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
飞鹿股份300665.SZ
最近收盘价8.202026-07-17
最近交易日2026-07-17
成交量（股）25,314,332
成交额（元）227,459,857
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 9.80 | 10.06 | 8.10 | 8.20 | 8.20 | qfq | 25,314,332 | 227,459,857 | -8.89% |
| 2026-07-16 | 8.86 | 9.53 | 8.81 | 9.00 | 9.00 | qfq | 12,571,400 | 115,627,087 | 0.11% |
| 2026-07-15 | 8.91 | 9.17 | 8.68 | 8.99 | 8.99 | qfq | 8,989,299 | 80,757,210 | 0.90% |
| 2026-07-14 | 8.90 | 8.95 | 8.51 | 8.91 | 8.91 | qfq | 10,073,000 | 88,312,262 | -0.45% |
| 2026-07-13 | 9.54 | 9.57 | 8.82 | 8.95 | 8.95 | qfq | 12,963,540 | 116,973,150 | -5.19% |
| 2026-07-10 | 9.18 | 9.84 | 9.11 | 9.44 | 9.44 | qfq | 16,338,780 | 157,100,004 | 2.72% |
| 2026-07-09 | 8.68 | 9.58 | 8.67 | 9.19 | 9.19 | qfq | 18,312,400 | 168,108,570 | 5.15% |
| 2026-07-08 | 9.01 | 9.04 | 8.55 | 8.74 | 8.74 | qfq | 11,965,100 | 104,645,049 | -3.32% |
| 2026-07-07 | 9.59 | 9.65 | 8.93 | 9.04 | 9.04 | qfq | 14,834,109 | 135,917,559 | -5.34% |
| 2026-07-06 | 9.62 | 9.87 | 9.42 | 9.55 | 9.55 | qfq | 12,937,128 | 124,586,256 | -1.65% |
| 2026-07-03 | 9.99 | 10.08 | 9.50 | 9.71 | 9.71 | qfq | 18,311,764 | 177,698,827 | -3.19% |
| 2026-07-02 | 9.89 | 10.57 | 9.70 | 10.03 | 10.03 | qfq | 23,410,593 | 239,001,483 | -0.40% |
| 2026-07-01 | 10.10 | 10.49 | 9.95 | 10.07 | 10.07 | qfq | 24,873,865 | 253,513,852 | -1.56% |
| 2026-06-30 | 10.50 | 10.75 | 9.98 | 10.23 | 10.23 | qfq | 33,657,532 | 344,641,211 | -7.75% |
| 2026-06-29 | 10.50 | 11.75 | 10.45 | 11.09 | 11.09 | qfq | 35,626,684 | 393,777,765 | 2.69% |
| 2026-06-26 | 10.91 | 11.24 | 10.40 | 10.80 | 10.80 | qfq | 35,232,760 | 379,173,540 | -4.34% |
| 2026-06-25 | 11.26 | 12.65 | 11.22 | 11.29 | 11.29 | qfq | 54,262,345 | 643,597,529 | -7.61% |
| 2026-06-24 | 12.01 | 12.74 | 11.47 | 12.22 | 12.22 | qfq | 68,742,251 | 832,587,070 | 3.91% |
| 2026-06-23 | 11.76 | 11.76 | 10.16 | 11.76 | 11.76 | qfq | 64,665,634 | 714,263,131 | 20.00% |
| 2026-06-15 | 10.27 | 10.35 | 9.30 | 9.80 | 9.80 | qfq | 42,055,872 | 412,474,145 | -11.15% |
| 2026-06-12 | 11.26 | 11.49 | 10.88 | 11.03 | 11.03 | qfq | 35,337,637 | 391,674,208 | -6.60% |
| 2026-06-11 | 11.20 | 12.67 | 11.18 | 11.81 | 11.81 | qfq | 52,144,463 | 618,796,357 | 6.68% |
| 2026-06-10 | 10.18 | 11.19 | 10.00 | 11.07 | 11.07 | qfq | 26,670,816 | 281,871,153 | 8.74% |
| 2026-06-09 | 10.28 | 10.31 | 9.89 | 10.18 | 10.18 | qfq | 14,478,552 | 145,898,346 | 0.49% |
| 2026-06-08 | 10.01 | 10.75 | 9.93 | 10.13 | 10.13 | qfq | 22,453,272 | 232,751,084 | -1.84% |
| 2026-06-05 | 9.93 | 10.43 | 9.72 | 10.32 | 10.32 | qfq | 20,593,336 | 208,556,234 | 2.38% |
| 2026-06-04 | 9.81 | 10.28 | 9.75 | 10.08 | 10.08 | qfq | 21,055,157 | 211,896,286 | 1.72% |
| 2026-06-03 | 9.68 | 10.08 | 9.56 | 9.91 | 9.91 | qfq | 13,638,740 | 134,970,870 | 3.01% |
| 2026-06-02 | 9.72 | 9.99 | 9.26 | 9.62 | 9.62 | qfq | 10,036,600 | 95,297,179 | -1.03% |
| 2026-06-01 | 9.54 | 9.84 | 9.31 | 9.72 | 9.72 | qfq | 12,610,816 | 121,682,453 | 0.83% |
| 2026-05-29 | 9.52 | 10.16 | 9.50 | 9.64 | 9.64 | qfq | 15,974,899 | 156,197,395 | 1.47% |
| 2026-05-28 | 9.55 | 9.59 | 9.23 | 9.50 | 9.50 | qfq | 7,892,474 | 74,405,172 | 0.00% |
| 2026-05-27 | 9.84 | 9.84 | 9.40 | 9.50 | 9.50 | qfq | 8,887,286 | 84,841,929 | -3.46% |
| 2026-05-26 | 10.00 | 10.10 | 9.65 | 9.84 | 9.84 | qfq | 11,813,468 | 116,503,425 | -1.89% |
| 2026-05-25 | 9.75 | 10.25 | 9.73 | 10.03 | 10.03 | qfq | 14,550,832 | 144,359,888 | 2.87% |
| 2026-05-22 | 9.32 | 9.82 | 9.25 | 9.75 | 9.75 | qfq | 13,741,147 | 130,934,100 | 4.50% |
| 2026-05-21 | 9.81 | 9.90 | 9.31 | 9.33 | 9.33 | qfq | 12,625,134 | 120,960,743 | -4.89% |
| 2026-05-20 | 10.07 | 10.07 | 9.77 | 9.81 | 9.81 | qfq | 12,783,090 | 126,064,866 | -2.68% |
| 2026-05-19 | 9.85 | 10.34 | 9.79 | 10.08 | 10.08 | qfq | 13,874,871 | 138,269,253 | 1.82% |
| 2026-05-18 | 10.00 | 10.00 | 9.63 | 9.90 | 9.90 | qfq | 19,482,514 | 191,073,573 | -1.49% |
| 2026-05-15 | 9.99 | 10.68 | 9.88 | 10.05 | 10.05 | qfq | 27,162,300 | 276,017,686 | 0.90% |
| 2026-05-14 | 9.25 | 10.18 | 9.25 | 9.96 | 9.96 | qfq | 30,851,233 | 304,013,059 | 8.50% |
| 2026-05-13 | 9.20 | 9.35 | 9.10 | 9.18 | 9.18 | qfq | 10,422,420 | 95,823,886 | -0.22% |
| 2026-05-12 | 9.33 | 9.33 | 9.08 | 9.20 | 9.20 | qfq | 9,912,890 | 91,187,065 | -1.39% |
| 2026-05-11 | 9.09 | 9.40 | 9.05 | 9.33 | 9.33 | qfq | 15,584,800 | 143,734,328 | 3.21% |
| 2026-05-08 | 9.08 | 9.13 | 8.84 | 9.04 | 9.04 | qfq | 9,517,600 | 85,598,462 | 0.11% |
| 2026-05-07 | 8.85 | 9.22 | 8.80 | 9.03 | 9.03 | qfq | 14,617,664 | 132,107,111 | 2.50% |
| 2026-05-06 | 8.60 | 8.96 | 8.56 | 8.81 | 8.81 | qfq | 14,978,510 | 131,464,002 | 3.77% |
| 2026-04-30 | 8.30 | 8.64 | 8.30 | 8.49 | 8.49 | qfq | 9,369,000 | 79,005,031 | 2.54% |
| 2026-04-29 | 8.07 | 8.37 | 8.01 | 8.28 | 8.28 | qfq | 11,167,832 | 92,321,539 | 2.73% |
| 2026-04-28 | 7.90 | 8.28 | 7.88 | 8.06 | 8.06 | qfq | 14,228,908 | 115,697,954 | 2.28% |
| 2026-04-27 | 7.68 | 7.92 | 7.61 | 7.88 | 7.88 | qfq | 6,294,325 | 49,035,225 | 1.94% |
| 2026-04-24 | 7.56 | 7.77 | 7.51 | 7.73 | 7.73 | qfq | 4,766,566 | 36,514,118 | 1.84% |
| 2026-04-23 | 7.68 | 7.69 | 7.50 | 7.59 | 7.59 | qfq | 4,617,500 | 34,990,826 | -0.91% |
| 2026-04-22 | 7.78 | 7.78 | 7.64 | 7.66 | 7.66 | qfq | 3,747,666 | 28,764,139 | -0.91% |
| 2026-04-21 | 7.75 | 7.84 | 7.69 | 7.73 | 7.73 | qfq | 4,123,820 | 31,980,125 | -0.90% |
| 2026-04-20 | 7.69 | 7.82 | 7.63 | 7.80 | 7.80 | qfq | 4,501,320 | 34,864,496 | 1.56% |
| 2026-04-17 | 7.78 | 7.83 | 7.62 | 7.68 | 7.68 | qfq | 4,698,500 | 36,208,317 | -1.03% |
| 2026-04-16 | 7.70 | 7.81 | 7.51 | 7.76 | 7.76 | qfq | 5,418,500 | 41,718,843 | 1.97% |
| 2026-04-15 | 7.66 | 7.71 | 7.57 | 7.61 | 7.61 | qfq | 4,183,840 | 31,961,713 | -0.78% |
| 2026-04-14 | 7.75 | 7.76 | 7.55 | 7.67 | 7.67 | qfq | 4,587,614 | 35,054,242 | -0.13% |
| 2026-04-13 | 7.78 | 7.79 | 7.58 | 7.68 | 7.68 | qfq | 5,368,831 | 41,134,607 | -0.65% |
| 2026-04-10 | 7.78 | 7.84 | 7.68 | 7.73 | 7.73 | qfq | 4,953,086 | 38,494,011 | 0.26% |
| 2026-04-09 | 7.86 | 7.89 | 7.65 | 7.71 | 7.71 | qfq | 7,134,211 | 55,275,780 | -2.65% |
| 2026-04-08 | 7.66 | 7.92 | 7.65 | 7.92 | 7.92 | qfq | 8,894,100 | 69,640,461 | 5.04% |
| 2026-04-07 | 7.15 | 7.55 | 7.11 | 7.54 | 7.54 | qfq | 9,026,466 | 67,141,866 | 4.58% |
| 2026-04-03 | 7.56 | 7.56 | 7.16 | 7.21 | 7.21 | qfq | 6,780,611 | 49,383,101 | -4.12% |
| 2026-04-02 | 7.70 | 7.75 | 7.47 | 7.52 | 7.52 | qfq | 6,692,011 | 50,787,198 | -2.34% |
| 2026-04-01 | 7.72 | 7.76 | 7.60 | 7.70 | 7.70 | qfq | 8,718,827 | 66,945,740 | 1.99% |
| 2026-03-31 | 7.69 | 7.96 | 7.53 | 7.55 | 7.55 | qfq | 11,587,718 | 89,767,460 | -1.95% |
| 2026-03-30 | 7.51 | 7.86 | 7.40 | 7.70 | 7.70 | qfq | 9,726,692 | 74,053,305 | 1.72% |
| 2026-03-27 | 7.31 | 7.58 | 7.18 | 7.57 | 7.57 | qfq | 8,517,900 | 63,767,789 | 3.42% |
| 2026-03-26 | 7.51 | 7.63 | 7.22 | 7.32 | 7.32 | qfq | 8,335,100 | 61,541,997 | -2.27% |
| 2026-03-25 | 7.42 | 7.55 | 7.41 | 7.49 | 7.49 | qfq | 7,641,280 | 57,231,735 | 1.90% |
| 2026-03-24 | 7.09 | 7.38 | 6.95 | 7.35 | 7.35 | qfq | 10,919,427 | 78,370,045 | 5.76% |
| 2026-03-23 | 7.21 | 7.33 | 6.86 | 6.95 | 6.95 | qfq | 10,498,117 | 74,608,055 | -5.83% |
| 2026-03-20 | 7.72 | 7.78 | 7.36 | 7.38 | 7.38 | qfq | 8,415,936 | 63,409,897 | -4.40% |
| 2026-03-19 | 7.91 | 7.98 | 7.69 | 7.72 | 7.72 | qfq | 5,512,100 | 43,076,482 | -3.86% |
| 2026-03-18 | 7.90 | 8.05 | 7.83 | 8.03 | 8.03 | qfq | 5,217,136 | 41,385,193 | 1.77% |
| 2026-03-17 | 8.15 | 8.16 | 7.87 | 7.89 | 7.89 | qfq | 5,228,700 | 41,974,690 | -2.59% |
| 2026-03-16 | 8.08 | 8.25 | 8.02 | 8.10 | 8.10 | qfq | 5,448,865 | 44,183,680 | 0.25% |
| 2026-03-13 | 8.07 | 8.26 | 8.03 | 8.08 | 8.08 | qfq | 5,426,703 | 44,282,106 | 0.12% |
| 2026-03-12 | 8.23 | 8.25 | 8.04 | 8.07 | 8.07 | qfq | 5,778,200 | 46,930,376 | -1.47% |
| 2026-03-11 | 8.34 | 8.40 | 8.18 | 8.19 | 8.19 | qfq | 4,605,037 | 37,989,142 | -1.33% |
| 2026-03-10 | 8.15 | 8.33 | 8.13 | 8.30 | 8.30 | qfq | 5,465,600 | 45,180,811 | 2.47% |
| 2026-03-09 | 8.10 | 8.22 | 7.98 | 8.10 | 8.10 | qfq | 7,189,520 | 58,053,964 | -1.10% |
| 2026-03-06 | 7.91 | 8.19 | 7.91 | 8.19 | 8.19 | qfq | 7,527,456 | 61,106,126 | 3.02% |
| 2026-03-05 | 7.93 | 8.03 | 7.85 | 7.95 | 7.95 | qfq | 6,155,406 | 48,935,473 | 2.19% |
| 2026-03-04 | 7.77 | 7.92 | 7.68 | 7.78 | 7.78 | qfq | 7,516,809 | 58,572,560 | -1.14% |
| 2026-03-03 | 8.18 | 8.24 | 7.84 | 7.87 | 7.87 | qfq | 9,326,806 | 74,911,962 | -3.67% |
| 2026-03-02 | 8.49 | 8.50 | 8.15 | 8.17 | 8.17 | qfq | 9,346,320 | 77,165,380 | -4.33% |
| 2026-02-27 | 8.54 | 8.59 | 8.44 | 8.54 | 8.54 | qfq | 6,596,026 | 56,058,571 | 0.00% |
| 2026-02-26 | 8.78 | 8.81 | 8.54 | 8.54 | 8.54 | qfq | 6,998,340 | 60,500,940 | -2.73% |
| 2026-02-25 | 8.72 | 8.83 | 8.69 | 8.78 | 8.78 | qfq | 6,557,140 | 57,552,145 | 0.80% |
| 2026-02-24 | 8.53 | 8.75 | 8.53 | 8.71 | 8.71 | qfq | 7,599,600 | 65,866,138 | 2.47% |
| 2026-02-13 | 8.45 | 8.62 | 8.37 | 8.50 | 8.50 | qfq | 8,933,760 | 76,063,701 | 0.47% |
| 2026-02-12 | 8.44 | 8.59 | 8.18 | 8.46 | 8.46 | qfq | 16,681,181 | 140,650,198 | -3.53% |
| 2026-02-11 | 8.86 | 8.88 | 8.74 | 8.77 | 8.77 | qfq | 6,421,880 | 56,462,604 | -0.68% |
| 2026-02-10 | 8.88 | 8.93 | 8.83 | 8.83 | 8.83 | qfq | 5,122,309 | 45,482,570 | -0.56% |
| 2026-02-09 | 8.92 | 8.93 | 8.81 | 8.88 | 8.88 | qfq | 5,398,520 | 47,834,621 | 1.02% |
| 2026-02-06 | 8.80 | 8.87 | 8.70 | 8.79 | 8.79 | qfq | 4,708,120 | 41,490,028 | -0.11% |
| 2026-02-05 | 8.82 | 8.94 | 8.76 | 8.80 | 8.80 | qfq | 5,430,346 | 48,070,450 | -0.45% |
| 2026-02-04 | 8.78 | 8.96 | 8.73 | 8.84 | 8.84 | qfq | 6,470,951 | 57,142,241 | 1.14% |
| 2026-02-03 | 8.61 | 8.77 | 8.59 | 8.74 | 8.74 | qfq | 4,914,969 | 42,757,259 | 2.58% |
| 2026-02-02 | 8.63 | 8.79 | 8.51 | 8.52 | 8.52 | qfq | 7,793,425 | 67,605,577 | -2.74% |
| 2026-01-30 | 8.49 | 8.79 | 8.49 | 8.76 | 8.76 | qfq | 8,684,480 | 75,238,076 | 2.10% |
| 2026-01-29 | 8.69 | 8.80 | 8.57 | 8.58 | 8.58 | qfq | 7,313,409 | 63,422,188 | -1.38% |
| 2026-01-28 | 8.85 | 8.92 | 8.68 | 8.70 | 8.70 | qfq | 7,389,396 | 64,747,051 | -1.92% |
| 2026-01-27 | 9.06 | 9.09 | 8.66 | 8.87 | 8.87 | qfq | 11,444,679 | 100,937,277 | -2.31% |
| 2026-01-26 | 9.33 | 9.35 | 9.06 | 9.08 | 9.08 | qfq | 10,558,700 | 96,663,531 | -2.26% |
| 2026-01-23 | 9.28 | 9.30 | 9.20 | 9.29 | 9.29 | qfq | 7,984,400 | 73,895,073 | 0.00% |
| 2026-01-22 | 9.18 | 9.30 | 9.13 | 9.29 | 9.29 | qfq | 8,432,837 | 77,935,554 | 1.20% |
| 2026-01-21 | 9.15 | 9.19 | 9.06 | 9.18 | 9.18 | qfq | 5,485,320 | 50,123,613 | 0.33% |
| 2026-01-20 | 9.22 | 9.27 | 9.14 | 9.15 | 9.15 | qfq | 7,255,092 | 66,765,105 | -0.54% |
| 2026-01-19 | 9.19 | 9.21 | 9.07 | 9.20 | 9.20 | qfq | 6,935,120 | 63,445,161 | 0.22% |
| 2026-01-16 | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | qfq | 7,740,094 | 70,886,568 | 1.32% |
| 2026-01-15 | 9.16 | 9.18 | 9.05 | 9.06 | 9.06 | qfq | 8,555,400 | 77,851,994 | -0.98% |
| 2026-01-14 | 9.22 | 9.27 | 9.10 | 9.15 | 9.15 | qfq | 12,222,062 | 112,315,495 | -0.76% |
| 2026-01-13 | 9.25 | 9.26 | 9.10 | 9.22 | 9.22 | qfq | 10,812,665 | 99,450,507 | -0.11% |
| 2026-01-12 | 9.25 | 9.27 | 9.17 | 9.23 | 9.23 | qfq | 13,701,288 | 126,402,543 | -0.22% |
| 2026-01-09 | 9.29 | 9.36 | 9.18 | 9.25 | 9.25 | qfq | 16,304,826 | 150,436,228 | -0.32% |
| 2026-01-08 | 9.38 | 9.39 | 9.26 | 9.28 | 9.28 | qfq | 12,684,516 | 117,905,831 | -1.59% |
| 2026-01-07 | 9.27 | 9.53 | 9.20 | 9.43 | 9.43 | qfq | 16,133,010 | 151,248,073 | 1.73% |
| 2026-01-06 | 9.30 | 9.34 | 9.20 | 9.27 | 9.27 | qfq | 13,960,558 | 129,398,142 | -0.75% |
| 2026-01-05 | 9.75 | 9.76 | 9.27 | 9.34 | 9.34 | qfq | 32,338,105 | 303,522,908 | -4.30% |
| 2025-12-31 | 9.77 | 10.08 | 9.67 | 9.76 | 9.76 | qfq | 16,058,022 | 158,376,425 | 0.41% |
| 2025-12-30 | 9.99 | 10.05 | 9.66 | 9.72 | 9.72 | qfq | 12,660,150 | 124,395,267 | -3.86% |
| 2025-12-29 | 9.86 | 10.26 | 9.80 | 10.11 | 10.11 | qfq | 18,605,237 | 187,946,532 | 2.54% |
| 2025-12-26 | 9.82 | 9.92 | 9.69 | 9.86 | 9.86 | qfq | 7,323,372 | 71,828,700 | 0.31% |
| 2025-12-25 | 9.96 | 9.99 | 9.70 | 9.83 | 9.83 | qfq | 9,349,212 | 91,590,399 | -1.21% |
| 2025-12-24 | 9.93 | 10.00 | 9.83 | 9.95 | 9.95 | qfq | 9,521,788 | 94,460,212 | 0.71% |
| 2025-12-23 | 9.65 | 10.08 | 9.56 | 9.88 | 9.88 | qfq | 16,580,408 | 163,058,951 | 2.07% |
| 2025-12-22 | 9.67 | 9.75 | 9.55 | 9.68 | 9.68 | qfq | 6,221,676 | 60,173,216 | 1.04% |
| 2025-12-19 | 9.45 | 9.60 | 9.43 | 9.58 | 9.58 | qfq | 5,221,518 | 49,808,893 | 0.95% |
| 2025-12-18 | 9.35 | 9.61 | 9.31 | 9.49 | 9.49 | qfq | 6,401,155 | 60,978,694 | 0.85% |
| 2025-12-17 | 9.44 | 9.47 | 9.18 | 9.41 | 9.41 | qfq | 7,934,900 | 73,918,844 | -0.11% |
| 2025-12-16 | 9.58 | 9.89 | 9.29 | 9.42 | 9.42 | qfq | 10,410,098 | 98,532,979 | -2.28% |
| 2025-12-15 | 9.39 | 9.75 | 9.25 | 9.64 | 9.64 | qfq | 11,214,600 | 107,735,140 | 2.66% |
| 2025-12-12 | 9.25 | 9.77 | 9.21 | 9.39 | 9.39 | qfq | 12,005,649 | 114,563,268 | 1.29% |
| 2025-12-11 | 9.45 | 9.49 | 9.22 | 9.27 | 9.27 | qfq | 7,631,780 | 71,228,090 | -1.90% |
| 2025-12-10 | 9.67 | 9.79 | 9.44 | 9.45 | 9.45 | qfq | 8,418,300 | 80,381,657 | -3.08% |
| 2025-12-09 | 9.67 | 9.80 | 9.60 | 9.75 | 9.75 | qfq | 7,354,632 | 71,623,876 | 0.62% |
| 2025-12-08 | 9.72 | 9.80 | 9.62 | 9.69 | 9.69 | qfq | 6,579,900 | 63,884,110 | 0.31% |
| 2025-12-05 | 9.66 | 9.67 | 9.39 | 9.66 | 9.66 | qfq | 9,479,282 | 90,488,967 | 0.73% |
| 2025-12-04 | 9.60 | 9.89 | 9.49 | 9.59 | 9.59 | qfq | 10,365,512 | 100,603,383 | -0.93% |
| 2025-12-03 | 9.63 | 9.80 | 9.47 | 9.68 | 9.68 | qfq | 8,419,101 | 80,887,405 | 0.41% |
| 2025-12-02 | 9.90 | 9.91 | 9.57 | 9.64 | 9.64 | qfq | 9,387,275 | 90,588,850 | -2.43% |
| 2025-12-01 | 9.82 | 10.25 | 9.80 | 9.88 | 9.88 | qfq | 15,923,068 | 159,540,982 | 0.92% |
| 2025-11-28 | 9.76 | 9.83 | 9.59 | 9.79 | 9.79 | qfq | 9,586,030 | 93,326,206 | 0.31% |
| 2025-11-27 | 9.31 | 9.91 | 9.31 | 9.76 | 9.76 | qfq | 18,830,805 | 183,077,998 | 5.17% |
| 2025-11-26 | 9.40 | 9.64 | 9.24 | 9.28 | 9.28 | qfq | 8,643,320 | 81,215,627 | -1.07% |
| 2025-11-25 | 9.48 | 9.57 | 9.32 | 9.38 | 9.38 | qfq | 8,252,359 | 78,009,831 | -0.11% |
| 2025-11-24 | 9.21 | 9.50 | 9.16 | 9.39 | 9.39 | qfq | 10,565,982 | 99,087,877 | 2.40% |
| 2025-11-21 | 9.45 | 9.63 | 9.04 | 9.17 | 9.17 | qfq | 14,131,799 | 130,817,802 | -4.48% |
| 2025-11-20 | 9.89 | 9.94 | 9.53 | 9.60 | 9.60 | qfq | 8,694,360 | 84,047,817 | -2.24% |
| 2025-11-19 | 10.05 | 10.05 | 9.68 | 9.82 | 9.82 | qfq | 12,083,252 | 118,921,694 | -2.29% |
| 2025-11-18 | 10.06 | 10.37 | 9.85 | 10.05 | 10.05 | qfq | 16,630,021 | 167,745,963 | -0.40% |
| 2025-11-17 | 10.24 | 10.26 | 9.95 | 10.09 | 10.09 | qfq | 16,100,249 | 161,902,077 | -1.66% |
| 2025-11-14 | 9.81 | 10.44 | 9.79 | 10.26 | 10.26 | qfq | 22,518,598 | 229,070,944 | 3.64% |
| 2025-11-13 | 9.84 | 10.06 | 9.83 | 9.90 | 9.90 | qfq | 12,579,607 | 125,377,241 | 0.61% |
| 2025-11-12 | 9.97 | 9.97 | 9.70 | 9.84 | 9.84 | qfq | 12,389,520 | 121,312,907 | -1.30% |
| 2025-11-11 | 9.89 | 10.00 | 9.73 | 9.97 | 9.97 | qfq | 14,929,753 | 147,766,060 | 1.42% |
| 2025-11-10 | 9.88 | 10.01 | 9.68 | 9.83 | 9.83 | qfq | 18,080,047 | 177,965,768 | -0.71% |
| 2025-11-07 | 9.36 | 10.08 | 9.32 | 9.90 | 9.90 | qfq | 27,050,617 | 263,870,753 | 5.77% |
| 2025-11-06 | 9.45 | 9.49 | 9.33 | 9.36 | 9.36 | qfq | 6,113,848 | 57,258,027 | -0.95% |
| 2025-11-05 | 9.30 | 9.48 | 9.25 | 9.45 | 9.45 | qfq | 8,199,479 | 77,018,405 | 0.64% |
| 2025-11-04 | 9.37 | 9.49 | 9.28 | 9.39 | 9.39 | qfq | 6,740,085 | 63,172,789 | 0.21% |
| 2025-11-03 | 9.45 | 9.49 | 9.25 | 9.37 | 9.37 | qfq | 9,313,068 | 87,240,074 | 0.54% |
| 2025-10-31 | 9.16 | 9.38 | 9.16 | 9.32 | 9.32 | qfq | 7,249,812 | 67,371,105 | 1.75% |
| 2025-10-30 | 9.29 | 9.35 | 9.15 | 9.16 | 9.16 | qfq | 8,448,852 | 77,806,528 | -2.14% |
| 2025-10-29 | 9.50 | 9.50 | 9.26 | 9.36 | 9.36 | qfq | 6,334,999 | 59,191,209 | -0.95% |
| 2025-10-28 | 9.40 | 9.64 | 9.37 | 9.45 | 9.45 | qfq | 6,678,800 | 63,497,398 | 0.11% |
| 2025-10-27 | 9.47 | 9.60 | 9.31 | 9.44 | 9.44 | qfq | 7,618,880 | 71,816,983 | -0.21% |
| 2025-10-24 | 9.40 | 9.58 | 9.40 | 9.46 | 9.46 | qfq | 9,008,624 | 85,622,483 | 0.64% |
| 2025-10-23 | 9.55 | 9.58 | 9.20 | 9.40 | 9.40 | qfq | 11,789,700 | 110,198,950 | -1.98% |
| 2025-10-22 | 9.70 | 9.80 | 9.58 | 9.59 | 9.59 | qfq | 11,540,087 | 111,657,325 | -1.94% |
| 2025-10-21 | 9.39 | 9.82 | 9.29 | 9.78 | 9.78 | qfq | 18,240,699 | 175,773,160 | 5.16% |
| 2025-10-20 | 9.09 | 9.31 | 9.08 | 9.30 | 9.30 | qfq | 8,205,038 | 75,722,777 | 3.22% |
| 2025-10-17 | 9.24 | 9.31 | 9.01 | 9.01 | 9.01 | qfq | 9,294,993 | 84,858,709 | -2.49% |
| 2025-10-16 | 9.45 | 9.58 | 9.22 | 9.24 | 9.24 | qfq | 10,023,173 | 93,552,982 | -2.94% |
| 2025-10-15 | 9.41 | 9.63 | 9.31 | 9.52 | 9.52 | qfq | 10,252,953 | 97,283,189 | 2.04% |
| 2025-10-14 | 9.87 | 9.88 | 9.28 | 9.33 | 9.33 | qfq | 18,186,491 | 173,658,673 | -5.18% |
| 2025-10-13 | 9.52 | 9.93 | 9.13 | 9.84 | 9.84 | qfq | 16,333,865 | 158,932,506 | 0.20% |
| 2025-10-10 | 9.52 | 9.98 | 9.45 | 9.82 | 9.82 | qfq | 20,645,428 | 202,321,942 | 2.51% |
| 2025-10-09 | 9.85 | 10.15 | 9.55 | 9.58 | 9.58 | qfq | 15,500,610 | 150,504,590 | -1.94% |
| 2025-09-30 | 9.97 | 10.03 | 9.76 | 9.77 | 9.77 | qfq | 13,068,115 | 128,826,306 | -2.40% |
| 2025-09-29 | 10.03 | 10.14 | 9.61 | 10.01 | 10.01 | qfq | 16,040,798 | 159,091,743 | -0.50% |
| 2025-09-26 | 9.96 | 10.38 | 9.79 | 10.06 | 10.06 | qfq | 19,010,965 | 191,686,315 | 1.11% |
| 2025-09-25 | 10.01 | 10.20 | 9.91 | 9.95 | 9.95 | qfq | 18,675,337 | 187,215,023 | -2.36% |
| 2025-09-24 | 9.75 | 10.42 | 9.69 | 10.19 | 10.19 | qfq | 32,501,618 | 331,830,467 | 4.09% |
| 2025-09-23 | 9.44 | 9.96 | 9.21 | 9.79 | 9.79 | qfq | 20,294,594 | 194,155,054 | 3.05% |
| 2025-09-22 | 9.66 | 9.66 | 9.35 | 9.50 | 9.50 | qfq | 10,071,946 | 95,523,440 | -1.76% |
| 2025-09-19 | 9.60 | 9.74 | 9.50 | 9.67 | 9.67 | qfq | 11,366,817 | 109,536,043 | 0.73% |
| 2025-09-18 | 9.88 | 9.99 | 9.60 | 9.60 | 9.60 | qfq | 16,629,933 | 162,565,633 | -2.93% |
| 2025-09-17 | 9.93 | 9.99 | 9.75 | 9.89 | 9.89 | qfq | 12,199,962 | 120,644,737 | -0.50% |
| 2025-09-16 | 10.10 | 10.10 | 9.88 | 9.94 | 9.94 | qfq | 18,021,084 | 179,424,944 | -2.36% |
| 2025-09-15 | 10.01 | 10.28 | 9.70 | 10.18 | 10.18 | qfq | 25,021,203 | 249,413,233 | 1.80% |
| 2025-09-12 | 9.61 | 10.15 | 9.57 | 10.00 | 10.00 | qfq | 25,357,207 | 251,733,485 | 3.73% |
| 2025-09-11 | 9.56 | 9.64 | 9.41 | 9.64 | 9.64 | qfq | 14,021,725 | 133,714,666 | 0.21% |
| 2025-09-10 | 9.36 | 9.75 | 9.30 | 9.62 | 9.62 | qfq | 18,709,852 | 179,842,575 | 2.89% |
| 2025-09-09 | 9.50 | 9.60 | 9.32 | 9.35 | 9.35 | qfq | 12,989,978 | 122,482,090 | -2.50% |
| 2025-09-08 | 9.40 | 9.59 | 9.32 | 9.59 | 9.59 | qfq | 15,325,967 | 144,662,501 | 1.27% |
| 2025-09-05 | 9.49 | 9.50 | 9.12 | 9.47 | 9.47 | qfq | 15,748,593 | 147,192,874 | 0.00% |
| 2025-09-04 | 9.14 | 9.58 | 9.11 | 9.47 | 9.47 | qfq | 24,029,346 | 226,171,821 | 3.50% |
| 2025-09-03 | 9.48 | 9.48 | 9.10 | 9.15 | 9.15 | qfq | 15,663,924 | 145,084,239 | -2.97% |
| 2025-09-02 | 9.64 | 9.64 | 9.37 | 9.43 | 9.43 | qfq | 19,207,685 | 181,486,395 | -1.36% |
| 2025-09-01 | 9.58 | 9.73 | 9.53 | 9.56 | 9.56 | qfq | 19,296,506 | 185,413,161 | -0.21% |
| 2025-08-29 | 9.66 | 9.79 | 9.55 | 9.58 | 9.58 | qfq | 22,835,832 | 220,012,052 | -1.54% |
| 2025-08-28 | 9.85 | 9.89 | 9.32 | 9.73 | 9.73 | qfq | 37,655,323 | 362,622,272 | -0.61% |
| 2025-08-27 | 10.66 | 10.84 | 9.78 | 9.79 | 9.79 | qfq | 65,242,407 | 667,858,615 | -8.50% |
| 2025-08-26 | 11.72 | 12.39 | 10.65 | 10.70 | 10.70 | qfq | 68,061,060 | 761,887,000 | -16.73% |
| 2025-08-21 | 11.86 | 12.85 | 11.68 | 12.85 | 12.85 | qfq | 43,413,513 | 542,200,612 | 10.40% |
| 2025-08-20 | 10.82 | 11.87 | 10.71 | 11.64 | 11.64 | qfq | 40,700,981 | 464,942,236 | 7.08% |
| 2025-08-19 | 10.33 | 11.00 | 10.19 | 10.87 | 10.87 | qfq | 34,823,795 | 372,153,287 | 6.78% |
| 2025-08-18 | 9.93 | 10.28 | 9.83 | 10.18 | 10.18 | qfq | 30,855,063 | 310,957,156 | 5.49% |
| 2025-08-15 | 9.11 | 9.79 | 9.04 | 9.65 | 9.65 | qfq | 26,021,832 | 246,166,699 | 6.63% |
| 2025-08-14 | 9.31 | 9.33 | 9.04 | 9.05 | 9.05 | qfq | 15,772,932 | 144,662,387 | -2.69% |
| 2025-08-13 | 9.41 | 9.51 | 9.25 | 9.30 | 9.30 | qfq | 17,419,409 | 162,996,245 | -0.96% |
| 2025-08-12 | 9.60 | 9.65 | 9.32 | 9.39 | 9.39 | qfq | 25,842,680 | 243,721,751 | -4.77% |
| 2025-08-11 | 10.15 | 10.21 | 9.81 | 9.86 | 9.86 | qfq | 28,945,618 | 287,731,602 | -2.86% |
| 2025-08-08 | 9.79 | 10.21 | 9.70 | 10.15 | 10.15 | qfq | 30,866,471 | 308,557,358 | 2.32% |
| 2025-08-07 | 9.30 | 10.14 | 9.22 | 9.92 | 9.92 | qfq | 41,284,402 | 404,007,468 | 6.67% |
| 2025-08-06 | 9.18 | 9.32 | 9.13 | 9.30 | 9.30 | qfq | 15,113,418 | 139,650,642 | 0.22% |
| 2025-08-05 | 9.46 | 9.48 | 9.17 | 9.28 | 9.28 | qfq | 16,720,935 | 155,057,410 | -1.49% |
| 2025-08-04 | 9.30 | 9.50 | 9.13 | 9.42 | 9.42 | qfq | 17,447,503 | 163,631,034 | 1.18% |
| 2025-08-01 | 9.32 | 9.40 | 9.20 | 9.31 | 9.31 | qfq | 12,649,703 | 117,629,619 | -0.11% |
| 2025-07-31 | 9.47 | 9.57 | 9.28 | 9.32 | 9.32 | qfq | 16,555,086 | 155,611,591 | -2.61% |
| 2025-07-30 | 9.71 | 9.91 | 9.51 | 9.57 | 9.57 | qfq | 15,826,171 | 152,943,117 | -1.14% |
| 2025-07-29 | 9.92 | 10.07 | 9.51 | 9.68 | 9.68 | qfq | 23,306,498 | 226,199,893 | -0.82% |
| 2025-07-28 | 9.50 | 9.82 | 9.49 | 9.76 | 9.76 | qfq | 21,500,034 | 207,418,377 | 2.31% |
| 2025-07-25 | 10.00 | 10.02 | 9.50 | 9.54 | 9.54 | qfq | 29,464,229 | 283,751,171 | -4.79% |
| 2025-07-24 | 9.82 | 10.20 | 9.71 | 10.02 | 10.02 | qfq | 28,037,256 | 279,578,390 | -0.69% |
| 2025-07-23 | 10.93 | 11.07 | 10.07 | 10.09 | 10.09 | qfq | 52,363,248 | 553,284,304 | -11.80% |
| 2025-07-22 | 10.40 | 12.00 | 10.24 | 11.44 | 11.44 | qfq | 74,688,966 | 817,133,227 | 10.21% |
| 2025-07-21 | 10.15 | 10.90 | 9.50 | 10.38 | 10.38 | qfq | 66,971,435 | 686,080,832 | 13.32% |
| 2025-07-18 | 9.17 | 9.24 | 8.96 | 9.16 | 9.16 | qfq | 14,360,068 | 130,286,073 | 0.11% |
| 2025-07-17 | 8.82 | 9.28 | 8.81 | 9.15 | 9.15 | qfq | 23,762,255 | 216,278,628 | 4.21% |
| 2025-07-16 | 8.89 | 9.05 | 8.76 | 8.78 | 8.78 | qfq | 15,547,847 | 137,996,356 | -1.46% |
| 2025-07-15 | 9.26 | 9.35 | 8.81 | 8.91 | 8.91 | qfq | 23,225,506 | 208,795,455 | -5.71% |
| 2025-07-14 | 9.13 | 9.48 | 8.97 | 9.45 | 9.45 | qfq | 24,779,600 | 231,046,420 | 3.50% |
| 2025-07-11 | 9.35 | 9.38 | 8.92 | 9.13 | 9.13 | qfq | 25,131,145 | 228,400,137 | -3.39% |
| 2025-07-10 | 8.95 | 9.67 | 8.78 | 9.45 | 9.45 | qfq | 38,093,164 | 354,731,826 | 7.39% |
| 2025-07-09 | 9.16 | 9.16 | 8.76 | 8.80 | 8.80 | qfq | 22,792,742 | 203,913,844 | -3.19% |
| 2025-07-08 | 9.06 | 9.22 | 8.82 | 9.09 | 9.09 | qfq | 27,878,886 | 251,225,838 | -1.30% |
| 2025-07-07 | 9.00 | 9.46 | 8.95 | 9.21 | 9.21 | qfq | 34,590,147 | 319,397,589 | 3.83% |
| 2025-07-04 | 8.89 | 9.03 | 8.66 | 8.87 | 8.87 | qfq | 34,810,260 | 307,356,016 | -3.59% |
| 2025-07-03 | 9.90 | 10.07 | 9.20 | 9.20 | 9.20 | qfq | 53,993,186 | 514,327,120 | -12.30% |
| 2025-07-02 | 10.80 | 11.40 | 9.44 | 10.49 | 10.49 | qfq | 80,968,982 | 831,288,670 | 4.59% |
| 2025-07-01 | 8.72 | 10.03 | 8.72 | 10.03 | 10.03 | qfq | 29,663,697 | 294,063,949 | 19.98% |
| 2025-06-30 | 8.02 | 8.64 | 7.89 | 8.36 | 8.36 | qfq | 16,492,149 | 136,265,577 | 3.34% |
| 2025-06-27 | 7.92 | 8.43 | 7.89 | 8.09 | 8.09 | qfq | 9,581,616 | 77,393,690 | 2.66% |
| 2025-06-26 | 7.84 | 7.95 | 7.80 | 7.88 | 7.88 | qfq | 4,837,580 | 38,130,543 | 0.38% |
| 2025-06-25 | 7.92 | 7.96 | 7.75 | 7.85 | 7.85 | qfq | 5,571,300 | 43,688,141 | -0.13% |
| 2025-06-24 | 7.60 | 7.89 | 7.57 | 7.86 | 7.86 | qfq | 6,643,037 | 51,774,568 | 3.42% |
| 2025-06-23 | 7.34 | 7.62 | 7.32 | 7.60 | 7.60 | qfq | 5,133,400 | 38,611,169 | 3.12% |
| 2025-06-20 | 7.42 | 7.55 | 7.35 | 7.37 | 7.37 | qfq | 4,385,600 | 32,603,651 | -0.67% |
| 2025-06-19 | 7.58 | 7.70 | 7.38 | 7.42 | 7.42 | qfq | 4,970,500 | 37,262,475 | -1.59% |
| 2025-06-18 | 7.62 | 7.66 | 7.49 | 7.54 | 7.54 | qfq | 4,024,400 | 30,423,318 | -0.92% |
| 2025-06-17 | 7.58 | 7.69 | 7.57 | 7.61 | 7.61 | qfq | 4,444,395 | 33,849,610 | 0.66% |
| 2025-06-16 | 7.52 | 7.75 | 7.50 | 7.56 | 7.56 | qfq | 6,025,307 | 45,769,891 | 0.40% |
| 2025-06-13 | 7.72 | 7.74 | 7.47 | 7.53 | 7.53 | qfq | 6,252,600 | 47,215,022 | -2.21% |
| 2025-06-12 | 7.70 | 7.82 | 7.63 | 7.70 | 7.70 | qfq | 4,469,400 | 34,453,918 | -0.26% |
| 2025-06-11 | 7.69 | 7.85 | 7.67 | 7.72 | 7.72 | qfq | 5,868,900 | 45,556,763 | 0.52% |
| 2025-06-10 | 7.78 | 7.83 | 7.52 | 7.68 | 7.68 | qfq | 5,925,660 | 45,694,642 | -1.29% |
| 2025-06-09 | 7.64 | 7.80 | 7.61 | 7.78 | 7.78 | qfq | 4,986,960 | 38,512,675 | 1.83% |
| 2025-06-06 | 7.58 | 7.66 | 7.50 | 7.64 | 7.64 | qfq | 6,405,936 | 48,603,730 | 0.92% |
| 2025-06-05 | 7.54 | 7.74 | 7.49 | 7.57 | 7.57 | qfq | 6,901,520 | 52,308,807 | 0.26% |
| 2025-06-04 | 7.42 | 7.61 | 7.42 | 7.55 | 7.55 | qfq | 4,993,000 | 37,661,867 | 1.34% |
| 2025-06-03 | 7.36 | 7.55 | 7.32 | 7.45 | 7.45 | qfq | 4,903,020 | 36,650,072 | 0.27% |
| 2025-05-30 | 7.61 | 7.64 | 7.38 | 7.43 | 7.43 | qfq | 4,321,508 | 32,160,568 | -2.11% |
| 2025-05-29 | 7.36 | 7.69 | 7.32 | 7.59 | 7.59 | qfq | 6,543,950 | 49,410,322 | 2.99% |
| 2025-05-28 | 7.46 | 7.60 | 7.31 | 7.37 | 7.37 | qfq | 4,570,020 | 33,786,363 | -1.07% |
| 2025-05-27 | 7.42 | 7.48 | 7.31 | 7.45 | 7.45 | qfq | 4,306,308 | 31,965,724 | 0.68% |
| 2025-05-26 | 7.34 | 7.51 | 7.30 | 7.40 | 7.40 | qfq | 5,078,632 | 37,611,707 | 1.37% |
| 2025-05-23 | 7.43 | 7.52 | 7.25 | 7.30 | 7.30 | qfq | 5,983,000 | 44,300,785 | -1.75% |
| 2025-05-22 | 7.58 | 7.70 | 7.35 | 7.43 | 7.43 | qfq | 6,532,600 | 48,928,077 | -2.24% |
| 2025-05-21 | 7.85 | 7.90 | 7.57 | 7.60 | 7.60 | qfq | 6,112,568 | 46,876,628 | -3.06% |
| 2025-05-20 | 7.69 | 7.85 | 7.58 | 7.84 | 7.84 | qfq | 9,699,540 | 74,789,825 | 3.16% |
| 2025-05-19 | 7.49 | 7.64 | 7.29 | 7.60 | 7.60 | qfq | 8,772,840 | 65,863,511 | 2.01% |
| 2025-05-16 | 7.33 | 7.57 | 7.22 | 7.45 | 7.45 | qfq | 9,202,912 | 68,207,202 | 1.78% |
| 2025-05-15 | 7.18 | 7.47 | 7.07 | 7.32 | 7.32 | qfq | 13,262,049 | 96,720,467 | 2.38% |
| 2025-05-14 | 7.39 | 7.45 | 7.09 | 7.15 | 7.15 | qfq | 10,919,060 | 79,442,741 | -3.12% |
| 2025-05-13 | 7.69 | 7.69 | 7.31 | 7.38 | 7.38 | qfq | 7,763,700 | 57,846,765 | -2.51% |
| 2025-05-12 | 7.59 | 7.68 | 7.44 | 7.57 | 7.57 | qfq | 7,611,180 | 57,627,384 | 0.80% |
| 2025-05-09 | 7.56 | 7.72 | 7.45 | 7.51 | 7.51 | qfq | 4,888,095 | 36,924,170 | -0.53% |
| 2025-05-08 | 7.50 | 7.57 | 7.44 | 7.55 | 7.55 | qfq | 5,230,724 | 39,299,197 | 0.40% |
| 2025-05-07 | 7.63 | 7.75 | 7.46 | 7.52 | 7.52 | qfq | 8,272,348 | 62,851,815 | -0.13% |
| 2025-05-06 | 7.27 | 7.60 | 7.20 | 7.53 | 7.53 | qfq | 11,300,218 | 83,776,859 | 4.15% |
| 2025-04-30 | 7.21 | 7.30 | 7.03 | 7.23 | 7.23 | qfq | 6,943,438 | 50,177,131 | 1.83% |
| 2025-04-29 | 6.74 | 7.25 | 6.74 | 7.10 | 7.10 | qfq | 7,624,300 | 53,894,202 | 3.80% |
| 2025-04-28 | 6.76 | 6.86 | 6.64 | 6.84 | 6.84 | qfq | 4,575,200 | 30,992,969 | 1.18% |
| 2025-04-25 | 6.84 | 6.85 | 6.68 | 6.76 | 6.76 | qfq | 3,481,788 | 23,519,945 | 0.00% |
| 2025-04-24 | 6.98 | 6.99 | 6.74 | 6.76 | 6.76 | qfq | 5,581,388 | 38,069,492 | -2.31% |
| 2025-04-23 | 6.90 | 6.96 | 6.85 | 6.92 | 6.92 | qfq | 3,846,300 | 26,538,174 | 0.44% |
| 2025-04-22 | 6.85 | 6.92 | 6.78 | 6.89 | 6.89 | qfq | 3,923,540 | 26,850,682 | 0.15% |
| 2025-04-21 | 6.96 | 6.98 | 6.76 | 6.88 | 6.88 | qfq | 4,462,800 | 30,668,308 | 0.15% |
| 2025-04-18 | 6.90 | 6.96 | 6.69 | 6.87 | 6.87 | qfq | 5,243,541 | 35,793,772 | -0.58% |
| 2025-04-17 | 6.68 | 6.96 | 6.61 | 6.91 | 6.91 | qfq | 6,688,140 | 46,097,850 | 2.83% |
| 2025-04-16 | 6.66 | 6.76 | 6.56 | 6.72 | 6.72 | qfq | 8,777,154 | 58,693,495 | 0.90% |
| 2025-04-15 | 6.63 | 6.76 | 6.56 | 6.66 | 6.66 | qfq | 5,225,053 | 34,748,948 | 0.30% |
| 2025-04-14 | 6.53 | 6.72 | 6.50 | 6.64 | 6.64 | qfq | 7,662,920 | 50,733,968 | 3.91% |
| 2025-04-11 | 6.42 | 6.62 | 6.36 | 6.39 | 6.39 | qfq | 6,761,980 | 43,721,328 | -0.47% |
| 2025-04-10 | 6.21 | 6.70 | 6.14 | 6.42 | 6.42 | qfq | 11,324,804 | 73,409,026 | 5.25% |
| 2025-04-09 | 5.54 | 6.10 | 5.14 | 6.10 | 6.10 | qfq | 10,404,474 | 58,916,088 | 7.96% |
| 2025-04-08 | 5.48 | 5.90 | 5.48 | 5.65 | 5.65 | qfq | 9,560,280 | 54,128,274 | 3.29% |
| 2025-04-07 | 6.24 | 6.24 | 5.30 | 5.47 | 5.47 | qfq | 9,309,952 | 53,320,683 | -17.37% |
| 2025-04-03 | 6.56 | 6.67 | 6.49 | 6.62 | 6.62 | qfq | 4,390,240 | 28,935,764 | 0.00% |
| 2025-04-02 | 6.61 | 6.74 | 6.56 | 6.62 | 6.62 | qfq | 4,075,800 | 27,102,594 | 0.30% |
| 2025-04-01 | 6.49 | 6.74 | 6.44 | 6.60 | 6.60 | qfq | 5,531,250 | 36,685,006 | 2.33% |
| 2025-03-31 | 6.51 | 6.55 | 6.30 | 6.45 | 6.45 | qfq | 5,251,520 | 33,734,394 | -1.53% |
| 2025-03-28 | 6.76 | 6.78 | 6.53 | 6.55 | 6.55 | qfq | 5,346,844 | 35,402,743 | -3.11% |
| 2025-03-27 | 6.79 | 6.86 | 6.57 | 6.76 | 6.76 | qfq | 6,185,820 | 41,682,391 | 0.15% |
| 2025-03-26 | 6.43 | 6.84 | 6.42 | 6.75 | 6.75 | qfq | 7,055,360 | 47,468,335 | 3.85% |
| 2025-03-25 | 6.56 | 6.63 | 6.30 | 6.50 | 6.50 | qfq | 9,278,482 | 59,919,369 | -0.61% |
| 2025-03-24 | 7.15 | 7.18 | 6.47 | 6.54 | 6.54 | qfq | 14,584,208 | 98,448,777 | -8.91% |
| 2025-03-21 | 7.27 | 7.29 | 7.11 | 7.18 | 7.18 | qfq | 4,833,038 | 34,696,361 | -1.37% |
| 2025-03-20 | 7.19 | 7.42 | 7.16 | 7.28 | 7.28 | qfq | 4,185,493 | 30,444,462 | 0.97% |
| 2025-03-19 | 7.32 | 7.35 | 7.20 | 7.21 | 7.21 | qfq | 4,135,000 | 30,084,345 | -1.23% |
| 2025-03-18 | 7.29 | 7.39 | 7.26 | 7.30 | 7.30 | qfq | 4,795,504 | 35,123,296 | 0.55% |
| 2025-03-17 | 7.20 | 7.31 | 7.12 | 7.26 | 7.26 | qfq | 6,842,456 | 49,516,827 | 1.11% |
| 2025-03-14 | 7.03 | 7.20 | 6.91 | 7.18 | 7.18 | qfq | 6,063,248 | 42,883,027 | 2.57% |
| 2025-03-13 | 7.12 | 7.12 | 6.88 | 7.00 | 7.00 | qfq | 4,827,180 | 33,640,907 | -1.27% |
| 2025-03-12 | 7.15 | 7.18 | 7.08 | 7.09 | 7.09 | qfq | 3,488,800 | 24,809,321 | -0.70% |
| 2025-03-11 | 7.03 | 7.15 | 6.92 | 7.14 | 7.14 | qfq | 5,907,600 | 41,825,226 | 1.56% |
| 2025-03-10 | 7.00 | 7.13 | 6.98 | 7.03 | 7.03 | qfq | 6,286,400 | 44,370,395 | 0.43% |
| 2025-03-07 | 7.09 | 7.11 | 6.95 | 7.00 | 7.00 | qfq | 5,691,433 | 40,011,178 | -1.41% |
| 2025-03-06 | 6.93 | 7.13 | 6.92 | 7.10 | 7.10 | qfq | 7,389,644 | 51,950,278 | 2.31% |
| 2025-03-05 | 7.00 | 7.10 | 6.82 | 6.94 | 6.94 | qfq | 5,694,662 | 39,309,610 | -0.86% |
| 2025-03-04 | 6.77 | 7.03 | 6.77 | 7.00 | 7.00 | qfq | 6,604,232 | 45,844,720 | 2.19% |
| 2025-03-03 | 6.97 | 7.13 | 6.78 | 6.85 | 6.85 | qfq | 8,359,048 | 58,109,012 | -1.01% |
| 2025-02-28 | 7.06 | 7.13 | 6.90 | 6.92 | 6.92 | qfq | 4,565,537 | 31,852,698 | -2.67% |
| 2025-02-27 | 7.17 | 7.21 | 6.90 | 7.11 | 7.11 | qfq | 7,119,600 | 50,283,024 | -0.97% |
| 2025-02-26 | 7.14 | 7.22 | 7.11 | 7.18 | 7.18 | qfq | 3,537,192 | 25,343,737 | 0.56% |
| 2025-02-25 | 7.15 | 7.21 | 7.10 | 7.14 | 7.14 | qfq | 4,085,600 | 29,213,064 | -0.56% |
| 2025-02-24 | 7.20 | 7.33 | 7.13 | 7.18 | 7.18 | qfq | 7,185,040 | 51,864,415 | -0.42% |
| 2025-02-21 | 7.28 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 4,404,681 | 31,713,650 | -0.83% |
| 2025-02-20 | 7.13 | 7.29 | 7.09 | 7.27 | 7.27 | qfq | 4,977,048 | 35,889,503 | 2.54% |
| 2025-02-19 | 6.95 | 7.16 | 6.90 | 7.09 | 7.09 | qfq | 4,298,044 | 30,439,863 | 2.01% |
| 2025-02-18 | 7.12 | 7.21 | 6.93 | 6.95 | 6.95 | qfq | 4,077,560 | 28,840,005 | -3.07% |
| 2025-02-17 | 6.98 | 7.24 | 6.94 | 7.17 | 7.17 | qfq | 5,804,680 | 41,382,291 | 3.46% |
| 2025-02-14 | 6.87 | 7.00 | 6.87 | 6.93 | 6.93 | qfq | 3,034,900 | 21,029,135 | 0.29% |
| 2025-02-13 | 7.11 | 7.13 | 6.88 | 6.91 | 6.91 | qfq | 3,594,000 | 24,988,447 | -2.26% |
| 2025-02-12 | 7.03 | 7.12 | 7.00 | 7.07 | 7.07 | qfq | 3,456,640 | 24,368,074 | 0.71% |
| 2025-02-11 | 7.03 | 7.10 | 6.93 | 7.02 | 7.02 | qfq | 3,971,600 | 27,781,480 | 0.00% |
| 2025-02-10 | 6.87 | 7.08 | 6.86 | 7.02 | 7.02 | qfq | 4,092,299 | 28,730,222 | 2.33% |
| 2025-02-07 | 6.77 | 6.91 | 6.70 | 6.86 | 6.86 | qfq | 6,218,700 | 42,491,300 | 1.33% |
| 2025-02-06 | 6.70 | 6.80 | 6.63 | 6.77 | 6.77 | qfq | 5,300,900 | 35,636,974 | 1.04% |
| 2025-02-05 | 6.53 | 6.73 | 6.50 | 6.70 | 6.70 | qfq | 6,233,400 | 41,446,674 | 3.88% |
| 2025-01-27 | 6.50 | 6.63 | 6.45 | 6.45 | 6.45 | qfq | 5,177,396 | 33,921,885 | -0.46% |
| 2025-01-24 | 6.30 | 6.49 | 6.19 | 6.48 | 6.48 | qfq | 5,050,366 | 32,026,870 | 3.02% |
| 2025-01-23 | 6.33 | 6.50 | 6.26 | 6.29 | 6.29 | qfq | 3,948,264 | 25,214,596 | 0.64% |
| 2025-01-22 | 6.25 | 6.30 | 6.12 | 6.25 | 6.25 | qfq | 4,206,756 | 26,209,567 | -0.64% |
| 2025-01-21 | 6.44 | 6.48 | 6.20 | 6.29 | 6.29 | qfq | 6,070,800 | 38,282,862 | -2.18% |
| 2025-01-20 | 6.40 | 6.53 | 6.26 | 6.43 | 6.43 | qfq | 6,193,002 | 39,865,940 | 0.16% |
| 2025-01-17 | 6.42 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 3,994,400 | 25,643,169 | -1.08% |
| 2025-01-16 | 6.38 | 6.62 | 6.37 | 6.49 | 6.49 | qfq | 5,386,400 | 34,949,660 | 2.37% |
| 2025-01-15 | 6.40 | 6.51 | 6.31 | 6.34 | 6.34 | qfq | 4,740,200 | 30,317,355 | -0.94% |
| 2025-01-14 | 6.06 | 6.41 | 6.06 | 6.40 | 6.40 | qfq | 5,786,400 | 36,306,891 | 5.96% |
| 2025-01-13 | 5.90 | 6.07 | 5.73 | 6.04 | 6.04 | qfq | 5,304,258 | 31,433,958 | 1.51% |
| 2025-01-10 | 6.15 | 6.56 | 5.95 | 5.95 | 5.95 | qfq | 9,586,096 | 60,113,424 | -2.30% |
| 2025-01-09 | 5.94 | 6.15 | 5.91 | 6.09 | 6.09 | qfq | 4,940,460 | 29,959,696 | 2.01% |
| 2025-01-08 | 5.92 | 6.20 | 5.80 | 5.97 | 5.97 | qfq | 8,131,667 | 48,925,471 | 0.17% |
| 2025-01-07 | 5.70 | 5.99 | 5.63 | 5.96 | 5.96 | qfq | 6,320,454 | 36,987,377 | 5.11% |
| 2025-01-06 | 5.71 | 5.77 | 5.33 | 5.67 | 5.67 | qfq | 6,465,479 | 36,357,014 | -1.39% |
| 2025-01-03 | 6.17 | 6.24 | 5.71 | 5.75 | 5.75 | qfq | 7,244,900 | 42,824,932 | -6.20% |
| 2025-01-02 | 6.25 | 6.41 | 6.07 | 6.13 | 6.13 | qfq | 7,654,800 | 47,853,664 | -1.13% |
| 2024-12-31 | 6.45 | 6.54 | 6.18 | 6.20 | 6.20 | qfq | 7,283,000 | 45,959,085 | -3.88% |
| 2024-12-30 | 6.71 | 6.74 | 6.31 | 6.45 | 6.45 | qfq | 9,415,920 | 60,741,540 | -4.02% |
| 2024-12-27 | 6.63 | 6.91 | 6.56 | 6.72 | 6.72 | qfq | 10,635,440 | 72,228,126 | 1.51% |
| 2024-12-26 | 6.70 | 6.91 | 6.50 | 6.62 | 6.62 | qfq | 14,666,320 | 98,467,175 | -2.07% |
| 2024-12-25 | 6.53 | 7.53 | 6.53 | 6.76 | 6.76 | qfq | 21,114,649 | 145,248,336 | 3.36% |
| 2024-12-24 | 6.65 | 6.69 | 6.35 | 6.54 | 6.54 | qfq | 8,789,820 | 57,121,406 | 0.15% |
| 2024-12-23 | 7.10 | 7.18 | 6.49 | 6.53 | 6.53 | qfq | 10,831,192 | 73,387,857 | -8.67% |
| 2024-12-20 | 6.85 | 7.17 | 6.85 | 7.15 | 7.15 | qfq | 6,962,220 | 49,112,948 | 3.92% |
| 2024-12-19 | 6.93 | 7.04 | 6.80 | 6.88 | 6.88 | qfq | 6,725,564 | 46,325,762 | -1.57% |
| 2024-12-18 | 7.04 | 7.18 | 6.76 | 6.99 | 6.99 | qfq | 7,387,660 | 51,777,909 | -0.43% |
| 2024-12-17 | 7.58 | 7.63 | 6.96 | 7.02 | 7.02 | qfq | 10,912,458 | 78,766,252 | -7.51% |
| 2024-12-16 | 7.61 | 7.80 | 7.55 | 7.59 | 7.59 | qfq | 5,869,776 | 44,868,067 | -0.39% |
| 2024-12-13 | 7.81 | 7.84 | 7.61 | 7.62 | 7.62 | qfq | 5,672,700 | 43,574,805 | -2.06% |
| 2024-12-12 | 7.59 | 7.88 | 7.51 | 7.78 | 7.78 | qfq | 8,451,920 | 65,210,636 | 2.77% |
| 2024-12-11 | 7.50 | 7.59 | 7.46 | 7.57 | 7.57 | qfq | 5,003,800 | 37,800,617 | 1.20% |
| 2024-12-10 | 7.70 | 7.74 | 7.46 | 7.48 | 7.48 | qfq | 5,559,280 | 42,081,775 | 0.00% |
| 2024-12-09 | 7.52 | 7.55 | 7.32 | 7.48 | 7.48 | qfq | 6,247,312 | 46,570,571 | -0.13% |
| 2024-12-06 | 7.40 | 7.53 | 7.33 | 7.49 | 7.49 | qfq | 6,664,000 | 49,694,697 | 1.49% |
| 2024-12-05 | 7.20 | 7.42 | 7.20 | 7.38 | 7.38 | qfq | 5,541,144 | 40,619,441 | 1.79% |
| 2024-12-04 | 7.40 | 7.43 | 7.21 | 7.25 | 7.25 | qfq | 5,917,164 | 43,311,820 | -2.42% |
| 2024-12-03 | 7.30 | 7.46 | 7.26 | 7.43 | 7.43 | qfq | 6,894,660 | 50,836,386 | 1.23% |
| 2024-12-02 | 7.17 | 7.37 | 7.14 | 7.34 | 7.34 | qfq | 6,336,370 | 46,063,281 | 3.09% |
| 2024-11-29 | 7.04 | 7.16 | 6.89 | 7.12 | 7.12 | qfq | 6,794,520 | 47,956,987 | 1.14% |
| 2024-11-28 | 6.98 | 7.15 | 6.89 | 7.04 | 7.04 | qfq | 6,555,204 | 46,025,597 | 1.59% |
| 2024-11-27 | 6.95 | 6.97 | 6.63 | 6.93 | 6.93 | qfq | 6,108,732 | 41,538,433 | -0.14% |
| 2024-11-26 | 6.95 | 7.05 | 6.91 | 6.94 | 6.94 | qfq | 6,145,040 | 42,852,914 | 1.31% |
| 2024-11-25 | 6.67 | 6.85 | 6.60 | 6.85 | 6.85 | qfq | 5,726,020 | 38,545,342 | 4.10% |
| 2024-11-22 | 6.97 | 6.98 | 6.58 | 6.58 | 6.58 | qfq | 6,192,700 | 42,317,100 | -4.78% |
| 2024-11-21 | 6.93 | 7.05 | 6.80 | 6.91 | 6.91 | qfq | 4,586,710 | 31,750,861 | -0.43% |
| 2024-11-20 | 6.80 | 6.99 | 6.74 | 6.94 | 6.94 | qfq | 6,272,224 | 43,278,183 | 2.21% |
| 2024-11-19 | 6.64 | 6.81 | 6.54 | 6.79 | 6.79 | qfq | 5,831,073 | 38,815,631 | 2.26% |
| 2024-11-18 | 6.95 | 6.99 | 6.57 | 6.64 | 6.64 | qfq | 6,333,493 | 42,637,721 | -4.05% |
| 2024-11-15 | 7.03 | 7.14 | 6.90 | 6.92 | 6.92 | qfq | 5,236,872 | 36,779,982 | -2.54% |
| 2024-11-14 | 7.39 | 7.42 | 7.07 | 7.10 | 7.10 | qfq | 6,344,320 | 45,469,168 | -3.92% |
| 2024-11-13 | 7.39 | 7.62 | 7.19 | 7.39 | 7.39 | qfq | 8,699,336 | 64,164,438 | -1.20% |
| 2024-11-12 | 7.29 | 7.59 | 7.23 | 7.48 | 7.48 | qfq | 12,776,592 | 94,481,944 | 2.47% |
| 2024-11-11 | 7.28 | 7.34 | 7.10 | 7.30 | 7.30 | qfq | 8,790,600 | 63,409,205 | 1.96% |
| 2024-11-08 | 7.26 | 7.44 | 7.15 | 7.16 | 7.16 | qfq | 14,386,740 | 104,996,662 | -1.38% |
| 2024-11-07 | 6.80 | 7.53 | 6.80 | 7.26 | 7.26 | qfq | 15,866,660 | 113,955,879 | 5.83% |
| 2024-11-06 | 6.85 | 6.95 | 6.76 | 6.86 | 6.86 | qfq | 7,218,020 | 49,501,142 | 0.29% |
| 2024-11-05 | 6.74 | 6.87 | 6.73 | 6.84 | 6.84 | qfq | 7,315,388 | 49,749,883 | 1.48% |
| 2024-11-04 | 6.65 | 6.80 | 6.54 | 6.74 | 6.74 | qfq | 7,746,761 | 51,781,703 | 3.06% |
| 2024-11-01 | 6.88 | 6.98 | 6.50 | 6.54 | 6.54 | qfq | 10,637,065 | 70,830,696 | -5.08% |
| 2024-10-31 | 6.80 | 7.19 | 6.80 | 6.89 | 6.89 | qfq | 13,571,359 | 94,333,177 | 1.32% |
| 2024-10-30 | 6.62 | 7.03 | 6.55 | 6.80 | 6.80 | qfq | 10,857,528 | 74,269,916 | 1.34% |
| 2024-10-29 | 6.81 | 6.95 | 6.64 | 6.71 | 6.71 | qfq | 10,043,743 | 67,926,155 | -1.76% |
| 2024-10-28 | 6.62 | 6.87 | 6.57 | 6.83 | 6.83 | qfq | 11,896,557 | 80,271,937 | 3.64% |
| 2024-10-25 | 6.40 | 6.70 | 6.38 | 6.59 | 6.59 | qfq | 10,535,718 | 69,555,976 | 2.49% |
| 2024-10-24 | 6.55 | 6.60 | 6.35 | 6.43 | 6.43 | qfq | 12,618,100 | 81,185,039 | -3.74% |
| 2024-10-23 | 6.62 | 6.89 | 6.51 | 6.68 | 6.68 | qfq | 21,324,490 | 142,942,673 | 4.54% |
| 2024-10-22 | 6.36 | 6.41 | 6.26 | 6.39 | 6.39 | qfq | 7,280,014 | 46,244,081 | 0.95% |
| 2024-10-21 | 6.33 | 6.41 | 6.22 | 6.33 | 6.33 | qfq | 8,163,812 | 51,676,813 | 0.48% |
| 2024-10-18 | 6.14 | 6.37 | 6.08 | 6.30 | 6.30 | qfq | 9,071,672 | 56,577,594 | 3.11% |
| 2024-10-17 | 6.27 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 7,716,872 | 48,077,884 | -1.93% |
| 2024-10-16 | 5.98 | 6.38 | 5.88 | 6.23 | 6.23 | qfq | 10,717,960 | 66,615,859 | 2.98% |
| 2024-10-15 | 6.07 | 6.34 | 6.02 | 6.05 | 6.05 | qfq | 9,586,292 | 58,828,628 | -1.47% |
| 2024-10-14 | 5.93 | 6.23 | 5.87 | 6.14 | 6.14 | qfq | 8,457,900 | 51,162,285 | 4.96% |
| 2024-10-11 | 6.13 | 6.13 | 5.75 | 5.85 | 5.85 | qfq | 8,598,280 | 50,667,470 | -4.41% |
| 2024-10-10 | 6.01 | 6.34 | 5.96 | 6.12 | 6.12 | qfq | 9,893,820 | 60,711,301 | 2.00% |
| 2024-10-09 | 6.66 | 6.78 | 6.00 | 6.00 | 6.00 | qfq | 14,563,960 | 91,887,402 | -14.16% |
| 2024-10-08 | 7.29 | 7.32 | 6.36 | 6.99 | 6.99 | qfq | 19,469,602 | 132,819,030 | 12.20% |
| 2024-09-30 | 5.73 | 6.29 | 5.71 | 6.23 | 6.23 | qfq | 13,674,159 | 82,050,100 | 12.05% |
| 2024-09-27 | 5.41 | 5.68 | 5.33 | 5.56 | 5.56 | qfq | 8,054,720 | 44,205,244 | 4.32% |
| 2024-09-26 | 5.19 | 5.33 | 5.17 | 5.33 | 5.33 | qfq | 5,097,157 | 26,792,969 | 2.50% |
| 2024-09-25 | 5.17 | 5.27 | 5.14 | 5.20 | 5.20 | qfq | 5,490,088 | 28,593,798 | 1.76% |
| 2024-09-24 | 4.99 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 5,185,980 | 26,280,527 | 2.82% |
| 2024-09-23 | 4.97 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 2,758,440 | 13,718,715 | 0.20% |
| 2024-09-20 | 5.08 | 5.08 | 4.92 | 4.96 | 4.96 | qfq | 2,853,377 | 14,202,534 | -1.78% |
| 2024-09-19 | 4.91 | 5.06 | 4.86 | 5.05 | 5.05 | qfq | 4,294,460 | 21,481,689 | 3.91% |
| 2024-09-18 | 4.95 | 4.96 | 4.75 | 4.86 | 4.86 | qfq | 4,059,540 | 19,659,564 | -1.62% |
| 2024-09-13 | 5.06 | 5.11 | 4.93 | 4.94 | 4.94 | qfq | 3,270,000 | 16,325,693 | -2.37% |
| 2024-09-12 | 5.10 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 3,688,064 | 18,804,193 | 0.20% |
| 2024-09-11 | 5.16 | 5.16 | 5.03 | 5.05 | 5.05 | qfq | 5,326,877 | 27,055,185 | -2.13% |
| 2024-09-10 | 5.07 | 5.22 | 5.05 | 5.16 | 5.16 | qfq | 5,670,800 | 29,084,060 | 1.57% |
| 2024-09-09 | 5.00 | 5.12 | 4.92 | 5.08 | 5.08 | qfq | 6,739,368 | 33,951,608 | -1.36% |
| 2024-09-06 | 5.01 | 5.27 | 4.92 | 5.15 | 5.15 | qfq | 11,425,652 | 58,639,122 | 2.59% |
| 2024-09-05 | 4.88 | 5.05 | 4.88 | 5.02 | 5.02 | qfq | 5,024,820 | 24,924,072 | 3.08% |
| 2024-09-04 | 5.01 | 5.01 | 4.84 | 4.87 | 4.87 | qfq | 5,278,400 | 25,930,186 | -2.79% |
| 2024-09-03 | 5.02 | 5.08 | 4.96 | 5.01 | 5.01 | qfq | 3,534,960 | 17,735,944 | 0.40% |
| 2024-09-02 | 5.14 | 5.17 | 4.98 | 4.99 | 4.99 | qfq | 5,206,498 | 26,402,626 | -2.92% |
| 2024-08-30 | 5.05 | 5.21 | 5.04 | 5.14 | 5.14 | qfq | 5,467,200 | 28,110,368 | 1.98% |
| 2024-08-29 | 4.99 | 5.08 | 4.92 | 5.04 | 5.04 | qfq | 4,325,716 | 21,707,304 | 0.60% |
| 2024-08-28 | 4.95 | 5.11 | 4.86 | 5.01 | 5.01 | qfq | 5,405,600 | 26,999,939 | 0.00% |
| 2024-08-27 | 4.92 | 5.04 | 4.81 | 5.01 | 5.01 | qfq | 9,617,778 | 47,507,814 | -1.57% |
| 2024-08-26 | 5.00 | 5.11 | 4.90 | 5.09 | 5.09 | qfq | 8,863,800 | 44,674,678 | 0.79% |
| 2024-08-23 | 5.30 | 5.35 | 4.90 | 5.05 | 5.05 | qfq | 14,601,266 | 73,530,783 | -5.25% |
| 2024-08-22 | 5.68 | 5.75 | 5.28 | 5.33 | 5.33 | qfq | 18,135,863 | 98,262,276 | -7.14% |
| 2024-08-21 | 5.48 | 5.94 | 5.43 | 5.74 | 5.74 | qfq | 23,612,700 | 134,306,946 | 0.53% |
| 2024-08-20 | 5.53 | 6.35 | 5.43 | 5.71 | 5.71 | qfq | 30,399,490 | 179,146,018 | 1.96% |
| 2024-08-19 | 5.25 | 5.68 | 5.21 | 5.60 | 5.60 | qfq | 19,280,926 | 105,868,481 | 7.07% |
| 2024-08-16 | 5.38 | 5.43 | 5.18 | 5.23 | 5.23 | qfq | 9,828,277 | 51,679,880 | -2.24% |
| 2024-08-15 | 5.40 | 5.46 | 5.27 | 5.35 | 5.35 | qfq | 14,306,544 | 76,487,614 | -2.90% |
| 2024-08-14 | 5.37 | 5.85 | 5.35 | 5.51 | 5.51 | qfq | 21,050,793 | 117,596,261 | 3.57% |
| 2024-08-13 | 5.06 | 5.34 | 4.98 | 5.32 | 5.32 | qfq | 9,309,752 | 48,642,967 | 4.72% |
| 2024-08-12 | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | qfq | 4,282,300 | 21,953,161 | -0.59% |
| 2024-08-09 | 5.16 | 5.20 | 5.09 | 5.11 | 5.11 | qfq | 2,956,620 | 15,240,921 | -0.78% |
| 2024-08-08 | 5.11 | 5.17 | 5.03 | 5.15 | 5.15 | qfq | 3,574,044 | 18,252,702 | 0.39% |
| 2024-08-07 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | qfq | 2,542,000 | 13,077,867 | -0.19% |
| 2024-08-06 | 5.04 | 5.14 | 5.03 | 5.14 | 5.14 | qfq | 3,868,269 | 19,641,167 | 3.42% |
| 2024-08-05 | 5.07 | 5.17 | 4.97 | 4.97 | 4.97 | qfq | 5,561,340 | 28,237,769 | -2.55% |
| 2024-08-02 | 5.15 | 5.28 | 5.09 | 5.10 | 5.10 | qfq | 6,192,400 | 32,049,957 | -2.30% |
| 2024-08-01 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 6,002,360 | 31,693,773 | 0.19% |
| 2024-07-31 | 5.08 | 5.23 | 5.07 | 5.21 | 5.21 | qfq | 5,405,513 | 27,908,633 | 2.16% |
| 2024-07-30 | 5.08 | 5.15 | 5.04 | 5.10 | 5.10 | qfq | 3,760,944 | 19,153,021 | 0.39% |
| 2024-07-29 | 5.04 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 5,753,632 | 29,217,855 | -0.20% |
| 2024-07-26 | 4.87 | 5.15 | 4.86 | 5.09 | 5.09 | qfq | 9,385,426 | 47,313,368 | 3.88% |
| 2024-07-25 | 4.96 | 5.03 | 4.78 | 4.90 | 4.90 | qfq | 4,849,800 | 23,863,410 | -1.41% |
| 2024-07-24 | 4.84 | 5.14 | 4.74 | 4.97 | 4.97 | qfq | 7,412,900 | 36,538,311 | 2.47% |
| 2024-07-23 | 5.00 | 5.01 | 4.82 | 4.85 | 4.85 | qfq | 4,443,440 | 21,911,047 | -2.41% |
| 2024-07-22 | 4.85 | 5.09 | 4.80 | 4.97 | 4.97 | qfq | 7,120,398 | 35,023,675 | 0.81% |
| 2024-07-19 | 4.61 | 5.00 | 4.61 | 4.93 | 4.93 | qfq | 8,094,138 | 39,268,220 | 5.12% |
| 2024-07-18 | 4.72 | 4.75 | 4.52 | 4.69 | 4.69 | qfq | 3,829,772 | 17,659,579 | 0.00% |
| 2024-07-17 | 4.78 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 2,400,200 | 11,303,685 | -1.68% |
| 2024-07-16 | 4.76 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 3,650,600 | 17,364,113 | -1.04% |
| 2024-07-15 | 4.98 | 4.98 | 4.77 | 4.82 | 4.82 | qfq | 5,071,140 | 24,517,609 | -3.02% |
| 2024-07-12 | 5.03 | 5.12 | 4.94 | 4.97 | 4.97 | qfq | 5,345,480 | 26,860,665 | -1.19% |
| 2024-07-11 | 4.99 | 5.05 | 4.94 | 5.03 | 5.03 | qfq | 5,955,920 | 29,835,797 | 3.07% |
| 2024-07-10 | 5.23 | 5.26 | 4.86 | 4.88 | 4.88 | qfq | 9,219,083 | 46,194,221 | -5.79% |
| 2024-07-09 | 4.80 | 5.20 | 4.77 | 5.18 | 5.13 | qfq | 10,874,707 | 54,106,954 | 3.60% |
| 2024-07-08 | 5.08 | 5.46 | 4.97 | 5.00 | 4.95 | qfq | 11,151,463 | 57,774,515 | -0.20% |
| 2024-07-05 | 4.90 | 5.03 | 4.84 | 5.01 | 4.96 | qfq | 3,614,720 | 17,925,666 | 1.62% |
| 2024-07-04 | 5.15 | 5.18 | 4.89 | 4.93 | 4.88 | qfq | 4,375,840 | 21,784,317 | -4.09% |
| 2024-07-03 | 5.17 | 5.21 | 5.12 | 5.14 | 5.09 | qfq | 2,828,200 | 14,583,771 | -0.96% |
| 2024-07-02 | 5.12 | 5.22 | 5.03 | 5.19 | 5.14 | qfq | 4,210,700 | 21,727,392 | 2.17% |
| 2024-07-01 | 5.07 | 5.14 | 4.96 | 5.08 | 5.03 | qfq | 3,372,400 | 16,992,337 | 0.20% |
| 2024-06-28 | 5.02 | 5.17 | 4.98 | 5.07 | 5.02 | qfq | 3,792,200 | 19,364,734 | 0.60% |
| 2024-06-27 | 5.12 | 5.22 | 5.04 | 5.04 | 4.99 | qfq | 3,256,200 | 16,616,794 | -2.14% |
| 2024-06-26 | 4.90 | 5.17 | 4.80 | 5.15 | 5.10 | qfq | 5,265,903 | 26,351,007 | 4.46% |
| 2024-06-25 | 4.89 | 5.03 | 4.86 | 4.93 | 4.88 | qfq | 4,043,760 | 19,958,374 | 1.44% |
| 2024-06-24 | 5.09 | 5.12 | 4.83 | 4.86 | 4.81 | qfq | 6,667,240 | 32,957,896 | -6.36% |
| 2024-06-21 | 5.07 | 5.35 | 5.00 | 5.19 | 5.14 | qfq | 6,434,140 | 33,564,806 | 1.76% |
| 2024-06-20 | 5.17 | 5.33 | 5.08 | 5.10 | 5.05 | qfq | 4,322,600 | 22,327,969 | -2.49% |
| 2024-06-19 | 5.16 | 5.33 | 5.11 | 5.23 | 5.18 | qfq | 4,362,340 | 22,774,442 | 1.55% |
| 2024-06-18 | 4.98 | 5.16 | 4.94 | 5.15 | 5.10 | qfq | 3,968,180 | 20,180,484 | 3.62% |
| 2024-06-17 | 5.09 | 5.09 | 4.95 | 4.97 | 4.92 | qfq | 3,779,876 | 18,939,824 | -2.36% |
| 2024-06-14 | 5.15 | 5.17 | 5.02 | 5.09 | 5.04 | qfq | 4,175,664 | 21,275,799 | -1.17% |
| 2024-06-13 | 5.26 | 5.29 | 5.05 | 5.15 | 5.10 | qfq | 5,151,400 | 26,552,292 | -1.34% |
| 2024-06-12 | 5.11 | 5.24 | 5.08 | 5.22 | 5.17 | qfq | 4,613,868 | 23,950,071 | 2.15% |
| 2024-06-11 | 5.10 | 5.14 | 4.88 | 5.11 | 5.06 | qfq | 5,350,608 | 26,935,179 | 0.00% |
| 2024-06-07 | 4.88 | 5.18 | 4.83 | 5.11 | 5.06 | qfq | 8,939,720 | 45,364,287 | 7.58% |
| 2024-06-06 | 5.20 | 5.24 | 4.69 | 4.75 | 4.70 | qfq | 10,602,120 | 51,797,719 | -8.65% |
| 2024-06-05 | 5.36 | 5.36 | 5.15 | 5.20 | 5.15 | qfq | 5,385,260 | 28,200,336 | -3.35% |
| 2024-06-04 | 5.62 | 5.68 | 5.13 | 5.38 | 5.33 | qfq | 8,121,960 | 43,610,722 | -5.28% |
| 2024-06-03 | 6.02 | 6.09 | 5.58 | 5.68 | 5.63 | qfq | 8,244,957 | 47,512,442 | -5.80% |
| 2024-05-31 | 5.99 | 6.09 | 5.94 | 6.03 | 5.97 | qfq | 2,580,400 | 15,571,090 | 0.84% |
| 2024-05-30 | 6.10 | 6.15 | 5.96 | 5.98 | 5.92 | qfq | 4,187,000 | 25,301,862 | -1.97% |
| 2024-05-29 | 5.98 | 6.14 | 5.91 | 6.10 | 6.04 | qfq | 4,326,020 | 26,283,737 | 2.01% |
| 2024-05-28 | 6.06 | 6.21 | 5.96 | 5.98 | 5.92 | qfq | 4,489,700 | 27,239,364 | -1.64% |
| 2024-05-27 | 6.07 | 6.11 | 5.84 | 6.08 | 6.02 | qfq | 4,808,620 | 28,688,210 | 1.33% |
| 2024-05-24 | 6.02 | 6.09 | 5.92 | 6.00 | 5.94 | qfq | 4,217,471 | 25,405,887 | -0.33% |
| 2024-05-23 | 6.26 | 6.30 | 5.98 | 6.02 | 5.96 | qfq | 5,578,100 | 33,920,865 | -4.14% |
| 2024-05-22 | 6.20 | 6.30 | 6.17 | 6.28 | 6.22 | qfq | 3,250,800 | 20,347,283 | 1.29% |
| 2024-05-21 | 6.39 | 6.42 | 6.15 | 6.20 | 6.14 | qfq | 4,941,520 | 30,677,713 | -3.13% |
| 2024-05-20 | 6.44 | 6.52 | 6.35 | 6.40 | 6.34 | qfq | 4,431,704 | 28,519,350 | -0.47% |
| 2024-05-17 | 6.28 | 6.49 | 6.24 | 6.43 | 6.37 | qfq | 7,307,041 | 46,748,149 | 2.88% |
| 2024-05-16 | 6.08 | 6.37 | 6.06 | 6.25 | 6.19 | qfq | 6,618,104 | 41,394,023 | 2.80% |
| 2024-05-15 | 6.08 | 6.18 | 5.99 | 6.08 | 6.02 | qfq | 4,286,000 | 26,190,121 | 0.00% |
| 2024-05-14 | 6.00 | 6.15 | 6.00 | 6.08 | 6.02 | qfq | 4,261,500 | 25,870,339 | 1.33% |
| 2024-05-13 | 6.24 | 6.24 | 5.95 | 6.00 | 5.94 | qfq | 7,514,200 | 45,484,078 | -5.06% |
| 2024-05-10 | 6.50 | 6.60 | 6.28 | 6.32 | 6.26 | qfq | 6,836,284 | 43,501,587 | -3.22% |
| 2024-05-09 | 6.40 | 6.65 | 6.37 | 6.53 | 6.47 | qfq | 6,926,300 | 45,345,348 | 0.93% |
| 2024-05-08 | 6.49 | 6.70 | 6.35 | 6.47 | 6.41 | qfq | 7,774,592 | 50,349,426 | -0.61% |
| 2024-05-07 | 6.41 | 6.52 | 6.35 | 6.51 | 6.45 | qfq | 6,730,844 | 43,317,091 | 1.72% |
| 2024-05-06 | 6.26 | 6.41 | 6.21 | 6.40 | 6.34 | qfq | 10,859,320 | 68,630,374 | 3.39% |
| 2024-04-30 | 6.32 | 6.40 | 6.09 | 6.19 | 6.13 | qfq | 8,253,000 | 51,171,622 | -2.06% |
| 2024-04-29 | 6.07 | 6.32 | 6.03 | 6.32 | 6.26 | qfq | 8,989,317 | 55,763,775 | 3.95% |
| 2024-04-26 | 6.13 | 6.20 | 6.00 | 6.08 | 6.02 | qfq | 10,857,164 | 66,165,998 | -1.14% |
| 2024-04-25 | 6.13 | 6.30 | 6.03 | 6.15 | 6.09 | qfq | 14,435,194 | 88,855,238 | -5.38% |
| 2024-04-24 | 6.33 | 6.53 | 6.27 | 6.50 | 6.44 | qfq | 5,661,400 | 36,398,470 | 3.67% |
| 2024-04-23 | 6.11 | 6.42 | 6.05 | 6.27 | 6.21 | qfq | 6,964,000 | 43,758,315 | 3.47% |
| 2024-04-22 | 6.06 | 6.31 | 5.92 | 6.06 | 6.00 | qfq | 6,100,200 | 37,248,827 | -1.30% |
| 2024-04-19 | 6.24 | 6.32 | 6.04 | 6.14 | 6.08 | qfq | 5,039,370 | 30,970,286 | -1.44% |
| 2024-04-18 | 6.34 | 6.40 | 6.01 | 6.23 | 6.17 | qfq | 8,911,364 | 55,356,777 | -2.50% |
| 2024-04-17 | 5.80 | 6.39 | 5.71 | 6.39 | 6.33 | qfq | 10,735,288 | 65,860,443 | 15.14% |
| 2024-04-16 | 6.50 | 6.50 | 5.50 | 5.55 | 5.50 | qfq | 13,495,821 | 77,885,278 | -15.40% |
| 2024-04-15 | 7.00 | 7.09 | 6.37 | 6.56 | 6.50 | qfq | 10,857,304 | 72,139,338 | -6.29% |
| 2024-04-12 | 7.03 | 7.24 | 6.98 | 7.00 | 6.93 | qfq | 4,636,240 | 32,861,492 | -1.13% |
| 2024-04-11 | 7.06 | 7.19 | 6.97 | 7.08 | 7.01 | qfq | 4,664,260 | 33,025,027 | -0.28% |
| 2024-04-10 | 7.31 | 7.40 | 6.97 | 7.10 | 7.03 | qfq | 8,650,300 | 61,728,805 | -0.56% |
| 2024-04-09 | 7.01 | 7.16 | 6.95 | 7.14 | 7.07 | qfq | 7,266,794 | 51,445,288 | 2.44% |
| 2024-04-08 | 7.21 | 7.24 | 6.87 | 6.97 | 6.90 | qfq | 6,134,906 | 42,976,249 | -3.33% |
| 2024-04-03 | 7.19 | 7.29 | 7.01 | 7.21 | 7.14 | qfq | 6,463,900 | 46,191,902 | 0.56% |
| 2024-04-02 | 7.17 | 7.30 | 7.12 | 7.17 | 7.10 | qfq | 5,747,412 | 41,355,841 | 0.42% |
| 2024-04-01 | 6.96 | 7.14 | 6.93 | 7.14 | 7.07 | qfq | 5,196,680 | 36,628,582 | 3.03% |
| 2024-03-29 | 6.76 | 6.93 | 6.76 | 6.93 | 6.86 | qfq | 4,461,800 | 30,606,906 | 2.67% |
| 2024-03-28 | 6.57 | 6.81 | 6.57 | 6.75 | 6.68 | qfq | 4,647,020 | 31,187,839 | 3.21% |
| 2024-03-27 | 6.67 | 6.80 | 6.54 | 6.54 | 6.48 | qfq | 4,952,640 | 33,003,147 | -3.11% |
| 2024-03-26 | 6.77 | 6.87 | 6.56 | 6.75 | 6.68 | qfq | 5,951,000 | 39,938,774 | -0.59% |
| 2024-03-25 | 6.95 | 7.04 | 6.77 | 6.79 | 6.72 | qfq | 5,235,760 | 36,071,727 | -2.72% |
| 2024-03-22 | 7.08 | 7.23 | 6.92 | 6.98 | 6.91 | qfq | 5,763,900 | 40,618,267 | -1.97% |
| 2024-03-21 | 7.16 | 7.21 | 6.93 | 7.12 | 7.05 | qfq | 7,111,075 | 50,298,684 | -0.84% |
| 2024-03-20 | 6.90 | 7.28 | 6.88 | 7.18 | 7.11 | qfq | 7,221,471 | 51,198,637 | 4.51% |
| 2024-03-19 | 6.83 | 6.97 | 6.76 | 6.87 | 6.80 | qfq | 5,268,212 | 36,277,217 | 0.29% |
| 2024-03-18 | 6.74 | 6.88 | 6.67 | 6.85 | 6.78 | qfq | 5,727,378 | 38,854,856 | 2.24% |
| 2024-03-15 | 6.51 | 6.70 | 6.44 | 6.70 | 6.64 | qfq | 5,726,742 | 37,731,368 | 3.08% |
| 2024-03-14 | 6.45 | 6.56 | 6.36 | 6.50 | 6.44 | qfq | 5,359,402 | 34,741,951 | 0.46% |
| 2024-03-13 | 6.46 | 6.58 | 6.36 | 6.47 | 6.41 | qfq | 6,501,700 | 42,023,443 | 0.62% |
| 2024-03-12 | 6.39 | 6.47 | 6.28 | 6.43 | 6.37 | qfq | 6,612,500 | 42,306,889 | 0.63% |
| 2024-03-11 | 6.28 | 6.44 | 6.23 | 6.39 | 6.33 | qfq | 6,989,712 | 44,208,390 | 1.27% |
| 2024-03-08 | 6.18 | 6.62 | 6.13 | 6.31 | 6.25 | qfq | 9,427,100 | 59,294,707 | 3.10% |
| 2024-03-07 | 6.02 | 6.28 | 5.99 | 6.12 | 6.06 | qfq | 7,493,608 | 46,223,154 | 1.66% |
| 2024-03-06 | 5.78 | 6.07 | 5.76 | 6.02 | 5.96 | qfq | 5,623,878 | 33,484,539 | 3.44% |
| 2024-03-05 | 6.10 | 6.10 | 5.82 | 5.82 | 5.76 | qfq | 5,901,100 | 34,931,481 | -4.90% |
| 2024-03-04 | 6.19 | 6.28 | 5.95 | 6.12 | 6.06 | qfq | 4,405,620 | 26,931,041 | -1.13% |
| 2024-03-01 | 6.19 | 6.26 | 6.08 | 6.19 | 6.13 | qfq | 5,376,700 | 33,136,040 | 0.98% |
| 2024-02-29 | 5.80 | 6.13 | 5.68 | 6.13 | 6.07 | qfq | 9,659,060 | 57,938,354 | 5.51% |
| 2024-02-28 | 6.63 | 6.81 | 5.79 | 5.81 | 5.75 | qfq | 14,718,919 | 92,584,710 | -11.97% |
| 2024-02-27 | 6.38 | 6.60 | 6.37 | 6.60 | 6.54 | qfq | 6,759,648 | 44,113,337 | 2.96% |
| 2024-02-26 | 6.30 | 6.56 | 6.23 | 6.41 | 6.35 | qfq | 8,785,674 | 56,257,963 | 2.40% |
| 2024-02-23 | 5.99 | 6.29 | 5.96 | 6.26 | 6.20 | qfq | 7,453,464 | 45,514,222 | 4.68% |
| 2024-02-22 | 5.71 | 6.03 | 5.68 | 5.98 | 5.92 | qfq | 8,455,780 | 49,823,851 | 5.10% |
| 2024-02-21 | 5.47 | 5.93 | 5.44 | 5.69 | 5.64 | qfq | 8,855,439 | 50,781,463 | 2.89% |
| 2024-02-20 | 5.45 | 5.58 | 5.35 | 5.53 | 5.48 | qfq | 7,398,929 | 40,743,679 | 1.28% |
| 2024-02-19 | 5.20 | 5.50 | 5.18 | 5.46 | 5.41 | qfq | 9,853,408 | 52,858,520 | 5.61% |
| 2024-02-08 | 4.70 | 5.23 | 4.36 | 5.17 | 5.12 | qfq | 12,449,796 | 60,683,126 | 9.53% |
| 2024-02-07 | 5.16 | 5.17 | 4.57 | 4.72 | 4.67 | qfq | 14,639,178 | 70,970,150 | -8.70% |
| 2024-02-06 | 5.16 | 5.39 | 4.56 | 5.17 | 5.12 | qfq | 16,677,531 | 81,965,583 | -2.64% |
| 2024-02-05 | 6.22 | 6.31 | 5.07 | 5.31 | 5.26 | qfq | 14,852,685 | 80,632,018 | -15.98% |
| 2024-02-02 | 6.74 | 6.92 | 6.07 | 6.32 | 6.26 | qfq | 8,548,080 | 55,303,996 | -6.09% |
| 2024-02-01 | 6.88 | 6.96 | 6.60 | 6.73 | 6.67 | qfq | 6,750,400 | 45,785,335 | -3.03% |
| 2024-01-31 | 7.42 | 7.42 | 6.91 | 6.94 | 6.87 | qfq | 7,784,592 | 55,325,367 | -6.47% |
| 2024-01-30 | 7.75 | 7.75 | 7.39 | 7.42 | 7.35 | qfq | 5,408,800 | 40,658,191 | -3.39% |
| 2024-01-29 | 8.13 | 8.16 | 7.64 | 7.68 | 7.61 | qfq | 5,770,712 | 45,074,196 | -5.30% |
| 2024-01-26 | 8.06 | 8.31 | 7.95 | 8.11 | 8.03 | qfq | 5,336,228 | 43,697,260 | 0.12% |
| 2024-01-25 | 7.74 | 8.10 | 7.62 | 8.10 | 8.02 | qfq | 6,938,908 | 54,858,001 | 5.19% |
| 2024-01-24 | 7.49 | 7.79 | 7.38 | 7.70 | 7.63 | qfq | 6,894,084 | 52,448,049 | 2.80% |
| 2024-01-23 | 7.67 | 7.71 | 7.28 | 7.49 | 7.42 | qfq | 8,045,460 | 59,805,848 | -2.98% |
| 2024-01-22 | 8.30 | 8.30 | 7.61 | 7.72 | 7.65 | qfq | 8,264,002 | 66,026,384 | -6.20% |
| 2024-01-19 | 8.43 | 8.48 | 8.19 | 8.23 | 8.15 | qfq | 7,366,933 | 60,942,556 | -2.14% |
| 2024-01-18 | 8.39 | 8.59 | 8.21 | 8.41 | 8.33 | qfq | 10,181,226 | 85,021,495 | -0.71% |
| 2024-01-17 | 8.79 | 8.84 | 8.46 | 8.47 | 8.39 | qfq | 12,371,867 | 107,084,990 | -3.64% |
| 2024-01-16 | 8.94 | 9.16 | 8.67 | 8.79 | 8.71 | qfq | 19,949,328 | 175,689,414 | 3.53% |
| 2024-01-15 | 8.59 | 8.64 | 8.43 | 8.49 | 8.41 | qfq | 2,876,200 | 24,445,198 | -0.70% |
| 2024-01-12 | 8.68 | 8.75 | 8.53 | 8.55 | 8.47 | qfq | 2,519,320 | 21,778,624 | -1.27% |
| 2024-01-11 | 8.46 | 8.68 | 8.46 | 8.66 | 8.58 | qfq | 3,121,584 | 26,802,366 | 1.52% |
| 2024-01-10 | 8.61 | 8.68 | 8.44 | 8.53 | 8.45 | qfq | 3,100,400 | 26,513,502 | -0.81% |
| 2024-01-09 | 8.55 | 8.68 | 8.51 | 8.60 | 8.52 | qfq | 3,296,100 | 28,333,236 | 1.30% |
| 2024-01-08 | 8.60 | 8.75 | 8.48 | 8.49 | 8.41 | qfq | 2,614,100 | 22,446,993 | -1.62% |
| 2024-01-05 | 8.81 | 8.88 | 8.57 | 8.63 | 8.55 | qfq | 4,219,647 | 36,733,327 | -1.93% |
| 2024-01-04 | 8.80 | 8.83 | 8.73 | 8.80 | 8.72 | qfq | 3,040,260 | 26,726,186 | 0.11% |
| 2024-01-03 | 8.77 | 8.84 | 8.71 | 8.79 | 8.71 | qfq | 4,033,163 | 35,408,973 | 0.11% |
| 2024-01-02 | 8.72 | 8.83 | 8.68 | 8.78 | 8.70 | qfq | 5,685,100 | 49,896,050 | 1.62% |
| 2023-12-29 | 8.44 | 8.64 | 8.40 | 8.64 | 8.56 | qfq | 3,778,740 | 32,362,742 | 2.13% |
| 2023-12-28 | 8.29 | 8.49 | 8.18 | 8.46 | 8.38 | qfq | 3,870,400 | 32,386,793 | 2.05% |
| 2023-12-27 | 8.26 | 8.36 | 8.18 | 8.29 | 8.21 | qfq | 2,939,316 | 24,282,534 | 0.73% |
| 2023-12-26 | 8.32 | 8.36 | 8.20 | 8.23 | 8.15 | qfq | 2,535,500 | 20,931,214 | -1.32% |
| 2023-12-25 | 8.42 | 8.46 | 8.20 | 8.34 | 8.26 | qfq | 3,035,752 | 25,210,173 | -1.30% |
| 2023-12-22 | 8.58 | 8.59 | 8.41 | 8.45 | 8.37 | qfq | 2,849,500 | 24,149,580 | -1.40% |
| 2023-12-21 | 8.47 | 8.57 | 8.30 | 8.57 | 8.49 | qfq | 3,609,900 | 30,442,052 | 1.06% |
| 2023-12-20 | 8.45 | 8.62 | 8.45 | 8.48 | 8.40 | qfq | 3,335,212 | 28,535,254 | 0.36% |
| 2023-12-19 | 8.46 | 8.50 | 8.29 | 8.45 | 8.37 | qfq | 2,735,400 | 22,987,516 | 0.36% |
| 2023-12-18 | 8.56 | 8.59 | 8.40 | 8.42 | 8.34 | qfq | 2,696,370 | 22,848,023 | -1.29% |
| 2023-12-15 | 8.52 | 8.57 | 8.49 | 8.53 | 8.45 | qfq | 2,653,700 | 22,636,824 | 0.24% |
| 2023-12-14 | 8.51 | 8.59 | 8.48 | 8.51 | 8.43 | qfq | 2,959,800 | 25,232,265 | 0.24% |
| 2023-12-13 | 8.51 | 8.60 | 8.45 | 8.49 | 8.41 | qfq | 3,357,600 | 28,617,738 | -0.24% |
| 2023-12-12 | 8.53 | 8.53 | 8.37 | 8.51 | 8.43 | qfq | 4,127,600 | 34,920,772 | 0.24% |
| 2023-12-11 | 8.48 | 8.68 | 8.41 | 8.49 | 8.41 | qfq | 5,998,000 | 51,010,449 | -0.24% |
| 2023-12-08 | 8.76 | 8.81 | 8.48 | 8.51 | 8.43 | qfq | 5,090,564 | 43,808,306 | -2.74% |
| 2023-12-07 | 8.85 | 8.89 | 8.71 | 8.75 | 8.67 | qfq | 2,904,400 | 25,455,083 | -1.35% |
| 2023-12-06 | 8.77 | 8.96 | 8.75 | 8.87 | 8.78 | qfq | 3,352,600 | 29,770,473 | 1.14% |
| 2023-12-05 | 8.88 | 8.91 | 8.75 | 8.77 | 8.69 | qfq | 3,347,224 | 29,479,920 | -1.35% |
| 2023-12-04 | 8.90 | 8.99 | 8.85 | 8.89 | 8.80 | qfq | 3,873,240 | 34,517,170 | 0.45% |
| 2023-12-01 | 8.86 | 8.92 | 8.77 | 8.85 | 8.76 | qfq | 3,636,780 | 32,199,317 | 0.23% |
| 2023-11-30 | 8.92 | 8.97 | 8.76 | 8.83 | 8.74 | qfq | 2,920,524 | 25,780,630 | -0.90% |
| 2023-11-29 | 9.00 | 9.02 | 8.88 | 8.91 | 8.82 | qfq | 2,776,008 | 24,816,043 | -0.67% |
| 2023-11-28 | 8.88 | 9.00 | 8.82 | 8.97 | 8.88 | qfq | 3,340,648 | 29,882,816 | 0.79% |
| 2023-11-27 | 8.82 | 8.97 | 8.81 | 8.90 | 8.81 | qfq | 3,706,808 | 32,933,861 | 0.56% |
| 2023-11-24 | 8.97 | 8.98 | 8.80 | 8.85 | 8.76 | qfq | 2,915,596 | 25,856,950 | -1.12% |
| 2023-11-23 | 8.89 | 8.97 | 8.85 | 8.95 | 8.86 | qfq | 2,782,200 | 24,828,196 | 1.02% |
| 2023-11-22 | 8.98 | 9.04 | 8.86 | 8.86 | 8.77 | qfq | 3,480,904 | 31,107,094 | -1.34% |
| 2023-11-21 | 9.08 | 9.10 | 8.96 | 8.98 | 8.89 | qfq | 3,576,700 | 32,302,111 | -1.10% |
| 2023-11-20 | 9.00 | 9.10 | 8.96 | 9.08 | 8.99 | qfq | 3,929,000 | 35,551,718 | 1.34% |
| 2023-11-17 | 8.91 | 9.01 | 8.90 | 8.96 | 8.87 | qfq | 3,532,896 | 31,686,722 | 0.34% |
| 2023-11-16 | 8.97 | 9.02 | 8.91 | 8.93 | 8.84 | qfq | 3,422,756 | 30,691,894 | -0.33% |
| 2023-11-15 | 8.96 | 9.02 | 8.90 | 8.96 | 8.87 | qfq | 3,613,352 | 32,379,913 | 0.34% |
| 2023-11-14 | 8.93 | 9.00 | 8.88 | 8.93 | 8.84 | qfq | 3,736,838 | 33,367,779 | -0.33% |
| 2023-11-13 | 8.86 | 8.98 | 8.85 | 8.96 | 8.87 | qfq | 4,201,840 | 37,437,411 | 1.36% |
| 2023-11-10 | 8.84 | 8.87 | 8.77 | 8.84 | 8.75 | qfq | 3,649,500 | 32,218,277 | 0.45% |
| 2023-11-09 | 8.79 | 8.93 | 8.75 | 8.80 | 8.72 | qfq | 4,574,024 | 40,435,681 | -0.11% |
| 2023-11-08 | 8.82 | 8.85 | 8.75 | 8.81 | 8.72 | qfq | 3,767,200 | 33,124,949 | -0.11% |
| 2023-11-07 | 8.78 | 8.89 | 8.73 | 8.82 | 8.73 | qfq | 4,759,840 | 41,931,737 | 0.34% |
| 2023-11-06 | 8.75 | 8.80 | 8.69 | 8.79 | 8.71 | qfq | 4,726,324 | 41,364,516 | 1.27% |
| 2023-11-03 | 8.62 | 8.77 | 8.62 | 8.68 | 8.60 | qfq | 4,180,500 | 36,383,286 | 0.70% |
| 2023-11-02 | 8.75 | 8.80 | 8.59 | 8.62 | 8.54 | qfq | 4,022,944 | 34,953,017 | -0.92% |
| 2023-11-01 | 8.56 | 8.75 | 8.51 | 8.70 | 8.62 | qfq | 4,997,504 | 43,391,476 | 1.40% |
| 2023-10-31 | 8.63 | 8.70 | 8.52 | 8.58 | 8.50 | qfq | 4,393,445 | 37,754,485 | -0.35% |
| 2023-10-30 | 8.40 | 8.64 | 8.38 | 8.61 | 8.53 | qfq | 5,974,304 | 51,090,310 | 1.89% |
| 2023-10-27 | 8.40 | 8.49 | 8.30 | 8.45 | 8.37 | qfq | 6,782,024 | 56,939,362 | 0.12% |
| 2023-10-26 | 8.67 | 8.67 | 8.20 | 8.44 | 8.36 | qfq | 11,808,000 | 98,980,007 | -3.32% |
| 2023-10-25 | 8.59 | 8.77 | 8.59 | 8.73 | 8.65 | qfq | 9,947,400 | 86,522,046 | 4.55% |
| 2023-10-24 | 7.96 | 8.36 | 7.96 | 8.35 | 8.27 | qfq | 5,093,584 | 42,012,960 | 5.03% |
| 2023-10-23 | 8.29 | 8.29 | 7.90 | 7.95 | 7.87 | qfq | 4,464,740 | 35,919,293 | -3.17% |
| 2023-10-20 | 8.29 | 8.43 | 8.19 | 8.21 | 8.13 | qfq | 3,639,140 | 30,127,960 | -0.73% |
| 2023-10-19 | 8.22 | 8.47 | 8.21 | 8.27 | 8.19 | qfq | 4,298,938 | 35,885,328 | 0.12% |
| 2023-10-18 | 8.54 | 8.54 | 8.25 | 8.26 | 8.18 | qfq | 5,908,790 | 49,441,253 | -3.28% |
| 2023-10-17 | 8.51 | 8.56 | 8.44 | 8.54 | 8.46 | qfq | 3,528,900 | 30,041,588 | 0.35% |
| 2023-10-16 | 8.54 | 8.59 | 8.43 | 8.51 | 8.43 | qfq | 4,928,200 | 41,970,794 | 0.47% |
| 2023-10-13 | 8.63 | 8.63 | 8.41 | 8.47 | 8.39 | qfq | 6,922,400 | 58,846,175 | -1.63% |
| 2023-10-12 | 8.76 | 8.76 | 8.55 | 8.61 | 8.53 | qfq | 7,634,200 | 65,946,086 | -1.71% |
| 2023-10-11 | 8.75 | 8.86 | 8.64 | 8.76 | 8.68 | qfq | 8,591,627 | 75,131,709 | 0.92% |
| 2023-10-10 | 8.71 | 8.79 | 8.65 | 8.68 | 8.60 | qfq | 5,405,400 | 47,034,787 | 0.00% |
| 2023-10-09 | 8.77 | 8.84 | 8.62 | 8.68 | 8.60 | qfq | 6,720,387 | 58,551,855 | -1.81% |
| 2023-09-28 | 8.84 | 8.87 | 8.67 | 8.84 | 8.75 | qfq | 9,967,200 | 87,281,883 | -0.11% |
| 2023-09-27 | 8.53 | 8.99 | 8.41 | 8.85 | 8.76 | qfq | 13,350,252 | 117,203,122 | 4.49% |
| 2023-09-26 | 8.65 | 8.66 | 8.46 | 8.47 | 8.39 | qfq | 5,094,647 | 43,506,579 | -2.08% |
| 2023-09-25 | 8.51 | 8.76 | 8.51 | 8.65 | 8.57 | qfq | 7,152,540 | 62,055,614 | 1.05% |
| 2023-09-22 | 8.47 | 8.60 | 8.33 | 8.56 | 8.48 | qfq | 5,688,800 | 48,295,057 | 1.18% |
| 2023-09-21 | 8.42 | 8.62 | 8.39 | 8.46 | 8.38 | qfq | 6,735,547 | 57,217,171 | 0.59% |
| 2023-09-20 | 8.43 | 8.51 | 8.39 | 8.41 | 8.33 | qfq | 7,309,532 | 61,746,494 | -0.24% |
| 2023-09-19 | 8.75 | 8.78 | 8.43 | 8.43 | 8.35 | qfq | 11,326,414 | 96,984,887 | -3.55% |
| 2023-09-18 | 8.80 | 8.90 | 8.48 | 8.74 | 8.66 | qfq | 16,881,813 | 147,082,610 | -1.91% |
| 2023-09-15 | 9.12 | 9.23 | 8.88 | 8.91 | 8.82 | qfq | 20,560,023 | 184,864,606 | -3.68% |
| 2023-09-14 | 8.93 | 9.43 | 8.86 | 9.25 | 9.16 | qfq | 34,112,189 | 313,981,484 | 2.32% |
| 2023-09-13 | 8.80 | 9.08 | 8.71 | 9.04 | 8.95 | qfq | 17,204,350 | 153,523,275 | 0.67% |
| 2023-09-12 | 8.82 | 9.04 | 8.65 | 8.98 | 8.89 | qfq | 18,492,773 | 163,833,943 | -0.99% |
| 2023-09-11 | 8.97 | 9.12 | 8.73 | 9.07 | 8.98 | qfq | 24,618,663 | 220,824,809 | 3.19% |
| 2023-09-08 | 8.65 | 8.82 | 8.59 | 8.79 | 8.71 | qfq | 7,047,400 | 61,504,810 | 1.62% |
| 2023-09-07 | 8.75 | 8.88 | 8.62 | 8.65 | 8.57 | qfq | 6,250,960 | 54,601,670 | -1.82% |
| 2023-09-06 | 8.55 | 8.83 | 8.55 | 8.81 | 8.72 | qfq | 8,051,700 | 70,677,469 | 1.97% |
| 2023-09-05 | 8.64 | 8.69 | 8.59 | 8.64 | 8.56 | qfq | 3,516,968 | 30,357,566 | -0.35% |
| 2023-09-04 | 8.55 | 8.71 | 8.52 | 8.67 | 8.59 | qfq | 6,052,700 | 52,313,559 | 1.76% |
| 2023-09-01 | 8.54 | 8.56 | 8.38 | 8.52 | 8.44 | qfq | 3,998,440 | 33,938,240 | 0.00% |
| 2023-08-31 | 8.71 | 8.71 | 8.46 | 8.52 | 8.44 | qfq | 4,650,800 | 39,553,472 | -1.50% |
| 2023-08-30 | 8.62 | 8.74 | 8.60 | 8.65 | 8.57 | qfq | 6,105,700 | 52,935,660 | 0.35% |
| 2023-08-29 | 8.25 | 8.62 | 8.20 | 8.62 | 8.54 | qfq | 8,286,600 | 70,585,042 | 3.98% |
| 2023-08-28 | 8.40 | 8.54 | 8.24 | 8.29 | 8.21 | qfq | 8,586,658 | 72,099,223 | 2.98% |
| 2023-08-25 | 8.07 | 8.30 | 8.03 | 8.05 | 7.97 | qfq | 5,533,360 | 45,129,703 | -0.74% |
| 2023-08-24 | 8.22 | 8.31 | 7.99 | 8.11 | 8.03 | qfq | 6,249,900 | 50,552,932 | -1.46% |
| 2023-08-23 | 8.38 | 8.38 | 8.15 | 8.23 | 8.15 | qfq | 4,518,844 | 37,328,701 | -2.02% |
| 2023-08-22 | 8.64 | 8.64 | 8.21 | 8.40 | 8.32 | qfq | 6,953,000 | 58,280,838 | -2.44% |
| 2023-08-21 | 8.53 | 8.69 | 8.47 | 8.61 | 8.53 | qfq | 6,355,064 | 54,705,940 | 1.18% |
| 2023-08-18 | 8.43 | 8.71 | 8.40 | 8.51 | 8.43 | qfq | 9,917,900 | 85,321,695 | 0.71% |
| 2023-08-17 | 8.20 | 8.45 | 8.14 | 8.45 | 8.37 | qfq | 5,993,344 | 49,971,880 | 2.55% |
| 2023-08-16 | 8.25 | 8.36 | 8.21 | 8.24 | 8.16 | qfq | 3,593,000 | 29,786,346 | -0.60% |
| 2023-08-15 | 8.35 | 8.41 | 8.25 | 8.29 | 8.21 | qfq | 4,832,100 | 40,131,150 | -1.19% |
| 2023-08-14 | 8.31 | 8.44 | 8.20 | 8.39 | 8.31 | qfq | 5,004,157 | 41,517,387 | 0.36% |
| 2023-08-11 | 8.33 | 8.53 | 8.33 | 8.36 | 8.28 | qfq | 8,370,400 | 70,520,816 | 0.12% |
| 2023-08-10 | 8.31 | 8.42 | 8.28 | 8.35 | 8.27 | qfq | 7,156,680 | 59,610,772 | -0.48% |
| 2023-08-09 | 8.66 | 8.66 | 8.36 | 8.39 | 8.31 | qfq | 11,161,007 | 94,620,046 | -3.45% |
| 2023-08-08 | 8.31 | 8.73 | 8.27 | 8.69 | 8.61 | qfq | 22,919,438 | 195,793,362 | 4.83% |
| 2023-08-07 | 8.25 | 8.31 | 8.22 | 8.29 | 8.21 | qfq | 5,291,903 | 43,738,326 | 0.12% |
| 2023-08-04 | 8.30 | 8.33 | 8.26 | 8.28 | 8.20 | qfq | 7,313,740 | 60,639,264 | 0.12% |
| 2023-08-03 | 8.33 | 8.37 | 8.24 | 8.27 | 8.19 | qfq | 8,597,924 | 71,283,993 | -1.19% |
| 2023-08-02 | 8.34 | 8.38 | 8.21 | 8.37 | 8.29 | qfq | 12,194,205 | 101,280,995 | -0.12% |
| 2023-08-01 | 8.70 | 8.72 | 8.33 | 8.38 | 8.30 | qfq | 22,324,218 | 188,351,191 | -3.57% |
| 2023-07-31 | 8.78 | 8.98 | 8.65 | 8.69 | 8.61 | qfq | 27,747,389 | 242,090,521 | -2.14% |
| 2023-07-28 | 9.40 | 9.57 | 8.60 | 8.88 | 8.79 | qfq | 44,135,769 | 396,028,172 | -8.07% |
| 2023-07-27 | 9.09 | 10.98 | 9.07 | 9.66 | 9.57 | qfq | 55,598,247 | 552,725,227 | 5.11% |
| 2023-07-26 | 8.75 | 9.25 | 8.66 | 9.19 | 9.10 | qfq | 15,438,557 | 138,406,503 | 5.03% |
| 2023-07-25 | 8.58 | 8.75 | 8.56 | 8.75 | 8.67 | qfq | 4,126,055 | 35,949,159 | 2.82% |
| 2023-07-24 | 8.57 | 8.60 | 8.43 | 8.51 | 8.43 | qfq | 3,144,280 | 26,753,171 | 0.00% |
| 2023-07-21 | 8.63 | 8.71 | 8.50 | 8.51 | 8.43 | qfq | 2,471,040 | 21,206,918 | -1.73% |
| 2023-07-20 | 8.74 | 8.80 | 8.60 | 8.66 | 8.58 | qfq | 2,440,740 | 21,239,856 | -0.69% |
| 2023-07-19 | 8.78 | 8.88 | 8.67 | 8.72 | 8.64 | qfq | 2,704,620 | 23,693,136 | -0.57% |
| 2023-07-18 | 8.73 | 8.79 | 8.67 | 8.77 | 8.69 | qfq | 2,492,401 | 21,811,680 | 0.46% |