,465,610 | 1.62% |
| 2024-04-01 | 4.72 | 5.14 | 4.72 | 4.94 | 4.94 | qfq | 21,782,650 | 107,671,408 | 4.00% |
| 2024-03-29 | 4.59 | 4.89 | 4.58 | 4.75 | 4.75 | qfq | 17,946,650 | 85,030,762 | 3.26% |
| 2024-03-28 | 4.40 | 4.68 | 4.40 | 4.60 | 4.60 | qfq | 14,075,166 | 64,345,352 | 4.31% |
| 2024-03-27 | 4.69 | 4.70 | 4.36 | 4.41 | 4.41 | qfq | 13,795,400 | 62,482,516 | -5.77% |
| 2024-03-26 | 4.70 | 4.82 | 4.56 | 4.68 | 4.68 | qfq | 16,299,750 | 76,452,935 | -0.85% |
| 2024-03-25 | 4.97 | 5.03 | 4.71 | 4.72 | 4.72 | qfq | 18,151,850 | 88,232,101 | -5.98% |
| 2024-03-22 | 5.11 | 5.15 | 4.99 | 5.02 | 5.02 | qfq | 15,348,150 | 77,491,874 | -1.95% |
| 2024-03-21 | 5.18 | 5.21 | 5.03 | 5.12 | 5.12 | qfq | 17,973,852 | 91,954,728 | -0.58% |
| 2024-03-20 | 5.10 | 5.18 | 5.06 | 5.15 | 5.15 | qfq | 16,837,100 | 86,480,657 | 0.98% |
| 2024-03-19 | 5.13 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 26,285,000 | 135,327,614 | -1.54% |
| 2024-03-18 | 4.93 | 5.36 | 4.88 | 5.18 | 5.18 | qfq | 37,623,661 | 192,051,078 | 5.28% |
| 2024-03-15 | 4.87 | 4.95 | 4.80 | 4.92 | 4.92 | qfq | 13,878,150 | 67,834,210 | 0.00% |
| 2024-03-14 | 4.95 | 5.00 | 4.77 | 4.92 | 4.92 | qfq | 19,882,261 | 97,175,744 | -1.40% |
| 2024-03-13 | 5.05 | 5.08 | 4.92 | 4.99 | 4.99 | qfq | 21,686,443 | 108,193,624 | 0.00% |
| 2024-03-12 | 4.90 | 5.11 | 4.90 | 4.99 | 4.99 | qfq | 25,827,614 | 129,436,929 | 1.22% |
| 2024-03-11 | 4.81 | 4.95 | 4.77 | 4.93 | 4.93 | qfq | 23,361,588 | 113,505,262 | 0.20% |
| 2024-03-08 | 4.85 | 5.03 | 4.75 | 4.92 | 4.92 | qfq | 25,075,413 | 123,089,296 | 0.61% |
| 2024-03-07 | 5.10 | 5.16 | 4.86 | 4.89 | 4.89 | qfq | 43,892,381 | 219,088,990 | -6.32% |
| 2024-03-06 | 5.22 | 5.31 | 5.04 | 5.22 | 5.22 | qfq | 48,211,905 | 249,635,385 | -4.04% |
| 2024-03-05 | 5.07 | 5.59 | 4.94 | 5.44 | 5.44 | qfq | 66,763,830 | 354,498,291 | 5.22% |
| 2024-03-04 | 5.49 | 5.95 | 5.15 | 5.17 | 5.17 | qfq | 79,343,840 | 431,151,247 | -0.19% |
| 2024-03-01 | 4.31 | 5.18 | 4.31 | 5.18 | 5.18 | qfq | 26,964,870 | 133,519,886 | 19.91% |
| 2024-02-29 | 4.02 | 4.32 | 4.02 | 4.32 | 4.32 | qfq | 16,949,100 | 71,611,129 | 5.62% |
| 2024-02-28 | 4.70 | 4.77 | 4.06 | 4.09 | 4.09 | qfq | 26,227,994 | 116,139,124 | -12.42% |
| 2024-02-27 | 4.45 | 4.68 | 4.39 | 4.67 | 4.67 | qfq | 14,191,392 | 64,622,977 | 5.18% |
| 2024-02-26 | 4.38 | 4.59 | 4.29 | 4.44 | 4.44 | qfq | 18,976,072 | 84,216,435 | 1.83% |
| 2024-02-23 | 4.06 | 4.37 | 4.06 | 4.36 | 4.36 | qfq | 20,198,314 | 85,558,360 | 8.46% |
| 2024-02-22 | 3.83 | 4.03 | 3.83 | 4.02 | 4.02 | qfq | 14,685,570 | 58,066,858 | 4.96% |
| 2024-02-21 | 3.66 | 3.99 | 3.62 | 3.83 | 3.83 | qfq | 13,356,100 | 51,421,105 | 4.08% |
| 2024-02-20 | 3.60 | 3.68 | 3.51 | 3.68 | 3.68 | qfq | 11,940,881 | 43,210,857 | 2.79% |
| 2024-02-19 | 3.41 | 3.63 | 3.33 | 3.58 | 3.58 | qfq | 20,871,481 | 73,507,108 | 8.48% |
| 2024-02-08 | 3.03 | 3.32 | 2.78 | 3.30 | 3.30 | qfq | 23,354,136 | 71,523,160 | 8.20% |
| 2024-02-07 | 3.35 | 3.48 | 2.95 | 3.05 | 3.05 | qfq | 28,376,013 | 88,398,604 | -10.29% |
| 2024-02-06 | 3.38 | 3.62 | 3.05 | 3.40 | 3.40 | qfq | 23,484,300 | 76,978,186 | -3.13% |
| 2024-02-05 | 4.16 | 4.19 | 3.41 | 3.51 | 3.51 | qfq | 21,913,913 | 79,987,765 | -16.43% |
| 2024-02-02 | 4.52 | 4.66 | 4.01 | 4.20 | 4.20 | qfq | 14,310,112 | 61,798,465 | -6.25% |
| 2024-02-01 | 4.54 | 4.59 | 4.36 | 4.48 | 4.48 | qfq | 11,071,776 | 49,723,755 | -1.54% |
| 2024-01-31 | 4.90 | 4.94 | 4.51 | 4.55 | 4.55 | qfq | 12,462,450 | 58,425,278 | -7.89% |
| 2024-01-30 | 5.12 | 5.16 | 4.90 | 4.94 | 4.94 | qfq | 6,889,800 | 34,675,197 | -3.70% |
| 2024-01-29 | 5.42 | 5.46 | 5.12 | 5.13 | 5.13 | qfq | 7,106,300 | 37,171,556 | -5.18% |
| 2024-01-26 | 5.41 | 5.50 | 5.38 | 5.41 | 5.41 | qfq | 7,021,550 | 38,237,106 | 0.19% |
| 2024-01-25 | 5.25 | 5.41 | 5.16 | 5.40 | 5.40 | qfq | 7,975,361 | 42,316,207 | 3.45% |
| 2024-01-24 | 5.18 | 5.25 | 5.01 | 5.22 | 5.22 | qfq | 10,263,740 | 52,769,990 | 1.16% |
| 2024-01-23 | 5.23 | 5.23 | 5.10 | 5.16 | 5.16 | qfq | 8,746,770 | 45,137,207 | -1.34% |
| 2024-01-22 | 5.58 | 5.60 | 5.19 | 5.23 | 5.23 | qfq | 10,197,064 | 55,063,339 | -6.10% |
| 2024-01-19 | 5.68 | 5.77 | 5.57 | 5.57 | 5.57 | qfq | 6,173,480 | 34,863,794 | -1.94% |
| 2024-01-18 | 5.70 | 5.79 | 5.51 | 5.68 | 5.68 | qfq | 8,429,916 | 47,395,732 | -0.87% |
| 2024-01-17 | 5.90 | 5.95 | 5.71 | 5.73 | 5.73 | qfq | 6,617,050 | 38,456,629 | -3.21% |
| 2024-01-16 | 6.01 | 6.04 | 5.86 | 5.92 | 5.92 | qfq | 8,013,700 | 47,586,872 | -1.66% |
| 2024-01-15 | 6.00 | 6.09 | 5.95 | 6.02 | 6.02 | qfq | 4,572,848 | 27,564,727 | -0.33% |
| 2024-01-12 | 6.13 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 5,598,300 | 34,079,567 | -1.79% |
| 2024-01-11 | 6.04 | 6.19 | 6.00 | 6.15 | 6.15 | qfq | 6,106,822 | 37,362,849 | 1.82% |
| 2024-01-10 | 6.08 | 6.14 | 5.96 | 6.04 | 6.04 | qfq | 6,308,050 | 38,220,663 | -0.98% |
| 2024-01-09 | 6.07 | 6.20 | 6.04 | 6.10 | 6.10 | qfq | 6,515,412 | 39,859,069 | 0.49% |
| 2024-01-08 | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 6,022,500 | 36,758,836 | -2.10% |
| 2024-01-05 | 6.27 | 6.33 | 6.14 | 6.20 | 6.20 | qfq | 5,334,100 | 33,219,941 | -1.12% |
| 2024-01-04 | 6.30 | 6.33 | 6.24 | 6.27 | 6.27 | qfq | 5,407,550 | 33,924,442 | -0.48% |
| 2024-01-03 | 6.39 | 6.40 | 6.26 | 6.30 | 6.30 | qfq | 6,396,200 | 40,377,049 | -1.72% |
| 2024-01-02 | 6.43 | 6.46 | 6.38 | 6.41 | 6.41 | qfq | 5,728,200 | 36,755,961 | -0.16% |
| 2023-12-29 | 6.26 | 6.45 | 6.23 | 6.42 | 6.42 | qfq | 9,882,798 | 63,024,109 | 2.56% |
| 2023-12-28 | 6.13 | 6.32 | 6.08 | 6.26 | 6.26 | qfq | 7,929,700 | 49,544,643 | 1.62% |
| 2023-12-27 | 6.13 | 6.17 | 6.07 | 6.16 | 6.16 | qfq | 4,897,962 | 30,033,823 | 0.82% |
| 2023-12-26 | 6.26 | 6.28 | 6.08 | 6.11 | 6.11 | qfq | 8,222,436 | 50,420,686 | -2.40% |
| 2023-12-25 | 6.25 | 6.33 | 6.20 | 6.26 | 6.26 | qfq | 5,075,600 | 31,728,960 | -0.16% |
| 2023-12-22 | 6.39 | 6.40 | 6.23 | 6.27 | 6.27 | qfq | 5,564,200 | 35,149,229 | -1.57% |
| 2023-12-21 | 6.34 | 6.41 | 6.24 | 6.37 | 6.37 | qfq | 6,086,900 | 38,540,154 | 0.00% |
| 2023-12-20 | 6.45 | 6.50 | 6.37 | 6.37 | 6.37 | qfq | 4,617,200 | 29,726,464 | -1.09% |
| 2023-12-19 | 6.44 | 6.46 | 6.34 | 6.44 | 6.44 | qfq | 4,969,600 | 31,814,365 | 0.94% |
| 2023-12-18 | 6.48 | 6.50 | 6.36 | 6.38 | 6.38 | qfq | 5,134,198 | 32,942,312 | -1.85% |
| 2023-12-15 | 6.51 | 6.55 | 6.46 | 6.50 | 6.50 | qfq | 4,136,632 | 26,887,436 | 0.15% |
| 2023-12-14 | 6.55 | 6.61 | 6.48 | 6.49 | 6.49 | qfq | 4,775,900 | 31,230,850 | -0.61% |
| 2023-12-13 | 6.60 | 6.63 | 6.51 | 6.53 | 6.53 | qfq | 6,185,750 | 40,611,440 | -1.36% |
| 2023-12-12 | 6.64 | 6.69 | 6.60 | 6.62 | 6.62 | qfq | 7,559,350 | 50,129,808 | -0.60% |
| 2023-12-11 | 6.59 | 6.66 | 6.51 | 6.66 | 6.66 | qfq | 6,937,350 | 45,698,116 | 1.06% |
| 2023-12-08 | 6.72 | 6.79 | 6.57 | 6.59 | 6.59 | qfq | 9,947,600 | 66,249,245 | -2.08% |
| 2023-12-07 | 6.69 | 6.77 | 6.63 | 6.73 | 6.73 | qfq | 5,884,050 | 39,400,453 | 0.15% |
| 2023-12-06 | 6.64 | 6.79 | 6.61 | 6.72 | 6.72 | qfq | 6,346,288 | 42,713,084 | 1.05% |
| 2023-12-05 | 6.78 | 6.78 | 6.65 | 6.65 | 6.65 | qfq | 7,676,300 | 51,574,437 | -2.06% |
| 2023-12-04 | 6.85 | 6.87 | 6.78 | 6.79 | 6.79 | qfq | 6,210,700 | 42,418,683 | -0.73% |
| 2023-12-01 | 6.78 | 6.88 | 6.71 | 6.84 | 6.84 | qfq | 11,299,822 | 76,824,000 | 0.74% |
| 2023-11-30 | 6.89 | 6.89 | 6.73 | 6.79 | 6.79 | qfq | 11,953,921 | 81,347,437 | -1.45% |
| 2023-11-29 | 6.95 | 7.04 | 6.86 | 6.89 | 6.89 | qfq | 9,293,251 | 64,590,894 | -1.29% |
| 2023-11-28 | 6.89 | 7.08 | 6.85 | 6.98 | 6.98 | qfq | 11,234,215 | 78,538,548 | 1.16% |
| 2023-11-27 | 6.81 | 6.93 | 6.79 | 6.90 | 6.90 | qfq | 11,415,205 | 78,336,207 | 0.29% |
| 2023-11-24 | 7.00 | 7.03 | 6.83 | 6.88 | 6.88 | qfq | 19,638,150 | 135,206,543 | -2.27% |
| 2023-11-23 | 7.22 | 7.23 | 6.99 | 7.04 | 7.04 | qfq | 32,172,148 | 227,560,869 | -2.90% |
| 2023-11-22 | 7.00 | 7.67 | 6.92 | 7.25 | 7.25 | qfq | 39,711,674 | 289,363,694 | 2.84% |
| 2023-11-21 | 7.06 | 7.11 | 7.01 | 7.05 | 7.05 | qfq | 8,620,050 | 60,844,532 | -0.14% |
| 2023-11-20 | 7.08 | 7.11 | 7.02 | 7.06 | 7.06 | qfq | 5,441,200 | 38,408,046 | 0.00% |
| 2023-11-17 | 6.98 | 7.07 | 6.96 | 7.06 | 7.06 | qfq | 5,285,250 | 37,181,653 | 0.86% |
| 2023-11-16 | 7.05 | 7.08 | 6.97 | 7.00 | 7.00 | qfq | 5,838,000 | 41,018,175 | -0.57% |
| 2023-11-15 | 7.05 | 7.12 | 7.01 | 7.04 | 7.04 | qfq | 6,558,150 | 46,288,041 | 0.28% |
| 2023-11-14 | 6.97 | 7.08 | 6.95 | 7.02 | 7.02 | qfq | 5,860,350 | 41,125,525 | 0.72% |
| 2023-11-13 | 6.90 | 7.00 | 6.88 | 6.97 | 6.97 | qfq | 6,598,100 | 45,839,851 | 1.60% |
| 2023-11-10 | 6.89 | 6.95 | 6.82 | 6.86 | 6.86 | qfq | 5,509,750 | 37,926,708 | -0.29% |
| 2023-11-09 | 6.97 | 7.00 | 6.85 | 6.88 | 6.88 | qfq | 6,877,096 | 47,463,894 | -1.29% |
| 2023-11-08 | 6.95 | 7.01 | 6.88 | 6.97 | 6.97 | qfq | 7,550,750 | 52,504,918 | 0.43% |
| 2023-11-07 | 6.95 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 6,902,800 | 47,793,439 | 0.58% |
| 2023-11-06 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | qfq | 6,461,338 | 44,448,765 | 1.47% |
| 2023-11-03 | 6.65 | 6.84 | 6.65 | 6.80 | 6.80 | qfq | 9,135,950 | 62,086,895 | 2.26% |
| 2023-11-02 | 6.80 | 6.86 | 6.61 | 6.65 | 6.65 | qfq | 8,286,870 | 55,831,926 | -2.78% |
| 2023-11-01 | 6.69 | 6.95 | 6.66 | 6.84 | 6.84 | qfq | 11,581,447 | 79,105,641 | 2.24% |
| 2023-10-31 | 6.74 | 6.79 | 6.66 | 6.69 | 6.69 | qfq | 5,218,400 | 35,096,643 | -0.89% |
| 2023-10-30 | 6.58 | 6.76 | 6.57 | 6.75 | 6.75 | qfq | 6,377,050 | 42,739,123 | 1.96% |
| 2023-10-27 | 6.54 | 6.64 | 6.48 | 6.62 | 6.62 | qfq | 5,194,050 | 34,109,995 | 0.76% |
| 2023-10-26 | 6.54 | 6.60 | 6.47 | 6.57 | 6.57 | qfq | 4,674,101 | 30,553,975 | -0.30% |
| 2023-10-25 | 6.48 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 6,052,400 | 39,695,531 | 2.01% |
| 2023-10-24 | 6.32 | 6.49 | 6.22 | 6.46 | 6.46 | qfq | 6,020,582 | 38,456,239 | 2.22% |
| 2023-10-23 | 6.44 | 6.54 | 6.27 | 6.32 | 6.32 | qfq | 5,869,300 | 37,433,832 | -3.07% |
| 2023-10-20 | 6.63 | 6.72 | 6.50 | 6.52 | 6.52 | qfq | 4,977,650 | 32,826,741 | -1.95% |
| 2023-10-19 | 6.61 | 6.85 | 6.59 | 6.65 | 6.65 | qfq | 5,526,550 | 37,141,084 | -0.15% |
| 2023-10-18 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | qfq | 4,444,998 | 29,727,972 | -2.06% |
| 2023-10-17 | 6.80 | 6.84 | 6.75 | 6.80 | 6.80 | qfq | 4,951,800 | 33,581,178 | -0.15% |
| 2023-10-16 | 6.90 | 6.94 | 6.77 | 6.81 | 6.81 | qfq | 6,606,950 | 45,017,691 | -1.73% |
| 2023-10-13 | 6.89 | 6.95 | 6.81 | 6.93 | 6.93 | qfq | 6,160,050 | 42,554,421 | 0.58% |
| 2023-10-12 | 6.86 | 6.90 | 6.78 | 6.89 | 6.89 | qfq | 7,173,800 | 49,172,482 | 0.73% |
| 2023-10-11 | 6.82 | 6.88 | 6.74 | 6.84 | 6.84 | qfq | 6,395,100 | 43,598,233 | 0.59% |
| 2023-10-10 | 6.73 | 6.85 | 6.72 | 6.80 | 6.80 | qfq | 6,028,400 | 40,960,687 | 1.19% |
| 2023-10-09 | 6.74 | 6.78 | 6.68 | 6.72 | 6.72 | qfq | 5,525,755 | 37,129,607 | 0.15% |
| 2023-09-28 | 6.53 | 6.75 | 6.50 | 6.71 | 6.71 | qfq | 7,733,105 | 51,571,625 | 3.07% |
| 2023-09-27 | 6.53 | 6.57 | 6.45 | 6.51 | 6.51 | qfq | 6,012,650 | 39,245,078 | -0.31% |
| 2023-09-26 | 6.52 | 6.60 | 6.44 | 6.53 | 6.53 | qfq | 5,041,100 | 32,820,244 | -0.15% |
| 2023-09-25 | 6.59 | 6.64 | 6.51 | 6.54 | 6.54 | qfq | 3,893,032 | 25,486,374 | -0.61% |
| 2023-09-22 | 6.36 | 6.59 | 6.36 | 6.58 | 6.58 | qfq | 6,339,299 | 41,254,365 | 2.49% |
| 2023-09-21 | 6.38 | 6.48 | 6.33 | 6.42 | 6.42 | qfq | 4,658,850 | 29,849,771 | 0.94% |
| 2023-09-20 | 6.43 | 6.47 | 6.35 | 6.36 | 6.36 | qfq | 3,989,850 | 25,517,656 | -1.09% |
| 2023-09-19 | 6.55 | 6.60 | 6.41 | 6.43 | 6.43 | qfq | 5,369,400 | 34,685,195 | -2.58% |
| 2023-09-18 | 6.60 | 6.69 | 6.51 | 6.60 | 6.60 | qfq | 6,107,950 | 40,341,822 | -0.15% |
| 2023-09-15 | 6.58 | 6.71 | 6.49 | 6.61 | 6.61 | qfq | 7,798,400 | 51,431,426 | 1.07% |
| 2023-09-14 | 6.64 | 6.68 | 6.47 | 6.54 | 6.54 | qfq | 4,589,850 | 30,051,559 | -1.51% |
| 2023-09-13 | 6.76 | 6.76 | 6.56 | 6.64 | 6.64 | qfq | 5,449,400 | 36,159,499 | -1.63% |
| 2023-09-12 | 6.80 | 6.84 | 6.72 | 6.75 | 6.75 | qfq | 4,275,050 | 28,900,156 | -0.74% |
| 2023-09-11 | 6.80 | 6.84 | 6.72 | 6.80 | 6.80 | qfq | 6,708,026 | 45,555,590 | 0.15% |
| 2023-09-08 | 6.70 | 6.82 | 6.66 | 6.79 | 6.79 | qfq | 5,792,100 | 39,179,325 | 1.04% |
| 2023-09-07 | 6.87 | 6.87 | 6.70 | 6.72 | 6.72 | qfq | 9,303,482 | 63,051,002 | -1.90% |
| 2023-09-06 | 6.71 | 6.85 | 6.66 | 6.85 | 6.85 | qfq | 9,213,690 | 62,565,818 | 1.93% |
| 2023-09-05 | 6.68 | 6.80 | 6.66 | 6.72 | 6.72 | qfq | 8,169,950 | 54,964,411 | 0.60% |
| 2023-09-04 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 6,457,250 | 42,746,057 | 1.83% |
| 2023-09-01 | 6.55 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 6,464,650 | 42,494,945 | 0.61% |
| 2023-08-31 | 6.54 | 6.59 | 6.49 | 6.52 | 6.52 | qfq | 6,801,000 | 44,457,667 | -0.46% |
| 2023-08-30 | 6.38 | 6.60 | 6.35 | 6.55 | 6.55 | qfq | 10,747,632 | 70,146,295 | 2.02% |
| 2023-08-29 | 6.20 | 6.44 | 6.17 | 6.42 | 6.42 | qfq | 8,477,450 | 53,923,177 | 3.38% |
| 2023-08-28 | 6.57 | 6.63 | 6.21 | 6.21 | 6.21 | qfq | 9,103,500 | 58,042,009 | 0.16% |
| 2023-08-25 | 6.43 | 6.46 | 6.13 | 6.20 | 6.20 | qfq | 11,001,751 | 69,065,225 | -4.02% |
| 2023-08-24 | 6.51 | 6.56 | 6.40 | 6.46 | 6.46 | qfq | 6,509,951 | 42,149,886 | -0.62% |
| 2023-08-23 | 6.71 | 6.73 | 6.48 | 6.50 | 6.50 | qfq | 9,293,550 | 61,218,267 | -3.42% |
| 2023-08-22 | 6.70 | 6.75 | 6.58 | 6.73 | 6.73 | qfq | 7,265,150 | 48,395,720 | 1.05% |
| 2023-08-21 | 6.66 | 6.75 | 6.65 | 6.66 | 6.66 | qfq | 5,446,286 | 36,476,784 | -0.30% |
| 2023-08-18 | 6.88 | 6.92 | 6.64 | 6.68 | 6.68 | qfq | 11,191,500 | 76,018,667 | -3.33% |
| 2023-08-17 | 6.83 | 6.91 | 6.74 | 6.91 | 6.91 | qfq | 9,625,749 | 65,810,277 | 0.58% |
| 2023-08-16 | 6.85 | 6.94 | 6.74 | 6.87 | 6.87 | qfq | 13,318,850 | 90,869,387 | -0.72% |
| 2023-08-15 | 6.93 | 7.13 | 6.92 | 6.92 | 6.92 | qfq | 13,711,159 | 96,186,672 | -0.43% |
| 2023-08-14 | 7.00 | 7.08 | 6.82 | 6.95 | 6.95 | qfq | 18,585,993 | 128,855,277 | -2.66% |
| 2023-08-11 | 7.49 | 7.57 | 7.13 | 7.14 | 7.14 | qfq | 20,922,097 | 153,297,552 | -4.03% |
| 2023-08-10 | 7.58 | 7.60 | 7.36 | 7.44 | 7.44 | qfq | 29,107,853 | 217,633,283 | -3.25% |
| 2023-08-09 | 7.40 | 7.90 | 7.35 | 7.69 | 7.69 | qfq | 40,835,503 | 312,631,129 | 2.12% |
| 2023-08-08 | 7.65 | 7.75 | 7.48 | 7.53 | 7.53 | qfq | 38,089,087 | 289,667,598 | -4.44% |
| 2023-08-07 | 7.31 | 8.10 | 7.25 | 7.88 | 7.88 | qfq | 63,165,250 | 486,579,710 | 4.93% |
| 2023-08-04 | 7.17 | 7.65 | 7.05 | 7.51 | 7.51 | qfq | 52,243,917 | 378,632,465 | 3.59% |
| 2023-08-03 | 7.18 | 7.48 | 7.17 | 7.25 | 7.25 | qfq | 45,298,273 | 328,130,124 | -3.97% |
| 2023-08-02 | 7.55 | 8.20 | 7.53 | 7.55 | 7.55 | qfq | 67,375,613 | 523,153,468 | 6.79% |
| 2023-08-01 | 6.91 | 7.10 | 6.83 | 7.07 | 7.07 | qfq | 8,839,647 | 61,476,967 | 2.32% |
| 2023-07-31 | 6.84 | 6.94 | 6.82 | 6.91 | 6.91 | qfq | 4,399,330 | 30,361,587 | 0.88% |
| 2023-07-28 | 6.76 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 4,478,232 | 30,400,272 | 0.88% |
| 2023-07-27 | 6.90 | 6.96 | 6.77 | 6.79 | 6.79 | qfq | 5,563,013 | 38,095,566 | -1.31% |
| 2023-07-26 | 7.05 | 7.05 | 6.85 | 6.88 | 6.88 | qfq | 6,539,644 | 45,227,826 | -1.99% |
| 2023-07-25 | 6.84 | 7.05 | 6.81 | 7.02 | 7.02 | qfq | 8,685,914 | 60,392,478 | 3.24% |
| 2023-07-24 | 6.86 | 6.97 | 6.78 | 6.80 | 6.80 | qfq | 7,963,558 | 54,581,558 | -1.73% |
| 2023-07-21 | 6.99 | 7.11 | 6.90 | 6.92 | 6.92 | qfq | 9,900,730 | 69,225,615 | -1.98% |
| 2023-07-20 | 7.02 | 7.28 | 7.01 | 7.06 | 7.06 | qfq | 19,279,589 | 136,997,908 | -2.08% |
| 2023-07-19 | 7.50 | 7.80 | 7.18 | 7.21 | 7.21 | qfq | 29,618,510 | 220,659,374 | -1.37% |
| 2023-07-18 | 7.12 | 7.36 | 7.11 | 7.31 | 7.31 | qfq | 13,756,439 | 99,871,382 | 1.95% |