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
大烨智能300670.SZ
最近收盘价5.562026-07-17
最近交易日2026-07-17
成交量（股）9,661,300
成交额（元）55,139,515
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 | 5.98 | 5.99 | 5.47 | 5.56 | 5.56 | qfq | 9,661,300 | 55,139,515 | -6.40% |
| 2026-07-16 | 5.89 | 6.18 | 5.75 | 5.94 | 5.94 | qfq | 7,983,250 | 47,781,779 | 0.00% |
| 2026-07-15 | 5.95 | 6.13 | 5.84 | 5.94 | 5.94 | qfq | 8,913,200 | 53,254,659 | -0.34% |
| 2026-07-14 | 5.95 | 6.03 | 5.74 | 5.96 | 5.96 | qfq | 8,749,700 | 51,518,657 | 0.00% |
| 2026-07-13 | 6.35 | 6.44 | 5.94 | 5.96 | 5.96 | qfq | 10,794,500 | 65,913,389 | -7.45% |
| 2026-07-10 | 6.33 | 6.70 | 6.19 | 6.44 | 6.44 | qfq | 10,313,300 | 67,065,826 | 1.58% |
| 2026-07-09 | 6.32 | 6.38 | 6.06 | 6.34 | 6.34 | qfq | 7,489,801 | 46,723,779 | 1.12% |
| 2026-07-08 | 6.48 | 6.54 | 6.18 | 6.27 | 6.27 | qfq | 9,648,200 | 60,722,495 | -3.98% |
| 2026-07-07 | 6.61 | 6.75 | 6.49 | 6.53 | 6.53 | qfq | 9,745,150 | 64,261,947 | -2.39% |
| 2026-07-06 | 6.87 | 7.02 | 6.62 | 6.69 | 6.69 | qfq | 13,672,600 | 93,258,901 | -2.34% |
| 2026-07-03 | 6.93 | 7.01 | 6.60 | 6.85 | 6.85 | qfq | 15,245,500 | 103,749,304 | -0.72% |
| 2026-07-02 | 7.18 | 7.28 | 6.87 | 6.90 | 6.90 | qfq | 15,561,050 | 109,773,984 | -2.68% |
| 2026-07-01 | 7.00 | 7.42 | 6.83 | 7.09 | 7.09 | qfq | 23,853,300 | 171,094,763 | 0.42% |
| 2026-06-30 | 6.34 | 7.08 | 6.24 | 7.06 | 7.06 | qfq | 20,043,850 | 134,115,212 | 11.36% |
| 2026-06-29 | 6.50 | 6.75 | 6.05 | 6.34 | 6.34 | qfq | 19,585,650 | 123,301,845 | 0.00% |
| 2026-06-26 | 6.02 | 6.59 | 5.92 | 6.34 | 6.34 | qfq | 20,026,600 | 125,478,015 | 5.32% |
| 2026-06-25 | 6.23 | 6.28 | 5.91 | 6.02 | 6.02 | qfq | 9,893,850 | 59,912,758 | -2.43% |
| 2026-06-24 | 6.32 | 6.38 | 5.99 | 6.17 | 6.17 | qfq | 14,161,450 | 87,036,574 | -3.29% |
| 2026-06-23 | 6.43 | 6.71 | 6.30 | 6.38 | 6.38 | qfq | 19,468,300 | 125,827,050 | 0.63% |
| 2026-06-22 | 5.75 | 6.37 | 5.57 | 6.34 | 6.34 | qfq | 20,538,145 | 123,120,651 | 9.12% |
| 2026-06-18 | 5.96 | 5.96 | 5.75 | 5.81 | 5.81 | qfq | 12,314,153 | 71,902,216 | -2.84% |
| 2026-06-17 | 6.33 | 6.64 | 5.92 | 5.98 | 5.98 | qfq | 15,614,500 | 95,272,277 | -5.38% |
| 2026-06-16 | 6.13 | 6.37 | 5.96 | 6.32 | 6.32 | qfq | 12,316,050 | 76,195,982 | 4.29% |
| 2026-06-15 | 6.26 | 6.38 | 6.00 | 6.06 | 6.06 | qfq | 11,517,900 | 70,567,884 | -3.19% |
| 2026-06-12 | 6.18 | 6.30 | 6.01 | 6.26 | 6.26 | qfq | 7,204,700 | 44,671,363 | 2.12% |
| 2026-06-11 | 6.16 | 6.22 | 5.96 | 6.13 | 6.13 | qfq | 7,619,600 | 46,413,823 | -1.29% |
| 2026-06-10 | 6.35 | 6.40 | 6.04 | 6.21 | 6.21 | qfq | 8,586,700 | 53,089,931 | -2.97% |
| 2026-06-09 | 6.39 | 6.50 | 6.28 | 6.40 | 6.40 | qfq | 8,147,950 | 51,978,018 | 1.27% |
| 2026-06-08 | 6.66 | 6.70 | 6.15 | 6.32 | 6.32 | qfq | 13,863,050 | 89,000,702 | -7.06% |
| 2026-06-05 | 6.68 | 6.91 | 6.47 | 6.80 | 6.80 | qfq | 10,154,850 | 68,179,395 | 1.64% |
| 2026-06-04 | 6.77 | 6.80 | 6.51 | 6.69 | 6.69 | qfq | 9,090,570 | 60,492,007 | -0.74% |
| 2026-06-03 | 6.90 | 7.08 | 6.65 | 6.74 | 6.74 | qfq | 12,406,910 | 84,228,388 | -2.03% |
| 2026-06-02 | 6.90 | 6.98 | 6.49 | 6.88 | 6.88 | qfq | 16,254,200 | 109,523,740 | 0.15% |
| 2026-06-01 | 7.00 | 7.18 | 6.70 | 6.87 | 6.87 | qfq | 19,634,800 | 136,654,679 | -2.14% |
| 2026-05-29 | 6.99 | 7.37 | 6.86 | 7.02 | 7.02 | qfq | 22,264,820 | 158,973,233 | 1.74% |
| 2026-05-28 | 6.71 | 7.16 | 6.60 | 6.90 | 6.90 | qfq | 19,636,800 | 135,689,696 | 2.22% |
| 2026-05-27 | 6.69 | 7.15 | 6.34 | 6.75 | 6.75 | qfq | 21,174,000 | 141,646,149 | 2.90% |
| 2026-05-26 | 6.81 | 6.81 | 6.50 | 6.56 | 6.56 | qfq | 10,630,570 | 70,240,949 | -2.38% |
| 2026-05-25 | 7.01 | 7.07 | 6.60 | 6.72 | 6.72 | qfq | 14,828,350 | 100,554,430 | -4.41% |
| 2026-05-22 | 7.09 | 7.12 | 6.50 | 7.03 | 7.03 | qfq | 16,939,800 | 116,154,841 | 6.35% |
| 2026-05-21 | 7.03 | 7.06 | 6.51 | 6.61 | 6.61 | qfq | 10,771,900 | 73,508,011 | -4.48% |
| 2026-05-20 | 7.18 | 7.18 | 6.81 | 6.92 | 6.92 | qfq | 9,284,450 | 64,332,002 | -3.62% |
| 2026-05-19 | 7.18 | 7.29 | 7.06 | 7.18 | 7.18 | qfq | 6,064,850 | 43,479,101 | 0.28% |
| 2026-05-18 | 7.08 | 7.19 | 7.03 | 7.16 | 7.16 | qfq | 7,219,050 | 51,417,254 | 0.56% |
| 2026-05-15 | 7.28 | 7.31 | 7.05 | 7.12 | 7.12 | qfq | 8,948,100 | 64,133,021 | -2.60% |
| 2026-05-14 | 7.38 | 7.43 | 7.19 | 7.31 | 7.31 | qfq | 9,491,049 | 69,526,183 | -0.41% |
| 2026-05-13 | 7.17 | 7.44 | 7.12 | 7.34 | 7.34 | qfq | 10,563,701 | 77,546,292 | 2.51% |
| 2026-05-12 | 7.26 | 7.32 | 7.13 | 7.16 | 7.16 | qfq | 9,096,700 | 65,597,666 | -0.83% |
| 2026-05-11 | 7.34 | 7.35 | 7.06 | 7.22 | 7.22 | qfq | 13,810,658 | 99,354,319 | -2.04% |
| 2026-05-08 | 7.38 | 7.45 | 7.31 | 7.37 | 7.37 | qfq | 9,281,050 | 68,367,398 | -0.27% |
| 2026-05-07 | 7.46 | 7.57 | 7.37 | 7.39 | 7.39 | qfq | 14,421,821 | 107,529,701 | -0.14% |
| 2026-05-06 | 7.30 | 7.53 | 7.26 | 7.40 | 7.40 | qfq | 17,187,050 | 127,600,661 | 2.21% |
| 2026-04-30 | 7.19 | 7.42 | 7.10 | 7.24 | 7.24 | qfq | 12,512,050 | 90,583,720 | 0.70% |
| 2026-04-29 | 6.83 | 7.27 | 6.78 | 7.19 | 7.19 | qfq | 14,446,320 | 102,360,399 | 5.12% |
| 2026-04-28 | 6.56 | 6.90 | 6.49 | 6.84 | 6.84 | qfq | 16,037,670 | 108,672,443 | 2.86% |
| 2026-04-27 | 6.30 | 6.66 | 6.21 | 6.65 | 6.65 | qfq | 13,798,200 | 89,516,414 | 5.89% |
| 2026-04-24 | 6.16 | 6.33 | 6.12 | 6.28 | 6.28 | qfq | 6,529,970 | 40,686,297 | 0.64% |
| 2026-04-23 | 6.33 | 6.34 | 6.15 | 6.24 | 6.24 | qfq | 8,049,900 | 50,008,511 | -0.95% |
| 2026-04-22 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | qfq | 5,502,600 | 34,598,205 | 0.64% |
| 2026-04-21 | 6.37 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 5,460,150 | 34,368,801 | -1.73% |
| 2026-04-20 | 6.18 | 6.37 | 6.16 | 6.37 | 6.37 | qfq | 8,607,800 | 54,174,365 | 1.92% |
| 2026-04-17 | 6.47 | 6.47 | 6.16 | 6.25 | 6.25 | qfq | 11,103,400 | 69,743,361 | -3.40% |
| 2026-04-16 | 6.33 | 6.50 | 6.26 | 6.47 | 6.47 | qfq | 10,118,880 | 64,628,816 | 2.37% |
| 2026-04-15 | 6.29 | 6.60 | 6.19 | 6.32 | 6.32 | qfq | 12,632,250 | 80,447,608 | 0.64% |
| 2026-04-14 | 6.32 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 5,383,403 | 33,793,153 | 0.48% |
| 2026-04-13 | 6.32 | 6.36 | 6.22 | 6.25 | 6.25 | qfq | 7,147,200 | 44,852,999 | -1.26% |
| 2026-04-10 | 6.35 | 6.43 | 6.26 | 6.33 | 6.33 | qfq | 6,403,900 | 40,690,101 | 1.28% |
| 2026-04-09 | 6.44 | 6.44 | 6.19 | 6.25 | 6.25 | qfq | 6,375,800 | 39,986,476 | -2.34% |
| 2026-04-08 | 6.31 | 6.41 | 6.22 | 6.40 | 6.40 | qfq | 7,333,700 | 46,532,970 | 4.75% |
| 2026-04-07 | 5.85 | 6.11 | 5.85 | 6.11 | 6.11 | qfq | 8,318,000 | 50,159,900 | 3.74% |
| 2026-04-03 | 6.30 | 6.30 | 5.85 | 5.89 | 5.89 | qfq | 9,768,500 | 58,369,163 | -4.07% |
| 2026-04-02 | 6.48 | 6.49 | 6.11 | 6.14 | 6.14 | qfq | 12,657,049 | 79,140,989 | -5.83% |
| 2026-04-01 | 6.52 | 6.64 | 6.37 | 6.52 | 6.52 | qfq | 7,451,105 | 48,140,394 | 2.03% |
| 2026-03-31 | 6.56 | 6.62 | 6.37 | 6.39 | 6.39 | qfq | 7,832,000 | 50,873,118 | -2.59% |
| 2026-03-30 | 6.50 | 6.60 | 6.31 | 6.56 | 6.56 | qfq | 7,939,100 | 51,339,510 | -0.61% |
| 2026-03-27 | 6.34 | 6.62 | 6.28 | 6.60 | 6.60 | qfq | 7,062,630 | 45,957,547 | 2.33% |
| 2026-03-26 | 6.69 | 6.69 | 6.38 | 6.45 | 6.45 | qfq | 8,906,850 | 57,868,556 | -3.01% |
| 2026-03-25 | 6.52 | 6.72 | 6.45 | 6.65 | 6.65 | qfq | 10,532,600 | 69,905,275 | 2.94% |
| 2026-03-24 | 6.30 | 6.49 | 6.08 | 6.46 | 6.46 | qfq | 12,875,700 | 80,998,918 | 6.60% |
| 2026-03-23 | 6.39 | 6.45 | 6.01 | 6.06 | 6.06 | qfq | 15,950,050 | 99,251,054 | -6.19% |
| 2026-03-20 | 6.81 | 6.89 | 6.44 | 6.46 | 6.46 | qfq | 11,890,951 | 78,425,361 | -4.72% |
| 2026-03-19 | 6.88 | 6.98 | 6.75 | 6.78 | 6.78 | qfq | 9,397,700 | 64,390,471 | -2.87% |
| 2026-03-18 | 6.82 | 7.05 | 6.77 | 6.98 | 6.98 | qfq | 10,934,200 | 75,340,034 | 2.80% |
| 2026-03-17 | 7.14 | 7.16 | 6.77 | 6.79 | 6.79 | qfq | 10,778,215 | 75,096,804 | -4.37% |
| 2026-03-16 | 7.19 | 7.26 | 7.03 | 7.10 | 7.10 | qfq | 9,371,900 | 66,874,765 | -1.25% |
| 2026-03-13 | 7.37 | 7.37 | 7.17 | 7.19 | 7.19 | qfq | 9,697,900 | 70,481,189 | -2.44% |
| 2026-03-12 | 7.46 | 7.49 | 7.29 | 7.37 | 7.37 | qfq | 12,242,290 | 90,271,816 | -1.73% |
| 2026-03-11 | 7.57 | 7.61 | 7.40 | 7.50 | 7.50 | qfq | 11,128,150 | 83,329,901 | -0.92% |
| 2026-03-10 | 7.50 | 7.59 | 7.41 | 7.57 | 7.57 | qfq | 15,770,400 | 118,743,629 | 1.61% |
| 2026-03-09 | 7.32 | 7.55 | 7.21 | 7.45 | 7.45 | qfq | 20,753,505 | 153,657,428 | 0.13% |
| 2026-03-06 | 7.17 | 7.45 | 7.17 | 7.44 | 7.44 | qfq | 19,400,200 | 142,748,694 | 3.48% |
| 2026-03-05 | 7.31 | 7.50 | 7.14 | 7.19 | 7.19 | qfq | 28,768,955 | 209,253,572 | 1.41% |
| 2026-03-04 | 6.67 | 7.46 | 6.62 | 7.09 | 7.09 | qfq | 24,752,810 | 173,367,191 | 4.42% |
| 2026-03-03 | 7.11 | 7.15 | 6.77 | 6.79 | 6.79 | qfq | 9,105,950 | 63,450,258 | -4.37% |
| 2026-03-02 | 7.20 | 7.31 | 6.96 | 7.10 | 7.10 | qfq | 9,643,540 | 68,549,743 | -3.27% |
| 2026-02-27 | 7.29 | 7.34 | 7.25 | 7.34 | 7.34 | qfq | 7,249,500 | 52,838,650 | 0.00% |
| 2026-02-26 | 7.29 | 7.38 | 7.25 | 7.34 | 7.34 | qfq | 6,993,740 | 51,118,118 | 1.24% |
| 2026-02-25 | 7.31 | 7.37 | 7.21 | 7.25 | 7.25 | qfq | 7,420,000 | 54,059,655 | -0.68% |
| 2026-02-24 | 7.16 | 7.31 | 7.12 | 7.30 | 7.30 | qfq | 7,482,350 | 54,278,070 | 2.38% |
| 2026-02-13 | 7.10 | 7.28 | 7.08 | 7.13 | 7.13 | qfq | 6,938,700 | 49,828,318 | -0.28% |
| 2026-02-12 | 7.08 | 7.24 | 6.97 | 7.15 | 7.15 | qfq | 8,980,280 | 64,251,423 | 0.99% |
| 2026-02-11 | 7.08 | 7.17 | 7.05 | 7.08 | 7.08 | qfq | 5,694,600 | 40,482,442 | -0.14% |
| 2026-02-10 | 7.09 | 7.16 | 7.04 | 7.09 | 7.09 | qfq | 6,487,350 | 46,076,769 | 0.14% |
| 2026-02-09 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | qfq | 7,644,000 | 53,936,939 | 1.43% |
| 2026-02-06 | 6.90 | 7.05 | 6.82 | 6.98 | 6.98 | qfq | 6,912,800 | 48,204,553 | 1.01% |
| 2026-02-05 | 7.02 | 7.02 | 6.90 | 6.91 | 6.91 | qfq | 7,789,300 | 54,206,730 | -1.00% |
| 2026-02-04 | 7.00 | 7.10 | 6.93 | 6.98 | 6.98 | qfq | 10,487,700 | 73,571,076 | 0.29% |
| 2026-02-03 | 6.82 | 7.00 | 6.75 | 6.96 | 6.96 | qfq | 12,575,300 | 86,925,935 | 3.11% |
| 2026-02-02 | 6.67 | 6.97 | 6.60 | 6.75 | 6.75 | qfq | 15,707,824 | 107,225,080 | 1.05% |
| 2026-01-30 | 6.48 | 6.73 | 6.43 | 6.68 | 6.68 | qfq | 11,353,450 | 75,123,355 | 3.09% |
| 2026-01-29 | 6.57 | 6.65 | 6.43 | 6.48 | 6.48 | qfq | 8,454,940 | 55,263,247 | -1.22% |
| 2026-01-28 | 6.74 | 6.77 | 6.56 | 6.56 | 6.56 | qfq | 9,202,600 | 61,101,811 | -2.09% |
| 2026-01-27 | 6.82 | 6.85 | 6.54 | 6.70 | 6.70 | qfq | 13,429,520 | 89,627,728 | -2.33% |
| 2026-01-26 | 7.10 | 7.15 | 6.77 | 6.86 | 6.86 | qfq | 16,351,750 | 113,019,764 | -4.46% |
| 2026-01-23 | 7.14 | 7.23 | 7.13 | 7.18 | 7.18 | qfq | 7,705,400 | 55,323,207 | 0.42% |
| 2026-01-22 | 7.12 | 7.19 | 7.07 | 7.15 | 7.15 | qfq | 8,932,560 | 63,689,034 | 1.42% |
| 2026-01-21 | 7.15 | 7.15 | 6.99 | 7.05 | 7.05 | qfq | 11,797,900 | 83,269,713 | -1.67% |
| 2026-01-20 | 7.17 | 7.28 | 7.07 | 7.17 | 7.17 | qfq | 13,825,850 | 99,113,857 | 0.56% |
| 2026-01-19 | 6.85 | 7.13 | 6.71 | 7.13 | 7.13 | qfq | 17,416,850 | 122,419,940 | 4.09% |
| 2026-01-16 | 6.92 | 7.05 | 6.80 | 6.85 | 6.85 | qfq | 15,618,770 | 108,233,262 | 0.74% |
| 2026-01-15 | 6.91 | 6.94 | 6.72 | 6.80 | 6.80 | qfq | 11,079,850 | 75,423,140 | -1.73% |
| 2026-01-14 | 6.98 | 7.05 | 6.78 | 6.92 | 6.92 | qfq | 13,542,700 | 94,014,266 | -0.57% |
| 2026-01-13 | 6.98 | 7.06 | 6.81 | 6.96 | 6.96 | qfq | 14,005,280 | 97,531,792 | -0.43% |
| 2026-01-12 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | qfq | 12,787,125 | 89,412,991 | 0.43% |
| 2026-01-09 | 7.18 | 7.20 | 6.86 | 6.96 | 6.96 | qfq | 16,128,000 | 112,706,884 | -2.52% |
| 2026-01-08 | 7.04 | 7.24 | 7.00 | 7.14 | 7.14 | qfq | 11,975,112 | 85,273,658 | 1.42% |
| 2026-01-07 | 6.99 | 7.10 | 6.94 | 7.04 | 7.04 | qfq | 9,099,850 | 63,918,177 | 0.28% |
| 2026-01-06 | 7.09 | 7.16 | 6.96 | 7.02 | 7.02 | qfq | 12,708,000 | 89,687,950 | -0.28% |
| 2026-01-05 | 7.15 | 7.19 | 6.88 | 7.04 | 7.04 | qfq | 17,521,800 | 123,966,559 | -0.98% |
| 2025-12-31 | 6.90 | 7.16 | 6.75 | 7.11 | 7.11 | qfq | 25,808,550 | 179,940,309 | 3.80% |
| 2025-12-30 | 6.92 | 7.02 | 6.70 | 6.85 | 6.85 | qfq | 35,982,200 | 247,640,406 | 2.39% |
| 2025-12-29 | 6.40 | 6.96 | 6.40 | 6.69 | 6.69 | qfq | 58,109,366 | 382,228,750 | -16.38% |
| 2025-12-26 | 8.21 | 8.21 | 7.91 | 8.00 | 8.00 | qfq | 8,171,030 | 65,636,072 | -1.72% |
| 2025-12-25 | 8.03 | 8.24 | 7.95 | 8.14 | 8.14 | qfq | 8,939,330 | 72,441,167 | 1.75% |
| 2025-12-24 | 7.95 | 8.09 | 7.82 | 8.00 | 8.00 | qfq | 8,452,047 | 67,378,973 | 0.63% |
| 2025-12-23 | 7.79 | 7.99 | 7.69 | 7.95 | 7.95 | qfq | 8,932,747 | 70,163,418 | 1.53% |
| 2025-12-22 | 7.91 | 7.94 | 7.74 | 7.83 | 7.83 | qfq | 5,866,800 | 45,919,020 | -0.89% |
| 2025-12-19 | 7.83 | 8.05 | 7.76 | 7.90 | 7.90 | qfq | 9,096,000 | 72,127,002 | 1.28% |
| 2025-12-18 | 7.62 | 7.88 | 7.52 | 7.80 | 7.80 | qfq | 9,473,750 | 73,273,448 | 2.50% |
| 2025-12-17 | 7.51 | 7.85 | 7.30 | 7.61 | 7.61 | qfq | 9,106,900 | 68,435,785 | 1.33% |
| 2025-12-16 | 7.75 | 7.80 | 7.50 | 7.51 | 7.51 | qfq | 7,064,050 | 53,541,773 | -4.21% |
| 2025-12-15 | 7.81 | 7.97 | 7.61 | 7.84 | 7.84 | qfq | 7,457,100 | 58,330,479 | 1.42% |
| 2025-12-12 | 7.64 | 7.90 | 7.62 | 7.73 | 7.73 | qfq | 8,812,700 | 68,610,149 | 1.18% |
| 2025-12-11 | 7.79 | 7.87 | 7.56 | 7.64 | 7.64 | qfq | 10,031,500 | 77,535,261 | -1.80% |
| 2025-12-10 | 7.98 | 7.98 | 7.77 | 7.78 | 7.78 | qfq | 7,982,480 | 62,797,423 | -2.51% |
| 2025-12-09 | 8.30 | 8.30 | 7.94 | 7.98 | 7.98 | qfq | 9,260,700 | 74,674,370 | -2.21% |
| 2025-12-08 | 8.28 | 8.30 | 8.02 | 8.16 | 8.16 | qfq | 11,777,700 | 96,041,186 | -0.73% |
| 2025-12-05 | 8.03 | 8.40 | 7.81 | 8.22 | 8.22 | qfq | 15,367,100 | 125,430,615 | 3.27% |
| 2025-12-04 | 8.26 | 8.27 | 7.76 | 7.96 | 7.96 | qfq | 17,567,500 | 140,008,487 | -3.75% |
| 2025-12-03 | 8.78 | 8.85 | 8.21 | 8.27 | 8.27 | qfq | 15,686,800 | 130,870,816 | -5.27% |
| 2025-12-02 | 9.06 | 9.12 | 8.60 | 8.73 | 8.73 | qfq | 21,124,550 | 184,869,873 | -3.54% |
| 2025-12-01 | 9.36 | 9.59 | 8.96 | 9.05 | 9.05 | qfq | 43,557,171 | 402,600,638 | -0.44% |
| 2025-11-28 | 8.08 | 9.39 | 8.08 | 9.09 | 9.09 | qfq | 38,436,827 | 342,258,672 | 12.50% |
| 2025-11-27 | 7.92 | 8.28 | 7.82 | 8.08 | 8.08 | qfq | 8,439,754 | 68,450,201 | 2.67% |
| 2025-11-26 | 8.04 | 8.12 | 7.86 | 7.87 | 7.87 | qfq | 5,943,850 | 47,495,757 | -2.11% |
| 2025-11-25 | 7.81 | 8.11 | 7.76 | 8.04 | 8.04 | qfq | 7,440,200 | 59,495,552 | 3.47% |
| 2025-11-24 | 7.78 | 7.85 | 7.56 | 7.77 | 7.77 | qfq | 10,161,150 | 78,545,278 | 1.70% |
| 2025-11-21 | 8.00 | 8.15 | 7.60 | 7.64 | 7.64 | qfq | 11,166,200 | 86,915,899 | -5.09% |
| 2025-11-20 | 8.15 | 8.23 | 7.89 | 8.05 | 8.05 | qfq | 8,513,500 | 68,452,084 | -1.47% |
| 2025-11-19 | 8.47 | 8.65 | 8.13 | 8.17 | 8.17 | qfq | 8,669,950 | 71,671,828 | -3.54% |
| 2025-11-18 | 8.55 | 8.61 | 8.27 | 8.47 | 8.47 | qfq | 9,335,950 | 79,000,772 | -1.17% |
| 2025-11-17 | 8.46 | 8.65 | 8.32 | 8.57 | 8.57 | qfq | 11,079,050 | 94,188,383 | 1.66% |
| 2025-11-14 | 8.27 | 8.59 | 8.23 | 8.43 | 8.43 | qfq | 8,093,950 | 68,524,838 | 1.20% |
| 2025-11-13 | 8.35 | 8.38 | 8.19 | 8.33 | 8.33 | qfq | 7,012,450 | 58,137,502 | 1.09% |
| 2025-11-12 | 8.50 | 8.50 | 8.21 | 8.24 | 8.24 | qfq | 7,563,000 | 62,788,168 | -2.60% |
| 2025-11-11 | 8.44 | 8.65 | 8.44 | 8.46 | 8.46 | qfq | 10,151,400 | 86,746,340 | 0.48% |
| 2025-11-10 | 8.55 | 8.59 | 8.37 | 8.42 | 8.42 | qfq | 9,244,150 | 77,981,918 | -0.94% |
| 2025-11-07 | 8.61 | 8.62 | 8.46 | 8.50 | 8.50 | qfq | 6,766,750 | 57,628,055 | -1.28% |
| 2025-11-06 | 8.80 | 8.82 | 8.43 | 8.61 | 8.61 | qfq | 11,081,120 | 94,948,027 | -1.49% |
| 2025-11-05 | 8.43 | 8.82 | 8.31 | 8.74 | 8.74 | qfq | 13,232,000 | 114,913,318 | 2.46% |
| 2025-11-04 | 8.73 | 8.81 | 8.45 | 8.53 | 8.53 | qfq | 9,911,100 | 85,106,246 | -1.61% |
| 2025-11-03 | 9.15 | 9.28 | 8.61 | 8.67 | 8.67 | qfq | 17,541,874 | 155,361,409 | -3.56% |
| 2025-10-31 | 8.56 | 9.10 | 8.55 | 8.99 | 8.99 | qfq | 17,232,550 | 153,222,397 | 5.15% |
| 2025-10-30 | 8.35 | 8.90 | 8.24 | 8.55 | 8.55 | qfq | 19,040,995 | 165,265,253 | -0.47% |
| 2025-10-29 | 8.60 | 8.86 | 8.52 | 8.59 | 8.59 | qfq | 12,507,630 | 108,745,747 | -0.58% |
| 2025-10-28 | 8.93 | 9.01 | 8.56 | 8.64 | 8.64 | qfq | 14,350,800 | 125,554,016 | -3.79% |
| 2025-10-27 | 9.13 | 9.18 | 8.77 | 8.98 | 8.98 | qfq | 11,658,830 | 104,534,545 | -1.86% |
| 2025-10-24 | 8.92 | 9.17 | 8.90 | 9.15 | 9.15 | qfq | 11,059,807 | 100,362,391 | 2.58% |
| 2025-10-23 | 9.06 | 9.06 | 8.77 | 8.92 | 8.92 | qfq | 9,597,300 | 85,170,343 | -1.65% |
| 2025-10-22 | 9.13 | 9.18 | 8.90 | 9.07 | 9.07 | qfq | 11,406,350 | 102,917,581 | -1.20% |
| 2025-10-21 | 9.36 | 9.40 | 9.08 | 9.18 | 9.18 | qfq | 14,867,830 | 136,290,780 | -1.08% |
| 2025-10-20 | 8.87 | 9.28 | 8.76 | 9.28 | 9.28 | qfq | 21,424,527 | 194,725,111 | 6.67% |
| 2025-10-17 | 9.10 | 9.11 | 8.67 | 8.70 | 8.70 | qfq | 21,125,150 | 186,805,898 | -4.40% |
| 2025-10-16 | 9.54 | 9.54 | 9.05 | 9.10 | 9.10 | qfq | 22,042,074 | 203,284,197 | -3.09% |
| 2025-10-15 | 8.97 | 9.50 | 8.84 | 9.39 | 9.39 | qfq | 27,968,327 | 257,646,850 | 6.34% |
| 2025-10-14 | 9.12 | 9.68 | 8.80 | 8.83 | 8.83 | qfq | 26,273,800 | 240,209,980 | -1.23% |
| 2025-10-13 | 8.53 | 9.15 | 8.22 | 8.94 | 8.94 | qfq | 26,828,195 | 237,977,116 | -0.56% |
| 2025-10-10 | 8.56 | 9.36 | 8.45 | 8.99 | 8.99 | qfq | 36,785,561 | 326,794,817 | 6.52% |
| 2025-10-09 | 8.73 | 8.83 | 8.35 | 8.44 | 8.44 | qfq | 23,293,110 | 198,579,708 | -1.75% |
| 2025-09-30 | 8.46 | 8.69 | 8.26 | 8.59 | 8.59 | qfq | 23,226,930 | 197,756,569 | 3.49% |
| 2025-09-29 | 8.20 | 8.39 | 8.00 | 8.30 | 8.30 | qfq | 17,988,445 | 148,364,273 | 1.47% |
| 2025-09-26 | 8.20 | 8.55 | 7.96 | 8.18 | 8.18 | qfq | 22,388,950 | 185,620,725 | 0.00% |
| 2025-09-25 | 8.10 | 8.27 | 8.04 | 8.18 | 8.18 | qfq | 13,931,300 | 113,873,137 | 1.11% |
| 2025-09-24 | 8.06 | 8.26 | 7.89 | 8.09 | 8.09 | qfq | 15,698,650 | 127,296,050 | 0.50% |
| 2025-09-23 | 8.22 | 8.22 | 7.69 | 8.05 | 8.05 | qfq | 17,038,700 | 134,418,766 | -2.19% |
| 2025-09-22 | 8.21 | 8.40 | 8.03 | 8.23 | 8.23 | qfq | 20,968,920 | 171,791,985 | 1.86% |
| 2025-09-19 | 7.92 | 8.30 | 7.77 | 8.08 | 8.08 | qfq | 19,618,150 | 157,441,558 | 2.80% |
| 2025-09-18 | 8.10 | 8.15 | 7.73 | 7.86 | 7.86 | qfq | 18,136,450 | 144,662,767 | -2.72% |
| 2025-09-17 | 8.16 | 8.40 | 8.04 | 8.08 | 8.08 | qfq | 19,860,310 | 161,909,527 | -0.98% |
| 2025-09-16 | 8.01 | 8.23 | 8.00 | 8.16 | 8.16 | qfq | 23,176,420 | 188,110,991 | 0.62% |
| 2025-09-15 | 7.75 | 8.19 | 7.73 | 8.11 | 8.11 | qfq | 30,695,410 | 247,160,857 | 3.58% |
| 2025-09-12 | 7.57 | 8.10 | 7.55 | 7.83 | 7.83 | qfq | 30,165,800 | 238,596,870 | 4.82% |
| 2025-09-11 | 7.42 | 7.54 | 7.34 | 7.47 | 7.47 | qfq | 7,690,665 | 57,210,567 | 0.13% |
| 2025-09-10 | 7.55 | 7.55 | 7.34 | 7.46 | 7.46 | qfq | 7,622,100 | 56,626,443 | -0.53% |
| 2025-09-09 | 7.41 | 7.63 | 7.35 | 7.50 | 7.50 | qfq | 13,279,750 | 99,434,596 | 1.21% |
| 2025-09-08 | 7.25 | 7.41 | 7.20 | 7.41 | 7.41 | qfq | 9,883,551 | 72,191,956 | 2.49% |
| 2025-09-05 | 7.15 | 7.28 | 7.10 | 7.23 | 7.23 | qfq | 8,095,500 | 58,320,408 | 1.12% |
| 2025-09-04 | 7.03 | 7.34 | 7.01 | 7.15 | 7.15 | qfq | 13,295,484 | 95,849,368 | 2.14% |
| 2025-09-03 | 7.16 | 7.30 | 6.98 | 7.00 | 7.00 | qfq | 9,564,400 | 67,928,450 | -2.51% |
| 2025-09-02 | 7.51 | 7.56 | 7.04 | 7.18 | 7.18 | qfq | 16,332,800 | 117,443,386 | -4.39% |
| 2025-09-01 | 7.02 | 7.63 | 6.93 | 7.51 | 7.51 | qfq | 26,426,300 | 195,335,930 | 6.98% |
| 2025-08-29 | 7.11 | 7.12 | 6.88 | 7.02 | 7.02 | qfq | 15,526,228 | 108,236,682 | -1.27% |
| 2025-08-28 | 7.38 | 7.55 | 6.73 | 7.11 | 7.11 | qfq | 25,295,650 | 178,513,695 | -3.79% |
| 2025-08-27 | 7.81 | 7.84 | 7.39 | 7.39 | 7.39 | qfq | 18,367,600 | 140,024,515 | -5.74% |
| 2025-08-26 | 7.87 | 7.92 | 7.72 | 7.84 | 7.84 | qfq | 11,540,850 | 90,591,884 | 0.51% |
| 2025-08-25 | 8.00 | 8.00 | 7.73 | 7.80 | 7.80 | qfq | 15,525,135 | 121,581,979 | -1.64% |
| 2025-08-22 | 8.03 | 8.09 | 7.85 | 7.93 | 7.93 | qfq | 14,532,300 | 115,420,361 | -0.25% |
| 2025-08-21 | 7.95 | 8.20 | 7.80 | 7.95 | 7.95 | qfq | 24,270,672 | 194,088,163 | 0.25% |
| 2025-08-20 | 7.70 | 8.09 | 7.65 | 7.93 | 7.93 | qfq | 23,502,075 | 185,646,156 | 2.45% |
| 2025-08-19 | 7.74 | 7.80 | 7.63 | 7.74 | 7.74 | qfq | 15,288,315 | 118,175,298 | 0.13% |
| 2025-08-18 | 7.55 | 7.80 | 7.50 | 7.73 | 7.73 | qfq | 20,270,300 | 155,787,238 | 3.07% |
| 2025-08-15 | 7.30 | 7.60 | 7.28 | 7.50 | 7.50 | qfq | 11,679,805 | 87,238,346 | 3.16% |
| 2025-08-14 | 7.50 | 7.55 | 7.26 | 7.27 | 7.27 | qfq | 10,275,205 | 75,772,667 | -3.20% |
| 2025-08-13 | 7.60 | 7.67 | 7.46 | 7.51 | 7.51 | qfq | 10,154,800 | 76,361,758 | -0.92% |
| 2025-08-12 | 7.68 | 7.73 | 7.54 | 7.58 | 7.58 | qfq | 10,195,350 | 77,410,863 | -1.56% |
| 2025-08-11 | 7.61 | 7.73 | 7.60 | 7.70 | 7.70 | qfq | 12,225,600 | 93,752,126 | 0.65% |
| 2025-08-08 | 7.53 | 7.65 | 7.47 | 7.65 | 7.65 | qfq | 13,698,350 | 103,831,281 | 2.00% |
| 2025-08-07 | 7.58 | 7.60 | 7.48 | 7.50 | 7.50 | qfq | 12,892,700 | 96,950,581 | -1.45% |
| 2025-08-06 | 7.44 | 7.65 | 7.40 | 7.61 | 7.61 | qfq | 21,667,440 | 164,193,377 | 2.15% |
| 2025-08-05 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | qfq | 16,440,542 | 120,514,306 | 3.47% |
| 2025-08-04 | 7.12 | 7.20 | 7.05 | 7.20 | 7.20 | qfq | 8,269,500 | 59,203,155 | 0.84% |
| 2025-08-01 | 7.17 | 7.17 | 7.02 | 7.14 | 7.14 | qfq | 8,957,093 | 63,539,448 | 0.42% |
| 2025-07-31 | 7.25 | 7.30 | 7.06 | 7.11 | 7.11 | qfq | 10,980,900 | 78,665,574 | -2.60% |
| 2025-07-30 | 7.17 | 7.36 | 7.16 | 7.30 | 7.30 | qfq | 15,264,900 | 110,936,982 | 1.39% |
| 2025-07-29 | 7.19 | 7.20 | 7.06 | 7.20 | 7.20 | qfq | 8,854,420 | 63,191,414 | 0.00% |
| 2025-07-28 | 7.18 | 7.25 | 7.15 | 7.20 | 7.20 | qfq | 8,375,455 | 60,240,165 | 0.28% |
| 2025-07-25 | 7.23 | 7.25 | 7.13 | 7.18 | 7.18 | qfq | 9,740,700 | 69,832,183 | -0.83% |
| 2025-07-24 | 7.24 | 7.31 | 7.18 | 7.24 | 7.24 | qfq | 13,142,500 | 95,062,840 | 0.00% |
| 2025-07-23 | 7.38 | 7.60 | 7.17 | 7.24 | 7.24 | qfq | 19,434,191 | 142,526,341 | -2.03% |
| 2025-07-22 | 7.58 | 7.58 | 7.28 | 7.39 | 7.39 | qfq | 16,661,000 | 122,682,734 | -1.47% |
| 2025-07-21 | 7.21 | 7.53 | 7.18 | 7.50 | 7.50 | qfq | 28,161,300 | 207,613,361 | 4.75% |
| 2025-07-18 | 7.23 | 7.28 | 7.08 | 7.16 | 7.16 | qfq | 14,914,200 | 106,602,270 | -1.24% |
| 2025-07-17 | 7.29 | 7.30 | 7.18 | 7.25 | 7.25 | qfq | 13,028,900 | 94,095,841 | 0.00% |
| 2025-07-16 | 7.30 | 7.31 | 7.18 | 7.25 | 7.25 | qfq | 13,935,213 | 100,999,660 | -0.82% |
| 2025-07-15 | 7.62 | 7.63 | 7.19 | 7.31 | 7.31 | qfq | 25,875,237 | 189,377,213 | -4.32% |
| 2025-07-14 | 7.40 | 7.72 | 7.38 | 7.64 | 7.64 | qfq | 25,198,093 | 190,714,385 | 1.19% |
| 2025-07-11 | 7.61 | 7.90 | 7.54 | 7.55 | 7.55 | qfq | 32,031,578 | 245,558,923 | -1.82% |
| 2025-07-10 | 7.90 | 8.56 | 7.65 | 7.69 | 7.69 | qfq | 43,160,943 | 346,900,545 | -2.66% |
| 2025-07-09 | 7.86 | 8.07 | 7.71 | 7.90 | 7.90 | qfq | 43,678,033 | 344,659,835 | -2.95% |
| 2025-07-08 | 7.70 | 8.18 | 7.46 | 8.14 | 8.14 | qfq | 60,365,003 | 472,574,720 | 3.56% |
| 2025-07-07 | 7.43 | 7.96 | 7.40 | 7.86 | 7.86 | qfq | 57,343,050 | 440,851,688 | 1.95% |
| 2025-07-04 | 8.02 | 8.21 | 7.51 | 7.71 | 7.71 | qfq | 71,820,580 | 555,921,532 | -6.09% |
| 2025-07-03 | 7.90 | 9.34 | 7.90 | 8.21 | 8.21 | qfq | 109,004,753 | 911,484,238 | 4.45% |
| 2025-07-02 | 6.78 | 7.86 | 6.70 | 7.86 | 7.86 | qfq | 54,463,588 | 420,688,227 | 20.00% |
| 2025-07-01 | 6.70 | 6.71 | 6.50 | 6.55 | 6.55 | qfq | 4,840,600 | 31,880,874 | -0.46% |
| 2025-06-30 | 6.54 | 6.60 | 6.50 | 6.58 | 6.58 | qfq | 5,008,350 | 32,868,172 | 0.77% |
| 2025-06-27 | 6.51 | 6.55 | 6.47 | 6.53 | 6.53 | qfq | 3,763,480 | 24,493,097 | 0.46% |
| 2025-06-26 | 6.52 | 6.58 | 6.46 | 6.50 | 6.50 | qfq | 3,632,810 | 23,632,137 | 0.00% |
| 2025-06-25 | 6.54 | 6.58 | 6.45 | 6.50 | 6.50 | qfq | 5,514,920 | 35,883,520 | -0.31% |
| 2025-06-24 | 6.31 | 6.53 | 6.30 | 6.52 | 6.52 | qfq | 6,761,100 | 43,703,084 | 3.33% |
| 2025-06-23 | 6.00 | 6.32 | 6.00 | 6.31 | 6.31 | qfq | 5,669,800 | 35,246,725 | 3.78% |
| 2025-06-20 | 6.11 | 6.21 | 6.05 | 6.08 | 6.08 | qfq | 4,472,700 | 27,382,938 | -0.16% |
| 2025-06-19 | 6.30 | 6.33 | 6.07 | 6.09 | 6.09 | qfq | 5,087,280 | 31,350,804 | -3.79% |
| 2025-06-18 | 6.32 | 6.36 | 6.24 | 6.33 | 6.33 | qfq | 2,502,100 | 15,737,915 | 0.00% |
| 2025-06-17 | 6.35 | 6.40 | 6.25 | 6.33 | 6.33 | qfq | 3,121,200 | 19,758,892 | -0.16% |
| 2025-06-16 | 6.22 | 6.36 | 6.20 | 6.34 | 6.34 | qfq | 4,367,480 | 27,532,148 | 1.28% |
| 2025-06-13 | 6.34 | 6.39 | 6.21 | 6.26 | 6.26 | qfq | 4,090,000 | 25,633,659 | -1.42% |
| 2025-06-12 | 6.34 | 6.42 | 6.28 | 6.35 | 6.35 | qfq | 3,143,050 | 19,967,677 | -0.31% |
| 2025-06-11 | 6.41 | 6.46 | 6.35 | 6.37 | 6.37 | qfq | 4,389,250 | 28,049,208 | -0.16% |
| 2025-06-10 | 6.54 | 6.54 | 6.25 | 6.38 | 6.38 | qfq | 5,365,950 | 34,316,202 | -0.93% |
| 2025-06-09 | 6.43 | 6.48 | 6.39 | 6.44 | 6.44 | qfq | 4,905,950 | 31,543,958 | 0.31% |
| 2025-06-06 | 6.38 | 6.45 | 6.28 | 6.42 | 6.42 | qfq | 6,026,800 | 38,447,594 | 0.94% |
| 2025-06-05 | 6.32 | 6.36 | 6.24 | 6.36 | 6.36 | qfq | 5,801,870 | 36,659,523 | 2.09% |
| 2025-06-04 | 6.20 | 6.26 | 6.18 | 6.23 | 6.23 | qfq | 3,313,750 | 20,642,819 | 0.97% |
| 2025-06-03 | 6.11 | 6.26 | 6.11 | 6.17 | 6.17 | qfq | 3,473,850 | 21,462,708 | 0.33% |
| 2025-05-30 | 6.28 | 6.29 | 6.11 | 6.15 | 6.15 | qfq | 3,959,930 | 24,411,831 | -1.91% |
| 2025-05-29 | 6.09 | 6.30 | 6.09 | 6.27 | 6.27 | qfq | 6,835,400 | 42,664,428 | 2.45% |
| 2025-05-28 | 6.17 | 6.36 | 6.09 | 6.12 | 6.12 | qfq | 8,651,997 | 53,661,020 | -0.97% |
| 2025-05-27 | 6.15 | 6.23 | 6.09 | 6.18 | 6.18 | qfq | 3,520,600 | 21,659,309 | 0.49% |
| 2025-05-26 | 6.09 | 6.24 | 6.08 | 6.15 | 6.15 | qfq | 3,965,000 | 24,363,704 | 0.99% |
| 2025-05-23 | 6.14 | 6.25 | 6.08 | 6.09 | 6.09 | qfq | 4,751,570 | 29,259,037 | -1.46% |
| 2025-05-22 | 6.23 | 6.35 | 6.12 | 6.18 | 6.18 | qfq | 4,771,100 | 29,644,092 | -1.28% |
| 2025-05-21 | 6.33 | 6.33 | 6.21 | 6.26 | 6.26 | qfq | 4,186,090 | 26,201,752 | -0.79% |
| 2025-05-20 | 6.27 | 6.32 | 6.22 | 6.31 | 6.31 | qfq | 5,114,200 | 32,107,817 | 0.80% |
| 2025-05-19 | 6.17 | 6.27 | 6.08 | 6.26 | 6.26 | qfq | 4,672,800 | 29,002,176 | 1.79% |
| 2025-05-16 | 6.12 | 6.24 | 6.08 | 6.15 | 6.15 | qfq | 5,339,000 | 32,989,925 | 0.65% |
| 2025-05-15 | 6.11 | 6.16 | 6.03 | 6.11 | 6.11 | qfq | 4,344,300 | 26,525,288 | 0.16% |
| 2025-05-14 | 6.16 | 6.21 | 6.06 | 6.10 | 6.10 | qfq | 5,216,302 | 31,875,719 | -0.97% |
| 2025-05-13 | 6.20 | 6.26 | 6.14 | 6.16 | 6.16 | qfq | 3,817,300 | 23,622,916 | 0.00% |
| 2025-05-12 | 6.20 | 6.27 | 6.12 | 6.16 | 6.16 | qfq | 3,444,000 | 21,241,576 | 0.33% |
| 2025-05-09 | 6.23 | 6.29 | 6.10 | 6.14 | 6.14 | qfq | 4,974,450 | 30,655,189 | -1.44% |
| 2025-05-08 | 6.09 | 6.26 | 6.04 | 6.23 | 6.23 | qfq | 4,388,970 | 27,242,615 | 2.64% |
| 2025-05-07 | 6.15 | 6.22 | 6.03 | 6.07 | 6.07 | qfq | 5,017,500 | 30,682,546 | 0.50% |
| 2025-05-06 | 5.95 | 6.06 | 5.88 | 6.04 | 6.04 | qfq | 4,951,900 | 29,708,567 | 3.60% |
| 2025-04-30 | 5.73 | 5.94 | 5.73 | 5.83 | 5.83 | qfq | 4,735,100 | 27,714,237 | 1.04% |
| 2025-04-29 | 5.56 | 5.81 | 5.52 | 5.77 | 5.77 | qfq | 6,934,940 | 39,729,421 | 3.78% |
| 2025-04-28 | 5.61 | 5.64 | 5.40 | 5.56 | 5.56 | qfq | 5,421,100 | 30,004,573 | -0.71% |
| 2025-04-25 | 5.65 | 5.69 | 5.52 | 5.60 | 5.60 | qfq | 6,983,600 | 39,128,464 | -1.75% |
| 2025-04-24 | 5.75 | 5.80 | 5.61 | 5.70 | 5.70 | qfq | 4,752,900 | 27,176,044 | -0.70% |
| 2025-04-23 | 5.71 | 5.79 | 5.70 | 5.74 | 5.74 | qfq | 3,518,830 | 20,220,577 | 0.88% |
| 2025-04-22 | 5.74 | 5.80 | 5.64 | 5.69 | 5.69 | qfq | 3,840,200 | 21,905,871 | -0.87% |
| 2025-04-21 | 5.63 | 5.76 | 5.57 | 5.74 | 5.74 | qfq | 3,412,967 | 19,516,621 | 1.95% |
| 2025-04-18 | 5.63 | 5.68 | 5.51 | 5.63 | 5.63 | qfq | 3,526,900 | 19,725,454 | 0.54% |
| 2025-04-17 | 5.53 | 5.69 | 5.47 | 5.60 | 5.60 | qfq | 3,680,800 | 20,676,384 | 1.08% |
| 2025-04-16 | 5.67 | 5.70 | 5.42 | 5.54 | 5.54 | qfq | 4,555,100 | 25,323,849 | -2.98% |
| 2025-04-15 | 5.74 | 5.75 | 5.62 | 5.71 | 5.71 | qfq | 3,864,400 | 21,902,019 | 0.88% |
| 2025-04-14 | 5.65 | 5.76 | 5.63 | 5.66 | 5.66 | qfq | 4,501,500 | 25,595,470 | 1.43% |
| 2025-04-11 | 5.49 | 5.60 | 5.46 | 5.58 | 5.58 | qfq | 5,245,950 | 29,088,724 | 1.45% |
| 2025-04-10 | 5.45 | 5.66 | 5.40 | 5.50 | 5.50 | qfq | 8,540,298 | 47,183,002 | 4.56% |
| 2025-04-09 | 5.03 | 5.29 | 4.73 | 5.26 | 5.26 | qfq | 9,929,402 | 49,984,659 | 1.94% |
| 2025-04-08 | 5.09 | 5.34 | 4.98 | 5.16 | 5.16 | qfq | 9,635,500 | 49,401,775 | 2.79% |
| 2025-04-07 | 5.98 | 5.98 | 5.02 | 5.02 | 5.02 | qfq | 12,245,770 | 65,235,913 | -20.06% |
| 2025-04-03 | 6.24 | 6.36 | 6.17 | 6.28 | 6.28 | qfq | 4,587,800 | 28,743,960 | -0.63% |
| 2025-04-02 | 6.29 | 6.48 | 6.29 | 6.32 | 6.32 | qfq | 3,810,750 | 24,267,386 | 0.16% |
| 2025-04-01 | 6.26 | 6.44 | 6.21 | 6.31 | 6.31 | qfq | 5,681,800 | 36,182,416 | 2.10% |
| 2025-03-31 | 6.20 | 6.24 | 6.02 | 6.18 | 6.18 | qfq | 6,132,530 | 37,521,906 | -0.80% |
| 2025-03-28 | 6.38 | 6.44 | 6.18 | 6.23 | 6.23 | qfq | 4,775,950 | 30,012,426 | -2.35% |
| 2025-03-27 | 6.56 | 6.60 | 6.28 | 6.38 | 6.38 | qfq | 6,942,750 | 44,401,497 | -2.89% |
| 2025-03-26 | 6.33 | 6.64 | 6.32 | 6.57 | 6.57 | qfq | 7,699,883 | 50,242,081 | 3.30% |
| 2025-03-25 | 6.34 | 6.46 | 6.24 | 6.36 | 6.36 | qfq | 7,737,985 | 49,330,441 | 0.00% |
| 2025-03-24 | 6.74 | 6.77 | 6.21 | 6.36 | 6.36 | qfq | 13,877,560 | 89,516,687 | -5.07% |
| 2025-03-21 | 6.86 | 6.90 | 6.68 | 6.70 | 6.70 | qfq | 8,097,000 | 54,811,785 | -2.19% |
| 2025-03-20 | 6.73 | 6.91 | 6.73 | 6.85 | 6.85 | qfq | 7,279,220 | 49,810,648 | 1.18% |
| 2025-03-19 | 6.76 | 6.83 | 6.68 | 6.77 | 6.77 | qfq | 6,978,200 | 47,163,410 | 0.15% |
| 2025-03-18 | 6.68 | 6.77 | 6.61 | 6.76 | 6.76 | qfq | 7,488,430 | 50,283,376 | 1.35% |
| 2025-03-17 | 6.59 | 6.72 | 6.53 | 6.67 | 6.67 | qfq | 7,941,000 | 52,715,225 | 1.21% |
| 2025-03-14 | 6.46 | 6.60 | 6.39 | 6.59 | 6.59 | qfq | 7,733,550 | 50,261,968 | 1.85% |
| 2025-03-13 | 6.55 | 6.56 | 6.36 | 6.47 | 6.47 | qfq | 6,458,500 | 41,592,724 | -1.67% |
| 2025-03-12 | 6.51 | 6.65 | 6.40 | 6.58 | 6.58 | qfq | 7,909,429 | 51,761,888 | 1.23% |
| 2025-03-11 | 6.42 | 6.51 | 6.40 | 6.50 | 6.50 | qfq | 5,069,530 | 32,718,738 | -0.15% |
| 2025-03-10 | 6.52 | 6.59 | 6.43 | 6.51 | 6.51 | qfq | 6,128,500 | 39,791,590 | -0.15% |
| 2025-03-07 | 6.65 | 6.70 | 6.44 | 6.52 | 6.52 | qfq | 13,129,083 | 86,424,288 | -1.95% |
| 2025-03-06 | 6.32 | 6.77 | 6.32 | 6.65 | 6.65 | qfq | 22,649,362 | 149,747,506 | 5.56% |
| 2025-03-05 | 6.29 | 6.32 | 6.13 | 6.30 | 6.30 | qfq | 6,092,507 | 37,949,303 | 0.32% |
| 2025-03-04 | 6.13 | 6.30 | 6.07 | 6.28 | 6.28 | qfq | 6,203,507 | 38,628,058 | 2.28% |
| 2025-03-03 | 6.18 | 6.30 | 6.08 | 6.14 | 6.14 | qfq | 6,629,350 | 41,217,360 | -0.65% |
| 2025-02-28 | 6.35 | 6.35 | 6.15 | 6.18 | 6.18 | qfq | 6,846,200 | 42,535,453 | -2.83% |
| 2025-02-27 | 6.32 | 6.41 | 6.17 | 6.36 | 6.36 | qfq | 7,307,400 | 45,976,464 | 0.63% |
| 2025-02-26 | 6.24 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 6,171,940 | 38,842,252 | 1.28% |
| 2025-02-25 | 6.20 | 6.30 | 6.17 | 6.24 | 6.24 | qfq | 4,568,500 | 28,531,477 | -0.32% |
| 2025-02-24 | 6.30 | 6.32 | 6.16 | 6.26 | 6.26 | qfq | 7,250,900 | 45,220,161 | -0.16% |
| 2025-02-21 | 6.26 | 6.33 | 6.19 | 6.27 | 6.27 | qfq | 6,017,773 | 37,604,089 | 0.00% |
| 2025-02-20 | 6.20 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 5,964,846 | 37,034,090 | 1.13% |
| 2025-02-19 | 6.05 | 6.21 | 6.05 | 6.20 | 6.20 | qfq | 6,390,520 | 39,310,230 | 1.64% |
| 2025-02-18 | 6.24 | 6.43 | 6.07 | 6.10 | 6.10 | qfq | 11,190,713 | 70,260,593 | -1.61% |
| 2025-02-17 | 6.08 | 6.24 | 6.08 | 6.20 | 6.20 | qfq | 5,712,150 | 35,249,955 | 2.14% |
| 2025-02-14 | 6.04 | 6.12 | 5.99 | 6.07 | 6.07 | qfq | 4,385,500 | 26,595,413 | -0.33% |
| 2025-02-13 | 6.23 | 6.24 | 6.05 | 6.09 | 6.09 | qfq | 4,830,350 | 29,515,682 | -2.09% |
| 2025-02-12 | 6.08 | 6.26 | 6.07 | 6.22 | 6.22 | qfq | 6,946,850 | 42,937,437 | 1.80% |
| 2025-02-11 | 6.13 | 6.16 | 6.02 | 6.11 | 6.11 | qfq | 5,152,700 | 31,345,456 | -0.49% |
| 2025-02-10 | 6.05 | 6.16 | 6.02 | 6.14 | 6.14 | qfq | 5,918,750 | 36,017,593 | 1.32% |
| 2025-02-07 | 6.06 | 6.11 | 5.95 | 6.06 | 6.06 | qfq | 7,704,300 | 46,603,413 | 0.33% |
| 2025-02-06 | 5.94 | 6.09 | 5.82 | 6.04 | 6.04 | qfq | 7,246,000 | 43,094,363 | 1.68% |
| 2025-02-05 | 5.88 | 5.97 | 5.81 | 5.94 | 5.94 | qfq | 7,294,304 | 43,064,834 | 2.95% |
| 2025-01-27 | 5.96 | 5.99 | 5.73 | 5.77 | 5.77 | qfq | 9,014,800 | 52,538,411 | -1.87% |
| 2025-01-24 | 5.61 | 5.92 | 5.60 | 5.88 | 5.88 | qfq | 10,358,200 | 59,586,158 | 5.76% |
| 2025-01-23 | 5.62 | 5.76 | 5.56 | 5.56 | 5.56 | qfq | 7,271,400 | 41,240,375 | 0.91% |
| 2025-01-22 | 5.51 | 5.61 | 5.45 | 5.51 | 5.51 | qfq | 5,031,800 | 27,791,538 | -0.72% |
| 2025-01-21 | 5.82 | 5.86 | 5.49 | 5.55 | 5.55 | qfq | 8,468,600 | 47,215,587 | -3.65% |
| 2025-01-20 | 5.64 | 5.89 | 5.53 | 5.76 | 5.76 | qfq | 9,162,400 | 52,624,154 | 3.41% |
| 2025-01-17 | 5.69 | 5.69 | 5.51 | 5.57 | 5.57 | qfq | 4,081,620 | 22,756,120 | -1.59% |
| 2025-01-16 | 5.67 | 5.77 | 5.56 | 5.66 | 5.66 | qfq | 5,270,400 | 29,824,607 | 0.53% |
| 2025-01-15 | 5.74 | 5.75 | 5.59 | 5.63 | 5.63 | qfq | 4,442,700 | 25,111,472 | -1.40% |
| 2025-01-14 | 5.40 | 5.72 | 5.40 | 5.71 | 5.71 | qfq | 6,527,610 | 36,628,473 | 6.13% |
| 2025-01-13 | 5.31 | 5.42 | 5.09 | 5.38 | 5.38 | qfq | 5,388,710 | 28,480,231 | 0.75% |
| 2025-01-10 | 5.63 | 5.69 | 5.31 | 5.34 | 5.34 | qfq | 4,444,937 | 24,399,740 | -5.32% |
| 2025-01-09 | 5.62 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 4,589,900 | 26,010,915 | 0.53% |
| 2025-01-08 | 5.63 | 5.69 | 5.39 | 5.61 | 5.61 | qfq | 5,636,700 | 31,334,587 | -0.88% |
| 2025-01-07 | 5.35 | 5.66 | 5.35 | 5.66 | 5.66 | qfq | 7,602,050 | 42,106,541 | 5.40% |
| 2025-01-06 | 5.35 | 5.45 | 5.03 | 5.37 | 5.37 | qfq | 5,760,400 | 30,542,591 | 0.94% |
| 2025-01-03 | 5.77 | 5.77 | 5.30 | 5.32 | 5.32 | qfq | 8,543,100 | 46,727,916 | -6.83% |
| 2025-01-02 | 5.83 | 5.96 | 5.65 | 5.71 | 5.71 | qfq | 6,953,495 | 40,285,650 | -1.38% |
| 2024-12-31 | 6.01 | 6.07 | 5.76 | 5.79 | 5.79 | qfq | 5,506,168 | 32,307,817 | -3.18% |
| 2024-12-30 | 6.11 | 6.12 | 5.79 | 5.98 | 5.98 | qfq | 5,955,900 | 35,567,048 | -1.64% |
| 2024-12-27 | 5.92 | 6.25 | 5.92 | 6.08 | 6.08 | qfq | 7,032,000 | 43,090,927 | 2.70% |
| 2024-12-26 | 5.84 | 6.05 | 5.82 | 5.92 | 5.92 | qfq | 7,478,950 | 44,501,846 | 1.37% |
| 2024-12-25 | 6.07 | 6.09 | 5.67 | 5.84 | 5.84 | qfq | 8,954,900 | 52,076,561 | -3.79% |
| 2024-12-24 | 6.10 | 6.27 | 5.94 | 6.07 | 6.07 | qfq | 7,635,900 | 46,505,755 | 0.50% |
| 2024-12-23 | 6.58 | 6.62 | 5.99 | 6.04 | 6.04 | qfq | 14,272,760 | 88,416,407 | -8.76% |
| 2024-12-20 | 6.53 | 6.68 | 6.45 | 6.62 | 6.62 | qfq | 7,483,030 | 49,236,850 | 1.38% |
| 2024-12-19 | 6.54 | 6.60 | 6.40 | 6.53 | 6.53 | qfq | 5,999,644 | 39,045,976 | -0.61% |
| 2024-12-18 | 6.66 | 6.74 | 6.44 | 6.57 | 6.57 | qfq | 8,192,630 | 54,243,179 | -1.05% |
| 2024-12-17 | 6.90 | 6.96 | 6.52 | 6.64 | 6.64 | qfq | 10,940,960 | 73,098,535 | -4.46% |
| 2024-12-16 | 7.06 | 7.18 | 6.89 | 6.95 | 6.95 | qfq | 6,510,090 | 45,554,419 | -0.43% |
| 2024-12-13 | 7.24 | 7.35 | 6.98 | 6.98 | 6.98 | qfq | 11,325,583 | 80,453,220 | -4.25% |
| 2024-12-12 | 7.09 | 7.38 | 7.03 | 7.29 | 7.29 | qfq | 13,866,150 | 99,880,949 | 2.82% |
| 2024-12-11 | 7.05 | 7.12 | 6.99 | 7.09 | 7.09 | qfq | 6,015,200 | 42,480,023 | 0.57% |
| 2024-12-10 | 7.33 | 7.33 | 7.03 | 7.05 | 7.05 | qfq | 9,317,800 | 66,625,907 | -0.98% |
| 2024-12-09 | 7.08 | 7.12 | 6.95 | 7.12 | 7.12 | qfq | 8,020,950 | 56,594,846 | 0.42% |
| 2024-12-06 | 7.11 | 7.13 | 6.95 | 7.09 | 7.09 | qfq | 8,146,650 | 57,481,925 | -0.28% |
| 2024-12-05 | 6.94 | 7.18 | 6.91 | 7.11 | 7.11 | qfq | 8,563,700 | 60,620,910 | 2.60% |
| 2024-12-04 | 7.07 | 7.07 | 6.87 | 6.93 | 6.93 | qfq | 7,070,870 | 49,301,509 | -2.12% |
| 2024-12-03 | 7.03 | 7.15 | 6.98 | 7.08 | 7.08 | qfq | 9,809,230 | 69,331,187 | 0.43% |
| 2024-12-02 | 6.91 | 7.12 | 6.91 | 7.05 | 7.05 | qfq | 10,303,150 | 72,282,027 | 1.73% |
| 2024-11-29 | 6.87 | 7.04 | 6.72 | 6.93 | 6.93 | qfq | 11,814,400 | 81,126,583 | 1.61% |
| 2024-11-28 | 6.63 | 6.94 | 6.63 | 6.82 | 6.82 | qfq | 10,964,200 | 74,572,393 | 2.56% |
| 2024-11-27 | 6.56 | 6.66 | 6.35 | 6.65 | 6.65 | qfq | 7,238,600 | 46,942,593 | 0.61% |
| 2024-11-26 | 6.79 | 6.85 | 6.55 | 6.61 | 6.61 | qfq | 7,193,800 | 48,068,649 | -2.79% |
| 2024-11-25 | 6.69 | 6.80 | 6.50 | 6.80 | 6.80 | qfq | 9,868,200 | 65,921,002 | 3.34% |
| 2024-11-22 | 6.87 | 7.08 | 6.56 | 6.58 | 6.58 | qfq | 12,301,000 | 84,034,830 | -4.22% |
| 2024-11-21 | 6.78 | 6.93 | 6.70 | 6.87 | 6.87 | qfq | 9,774,950 | 66,805,312 | 1.33% |
| 2024-11-20 | 6.53 | 6.88 | 6.53 | 6.78 | 6.78 | qfq | 8,623,150 | 57,910,914 | 3.20% |
| 2024-11-19 | 6.34 | 6.57 | 6.31 | 6.57 | 6.57 | qfq | 7,939,500 | 51,026,932 | 3.96% |
| 2024-11-18 | 6.63 | 6.72 | 6.25 | 6.32 | 6.32 | qfq | 9,047,050 | 57,739,771 | -4.39% |
| 2024-11-15 | 6.87 | 6.94 | 6.59 | 6.61 | 6.61 | qfq | 9,855,050 | 66,678,787 | -3.92% |
| 2024-11-14 | 7.11 | 7.30 | 6.84 | 6.88 | 6.88 | qfq | 10,608,200 | 74,801,282 | -3.10% |
| 2024-11-13 | 7.03 | 7.13 | 6.86 | 7.10 | 7.10 | qfq | 8,815,670 | 61,794,160 | 0.85% |
| 2024-11-12 | 7.20 | 7.22 | 6.94 | 7.04 | 7.04 | qfq | 10,933,750 | 77,423,515 | -2.22% |
| 2024-11-11 | 6.89 | 7.20 | 6.88 | 7.20 | 7.20 | qfq | 14,221,210 | 100,652,563 | 3.30% |
| 2024-11-08 | 7.09 | 7.35 | 6.89 | 6.97 | 6.97 | qfq | 12,454,977 | 87,830,577 | -0.71% |
| 2024-11-07 | 6.91 | 7.05 | 6.84 | 7.02 | 7.02 | qfq | 13,806,150 | 96,357,256 | 1.15% |
| 2024-11-06 | 6.80 | 7.03 | 6.75 | 6.94 | 6.94 | qfq | 13,395,841 | 92,560,017 | 2.06% |
| 2024-11-05 | 6.62 | 6.86 | 6.56 | 6.80 | 6.80 | qfq | 11,732,340 | 79,161,552 | 2.72% |
| 2024-11-04 | 6.46 | 6.63 | 6.39 | 6.62 | 6.62 | qfq | 6,817,300 | 44,690,766 | 2.48% |
| 2024-11-01 | 6.94 | 6.97 | 6.43 | 6.46 | 6.46 | qfq | 15,116,100 | 100,129,939 | -6.92% |
| 2024-10-31 | 6.86 | 7.15 | 6.83 | 6.94 | 6.94 | qfq | 17,148,900 | 119,857,825 | 2.06% |
| 2024-10-30 | 6.78 | 6.92 | 6.64 | 6.80 | 6.80 | qfq | 9,480,250 | 63,950,578 | 0.29% |
| 2024-10-29 | 6.99 | 7.10 | 6.75 | 6.78 | 6.78 | qfq | 15,511,834 | 106,495,445 | -2.87% |
| 2024-10-28 | 6.75 | 7.10 | 6.69 | 6.98 | 6.98 | qfq | 22,916,510 | 157,538,530 | 4.18% |
| 2024-10-25 | 6.46 | 6.75 | 6.46 | 6.70 | 6.70 | qfq | 18,958,877 | 125,440,352 | 3.55% |
| 2024-10-24 | 6.61 | 6.70 | 6.37 | 6.47 | 6.47 | qfq | 15,137,230 | 98,172,048 | -3.43% |
| 2024-10-23 | 6.82 | 6.92 | 6.55 | 6.70 | 6.70 | qfq | 25,270,450 | 168,679,321 | -3.18% |
| 2024-10-22 | 6.34 | 6.99 | 6.26 | 6.92 | 6.92 | qfq | 34,969,413 | 233,663,626 | 9.15% |
| 2024-10-21 | 6.25 | 6.46 | 6.22 | 6.34 | 6.34 | qfq | 15,815,480 | 100,236,682 | 1.60% |
| 2024-10-18 | 6.00 | 6.31 | 6.00 | 6.24 | 6.24 | qfq | 13,816,677 | 85,396,017 | 3.14% |
| 2024-10-17 | 6.11 | 6.19 | 6.04 | 6.05 | 6.05 | qfq | 9,585,800 | 58,578,228 | -0.33% |
| 2024-10-16 | 5.90 | 6.14 | 5.88 | 6.07 | 6.07 | qfq | 8,506,057 | 51,545,791 | 0.00% |
| 2024-10-15 | 6.17 | 6.26 | 6.06 | 6.07 | 6.07 | qfq | 11,760,550 | 72,301,011 | -1.78% |
| 2024-10-14 | 6.16 | 6.19 | 5.97 | 6.18 | 6.18 | qfq | 10,131,350 | 61,844,479 | 2.32% |
| 2024-10-11 | 6.35 | 6.35 | 5.94 | 6.04 | 6.04 | qfq | 12,487,050 | 76,498,819 | -5.18% |
| 2024-10-10 | 6.27 | 6.63 | 6.27 | 6.37 | 6.37 | qfq | 14,673,730 | 94,566,843 | 1.92% |
| 2024-10-09 | 6.97 | 6.99 | 6.25 | 6.25 | 6.25 | qfq | 24,111,238 | 159,986,301 | -15.31% |
| 2024-10-08 | 7.80 | 7.86 | 6.81 | 7.38 | 7.38 | qfq | 37,857,710 | 276,590,176 | 10.81% |
| 2024-09-30 | 6.11 | 6.92 | 5.95 | 6.66 | 6.66 | qfq | 33,686,677 | 214,336,179 | 12.12% |
| 2024-09-27 | 5.67 | 6.12 | 5.57 | 5.94 | 5.94 | qfq | 25,670,370 | 149,972,242 | 5.88% |
| 2024-09-26 | 5.46 | 5.61 | 5.41 | 5.61 | 5.61 | qfq | 12,929,457 | 71,456,608 | 1.63% |
| 2024-09-25 | 5.55 | 5.69 | 5.49 | 5.52 | 5.52 | qfq | 18,587,163 | 103,786,487 | -0.54% |
| 2024-09-24 | 5.46 | 5.55 | 5.33 | 5.55 | 5.55 | qfq | 17,296,030 | 94,509,783 | 0.54% |
| 2024-09-23 | 5.32 | 5.59 | 5.27 | 5.52 | 5.52 | qfq | 14,341,100 | 77,802,846 | 2.79% |
| 2024-09-20 | 5.45 | 5.49 | 5.32 | 5.37 | 5.37 | qfq | 13,257,240 | 71,229,662 | -2.89% |
| 2024-09-19 | 5.42 | 5.67 | 5.39 | 5.53 | 5.53 | qfq | 21,313,718 | 117,931,014 | -0.90% |
| 2024-09-18 | 5.25 | 5.76 | 5.11 | 5.58 | 5.58 | qfq | 23,113,360 | 124,994,806 | 5.08% |
| 2024-09-13 | 5.40 | 5.41 | 5.26 | 5.31 | 5.31 | qfq | 16,081,000 | 85,250,986 | -3.45% |
| 2024-09-12 | 5.21 | 5.60 | 5.09 | 5.50 | 5.50 | qfq | 28,603,110 | 153,382,969 | 4.56% |
| 2024-09-11 | 4.96 | 5.80 | 4.90 | 5.26 | 5.26 | qfq | 27,107,193 | 145,778,428 | 6.26% |
| 2024-09-10 | 4.84 | 4.97 | 4.82 | 4.95 | 4.95 | qfq | 4,127,500 | 20,254,757 | 2.48% |
| 2024-09-09 | 4.82 | 4.89 | 4.77 | 4.83 | 4.83 | qfq | 2,887,450 | 13,968,431 | -0.21% |
| 2024-09-06 | 4.99 | 4.99 | 4.84 | 4.84 | 4.84 | qfq | 4,234,800 | 20,711,593 | -2.81% |
| 2024-09-05 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 3,346,910 | 16,649,002 | 0.61% |
| 2024-09-04 | 4.97 | 5.02 | 4.91 | 4.95 | 4.95 | qfq | 3,478,900 | 17,235,802 | -1.00% |
| 2024-09-03 | 5.02 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 3,863,630 | 19,375,787 | 0.60% |
| 2024-09-02 | 5.10 | 5.13 | 4.96 | 4.97 | 4.97 | qfq | 4,818,500 | 24,364,067 | -2.55% |
| 2024-08-30 | 5.01 | 5.17 | 4.98 | 5.10 | 5.10 | qfq | 7,070,700 | 36,104,474 | 1.80% |
| 2024-08-29 | 4.90 | 5.04 | 4.86 | 5.01 | 5.01 | qfq | 4,095,800 | 20,397,271 | 2.04% |
| 2024-08-28 | 4.81 | 4.96 | 4.80 | 4.91 | 4.91 | qfq | 3,300,950 | 16,157,447 | 1.45% |
| 2024-08-27 | 4.95 | 4.99 | 4.82 | 4.84 | 4.84 | qfq | 3,694,500 | 18,064,481 | -3.01% |
| 2024-08-26 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | qfq | 4,654,180 | 23,055,854 | 3.10% |
| 2024-08-23 | 4.90 | 4.92 | 4.74 | 4.84 | 4.84 | qfq | 4,751,230 | 22,947,907 | -1.22% |
| 2024-08-22 | 5.09 | 5.15 | 4.90 | 4.90 | 4.90 | qfq | 4,503,500 | 22,611,271 | -1.61% |
| 2024-08-21 | 4.94 | 5.01 | 4.93 | 4.98 | 4.98 | qfq | 2,903,900 | 14,420,724 | 0.61% |
| 2024-08-20 | 5.06 | 5.09 | 4.90 | 4.95 | 4.95 | qfq | 5,356,040 | 26,668,970 | -2.17% |
| 2024-08-19 | 5.15 | 5.17 | 5.05 | 5.06 | 5.06 | qfq | 6,178,200 | 31,548,984 | -2.13% |
| 2024-08-16 | 5.19 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 4,401,830 | 22,803,630 | -0.58% |
| 2024-08-15 | 5.14 | 5.20 | 5.03 | 5.20 | 5.20 | qfq | 5,780,240 | 29,716,150 | 0.78% |
| 2024-08-14 | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 3,699,150 | 19,164,270 | 0.00% |
| 2024-08-13 | 5.07 | 5.16 | 5.02 | 5.16 | 5.16 | qfq | 4,441,500 | 22,702,135 | 1.57% |
| 2024-08-12 | 5.13 | 5.24 | 5.05 | 5.08 | 5.08 | qfq | 5,555,900 | 28,528,634 | -0.97% |
| 2024-08-09 | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | qfq | 4,750,000 | 24,571,219 | -0.39% |
| 2024-08-08 | 5.30 | 5.31 | 5.11 | 5.15 | 5.15 | qfq | 9,090,248 | 47,307,622 | -3.74% |
| 2024-08-07 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | qfq | 14,478,970 | 77,019,693 | 4.49% |
| 2024-08-06 | 5.10 | 5.15 | 5.02 | 5.12 | 5.12 | qfq | 4,389,600 | 22,255,074 | 2.61% |
| 2024-08-05 | 5.18 | 5.27 | 4.99 | 4.99 | 4.99 | qfq | 6,978,810 | 35,736,576 | -5.31% |
| 2024-08-02 | 5.42 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 6,906,588 | 36,802,498 | -3.30% |
| 2024-08-01 | 5.35 | 5.46 | 5.29 | 5.45 | 5.45 | qfq | 9,396,440 | 50,856,772 | 1.68% |
| 2024-07-31 | 5.26 | 5.38 | 5.20 | 5.36 | 5.36 | qfq | 7,528,800 | 40,025,649 | 2.49% |
| 2024-07-30 | 5.21 | 5.27 | 5.13 | 5.23 | 5.23 | qfq | 5,021,500 | 26,186,174 | -0.57% |
| 2024-07-29 | 5.21 | 5.34 | 5.13 | 5.26 | 5.26 | qfq | 6,313,460 | 33,062,432 | 1.15% |
| 2024-07-26 | 5.14 | 5.30 | 5.11 | 5.20 | 5.20 | qfq | 7,363,210 | 38,417,178 | 1.17% |
| 2024-07-25 | 5.02 | 5.19 | 4.94 | 5.14 | 5.14 | qfq | 6,850,200 | 34,807,662 | 1.38% |
| 2024-07-24 | 5.06 | 5.30 | 4.97 | 5.07 | 5.07 | qfq | 7,084,332 | 36,077,874 | -0.20% |
| 2024-07-23 | 5.16 | 5.23 | 5.07 | 5.08 | 5.08 | qfq | 4,722,900 | 24,335,016 | -1.74% |
| 2024-07-22 | 5.01 | 5.19 | 5.01 | 5.17 | 5.17 | qfq | 5,099,018 | 26,115,230 | 2.17% |
| 2024-07-19 | 4.93 | 5.07 | 4.93 | 5.06 | 5.06 | qfq | 4,712,850 | 23,730,120 | 1.00% |
| 2024-07-18 | 4.92 | 5.07 | 4.82 | 5.01 | 5.01 | qfq | 6,874,890 | 33,865,836 | 0.20% |
| 2024-07-17 | 5.16 | 5.16 | 4.97 | 5.00 | 5.00 | qfq | 7,373,250 | 37,074,725 | -2.72% |
| 2024-07-16 | 5.23 | 5.30 | 5.06 | 5.14 | 5.14 | qfq | 7,746,600 | 39,834,978 | -2.10% |
| 2024-07-15 | 5.58 | 5.62 | 5.24 | 5.25 | 5.25 | qfq | 12,061,050 | 64,942,819 | -7.24% |
| 2024-07-12 | 5.47 | 5.75 | 5.46 | 5.66 | 5.66 | qfq | 11,609,400 | 65,422,820 | 2.91% |
| 2024-07-11 | 5.42 | 5.55 | 5.36 | 5.50 | 5.50 | qfq | 8,491,032 | 46,343,921 | 3.97% |
| 2024-07-10 | 5.35 | 5.48 | 5.26 | 5.29 | 5.29 | qfq | 6,134,850 | 32,843,701 | -1.49% |
| 2024-07-09 | 5.24 | 5.37 | 5.03 | 5.37 | 5.37 | qfq | 9,872,770 | 51,439,569 | 3.27% |
| 2024-07-08 | 5.41 | 5.43 | 5.16 | 5.20 | 5.20 | qfq | 7,535,620 | 39,599,390 | -4.59% |
| 2024-07-05 | 5.41 | 5.48 | 5.30 | 5.45 | 5.45 | qfq | 8,402,620 | 45,266,714 | 0.37% |
| 2024-07-04 | 5.57 | 5.73 | 5.41 | 5.43 | 5.43 | qfq | 11,994,548 | 66,555,974 | -4.40% |
| 2024-07-03 | 5.90 | 5.97 | 5.68 | 5.68 | 5.68 | qfq | 19,476,598 | 112,807,432 | -6.43% |
| 2024-07-02 | 5.68 | 6.70 | 5.56 | 6.07 | 6.07 | qfq | 31,646,840 | 194,517,001 | 5.93% |
| 2024-07-01 | 5.66 | 5.88 | 5.55 | 5.73 | 5.73 | qfq | 10,054,070 | 57,422,676 | 0.70% |
| 2024-06-28 | 5.56 | 5.90 | 5.56 | 5.69 | 5.69 | qfq | 13,302,600 | 76,684,602 | 1.43% |
| 2024-06-27 | 5.50 | 5.77 | 5.49 | 5.61 | 5.61 | qfq | 10,666,700 | 59,941,756 | 0.36% |
| 2024-06-26 | 5.33 | 5.62 | 5.19 | 5.59 | 5.59 | qfq | 10,497,900 | 56,533,617 | 3.71% |
| 2024-06-25 | 5.46 | 5.56 | 5.34 | 5.39 | 5.39 | qfq | 6,861,300 | 37,251,323 | -1.10% |
| 2024-06-24 | 5.53 | 5.77 | 5.43 | 5.45 | 5.45 | qfq | 7,778,471 | 43,450,411 | -2.85% |
| 2024-06-21 | 5.62 | 5.70 | 5.53 | 5.61 | 5.61 | qfq | 7,039,450 | 39,522,606 | -1.06% |
| 2024-06-20 | 5.92 | 5.99 | 5.64 | 5.67 | 5.67 | qfq | 13,925,421 | 80,221,136 | -5.81% |
| 2024-06-19 | 6.20 | 6.27 | 6.00 | 6.02 | 6.02 | qfq | 13,277,683 | 80,798,691 | -3.99% |
| 2024-06-18 | 6.11 | 6.48 | 5.88 | 6.27 | 6.27 | qfq | 21,732,200 | 133,233,182 | 2.62% |
| 2024-06-17 | 6.03 | 6.21 | 5.96 | 6.11 | 6.11 | qfq | 16,208,802 | 98,749,107 | -2.40% |
| 2024-06-14 | 6.01 | 6.37 | 5.90 | 6.26 | 6.26 | qfq | 27,971,611 | 173,834,696 | 5.03% |
| 2024-06-13 | 5.73 | 5.96 | 5.68 | 5.96 | 5.96 | qfq | 18,024,620 | 105,672,825 | 3.11% |
| 2024-06-12 | 5.61 | 5.80 | 5.54 | 5.78 | 5.78 | qfq | 13,804,251 | 79,030,171 | 1.94% |
| 2024-06-11 | 5.71 | 5.75 | 5.32 | 5.67 | 5.67 | qfq | 16,420,700 | 90,309,646 | -1.39% |
| 2024-06-07 | 5.78 | 5.97 | 5.45 | 5.75 | 5.75 | qfq | 21,138,200 | 119,742,019 | -0.35% |
| 2024-06-06 | 6.00 | 6.36 | 5.76 | 5.77 | 5.77 | qfq | 21,925,060 | 133,924,689 | -5.10% |
| 2024-06-05 | 6.36 | 6.44 | 5.99 | 6.08 | 6.08 | qfq | 25,291,360 | 156,947,991 | -8.16% |
| 2024-06-04 | 6.18 | 6.65 | 5.91 | 6.62 | 6.62 | qfq | 35,539,500 | 225,903,503 | 6.09% |
| 2024-06-03 | 6.41 | 6.54 | 6.21 | 6.24 | 6.24 | qfq | 27,556,450 | 174,715,683 | -6.73% |
| 2024-05-31 | 6.45 | 6.95 | 6.31 | 6.69 | 6.69 | qfq | 44,301,100 | 293,902,777 | 0.30% |
| 2024-05-30 | 6.55 | 6.82 | 6.19 | 6.67 | 6.67 | qfq | 47,984,010 | 309,124,373 | 2.77% |
| 2024-05-29 | 6.80 | 7.10 | 6.48 | 6.49 | 6.49 | qfq | 62,087,252 | 415,610,982 | -7.81% |
| 2024-05-28 | 5.70 | 7.04 | 5.70 | 7.04 | 7.04 | qfq | 65,398,802 | 449,578,139 | 19.93% |
| 2024-05-27 | 5.55 | 6.08 | 5.53 | 5.87 | 5.87 | qfq | 27,595,090 | 160,529,574 | 5.01% |
| 2024-05-24 | 5.42 | 5.78 | 5.36 | 5.59 | 5.59 | qfq | 20,458,220 | 115,091,403 | 4.10% |
| 2024-05-23 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | qfq | 8,380,250 | 45,320,090 | -3.07% |
| 2024-05-22 | 5.41 | 5.56 | 5.38 | 5.54 | 5.54 | qfq | 9,913,100 | 54,565,179 | 2.21% |
| 2024-05-21 | 5.55 | 5.56 | 5.39 | 5.42 | 5.42 | qfq | 9,589,850 | 52,085,299 | -2.52% |
| 2024-05-20 | 5.44 | 5.63 | 5.42 | 5.56 | 5.56 | qfq | 13,873,300 | 76,667,811 | 1.46% |
| 2024-05-17 | 5.41 | 5.52 | 5.32 | 5.48 | 5.48 | qfq | 14,417,450 | 78,458,295 | 1.11% |
| 2024-05-16 | 5.57 | 5.60 | 5.40 | 5.42 | 5.42 | qfq | 21,715,300 | 118,738,443 | -3.39% |
| 2024-05-15 | 5.74 | 5.90 | 5.57 | 5.61 | 5.61 | qfq | 37,680,720 | 214,648,077 | -7.88% |
| 2024-05-14 | 5.45 | 6.47 | 5.39 | 6.09 | 6.09 | qfq | 47,972,020 | 294,581,076 | 12.99% |
| 2024-05-13 | 5.45 | 5.81 | 5.24 | 5.39 | 5.39 | qfq | 20,278,000 | 111,494,574 | -2.18% |
| 2024-05-10 | 5.44 | 5.61 | 5.25 | 5.51 | 5.51 | qfq | 10,896,400 | 59,318,316 | 1.29% |
| 2024-05-09 | 5.36 | 5.54 | 5.33 | 5.44 | 5.44 | qfq | 7,149,570 | 38,966,667 | 2.06% |
| 2024-05-08 | 5.35 | 5.43 | 5.28 | 5.33 | 5.33 | qfq | 6,345,670 | 33,881,001 | -0.37% |
| 2024-05-07 | 5.27 | 5.38 | 5.24 | 5.35 | 5.35 | qfq | 5,245,200 | 27,861,080 | 1.13% |
| 2024-05-06 | 5.22 | 5.37 | 5.20 | 5.29 | 5.29 | qfq | 6,232,200 | 32,891,252 | 2.32% |
| 2024-04-30 | 5.20 | 5.22 | 5.07 | 5.17 | 5.17 | qfq | 6,709,400 | 34,550,144 | -0.96% |
| 2024-04-29 | 5.01 | 5.23 | 5.01 | 5.22 | 5.22 | qfq | 6,224,000 | 32,225,879 | 4.40% |
| 2024-04-26 | 4.96 | 5.02 | 4.82 | 5.00 | 5.00 | qfq | 6,076,500 | 30,067,453 | 1.21% |
| 2024-04-25 | 4.87 | 4.98 | 4.79 | 4.94 | 4.94 | qfq | 5,511,200 | 27,093,271 | 0.82% |
| 2024-04-24 | 4.63 | 4.91 | 4.61 | 4.90 | 4.90 | qfq | 7,842,200 | 37,780,295 | 5.60% |
| 2024-04-23 | 4.48 | 4.68 | 4.42 | 4.64 | 4.64 | qfq | 7,659,000 | 35,067,337 | 5.45% |
| 2024-04-22 | 4.55 | 4.61 | 4.30 | 4.40 | 4.40 | qfq | 6,143,500 | 27,203,729 | -3.51% |
| 2024-04-19 | 4.59 | 4.70 | 4.51 | 4.56 | 4.56 | qfq | 7,128,500 | 32,668,997 | -2.15% |
| 2024-04-18 | 4.77 | 4.84 | 4.55 | 4.66 | 4.66 | qfq | 7,798,200 | 36,641,873 | -2.31% |
| 2024-04-17 | 4.25 | 4.77 | 4.24 | 4.77 | 4.77 | qfq | 11,091,320 | 51,114,620 | 14.11% |
| 2024-04-16 | 4.90 | 4.90 | 4.17 | 4.18 | 4.18 | qfq | 14,099,860 | 61,192,317 | -15.21% |
| 2024-04-15 | 5.34 | 5.46 | 4.69 | 4.93 | 4.93 | qfq | 14,041,620 | 69,827,040 | -8.02% |
| 2024-04-12 | 5.35 | 5.43 | 5.24 | 5.36 | 5.36 | qfq | 5,572,420 | 29,733,062 | 0.56% |
| 2024-04-11 | 5.27 | 5.42 | 5.16 | 5.33 | 5.33 | qfq | 5,797,500 | 30,942,106 | 0.57% |
| 2024-04-10 | 5.45 | 5.47 | 5.16 | 5.30 | 5.30 | qfq | 8,220,210 | 43,404,697 | -3.11% |
| 2024-04-09 | 5.39 | 5.58 | 5.39 | 5.47 | 5.47 | qfq | 6,783,470 | 37,062,034 | 0.92% |
| 2024-04-08 | 5.56 | 5.68 | 5.35 | 5.42 | 5.42 | qfq | 12,768,600 | 70,257,021 | -4.07% |
| 2024-04-03 | 5.89 | 5.89 | 5.61 | 5.65 | 5.65 | qfq | 14,320,670 | 81,564,259 | -5.52% |
| 2024-04-02 | 5.58 | 6.08 | 5.58 | 5.98 | 5.98 | qfq | 24,819,792 | 144,960,674 | 7.75% |
| 2024-04-01 | 5.50 | 5.58 | 5.45 | 5.55 | 5.55 | qfq | 6,545,300 | 36,200,859 | 1.46% |
| 2024-03-29 | 5.37 | 5.51 | 5.34 | 5.47 | 5.47 | qfq | 5,651,300 | 30,722,806 | 2.05% |
| 2024-03-28 | 5.16 | 5.42 | 5.14 | 5.36 | 5.36 | qfq | 6,692,120 | 35,600,439 | 4.28% |
| 2024-03-27 | 5.37 | 5.40 | 5.11 | 5.14 | 5.14 | qfq | 6,206,100 | 32,528,293 | -5.34% |
| 2024-03-26 | 5.35 | 5.45 | 5.24 | 5.43 | 5.43 | qfq | 7,701,200 | 41,354,043 | 1.50% |
| 2024-03-25 | 5.65 | 5.69 | 5.34 | 5.35 | 5.35 | qfq | 9,130,010 | 50,147,512 | -5.14% |
| 2024-03-22 | 5.72 | 5.73 | 5.56 | 5.64 | 5.64 | qfq | 9,973,320 | 56,262,246 | -2.42% |
| 2024-03-21 | 5.74 | 5.80 | 5.61 | 5.78 | 5.78 | qfq | 11,758,190 | 67,339,048 | 0.70% |
| 2024-03-20 | 5.69 | 5.74 | 5.65 | 5.74 | 5.74 | qfq | 8,040,400 | 45,904,509 | 0.70% |
| 2024-03-19 | 5.76 | 5.80 | 5.68 | 5.70 | 5.70 | qfq | 9,220,270 | 52,776,299 | -1.04% |
| 2024-03-18 | 5.70 | 5.76 | 5.67 | 5.76 | 5.76 | qfq | 9,852,790 | 56,283,383 | 1.41% |
| 2024-03-15 | 5.63 | 5.70 | 5.52 | 5.68 | 5.68 | qfq | 8,563,430 | 48,149,399 | 0.89% |
| 2024-03-14 | 5.74 | 5.77 | 5.52 | 5.63 | 5.63 | qfq | 11,242,070 | 63,564,367 | -2.43% |
| 2024-03-13 | 5.82 | 5.85 | 5.71 | 5.77 | 5.77 | qfq | 14,876,428 | 85,771,833 | -2.04% |
| 2024-03-12 | 6.06 | 6.11 | 5.81 | 5.89 | 5.89 | qfq | 21,580,458 | 127,582,364 | -3.44% |
| 2024-03-11 | 5.90 | 6.26 | 5.80 | 6.10 | 6.10 | qfq | 25,580,137 | 155,044,456 | 2.87% |
| 2024-03-08 | 5.76 | 6.10 | 5.61 | 5.93 | 5.93 | qfq | 28,218,292 | 164,428,370 | -2.95% |
| 2024-03-07 | 6.35 | 6.80 | 6.02 | 6.11 | 6.11 | qfq | 48,115,096 | 304,740,100 | 4.09% |
| 2024-03-06 | 4.85 | 5.87 | 4.82 | 5.87 | 5.87 | qfq | 23,176,546 | 127,956,737 | 20.04% |
| 2024-03-05 | 5.02 | 5.04 | 4.83 | 4.89 | 4.89 | qfq | 8,234,800 | 40,387,002 | -3.36% |
| 2024-03-04 | 5.17 | 5.26 | 4.95 | 5.06 | 5.06 | qfq | 9,829,060 | 49,832,798 | -1.94% |
| 2024-03-01 | 4.97 | 5.19 | 4.96 | 5.16 | 5.16 | qfq | 11,322,500 | 57,654,899 | 3.61% |
| 2024-02-29 | 4.70 | 5.02 | 4.55 | 4.98 | 4.98 | qfq | 13,879,750 | 67,680,675 | 4.18% |
| 2024-02-28 | 5.45 | 5.60 | 4.72 | 4.78 | 4.78 | qfq | 23,113,890 | 120,845,978 | -11.65% |
| 2024-02-27 | 5.28 | 5.44 | 5.16 | 5.41 | 5.41 | qfq | 14,225,884 | 75,615,009 | 2.27% |
| 2024-02-26 | 5.13 | 5.44 | 4.98 | 5.29 | 5.29 | qfq | 19,096,710 | 98,976,606 | 4.55% |
| 2024-02-23 | 4.70 | 5.11 | 4.65 | 5.06 | 5.06 | qfq | 17,379,614 | 84,860,560 | 7.89% |
| 2024-02-22 | 4.37 | 4.75 | 4.33 | 4.69 | 4.69 | qfq | 16,545,690 | 75,776,218 | 8.56% |
| 2024-02-21 | 4.09 | 4.52 | 4.06 | 4.32 | 4.32 | qfq | 15,460,171 | 67,023,726 | 4.85% |
| 2024-02-20 | 4.08 | 4.15 | 3.88 | 4.12 | 4.12 | qfq | 13,603,588 | 55,225,696 | 1.98% |
| 2024-02-19 | 3.77 | 4.06 | 3.77 | 4.04 | 4.04 | qfq | 19,107,452 | 74,540,391 | 7.73% |
| 2024-02-08 | 3.44 | 3.86 | 3.17 | 3.75 | 3.75 | qfq | 19,578,593 | 68,525,297 | 7.76% |
| 2024-02-07 | 3.98 | 3.99 | 3.33 | 3.48 | 3.48 | qfq | 16,552,864 | 58,964,273 | -12.78% |
| 2024-02-06 | 3.88 | 4.16 | 3.48 | 3.99 | 3.99 | qfq | 15,376,890 | 57,853,279 | -4.09% |
| 2024-02-05 | 5.00 | 5.04 | 4.04 | 4.16 | 4.16 | qfq | 16,031,250 | 68,929,186 | -17.62% |
| 2024-02-02 | 5.55 | 5.73 | 4.79 | 5.05 | 5.05 | qfq | 9,357,000 | 48,120,017 | -9.01% |
| 2024-02-01 | 5.67 | 5.70 | 5.38 | 5.55 | 5.55 | qfq | 5,973,567 | 33,059,631 | -3.31% |
| 2024-01-31 | 6.31 | 6.31 | 5.70 | 5.74 | 5.74 | qfq | 5,539,400 | 32,763,732 | -7.72% |
| 2024-01-30 | 6.43 | 6.54 | 6.20 | 6.22 | 6.22 | qfq | 3,922,650 | 24,960,213 | -4.01% |
| 2024-01-29 | 6.95 | 6.95 | 6.43 | 6.48 | 6.48 | qfq | 5,491,150 | 36,235,363 | -5.95% |
| 2024-01-26 | 6.84 | 7.01 | 6.77 | 6.89 | 6.89 | qfq | 4,520,900 | 31,255,426 | 0.58% |
| 2024-01-25 | 6.52 | 6.85 | 6.44 | 6.85 | 6.85 | qfq | 5,314,200 | 35,437,202 | 5.22% |
| 2024-01-24 | 6.39 | 6.64 | 6.24 | 6.51 | 6.51 | qfq | 6,233,050 | 40,146,707 | 1.88% |
| 2024-01-23 | 6.64 | 6.79 | 6.30 | 6.39 | 6.39 | qfq | 6,788,800 | 43,477,641 | -4.05% |
| 2024-01-22 | 7.29 | 7.29 | 6.58 | 6.66 | 6.66 | qfq | 7,205,500 | 50,072,241 | -8.52% |
| 2024-01-19 | 7.55 | 7.58 | 7.26 | 7.28 | 7.28 | qfq | 4,328,200 | 31,969,773 | -3.32% |
| 2024-01-18 | 7.71 | 7.75 | 7.33 | 7.53 | 7.53 | qfq | 4,924,500 | 36,938,448 | -2.08% |
| 2024-01-17 | 7.85 | 7.90 | 7.67 | 7.69 | 7.69 | qfq | 3,789,150 | 29,513,386 | -1.79% |
| 2024-01-16 | 7.81 | 7.99 | 7.67 | 7.83 | 7.83 | qfq | 4,416,500 | 34,459,996 | -0.38% |
| 2024-01-15 | 7.88 | 7.89 | 7.71 | 7.86 | 7.86 | qfq | 3,318,550 | 25,980,888 | 0.38% |
| 2024-01-12 | 7.84 | 8.02 | 7.81 | 7.83 | 7.83 | qfq | 4,573,050 | 36,239,757 | -0.13% |
| 2024-01-11 | 7.71 | 7.86 | 7.64 | 7.84 | 7.84 | qfq | 3,160,150 | 24,512,797 | 1.82% |
| 2024-01-10 | 7.77 | 7.85 | 7.62 | 7.70 | 7.70 | qfq | 3,130,500 | 24,222,783 | -0.77% |
| 2024-01-09 | 7.75 | 7.88 | 7.71 | 7.76 | 7.76 | qfq | 3,503,800 | 27,330,119 | 0.65% |
| 2024-01-08 | 7.86 | 7.86 | 7.68 | 7.71 | 7.71 | qfq | 3,392,650 | 26,419,015 | -1.91% |
| 2024-01-05 | 7.98 | 8.06 | 7.80 | 7.86 | 7.86 | qfq | 2,974,150 | 23,528,968 | -1.13% |
| 2024-01-04 | 7.96 | 7.99 | 7.89 | 7.95 | 7.95 | qfq | 3,480,800 | 27,633,175 | -0.13% |
| 2024-01-03 | 7.98 | 8.04 | 7.90 | 7.96 | 7.96 | qfq | 3,165,950 | 25,160,984 | 0.00% |
| 2024-01-02 | 7.84 | 8.01 | 7.80 | 7.96 | 7.96 | qfq | 5,498,000 | 43,731,833 | 1.66% |
| 2023-12-29 | 7.69 | 7.87 | 7.64 | 7.83 | 7.83 | qfq | 4,165,980 | 32,520,416 | 1.82% |
| 2023-12-28 | 7.37 | 7.72 | 7.28 | 7.69 | 7.69 | qfq | 4,245,200 | 32,128,984 | 4.34% |
| 2023-12-27 | 7.33 | 7.44 | 7.27 | 7.37 | 7.37 | qfq | 2,643,000 | 19,417,777 | 1.10% |
| 2023-12-26 | 7.43 | 7.45 | 7.26 | 7.29 | 7.29 | qfq | 2,697,100 | 19,706,832 | -1.88% |
| 2023-12-25 | 7.48 | 7.53 | 7.35 | 7.43 | 7.43 | qfq | 2,326,750 | 17,239,419 | -1.07% |
| 2023-12-22 | 7.58 | 7.64 | 7.45 | 7.51 | 7.51 | qfq | 2,842,650 | 21,330,848 | -1.18% |
| 2023-12-21 | 7.51 | 7.62 | 7.37 | 7.60 | 7.60 | qfq | 2,918,800 | 21,888,248 | 0.93% |
| 2023-12-20 | 7.56 | 7.68 | 7.51 | 7.53 | 7.53 | qfq | 2,193,220 | 16,644,636 | -0.53% |
| 2023-12-19 | 7.44 | 7.60 | 7.44 | 7.57 | 7.57 | qfq | 2,151,500 | 16,161,730 | 1.34% |
| 2023-12-18 | 7.64 | 7.65 | 7.45 | 7.47 | 7.47 | qfq | 3,849,700 | 28,988,923 | -2.23% |
| 2023-12-15 | 7.63 | 7.69 | 7.58 | 7.64 | 7.64 | qfq | 2,448,400 | 18,685,896 | 0.13% |
| 2023-12-14 | 7.63 | 7.75 | 7.61 | 7.63 | 7.63 | qfq | 2,251,560 | 17,275,442 | 0.13% |
| 2023-12-13 | 7.63 | 7.73 | 7.50 | 7.62 | 7.62 | qfq | 2,769,800 | 21,114,464 | -0.13% |
| 2023-12-12 | 7.66 | 7.69 | 7.56 | 7.63 | 7.63 | qfq | 2,503,600 | 19,031,424 | -0.13% |
| 2023-12-11 | 7.48 | 7.65 | 7.41 | 7.64 | 7.64 | qfq | 4,900,100 | 36,970,208 | 1.46% |
| 2023-12-08 | 7.81 | 7.94 | 7.52 | 7.53 | 7.53 | qfq | 4,524,310 | 34,681,580 | -3.21% |
| 2023-12-07 | 7.93 | 7.93 | 7.74 | 7.78 | 7.78 | qfq | 2,523,150 | 19,657,060 | -1.27% |
| 2023-12-06 | 7.79 | 7.96 | 7.78 | 7.88 | 7.88 | qfq | 3,173,000 | 25,029,156 | 1.16% |
| 2023-12-05 | 7.95 | 7.99 | 7.78 | 7.79 | 7.79 | qfq | 3,131,900 | 24,611,839 | -2.26% |
| 2023-12-04 | 8.00 | 8.04 | 7.92 | 7.97 | 7.97 | qfq | 2,767,483 | 22,082,754 | 0.38% |
| 2023-12-01 | 8.09 | 8.09 | 7.88 | 7.94 | 7.94 | qfq | 2,836,100 | 22,524,436 | -1.12% |
| 2023-11-30 | 8.09 | 8.12 | 7.93 | 8.03 | 8.03 | qfq | 3,259,344 | 26,085,302 | -0.86% |
| 2023-11-29 | 8.07 | 8.20 | 8.03 | 8.10 | 8.10 | qfq | 3,013,700 | 24,402,040 | 0.00% |
| 2023-11-28 | 8.04 | 8.14 | 7.98 | 8.10 | 8.10 | qfq | 3,796,644 | 30,702,420 | 0.75% |
| 2023-11-27 | 7.87 | 8.06 | 7.86 | 8.04 | 8.04 | qfq | 3,501,500 | 27,982,309 | 2.03% |
| 2023-11-24 | 8.04 | 8.05 | 7.83 | 7.88 | 7.88 | qfq | 2,683,400 | 21,183,215 | -1.87% |
| 2023-11-23 | 7.96 | 8.07 | 7.92 | 8.03 | 8.03 | qfq | 3,072,650 | 24,607,473 | 1.13% |
| 2023-11-22 | 8.04 | 8.08 | 7.92 | 7.94 | 7.94 | qfq | 3,322,600 | 26,523,517 | -1.37% |
| 2023-11-21 | 8.13 | 8.20 | 8.03 | 8.05 | 8.05 | qfq | 3,187,600 | 25,822,865 | -1.11% |
| 2023-11-20 | 8.05 | 8.17 | 8.00 | 8.14 | 8.14 | qfq | 3,849,900 | 31,214,241 | 1.12% |
| 2023-11-17 | 7.99 | 8.08 | 7.93 | 8.05 | 8.05 | qfq | 2,466,250 | 19,801,504 | 0.75% |
| 2023-11-16 | 8.10 | 8.11 | 7.98 | 7.99 | 7.99 | qfq | 3,186,600 | 25,618,768 | -1.60% |
| 2023-11-15 | 7.99 | 8.18 | 7.98 | 8.12 | 8.12 | qfq | 5,826,250 | 47,194,662 | 1.88% |
| 2023-11-14 | 8.05 | 8.05 | 7.92 | 7.97 | 7.97 | qfq | 2,704,750 | 21,514,290 | -0.50% |
| 2023-11-13 | 7.99 | 8.03 | 7.92 | 8.01 | 8.01 | qfq | 3,862,400 | 30,852,405 | 1.14% |
| 2023-11-10 | 7.95 | 7.97 | 7.86 | 7.92 | 7.92 | qfq | 2,850,500 | 22,593,897 | -0.13% |
| 2023-11-09 | 8.00 | 8.06 | 7.90 | 7.93 | 7.93 | qfq | 4,151,000 | 33,086,155 | -1.00% |
| 2023-11-08 | 8.05 | 8.06 | 7.95 | 8.01 | 8.01 | qfq | 3,622,600 | 29,019,323 | -0.37% |
| 2023-11-07 | 8.00 | 8.07 | 7.95 | 8.04 | 8.04 | qfq | 3,843,900 | 30,813,830 | 0.50% |
| 2023-11-06 | 7.98 | 8.08 | 7.90 | 8.00 | 8.00 | qfq | 4,848,300 | 38,805,601 | 0.88% |
| 2023-11-03 | 7.81 | 8.02 | 7.78 | 7.93 | 7.93 | qfq | 5,039,600 | 40,051,113 | 2.32% |
| 2023-11-02 | 7.93 | 7.95 | 7.75 | 7.75 | 7.75 | qfq | 3,377,950 | 26,417,476 | -2.15% |
| 2023-11-01 | 7.78 | 7.95 | 7.72 | 7.92 | 7.92 | qfq | 4,695,300 | 37,062,862 | 1.80% |
| 2023-10-31 | 7.85 | 7.94 | 7.73 | 7.78 | 7.78 | qfq | 3,464,750 | 27,087,469 | -0.77% |
| 2023-10-30 | 7.70 | 7.89 | 7.67 | 7.84 | 7.84 | qfq | 4,464,400 | 34,894,742 | 0.00% |
| 2023-10-27 | 7.71 | 7.88 | 7.63 | 7.84 | 7.84 | qfq | 4,634,500 | 36,067,650 | 1.42% |
| 2023-10-26 | 7.68 | 7.74 | 7.52 | 7.73 | 7.73 | qfq | 2,764,200 | 21,085,837 | 0.13% |
| 2023-10-25 | 7.52 | 7.74 | 7.52 | 7.72 | 7.72 | qfq | 3,861,360 | 29,742,466 | 2.52% |
| 2023-10-24 | 7.48 | 7.59 | 7.36 | 7.53 | 7.53 | qfq | 3,521,360 | 26,365,733 | 0.94% |
| 2023-10-23 | 7.79 | 7.84 | 7.39 | 7.46 | 7.46 | qfq | 6,929,500 | 52,155,457 | -4.24% |
| 2023-10-20 | 7.52 | 7.82 | 7.52 | 7.79 | 7.79 | qfq | 6,668,810 | 51,712,451 | 3.18% |
| 2023-10-19 | 7.62 | 7.74 | 7.53 | 7.55 | 7.55 | qfq | 3,246,810 | 24,736,046 | -0.26% |
| 2023-10-18 | 7.73 | 7.73 | 7.55 | 7.57 | 7.57 | qfq | 3,067,079 | 23,330,890 | -1.82% |
| 2023-10-17 | 7.66 | 7.75 | 7.63 | 7.71 | 7.71 | qfq | 2,768,300 | 21,292,592 | 0.39% |
| 2023-10-16 | 7.69 | 7.80 | 7.59 | 7.68 | 7.68 | qfq | 3,667,400 | 28,067,738 | -0.26% |
| 2023-10-13 | 7.78 | 7.82 | 7.68 | 7.70 | 7.70 | qfq | 4,543,700 | 35,071,154 | -1.16% |
| 2023-10-12 | 7.83 | 7.87 | 7.76 | 7.79 | 7.79 | qfq | 5,200,600 | 40,620,320 | -0.51% |
| 2023-10-11 | 7.80 | 7.89 | 7.69 | 7.83 | 7.83 | qfq | 4,795,502 | 37,519,121 | -0.25% |
| 2023-10-10 | 7.85 | 7.91 | 7.76 | 7.85 | 7.85 | qfq | 5,640,600 | 44,146,950 | 0.00% |
| 2023-10-09 | 7.98 | 8.11 | 7.81 | 7.85 | 7.85 | qfq | 7,882,250 | 62,396,439 | -1.63% |
| 2023-09-28 | 7.83 | 8.17 | 7.73 | 7.98 | 7.98 | qfq | 12,988,620 | 102,907,072 | 0.50% |
| 2023-09-27 | 7.79 | 8.46 | 7.55 | 7.94 | 7.94 | qfq | 22,673,348 | 181,629,431 | 0.38% |
| 2023-09-26 | 7.54 | 8.08 | 7.54 | 7.91 | 7.91 | qfq | 8,656,600 | 67,287,769 | 4.22% |
| 2023-09-25 | 7.60 | 7.77 | 7.52 | 7.59 | 7.59 | qfq | 2,914,400 | 22,211,183 | 0.26% |
| 2023-09-22 | 7.35 | 7.58 | 7.31 | 7.57 | 7.57 | qfq | 3,109,250 | 23,321,309 | 2.99% |
| 2023-09-21 | 7.39 | 7.44 | 7.32 | 7.35 | 7.35 | qfq | 2,179,700 | 16,048,941 | -0.41% |
| 2023-09-20 | 7.44 | 7.48 | 7.35 | 7.38 | 7.38 | qfq | 2,155,600 | 15,988,912 | -0.40% |
| 2023-09-19 | 7.59 | 7.65 | 7.38 | 7.41 | 7.41 | qfq | 2,555,100 | 19,062,193 | -3.01% |
| 2023-09-18 | 7.42 | 7.70 | 7.37 | 7.64 | 7.64 | qfq | 3,669,800 | 27,921,238 | 2.69% |
| 2023-09-15 | 7.58 | 7.58 | 7.43 | 7.44 | 7.44 | qfq | 1,823,000 | 13,616,195 | -1.06% |
| 2023-09-14 | 7.48 | 7.63 | 7.46 | 7.52 | 7.52 | qfq | 2,085,300 | 15,714,743 | -0.92% |
| 2023-09-13 | 7.68 | 7.68 | 7.55 | 7.59 | 7.59 | qfq | 2,487,300 | 18,905,069 | -1.04% |
| 2023-09-12 | 7.72 | 7.73 | 7.62 | 7.67 | 7.67 | qfq | 1,989,600 | 15,234,819 | -0.39% |
| 2023-09-11 | 7.67 | 7.72 | 7.57 | 7.70 | 7.70 | qfq | 3,485,880 | 26,721,545 | 1.18% |
| 2023-09-08 | 7.56 | 7.73 | 7.56 | 7.61 | 7.61 | qfq | 2,570,250 | 19,656,334 | 0.13% |
| 2023-09-07 | 7.71 | 7.75 | 7.55 | 7.60 | 7.60 | qfq | 3,787,100 | 28,872,446 | -1.68% |
| 2023-09-06 | 7.62 | 7.77 | 7.60 | 7.73 | 7.73 | qfq | 4,063,800 | 31,290,152 | 1.18% |
| 2023-09-05 | 7.55 | 7.67 | 7.53 | 7.64 | 7.64 | qfq | 3,261,500 | 24,809,392 | 0.92% |
| 2023-09-04 | 7.57 | 7.59 | 7.48 | 7.57 | 7.57 | qfq | 2,091,500 | 15,775,854 | 0.40% |
| 2023-09-01 | 7.55 | 7.58 | 7.41 | 7.54 | 7.54 | qfq | 2,454,600 | 18,374,324 | -0.13% |
| 2023-08-31 | 7.54 | 7.58 | 7.46 | 7.55 | 7.55 | qfq | 3,514,800 | 26,408,463 | 0.13% |
| 2023-08-30 | 7.35 | 7.59 | 7.35 | 7.54 | 7.54 | qfq | 5,326,970 | 40,019,645 | 2.59% |
| 2023-08-29 | 6.95 | 7.37 | 6.95 | 7.35 | 7.35 | qfq | 4,966,480 | 36,012,783 | 5.15% |
| 2023-08-28 | 7.30 | 7.40 | 6.95 | 6.99 | 6.99 | qfq | 3,331,500 | 23,868,857 | 0.29% |
| 2023-08-25 | 7.20 | 7.20 | 6.91 | 6.97 | 6.97 | qfq | 3,606,850 | 25,271,970 | -2.79% |
| 2023-08-24 | 7.20 | 7.24 | 7.08 | 7.17 | 7.17 | qfq | 3,372,450 | 24,174,971 | 0.00% |
| 2023-08-23 | 7.35 | 7.35 | 7.16 | 7.17 | 7.17 | qfq | 3,033,700 | 21,904,798 | -2.58% |
| 2023-08-22 | 7.33 | 7.39 | 7.17 | 7.36 | 7.36 | qfq | 3,640,250 | 26,418,027 | 0.55% |
| 2023-08-21 | 7.46 | 7.47 | 7.31 | 7.32 | 7.32 | qfq | 2,437,500 | 17,971,492 | -1.08% |
| 2023-08-18 | 7.49 | 7.62 | 7.39 | 7.40 | 7.40 | qfq | 3,040,608 | 22,848,381 | -1.20% |
| 2023-08-17 | 7.31 | 7.51 | 7.24 | 7.49 | 7.49 | qfq | 3,385,528 | 25,095,732 | 2.04% |
| 2023-08-16 | 7.50 | 7.50 | 7.32 | 7.34 | 7.34 | qfq | 2,621,850 | 19,351,787 | -2.13% |
| 2023-08-15 | 7.55 | 7.59 | 7.46 | 7.50 | 7.50 | qfq | 1,966,650 | 14,779,400 | -0.66% |
| 2023-08-14 | 7.45 | 7.56 | 7.37 | 7.55 | 7.55 | qfq | 2,665,100 | 19,872,155 | 1.34% |
| 2023-08-11 | 7.62 | 7.63 | 7.41 | 7.45 | 7.45 | qfq | 3,196,400 | 23,998,035 | -1.97% |
| 2023-08-10 | 7.62 | 7.65 | 7.56 | 7.60 | 7.60 | qfq | 2,530,300 | 19,250,702 | 0.00% |
| 2023-08-09 | 7.54 | 7.61 | 7.45 | 7.60 | 7.60 | qfq | 3,670,400 | 27,730,149 | 1.06% |
| 2023-08-08 | 7.64 | 7.67 | 7.50 | 7.52 | 7.52 | qfq | 3,153,900 | 23,847,897 | -1.44% |
| 2023-08-07 | 7.57 | 7.67 | 7.52 | 7.63 | 7.63 | qfq | 3,513,696 | 26,699,985 | 0.53% |
| 2023-08-04 | 7.52 | 7.59 | 7.48 | 7.59 | 7.59 | qfq | 3,273,900 | 24,699,136 | 0.93% |
| 2023-08-03 | 7.50 | 7.56 | 7.45 | 7.52 | 7.52 | qfq | 2,585,300 | 19,391,775 | -0.27% |
| 2023-08-02 | 7.60 | 7.62 | 7.51 | 7.54 | 7.54 | qfq | 2,565,850 | 19,363,259 | -1.05% |
| 2023-08-01 | 7.56 | 7.64 | 7.48 | 7.62 | 7.62 | qfq | 2,968,515 | 22,458,721 | -0.13% |
| 2023-07-31 | 7.55 | 7.63 | 7.53 | 7.63 | 7.63 | qfq | 3,721,400 | 28,236,206 | 1.73% |
| 2023-07-28 | 7.46 | 7.52 | 7.30 | 7.50 | 7.50 | qfq | 3,448,716 | 25,663,709 | 0.54% |
| 2023-07-27 | 7.53 | 7.65 | 7.44 | 7.46 | 7.46 | qfq | 4,059,800 | 30,521,598 | -0.93% |
| 2023-07-26 | 7.62 | 7.64 | 7.48 | 7.53 | 7.53 | qfq | 4,735,750 | 35,610,905 | -1.44% |
| 2023-07-25 | 7.59 | 7.66 | 7.50 | 7.64 | 7.64 | qfq | 4,953,100 | 37,590,018 | 1.06% |
| 2023-07-24 | 7.62 | 7.69 | 7.47 | 7.56 | 7.56 | qfq | 6,067,150 | 45,908,591 | -1.18% |
| 2023-07-21 | 8.14 | 8.18 | 7.65 | 7.65 | 7.65 | qfq | 14,858,410 | 115,961,547 | -7.16% |
| 2023-07-20 | 8.91 | 8.91 | 8.22 | 8.24 | 8.24 | qfq | 18,096,094 | 152,937,684 | -7.52% |
| 2023-07-19 | 9.03 | 9.04 | 8.76 | 8.91 | 8.91 | qfq | 10,642,300 | 94,239,180 | -1.22% |
| 2023-07-18 | 9.10 | 9.14 | 8.90 | 9.02 | 9.02 | qfq | 15,641,659 | 140,592,527 | -2.28% |