RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST长投600119.SH
最近收盘价4.402026-07-17
最近交易日2026-07-17
成交量（股）2,904,700
成交额（元）12,891,296
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 | 4.58 | 4.70 | 4.29 | 4.40 | 4.40 | qfq | 2,904,700 | 12,891,296 | -4.97% |
| 2026-07-16 | 4.52 | 4.72 | 4.47 | 4.63 | 4.63 | qfq | 1,872,800 | 8,686,226 | 3.58% |
| 2026-07-15 | 4.40 | 4.61 | 4.30 | 4.47 | 4.47 | qfq | 1,609,100 | 7,254,781 | 1.36% |
| 2026-07-14 | 4.35 | 4.46 | 4.32 | 4.41 | 4.41 | qfq | 1,319,901 | 5,807,730 | 0.68% |
| 2026-07-13 | 4.50 | 4.56 | 4.35 | 4.38 | 4.38 | qfq | 933,400 | 4,127,366 | -3.10% |
| 2026-07-10 | 4.41 | 4.56 | 4.33 | 4.52 | 4.52 | qfq | 1,094,500 | 4,906,060 | 1.57% |
| 2026-07-09 | 4.52 | 4.62 | 4.40 | 4.45 | 4.45 | qfq | 2,053,600 | 9,185,931 | -1.55% |
| 2026-07-08 | 4.43 | 4.54 | 4.35 | 4.52 | 4.52 | qfq | 1,664,700 | 7,424,075 | 1.57% |
| 2026-07-07 | 4.66 | 4.78 | 4.40 | 4.45 | 4.45 | qfq | 3,090,100 | 13,944,984 | -5.72% |
| 2026-07-06 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | qfq | 2,652,500 | 12,721,584 | -3.28% |
| 2026-07-03 | 4.77 | 4.93 | 4.72 | 4.88 | 4.88 | qfq | 4,519,400 | 21,821,888 | 3.83% |
| 2026-07-02 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | qfq | 4,108,700 | 19,202,138 | 4.91% |
| 2026-07-01 | 4.27 | 4.48 | 4.25 | 4.48 | 4.48 | qfq | 3,809,100 | 16,881,533 | 4.92% |
| 2026-06-30 | 4.12 | 4.29 | 4.12 | 4.27 | 4.27 | qfq | 2,917,600 | 12,260,423 | 2.64% |
| 2026-06-29 | 4.17 | 4.24 | 4.01 | 4.16 | 4.16 | qfq | 3,162,000 | 12,886,327 | -1.42% |
| 2026-06-26 | 4.22 | 4.32 | 4.09 | 4.22 | 4.22 | qfq | 4,583,102 | 19,213,376 | -1.86% |
| 2026-06-25 | 4.50 | 4.52 | 4.30 | 4.30 | 4.30 | qfq | 3,780,400 | 16,354,446 | -5.08% |
| 2026-06-24 | 4.63 | 4.79 | 4.48 | 4.53 | 4.53 | qfq | 3,436,100 | 15,759,228 | -3.00% |
| 2026-06-23 | 4.44 | 4.67 | 4.44 | 4.67 | 4.67 | qfq | 4,668,200 | 21,573,069 | 4.94% |
| 2026-06-22 | 4.59 | 4.59 | 4.38 | 4.45 | 4.45 | qfq | 5,738,601 | 25,336,305 | -3.47% |
| 2026-06-18 | 4.73 | 4.78 | 4.58 | 4.61 | 4.61 | qfq | 2,885,700 | 13,442,326 | -3.15% |
| 2026-06-17 | 4.94 | 4.96 | 4.73 | 4.76 | 4.76 | qfq | 3,402,300 | 16,360,840 | -3.64% |
| 2026-06-16 | 4.81 | 4.95 | 4.69 | 4.94 | 4.94 | qfq | 3,287,900 | 15,919,906 | 2.70% |
| 2026-06-15 | 4.82 | 5.01 | 4.74 | 4.81 | 4.81 | qfq | 4,148,401 | 20,236,707 | -0.62% |
| 2026-06-12 | 4.79 | 4.90 | 4.69 | 4.84 | 4.84 | qfq | 3,709,318 | 17,805,351 | 1.47% |
| 2026-06-11 | 4.80 | 4.91 | 4.69 | 4.77 | 4.77 | qfq | 2,675,722 | 12,700,322 | -2.65% |
| 2026-06-10 | 4.95 | 5.02 | 4.75 | 4.90 | 4.90 | qfq | 4,356,500 | 21,198,155 | -1.80% |
| 2026-06-09 | 5.10 | 5.11 | 4.95 | 4.99 | 4.99 | qfq | 4,121,261 | 20,655,736 | -1.77% |
| 2026-06-08 | 5.20 | 5.30 | 5.08 | 5.08 | 5.08 | qfq | 4,347,201 | 22,400,878 | -5.05% |
| 2026-06-05 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | qfq | 3,962,000 | 21,263,191 | -0.93% |
| 2026-06-04 | 5.66 | 5.70 | 5.39 | 5.40 | 5.40 | qfq | 4,227,800 | 23,174,854 | -4.76% |
| 2026-06-03 | 5.87 | 5.87 | 5.59 | 5.67 | 5.67 | qfq | 3,494,100 | 19,911,562 | -3.41% |
| 2026-06-02 | 5.86 | 5.90 | 5.74 | 5.87 | 5.87 | qfq | 3,172,405 | 18,482,880 | -0.51% |
| 2026-06-01 | 5.69 | 5.92 | 5.55 | 5.90 | 5.90 | qfq | 4,488,300 | 25,781,122 | 3.87% |
| 2026-05-29 | 5.74 | 5.94 | 5.60 | 5.68 | 5.68 | qfq | 5,214,400 | 30,177,664 | -1.56% |
| 2026-05-28 | 5.60 | 5.82 | 5.55 | 5.77 | 5.77 | qfq | 2,490,400 | 14,208,296 | 2.85% |
| 2026-05-27 | 5.77 | 5.77 | 5.56 | 5.61 | 5.61 | qfq | 3,442,400 | 19,400,151 | -2.77% |
| 2026-05-26 | 5.94 | 5.94 | 5.67 | 5.77 | 5.77 | qfq | 5,267,000 | 30,407,326 | -2.86% |
| 2026-05-25 | 5.91 | 5.99 | 5.85 | 5.94 | 5.94 | qfq | 4,693,300 | 27,730,078 | 0.34% |
| 2026-05-22 | 5.92 | 5.99 | 5.89 | 5.92 | 5.92 | qfq | 3,700,900 | 21,961,266 | 0.00% |
| 2026-05-21 | 6.09 | 6.17 | 5.90 | 5.92 | 5.92 | qfq | 4,414,600 | 26,693,564 | -2.79% |
| 2026-05-20 | 6.18 | 6.22 | 6.04 | 6.09 | 6.09 | qfq | 3,974,800 | 24,282,802 | -2.09% |
| 2026-05-19 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | qfq | 4,625,200 | 28,523,986 | 1.97% |
| 2026-05-18 | 6.04 | 6.17 | 5.96 | 6.10 | 6.10 | qfq | 4,031,102 | 24,346,862 | 0.16% |
| 2026-05-15 | 6.23 | 6.33 | 6.06 | 6.09 | 6.09 | qfq | 5,169,100 | 31,854,240 | -2.72% |
| 2026-05-14 | 6.40 | 6.43 | 6.26 | 6.26 | 6.26 | qfq | 5,038,801 | 31,875,185 | -2.19% |
| 2026-05-13 | 6.37 | 6.45 | 6.34 | 6.40 | 6.40 | qfq | 5,336,700 | 34,122,286 | 0.00% |
| 2026-05-12 | 6.47 | 6.56 | 6.31 | 6.40 | 6.40 | qfq | 5,753,102 | 36,869,717 | -0.93% |
| 2026-05-11 | 6.44 | 6.68 | 6.34 | 6.46 | 6.46 | qfq | 8,943,100 | 58,188,565 | 0.31% |
| 2026-05-08 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | qfq | 9,258,802 | 58,478,994 | 4.38% |
| 2026-05-07 | 5.92 | 6.21 | 5.86 | 6.17 | 6.17 | qfq | 10,787,401 | 65,665,602 | 4.40% |
| 2026-05-06 | 6.08 | 6.13 | 5.84 | 5.91 | 5.91 | qfq | 14,107,325 | 84,344,530 | -3.90% |
| 2026-04-30 | 5.92 | 6.22 | 5.92 | 6.15 | 6.15 | qfq | 14,415,395 | 88,481,428 | 3.89% |
| 2026-04-29 | 5.84 | 6.05 | 5.73 | 5.92 | 5.92 | qfq | 17,107,378 | 101,683,064 | -1.66% |
| 2026-04-28 | 6.14 | 6.38 | 5.88 | 6.02 | 6.02 | qfq | 32,404,254 | 198,243,535 | -0.99% |
| 2026-04-24 | 5.90 | 6.12 | 5.80 | 6.08 | 6.08 | qfq | 7,787,600 | 46,707,020 | 3.05% |
| 2026-04-23 | 6.03 | 6.06 | 5.85 | 5.90 | 5.90 | qfq | 5,799,653 | 34,372,755 | -2.32% |
| 2026-04-22 | 6.18 | 6.26 | 5.96 | 6.04 | 6.04 | qfq | 8,693,600 | 52,621,119 | -2.58% |
| 2026-04-21 | 6.04 | 6.35 | 6.03 | 6.20 | 6.20 | qfq | 11,675,600 | 72,254,953 | 2.82% |
| 2026-04-20 | 5.96 | 6.06 | 5.92 | 6.03 | 6.03 | qfq | 4,972,400 | 29,834,561 | 1.17% |
| 2026-04-17 | 6.02 | 6.08 | 5.86 | 5.96 | 5.96 | qfq | 6,768,712 | 40,276,675 | -0.67% |
| 2026-04-16 | 5.89 | 6.08 | 5.85 | 6.00 | 6.00 | qfq | 3,935,000 | 23,487,064 | 2.04% |
| 2026-04-15 | 5.97 | 6.00 | 5.87 | 5.88 | 5.88 | qfq | 3,567,100 | 21,119,068 | -1.84% |
| 2026-04-14 | 6.13 | 6.14 | 5.89 | 5.99 | 5.99 | qfq | 5,164,400 | 30,959,542 | -1.80% |
| 2026-04-13 | 6.05 | 6.11 | 5.95 | 6.10 | 6.10 | qfq | 4,606,483 | 27,852,165 | 1.33% |
| 2026-04-10 | 5.95 | 6.10 | 5.95 | 6.02 | 6.02 | qfq | 3,857,652 | 23,284,741 | 1.18% |
| 2026-04-09 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | qfq | 4,120,200 | 24,499,883 | -0.83% |
| 2026-04-08 | 6.03 | 6.05 | 5.92 | 6.00 | 6.00 | qfq | 4,990,500 | 29,973,125 | 1.52% |
| 2026-04-07 | 5.75 | 5.94 | 5.67 | 5.91 | 5.91 | qfq | 4,800,300 | 28,087,533 | 3.32% |
| 2026-04-03 | 6.06 | 6.06 | 5.66 | 5.72 | 5.72 | qfq | 5,637,400 | 32,612,366 | -4.67% |
| 2026-04-02 | 6.18 | 6.21 | 5.95 | 6.00 | 6.00 | qfq | 6,173,200 | 37,459,504 | -3.38% |
| 2026-04-01 | 6.18 | 6.22 | 6.11 | 6.21 | 6.21 | qfq | 7,209,400 | 44,459,041 | 1.97% |
| 2026-03-31 | 6.10 | 6.42 | 6.02 | 6.09 | 6.09 | qfq | 9,887,255 | 61,534,957 | -0.16% |
| 2026-03-30 | 5.91 | 6.11 | 5.84 | 6.10 | 6.10 | qfq | 6,720,255 | 40,183,040 | 1.33% |
| 2026-03-27 | 5.85 | 6.03 | 5.83 | 6.02 | 6.02 | qfq | 4,452,100 | 26,574,580 | 1.52% |
| 2026-03-26 | 5.88 | 6.01 | 5.87 | 5.93 | 5.93 | qfq | 5,467,800 | 32,501,093 | 0.68% |
| 2026-03-25 | 5.81 | 5.94 | 5.79 | 5.89 | 5.89 | qfq | 6,126,560 | 36,000,313 | 1.20% |
| 2026-03-24 | 5.65 | 5.82 | 5.54 | 5.82 | 5.82 | qfq | 7,097,201 | 40,368,561 | 5.63% |
| 2026-03-23 | 5.68 | 5.75 | 5.48 | 5.51 | 5.51 | qfq | 7,336,745 | 41,264,051 | -5.00% |
| 2026-03-20 | 5.99 | 6.08 | 5.78 | 5.80 | 5.80 | qfq | 6,249,213 | 36,804,128 | -3.49% |
| 2026-03-19 | 6.18 | 6.22 | 5.98 | 6.01 | 6.01 | qfq | 4,397,100 | 26,716,595 | -3.22% |
| 2026-03-18 | 6.17 | 6.25 | 6.09 | 6.21 | 6.21 | qfq | 3,048,400 | 18,784,163 | 0.49% |
| 2026-03-17 | 6.29 | 6.31 | 6.16 | 6.18 | 6.18 | qfq | 3,168,800 | 19,799,198 | -1.44% |
| 2026-03-16 | 6.16 | 6.32 | 6.16 | 6.27 | 6.27 | qfq | 3,136,501 | 19,592,900 | 0.64% |
| 2026-03-13 | 6.24 | 6.35 | 6.20 | 6.23 | 6.23 | qfq | 4,183,701 | 26,234,006 | -0.32% |
| 2026-03-12 | 6.39 | 6.39 | 6.24 | 6.25 | 6.25 | qfq | 3,929,300 | 24,749,332 | -1.88% |
| 2026-03-11 | 6.41 | 6.47 | 6.34 | 6.37 | 6.37 | qfq | 3,937,200 | 25,155,361 | -0.62% |
| 2026-03-10 | 6.35 | 6.43 | 6.30 | 6.41 | 6.41 | qfq | 4,624,600 | 29,509,463 | 2.07% |
| 2026-03-09 | 6.30 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 5,064,851 | 31,724,774 | -1.10% |
| 2026-03-06 | 6.19 | 6.38 | 6.18 | 6.35 | 6.35 | qfq | 4,801,163 | 30,339,875 | 2.42% |
| 2026-03-05 | 6.21 | 6.32 | 6.19 | 6.20 | 6.20 | qfq | 4,822,600 | 30,110,860 | 0.49% |
| 2026-03-04 | 6.15 | 6.28 | 6.10 | 6.17 | 6.17 | qfq | 7,134,801 | 44,054,906 | -1.12% |
| 2026-03-03 | 6.45 | 6.50 | 6.23 | 6.24 | 6.24 | qfq | 7,553,900 | 48,108,419 | -2.65% |
| 2026-03-02 | 6.60 | 6.70 | 6.37 | 6.41 | 6.41 | qfq | 12,636,300 | 81,640,108 | -6.83% |
| 2026-02-27 | 6.92 | 6.96 | 6.75 | 6.88 | 6.88 | qfq | 9,035,519 | 61,944,334 | -0.86% |
| 2026-02-26 | 7.18 | 7.18 | 6.89 | 6.94 | 6.94 | qfq | 7,076,684 | 49,521,198 | -3.21% |
| 2026-02-25 | 7.20 | 7.21 | 7.08 | 7.17 | 7.17 | qfq | 5,301,101 | 37,958,734 | 0.84% |
| 2026-02-24 | 6.99 | 7.17 | 6.99 | 7.11 | 7.11 | qfq | 5,916,500 | 41,970,242 | 2.30% |
| 2026-02-13 | 6.95 | 7.30 | 6.90 | 6.95 | 6.95 | qfq | 7,780,750 | 54,777,870 | 1.16% |
| 2026-02-12 | 7.03 | 7.07 | 6.86 | 6.87 | 6.87 | qfq | 5,721,800 | 39,739,078 | -2.83% |
| 2026-02-11 | 7.12 | 7.15 | 7.06 | 7.07 | 7.07 | qfq | 3,850,550 | 27,336,652 | -0.70% |
| 2026-02-10 | 7.16 | 7.21 | 7.11 | 7.12 | 7.12 | qfq | 4,445,261 | 31,824,804 | -0.56% |
| 2026-02-09 | 7.11 | 7.17 | 7.02 | 7.16 | 7.16 | qfq | 7,173,902 | 50,889,344 | 2.29% |
| 2026-02-06 | 6.94 | 7.06 | 6.89 | 7.00 | 7.00 | qfq | 5,529,901 | 38,736,857 | 1.01% |
| 2026-02-05 | 6.88 | 7.04 | 6.86 | 6.93 | 6.93 | qfq | 5,081,273 | 35,360,055 | -0.29% |
| 2026-02-04 | 6.93 | 6.96 | 6.83 | 6.95 | 6.95 | qfq | 6,614,900 | 45,704,684 | 1.46% |
| 2026-02-03 | 6.92 | 6.96 | 6.72 | 6.85 | 6.85 | qfq | 9,504,973 | 65,116,440 | 1.18% |
| 2026-02-02 | 6.95 | 7.04 | 6.77 | 6.77 | 6.77 | qfq | 18,106,069 | 125,286,409 | -3.97% |
| 2026-01-30 | 7.00 | 7.24 | 6.95 | 7.05 | 7.05 | qfq | 28,302,844 | 199,232,762 | -2.76% |
| 2026-01-29 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | qfq | 3,782,400 | 27,422,400 | -9.94% |
| 2026-01-28 | 8.05 | 8.26 | 8.04 | 8.05 | 8.05 | qfq | 8,134,370 | 66,293,875 | -0.74% |
| 2026-01-27 | 8.30 | 8.40 | 8.10 | 8.11 | 8.11 | qfq | 13,980,655 | 114,489,117 | -4.25% |
| 2026-01-26 | 8.09 | 8.78 | 7.86 | 8.47 | 8.47 | qfq | 17,650,943 | 146,524,408 | 4.57% |
| 2026-01-23 | 8.15 | 8.16 | 8.06 | 8.10 | 8.10 | qfq | 5,177,351 | 41,899,338 | -0.37% |
| 2026-01-22 | 8.01 | 8.14 | 7.98 | 8.13 | 8.13 | qfq | 5,473,500 | 44,119,825 | 1.88% |
| 2026-01-21 | 8.02 | 8.03 | 7.93 | 7.98 | 7.98 | qfq | 4,408,500 | 35,200,383 | -0.50% |
| 2026-01-20 | 7.99 | 8.09 | 7.95 | 8.02 | 8.02 | qfq | 7,132,900 | 57,075,969 | -0.50% |
| 2026-01-19 | 8.31 | 8.40 | 7.98 | 8.06 | 8.06 | qfq | 10,959,788 | 88,908,305 | 1.51% |
| 2026-01-16 | 7.99 | 8.00 | 7.84 | 7.94 | 7.94 | qfq | 4,913,400 | 38,950,167 | -0.25% |
| 2026-01-15 | 8.01 | 8.05 | 7.93 | 7.96 | 7.96 | qfq | 3,231,300 | 25,783,843 | -0.75% |
| 2026-01-14 | 7.98 | 8.11 | 7.93 | 8.02 | 8.02 | qfq | 6,315,700 | 50,796,319 | -0.12% |
| 2026-01-13 | 8.06 | 8.13 | 7.97 | 8.03 | 8.03 | qfq | 6,178,201 | 49,743,456 | -0.62% |
| 2026-01-12 | 7.95 | 8.11 | 7.93 | 8.08 | 8.08 | qfq | 6,445,501 | 51,755,178 | 1.89% |
| 2026-01-09 | 7.89 | 7.97 | 7.89 | 7.93 | 7.93 | qfq | 5,998,200 | 47,537,230 | 0.13% |
| 2026-01-08 | 7.78 | 7.93 | 7.75 | 7.92 | 7.92 | qfq | 4,059,166 | 31,889,157 | 1.54% |
| 2026-01-07 | 7.91 | 7.92 | 7.78 | 7.80 | 7.80 | qfq | 4,998,100 | 39,113,395 | -1.52% |
| 2026-01-06 | 7.90 | 7.95 | 7.88 | 7.92 | 7.92 | qfq | 4,012,851 | 31,754,975 | 0.64% |
| 2026-01-05 | 7.84 | 7.97 | 7.83 | 7.87 | 7.87 | qfq | 3,874,100 | 30,603,778 | 0.25% |
| 2025-12-31 | 7.80 | 7.86 | 7.70 | 7.85 | 7.85 | qfq | 2,631,100 | 20,507,727 | 0.77% |
| 2025-12-30 | 7.88 | 7.92 | 7.78 | 7.79 | 7.79 | qfq | 3,144,100 | 24,559,517 | -0.76% |
| 2025-12-29 | 8.03 | 8.03 | 7.83 | 7.85 | 7.85 | qfq | 5,004,100 | 39,476,690 | -2.00% |
| 2025-12-26 | 7.99 | 8.05 | 7.96 | 8.01 | 8.01 | qfq | 3,324,000 | 26,599,425 | -0.12% |
| 2025-12-25 | 8.08 | 8.09 | 7.93 | 8.02 | 8.02 | qfq | 2,743,100 | 21,942,972 | 0.75% |
| 2025-12-24 | 7.89 | 8.04 | 7.88 | 7.96 | 7.96 | qfq | 3,549,500 | 28,303,638 | 1.27% |
| 2025-12-23 | 8.06 | 8.06 | 7.85 | 7.86 | 7.86 | qfq | 5,046,613 | 40,019,842 | -2.60% |
| 2025-12-22 | 8.19 | 8.30 | 8.04 | 8.07 | 8.07 | qfq | 5,483,376 | 44,470,480 | -1.59% |
| 2025-12-19 | 8.18 | 8.28 | 8.06 | 8.20 | 8.20 | qfq | 5,912,201 | 48,409,968 | 1.36% |
| 2025-12-18 | 7.90 | 8.16 | 7.87 | 8.09 | 8.09 | qfq | 4,409,499 | 35,632,296 | 1.76% |
| 2025-12-17 | 7.85 | 7.96 | 7.75 | 7.95 | 7.95 | qfq | 3,594,499 | 28,242,638 | 0.38% |
| 2025-12-16 | 8.10 | 8.11 | 7.92 | 7.92 | 7.92 | qfq | 3,412,100 | 27,252,996 | -1.74% |
| 2025-12-15 | 8.00 | 8.09 | 7.91 | 8.06 | 8.06 | qfq | 3,551,200 | 28,493,803 | 0.50% |
| 2025-12-12 | 8.17 | 8.24 | 7.98 | 8.02 | 8.02 | qfq | 5,805,100 | 46,986,204 | -1.96% |
| 2025-12-11 | 8.43 | 8.43 | 8.16 | 8.18 | 8.18 | qfq | 4,625,400 | 38,216,224 | -2.85% |
| 2025-12-10 | 8.55 | 8.56 | 8.38 | 8.42 | 8.42 | qfq | 3,670,600 | 30,952,997 | -0.71% |
| 2025-12-09 | 8.59 | 8.64 | 8.48 | 8.48 | 8.48 | qfq | 3,235,200 | 27,638,409 | -1.05% |
| 2025-12-08 | 8.70 | 8.70 | 8.53 | 8.57 | 8.57 | qfq | 4,065,800 | 34,916,274 | -1.04% |
| 2025-12-05 | 8.55 | 8.66 | 8.53 | 8.66 | 8.66 | qfq | 3,346,100 | 28,798,576 | 0.58% |
| 2025-12-04 | 8.65 | 8.67 | 8.50 | 8.61 | 8.61 | qfq | 4,061,600 | 34,854,806 | -0.23% |
| 2025-12-03 | 8.83 | 8.92 | 8.53 | 8.63 | 8.63 | qfq | 7,831,401 | 67,936,797 | -2.49% |
| 2025-12-02 | 8.62 | 9.00 | 8.56 | 8.85 | 8.85 | qfq | 10,707,500 | 94,350,588 | 2.67% |
| 2025-12-01 | 8.45 | 8.69 | 8.45 | 8.62 | 8.62 | qfq | 5,286,400 | 45,487,662 | 1.06% |
| 2025-11-28 | 8.46 | 8.53 | 8.32 | 8.53 | 8.53 | qfq | 4,116,001 | 34,784,501 | 1.43% |
| 2025-11-27 | 8.36 | 8.47 | 8.26 | 8.41 | 8.41 | qfq | 4,822,264 | 40,449,915 | 0.72% |
| 2025-11-26 | 8.27 | 8.42 | 8.23 | 8.35 | 8.35 | qfq | 6,750,600 | 56,225,091 | 0.97% |
| 2025-11-25 | 8.35 | 8.39 | 8.25 | 8.27 | 8.27 | qfq | 4,989,900 | 41,514,229 | -0.24% |
| 2025-11-24 | 8.23 | 8.35 | 8.15 | 8.29 | 8.29 | qfq | 5,476,723 | 45,201,779 | 1.72% |
| 2025-11-21 | 8.35 | 8.49 | 8.10 | 8.15 | 8.15 | qfq | 7,121,750 | 58,811,070 | -2.74% |
| 2025-11-20 | 8.47 | 8.51 | 8.33 | 8.38 | 8.38 | qfq | 4,691,111 | 39,439,237 | -0.48% |
| 2025-11-19 | 8.62 | 8.65 | 8.42 | 8.42 | 8.42 | qfq | 4,862,500 | 41,185,683 | -2.32% |
| 2025-11-18 | 8.70 | 8.70 | 8.57 | 8.62 | 8.62 | qfq | 4,508,000 | 38,872,530 | -1.15% |
| 2025-11-17 | 8.83 | 8.90 | 8.68 | 8.72 | 8.72 | qfq | 7,374,800 | 64,507,506 | -1.47% |
| 2025-11-14 | 8.65 | 8.97 | 8.60 | 8.85 | 8.85 | qfq | 8,960,406 | 79,171,804 | 1.84% |
| 2025-11-13 | 8.57 | 8.74 | 8.50 | 8.69 | 8.69 | qfq | 5,792,007 | 50,070,633 | 1.40% |
| 2025-11-12 | 8.66 | 8.70 | 8.50 | 8.57 | 8.57 | qfq | 5,891,100 | 50,509,797 | -1.38% |
| 2025-11-11 | 8.72 | 8.73 | 8.64 | 8.69 | 8.69 | qfq | 5,161,601 | 44,820,239 | -0.23% |
| 2025-11-10 | 8.63 | 8.73 | 8.60 | 8.71 | 8.71 | qfq | 6,271,200 | 54,374,867 | 0.81% |
| 2025-11-07 | 8.72 | 8.79 | 8.63 | 8.64 | 8.64 | qfq | 6,501,900 | 56,394,435 | -1.14% |
| 2025-11-06 | 8.93 | 9.00 | 8.69 | 8.74 | 8.74 | qfq | 7,540,100 | 66,040,578 | -2.78% |
| 2025-11-05 | 8.96 | 9.07 | 8.89 | 8.99 | 8.99 | qfq | 6,300,301 | 56,635,440 | 0.22% |
| 2025-11-04 | 9.01 | 9.03 | 8.90 | 8.97 | 8.97 | qfq | 6,045,200 | 54,061,189 | -0.44% |
| 2025-11-03 | 8.95 | 9.07 | 8.82 | 9.01 | 9.01 | qfq | 9,267,800 | 82,781,945 | 1.58% |
| 2025-10-31 | 8.86 | 8.97 | 8.82 | 8.87 | 8.87 | qfq | 7,703,101 | 68,476,547 | 0.57% |
| 2025-10-30 | 8.87 | 9.05 | 8.74 | 8.82 | 8.82 | qfq | 12,801,800 | 113,661,308 | -0.79% |
| 2025-10-29 | 9.21 | 9.21 | 8.87 | 8.89 | 8.89 | qfq | 15,154,600 | 135,913,690 | -3.26% |
| 2025-10-28 | 9.20 | 9.39 | 9.10 | 9.19 | 9.19 | qfq | 11,592,900 | 106,835,938 | -0.11% |
| 2025-10-27 | 9.43 | 9.46 | 9.19 | 9.20 | 9.20 | qfq | 18,287,300 | 169,801,520 | -2.85% |
| 2025-10-24 | 9.62 | 9.90 | 9.39 | 9.47 | 9.47 | qfq | 35,558,204 | 339,081,375 | -1.66% |
| 2025-10-23 | 8.92 | 9.89 | 8.92 | 9.63 | 9.63 | qfq | 40,237,812 | 390,512,701 | 7.12% |
| 2025-10-22 | 8.85 | 9.19 | 8.80 | 8.99 | 8.99 | qfq | 14,578,776 | 130,636,192 | 1.93% |
| 2025-10-21 | 8.62 | 8.85 | 8.53 | 8.82 | 8.82 | qfq | 9,973,100 | 87,130,394 | 2.32% |
| 2025-10-20 | 8.46 | 8.68 | 8.46 | 8.62 | 8.62 | qfq | 9,939,600 | 85,422,981 | 1.53% |
| 2025-10-17 | 8.40 | 8.63 | 8.33 | 8.49 | 8.49 | qfq | 10,184,410 | 86,757,402 | 1.19% |
| 2025-10-16 | 8.28 | 8.59 | 8.28 | 8.39 | 8.39 | qfq | 6,497,400 | 54,581,249 | -0.71% |
| 2025-10-15 | 8.20 | 8.61 | 8.13 | 8.45 | 8.45 | qfq | 9,369,675 | 78,959,199 | 2.92% |
| 2025-10-14 | 8.26 | 8.36 | 8.15 | 8.21 | 8.21 | qfq | 5,919,300 | 48,840,784 | -0.48% |
| 2025-10-13 | 8.20 | 8.29 | 8.07 | 8.25 | 8.25 | qfq | 8,010,602 | 65,716,891 | -2.25% |
| 2025-10-10 | 8.40 | 8.68 | 8.40 | 8.44 | 8.44 | qfq | 9,327,500 | 79,453,595 | -0.35% |
| 2025-10-09 | 8.75 | 8.79 | 8.42 | 8.47 | 8.47 | qfq | 11,674,300 | 99,378,661 | -3.20% |
| 2025-09-30 | 8.36 | 9.06 | 8.34 | 8.75 | 8.75 | qfq | 20,430,202 | 179,695,342 | 4.92% |
| 2025-09-29 | 7.98 | 8.34 | 7.96 | 8.34 | 8.34 | qfq | 10,761,900 | 87,849,839 | 3.60% |
| 2025-09-26 | 7.94 | 8.16 | 7.88 | 8.05 | 8.05 | qfq | 6,338,300 | 51,042,635 | 1.26% |
| 2025-09-25 | 8.07 | 8.08 | 7.89 | 7.95 | 7.95 | qfq | 5,763,300 | 45,994,812 | -1.61% |
| 2025-09-24 | 8.00 | 8.13 | 7.86 | 8.08 | 8.08 | qfq | 6,589,000 | 53,117,957 | 1.51% |
| 2025-09-23 | 8.12 | 8.13 | 7.75 | 7.96 | 7.96 | qfq | 11,219,351 | 88,496,044 | -1.85% |
| 2025-09-22 | 8.21 | 8.30 | 7.98 | 8.11 | 8.11 | qfq | 13,672,600 | 110,401,451 | -2.99% |
| 2025-09-19 | 8.38 | 8.75 | 8.20 | 8.36 | 8.36 | qfq | 21,337,901 | 179,292,598 | -1.88% |
| 2025-09-18 | 8.33 | 9.11 | 8.27 | 8.52 | 8.52 | qfq | 31,587,300 | 275,229,248 | 2.90% |
| 2025-09-17 | 8.42 | 8.58 | 8.25 | 8.28 | 8.28 | qfq | 8,497,200 | 70,947,511 | -1.31% |
| 2025-09-16 | 8.25 | 8.45 | 8.24 | 8.39 | 8.39 | qfq | 9,837,350 | 82,212,686 | 2.32% |
| 2025-09-15 | 8.29 | 8.29 | 8.15 | 8.20 | 8.20 | qfq | 6,132,800 | 50,306,310 | -0.97% |
| 2025-09-12 | 8.24 | 8.38 | 8.22 | 8.28 | 8.28 | qfq | 7,801,801 | 64,801,197 | 0.36% |
| 2025-09-11 | 8.22 | 8.25 | 8.12 | 8.25 | 8.25 | qfq | 7,301,600 | 59,840,761 | 0.73% |
| 2025-09-10 | 8.14 | 8.35 | 8.12 | 8.19 | 8.19 | qfq | 7,542,800 | 62,042,601 | -1.33% |
| 2025-09-09 | 8.35 | 8.42 | 8.21 | 8.30 | 8.30 | qfq | 6,947,900 | 57,804,084 | -1.07% |
| 2025-09-08 | 8.35 | 8.46 | 8.22 | 8.39 | 8.39 | qfq | 9,394,711 | 78,528,275 | 0.48% |
| 2025-09-05 | 8.40 | 8.42 | 8.20 | 8.35 | 8.35 | qfq | 11,783,776 | 98,032,242 | -0.36% |
| 2025-09-04 | 8.77 | 8.97 | 8.20 | 8.38 | 8.38 | qfq | 21,320,000 | 182,456,248 | -3.68% |
| 2025-09-03 | 9.24 | 9.34 | 8.67 | 8.70 | 8.70 | qfq | 10,011,600 | 89,234,492 | -3.65% |
| 2025-09-02 | 9.10 | 9.17 | 8.95 | 9.03 | 9.03 | qfq | 6,529,278 | 58,978,281 | -0.77% |
| 2025-09-01 | 8.95 | 9.24 | 8.95 | 9.10 | 9.10 | qfq | 6,475,500 | 59,118,431 | 0.55% |
| 2025-08-29 | 9.15 | 9.20 | 9.02 | 9.05 | 9.05 | qfq | 7,018,951 | 63,931,691 | -1.09% |
| 2025-08-28 | 9.17 | 9.37 | 8.84 | 9.15 | 9.15 | qfq | 9,847,300 | 89,593,840 | -0.11% |
| 2025-08-27 | 9.45 | 9.56 | 9.15 | 9.16 | 9.16 | qfq | 9,983,500 | 93,351,978 | -3.88% |
| 2025-08-26 | 9.35 | 9.71 | 9.34 | 9.53 | 9.53 | qfq | 9,888,900 | 94,873,805 | 1.93% |
| 2025-08-25 | 9.52 | 9.53 | 9.08 | 9.35 | 9.35 | qfq | 10,495,600 | 98,031,943 | -1.79% |
| 2025-08-22 | 9.53 | 9.62 | 9.42 | 9.52 | 9.52 | qfq | 8,643,100 | 82,092,947 | -0.21% |
| 2025-08-21 | 9.40 | 9.68 | 9.36 | 9.54 | 9.54 | qfq | 8,585,201 | 81,913,860 | 1.49% |
| 2025-08-20 | 9.38 | 9.53 | 9.30 | 9.40 | 9.40 | qfq | 7,455,000 | 70,346,501 | 0.00% |
| 2025-08-19 | 9.30 | 9.43 | 9.25 | 9.40 | 9.40 | qfq | 8,809,800 | 82,338,563 | 1.51% |
| 2025-08-18 | 9.08 | 9.59 | 8.98 | 9.26 | 9.26 | qfq | 15,705,470 | 146,010,680 | 3.12% |
| 2025-08-15 | 8.99 | 9.04 | 8.89 | 8.98 | 8.98 | qfq | 6,438,658 | 57,676,326 | -0.11% |
| 2025-08-14 | 9.07 | 9.18 | 8.99 | 8.99 | 8.99 | qfq | 7,324,801 | 66,535,573 | -0.88% |
| 2025-08-13 | 9.19 | 9.19 | 8.94 | 9.07 | 9.07 | qfq | 8,281,217 | 74,936,417 | -0.98% |
| 2025-08-12 | 9.04 | 9.35 | 9.00 | 9.16 | 9.16 | qfq | 11,151,500 | 101,672,256 | 1.33% |
| 2025-08-11 | 9.10 | 9.23 | 9.03 | 9.04 | 9.04 | qfq | 8,977,200 | 81,540,558 | -0.11% |
| 2025-08-08 | 9.00 | 9.10 | 8.92 | 9.05 | 9.05 | qfq | 9,732,301 | 87,811,882 | 0.11% |
| 2025-08-07 | 8.69 | 9.15 | 8.69 | 9.04 | 9.04 | qfq | 15,476,790 | 138,835,627 | 3.67% |
| 2025-08-06 | 8.75 | 8.81 | 8.66 | 8.72 | 8.72 | qfq | 7,359,100 | 64,106,267 | -0.68% |
| 2025-08-05 | 8.57 | 8.84 | 8.57 | 8.78 | 8.78 | qfq | 9,220,600 | 80,638,942 | 1.86% |
| 2025-08-04 | 8.41 | 8.71 | 8.40 | 8.62 | 8.62 | qfq | 8,448,650 | 72,119,330 | 1.29% |
| 2025-08-01 | 8.39 | 8.69 | 8.34 | 8.51 | 8.51 | qfq | 9,662,700 | 82,218,964 | 2.41% |
| 2025-07-31 | 8.40 | 8.45 | 8.27 | 8.31 | 8.31 | qfq | 4,798,600 | 40,065,124 | -1.54% |
| 2025-07-30 | 8.38 | 8.48 | 8.36 | 8.44 | 8.44 | qfq | 5,768,420 | 48,605,122 | 0.72% |
| 2025-07-29 | 8.46 | 8.51 | 8.31 | 8.38 | 8.38 | qfq | 6,193,200 | 51,898,017 | -1.30% |
| 2025-07-28 | 8.58 | 8.59 | 8.46 | 8.49 | 8.49 | qfq | 4,817,800 | 40,964,535 | -0.59% |
| 2025-07-25 | 8.45 | 8.63 | 8.45 | 8.54 | 8.54 | qfq | 7,181,300 | 61,387,719 | 0.23% |
| 2025-07-24 | 8.38 | 8.54 | 8.38 | 8.52 | 8.52 | qfq | 7,186,400 | 60,963,178 | 1.19% |
| 2025-07-23 | 8.50 | 8.59 | 8.40 | 8.42 | 8.42 | qfq | 6,373,600 | 54,190,329 | -1.17% |
| 2025-07-22 | 8.60 | 8.64 | 8.45 | 8.52 | 8.52 | qfq | 8,395,500 | 71,410,650 | -1.27% |
| 2025-07-21 | 8.72 | 8.82 | 8.60 | 8.63 | 8.63 | qfq | 10,022,400 | 87,011,878 | -1.15% |
| 2025-07-18 | 8.69 | 8.80 | 8.60 | 8.73 | 8.73 | qfq | 9,917,501 | 86,361,723 | 0.81% |
| 2025-07-17 | 8.59 | 8.82 | 8.56 | 8.66 | 8.66 | qfq | 11,013,119 | 95,539,516 | -0.23% |
| 2025-07-16 | 8.45 | 8.85 | 8.42 | 8.68 | 8.68 | qfq | 16,609,719 | 143,485,904 | 2.48% |
| 2025-07-15 | 8.45 | 8.49 | 8.25 | 8.47 | 8.47 | qfq | 10,853,419 | 90,913,804 | -0.94% |
| 2025-07-14 | 8.37 | 8.57 | 8.33 | 8.55 | 8.55 | qfq | 11,015,399 | 93,503,340 | 2.15% |
| 2025-07-11 | 8.47 | 8.47 | 8.28 | 8.37 | 8.37 | qfq | 10,706,600 | 89,570,453 | 0.72% |
| 2025-07-10 | 8.25 | 8.33 | 8.23 | 8.31 | 8.31 | qfq | 7,962,999 | 65,950,371 | 0.36% |
| 2025-07-09 | 8.36 | 8.47 | 8.28 | 8.28 | 8.28 | qfq | 13,410,802 | 112,098,517 | -1.66% |
| 2025-07-08 | 8.29 | 8.48 | 8.22 | 8.42 | 8.42 | qfq | 19,826,401 | 165,573,224 | 1.45% |
| 2025-07-07 | 8.21 | 8.54 | 8.21 | 8.30 | 8.30 | qfq | 36,536,969 | 303,954,784 | -3.71% |
| 2025-07-04 | 8.62 | 8.62 | 8.30 | 8.62 | 8.62 | qfq | 30,584,048 | 263,297,625 | 9.95% |
| 2025-07-03 | 7.70 | 7.94 | 7.66 | 7.84 | 7.84 | qfq | 8,733,630 | 68,231,078 | 1.55% |
| 2025-07-02 | 7.73 | 7.87 | 7.69 | 7.72 | 7.72 | qfq | 7,200,800 | 55,937,031 | 0.39% |
| 2025-07-01 | 7.75 | 7.81 | 7.63 | 7.69 | 7.69 | qfq | 7,061,100 | 54,389,112 | -1.16% |
| 2025-06-30 | 7.82 | 7.83 | 7.75 | 7.78 | 7.78 | qfq | 4,564,700 | 35,511,495 | -0.38% |
| 2025-06-27 | 7.66 | 7.88 | 7.66 | 7.81 | 7.81 | qfq | 6,487,501 | 50,649,288 | 1.30% |
| 2025-06-26 | 7.79 | 7.80 | 7.69 | 7.71 | 7.71 | qfq | 5,671,600 | 43,873,243 | -0.90% |
| 2025-06-25 | 7.69 | 7.79 | 7.65 | 7.78 | 7.78 | qfq | 6,837,201 | 52,797,707 | 0.52% |
| 2025-06-24 | 7.65 | 7.80 | 7.65 | 7.74 | 7.74 | qfq | 5,457,600 | 42,288,938 | 0.78% |
| 2025-06-23 | 7.40 | 7.73 | 7.40 | 7.68 | 7.68 | qfq | 8,445,500 | 64,361,122 | 1.86% |
| 2025-06-20 | 7.43 | 7.60 | 7.43 | 7.54 | 7.54 | qfq | 10,609,800 | 79,856,436 | 0.00% |
| 2025-06-19 | 8.13 | 8.20 | 7.54 | 7.54 | 7.54 | qfq | 20,115,300 | 155,258,950 | -10.02% |
| 2025-06-18 | 8.69 | 8.89 | 8.36 | 8.38 | 8.38 | qfq | 13,144,160 | 112,168,219 | -2.56% |
| 2025-06-17 | 8.70 | 8.85 | 8.54 | 8.60 | 8.60 | qfq | 13,986,900 | 120,942,589 | -1.71% |
| 2025-06-16 | 8.40 | 9.00 | 8.40 | 8.75 | 8.75 | qfq | 16,720,600 | 144,839,462 | 3.06% |
| 2025-06-13 | 8.78 | 8.86 | 8.40 | 8.49 | 8.49 | qfq | 14,366,800 | 123,463,143 | -4.28% |
| 2025-06-12 | 8.65 | 9.00 | 8.54 | 8.87 | 8.87 | qfq | 19,433,910 | 171,366,770 | 3.02% |
| 2025-06-11 | 8.51 | 8.64 | 8.49 | 8.61 | 8.61 | qfq | 7,953,853 | 68,340,789 | 1.18% |
| 2025-06-10 | 8.57 | 8.61 | 8.39 | 8.51 | 8.51 | qfq | 8,646,700 | 73,608,409 | -0.70% |
| 2025-06-09 | 8.60 | 8.65 | 8.53 | 8.57 | 8.57 | qfq | 8,003,000 | 68,718,861 | -0.12% |
| 2025-06-06 | 8.57 | 8.75 | 8.51 | 8.58 | 8.58 | qfq | 9,788,200 | 84,451,589 | -0.69% |
| 2025-06-05 | 8.63 | 8.80 | 8.56 | 8.64 | 8.64 | qfq | 12,844,832 | 111,241,559 | -0.69% |
| 2025-06-04 | 8.78 | 8.82 | 8.58 | 8.70 | 8.70 | qfq | 13,625,460 | 118,242,414 | -1.02% |
| 2025-06-03 | 8.30 | 8.93 | 8.28 | 8.79 | 8.79 | qfq | 26,372,310 | 229,075,198 | 2.93% |
| 2025-05-30 | 8.21 | 9.00 | 8.21 | 8.54 | 8.54 | qfq | 26,514,051 | 227,958,695 | 3.52% |
| 2025-05-29 | 8.12 | 8.33 | 8.10 | 8.25 | 8.25 | qfq | 8,768,100 | 72,214,684 | 1.98% |
| 2025-05-28 | 8.17 | 8.33 | 8.06 | 8.09 | 8.09 | qfq | 7,413,710 | 60,652,813 | -0.86% |
| 2025-05-27 | 8.06 | 8.22 | 8.00 | 8.16 | 8.16 | qfq | 6,825,900 | 55,486,869 | 1.37% |
| 2025-05-26 | 8.00 | 8.13 | 7.92 | 8.05 | 8.05 | qfq | 6,093,400 | 48,889,428 | 1.13% |
| 2025-05-23 | 8.21 | 8.22 | 7.92 | 7.96 | 7.96 | qfq | 9,482,300 | 76,595,464 | -3.05% |
| 2025-05-22 | 8.44 | 8.44 | 8.20 | 8.21 | 8.21 | qfq | 9,828,951 | 81,332,695 | -2.73% |
| 2025-05-21 | 8.36 | 8.53 | 8.27 | 8.44 | 8.44 | qfq | 16,368,400 | 137,656,898 | 0.60% |
| 2025-05-20 | 8.43 | 8.46 | 8.24 | 8.39 | 8.39 | qfq | 13,625,200 | 113,415,196 | -0.12% |
| 2025-05-19 | 8.18 | 8.57 | 8.17 | 8.40 | 8.40 | qfq | 24,440,325 | 205,989,148 | 3.32% |
| 2025-05-16 | 8.25 | 8.30 | 8.09 | 8.13 | 8.13 | qfq | 14,734,176 | 119,913,739 | -2.05% |
| 2025-05-15 | 8.70 | 8.80 | 8.21 | 8.30 | 8.30 | qfq | 34,060,958 | 287,380,454 | -3.04% |
| 2025-05-14 | 7.78 | 8.56 | 7.71 | 8.56 | 8.56 | qfq | 24,065,083 | 196,595,536 | 10.03% |
| 2025-05-13 | 8.00 | 8.02 | 7.76 | 7.78 | 7.78 | qfq | 6,180,900 | 48,458,594 | -1.14% |
| 2025-05-12 | 7.80 | 7.94 | 7.70 | 7.87 | 7.87 | qfq | 9,139,810 | 71,699,215 | 2.21% |
| 2025-05-09 | 7.83 | 7.85 | 7.67 | 7.70 | 7.70 | qfq | 5,422,100 | 41,879,540 | -1.28% |
| 2025-05-08 | 7.72 | 7.92 | 7.66 | 7.80 | 7.80 | qfq | 10,035,675 | 78,412,712 | 0.91% |
| 2025-05-07 | 7.78 | 7.85 | 7.61 | 7.73 | 7.73 | qfq | 8,464,332 | 65,142,331 | 0.78% |
| 2025-05-06 | 7.42 | 7.72 | 7.37 | 7.67 | 7.67 | qfq | 10,415,200 | 78,716,568 | 3.79% |
| 2025-04-30 | 7.66 | 7.67 | 7.35 | 7.39 | 7.39 | qfq | 9,847,100 | 72,982,530 | -2.25% |
| 2025-04-29 | 7.29 | 7.70 | 7.29 | 7.56 | 7.56 | qfq | 11,380,000 | 85,883,440 | 0.67% |
| 2025-04-28 | 7.72 | 7.79 | 7.51 | 7.51 | 7.51 | qfq | 15,866,610 | 120,731,781 | -5.18% |
| 2025-04-25 | 7.63 | 8.15 | 7.47 | 7.92 | 7.92 | qfq | 24,210,947 | 189,627,906 | 3.80% |
| 2025-04-24 | 7.72 | 7.90 | 7.61 | 7.63 | 7.63 | qfq | 21,206,084 | 163,788,168 | -5.10% |
| 2025-04-23 | 8.08 | 8.50 | 8.04 | 8.04 | 8.04 | qfq | 41,080,883 | 336,995,893 | 0.37% |
| 2025-04-22 | 7.40 | 8.01 | 7.40 | 8.01 | 8.01 | qfq | 17,752,014 | 141,501,202 | 10.03% |
| 2025-04-21 | 7.24 | 7.32 | 7.17 | 7.28 | 7.28 | qfq | 4,840,109 | 35,156,587 | 1.11% |
| 2025-04-18 | 7.33 | 7.34 | 7.11 | 7.20 | 7.20 | qfq | 6,196,900 | 44,750,430 | -1.50% |
| 2025-04-17 | 7.42 | 7.44 | 7.27 | 7.31 | 7.31 | qfq | 9,607,000 | 70,278,128 | -1.62% |
| 2025-04-16 | 7.55 | 7.75 | 7.40 | 7.43 | 7.43 | qfq | 13,901,200 | 105,371,098 | 0.27% |
| 2025-04-15 | 7.60 | 7.70 | 7.33 | 7.41 | 7.41 | qfq | 10,275,500 | 76,431,838 | -1.46% |
| 2025-04-14 | 7.50 | 7.69 | 7.47 | 7.52 | 7.52 | qfq | 19,250,801 | 145,596,361 | -2.34% |
| 2025-04-11 | 7.31 | 8.10 | 7.29 | 7.70 | 7.70 | qfq | 28,552,767 | 223,333,245 | 4.62% |
| 2025-04-10 | 7.04 | 7.47 | 7.03 | 7.36 | 7.36 | qfq | 10,435,551 | 76,595,706 | 5.44% |
| 2025-04-09 | 6.59 | 6.99 | 6.24 | 6.98 | 6.98 | qfq | 8,261,700 | 55,115,155 | 3.87% |
| 2025-04-08 | 6.61 | 6.95 | 6.56 | 6.72 | 6.72 | qfq | 5,890,607 | 39,530,684 | 0.45% |
| 2025-04-07 | 7.10 | 7.10 | 6.69 | 6.69 | 6.69 | qfq | 7,647,400 | 52,133,329 | -9.96% |
| 2025-04-03 | 7.07 | 7.43 | 7.07 | 7.43 | 7.43 | qfq | 5,503,000 | 40,023,458 | 3.48% |
| 2025-04-02 | 7.16 | 7.26 | 7.10 | 7.18 | 7.18 | qfq | 3,805,649 | 27,293,769 | 0.56% |
| 2025-04-01 | 7.06 | 7.26 | 7.06 | 7.14 | 7.14 | qfq | 3,154,801 | 22,653,981 | 1.13% |
| 2025-03-31 | 7.27 | 7.28 | 7.01 | 7.06 | 7.06 | qfq | 4,392,368 | 31,171,768 | -2.89% |
| 2025-03-28 | 7.43 | 7.47 | 7.25 | 7.27 | 7.27 | qfq | 3,452,201 | 25,287,633 | -2.28% |
| 2025-03-27 | 7.40 | 7.52 | 7.25 | 7.44 | 7.44 | qfq | 6,584,208 | 48,795,026 | 0.68% |
| 2025-03-26 | 7.23 | 7.44 | 7.20 | 7.39 | 7.39 | qfq | 5,912,400 | 43,519,099 | 2.21% |
| 2025-03-25 | 7.22 | 7.28 | 7.14 | 7.23 | 7.23 | qfq | 5,005,900 | 36,050,253 | 0.14% |
| 2025-03-24 | 7.33 | 7.42 | 7.07 | 7.22 | 7.22 | qfq | 7,290,068 | 52,705,845 | -1.90% |
| 2025-03-21 | 7.45 | 7.50 | 7.33 | 7.36 | 7.36 | qfq | 5,742,350 | 42,513,747 | -1.60% |
| 2025-03-20 | 7.48 | 7.55 | 7.46 | 7.48 | 7.48 | qfq | 4,242,400 | 31,805,062 | 0.00% |
| 2025-03-19 | 7.57 | 7.57 | 7.45 | 7.48 | 7.48 | qfq | 6,788,100 | 50,875,393 | -1.19% |
| 2025-03-18 | 7.59 | 7.61 | 7.53 | 7.57 | 7.57 | qfq | 6,489,102 | 49,085,390 | -0.26% |
| 2025-03-17 | 7.50 | 7.60 | 7.43 | 7.59 | 7.59 | qfq | 10,550,655 | 79,434,787 | 1.61% |
| 2025-03-14 | 7.39 | 7.48 | 7.36 | 7.47 | 7.47 | qfq | 10,075,179 | 74,913,378 | 1.08% |
| 2025-03-13 | 7.51 | 7.52 | 7.37 | 7.39 | 7.39 | qfq | 14,276,844 | 105,998,182 | -3.65% |
| 2025-03-12 | 8.00 | 8.00 | 7.49 | 7.67 | 7.67 | qfq | 32,314,929 | 245,884,665 | -7.81% |
| 2025-03-11 | 8.17 | 8.45 | 8.16 | 8.32 | 8.32 | qfq | 7,211,100 | 60,141,011 | 0.97% |
| 2025-03-10 | 8.21 | 8.35 | 8.18 | 8.24 | 8.24 | qfq | 3,652,015 | 30,117,240 | 0.24% |
| 2025-03-07 | 8.36 | 8.44 | 8.18 | 8.22 | 8.22 | qfq | 5,989,200 | 49,774,354 | -1.79% |
| 2025-03-06 | 8.36 | 8.40 | 8.22 | 8.37 | 8.37 | qfq | 5,892,100 | 48,893,815 | 0.72% |
| 2025-03-05 | 8.26 | 8.33 | 8.20 | 8.31 | 8.31 | qfq | 3,418,201 | 28,241,985 | 0.36% |
| 2025-03-04 | 8.18 | 8.33 | 8.08 | 8.28 | 8.28 | qfq | 4,335,700 | 35,757,249 | 1.10% |
| 2025-03-03 | 8.11 | 8.29 | 8.11 | 8.19 | 8.19 | qfq | 4,128,288 | 33,901,275 | 0.37% |
| 2025-02-28 | 8.32 | 8.37 | 8.13 | 8.16 | 8.16 | qfq | 5,200,056 | 42,787,983 | -2.39% |
| 2025-02-27 | 8.32 | 8.49 | 8.22 | 8.36 | 8.36 | qfq | 5,377,880 | 44,892,146 | 0.24% |
| 2025-02-26 | 8.27 | 8.36 | 8.26 | 8.34 | 8.34 | qfq | 4,557,920 | 37,915,250 | 0.85% |
| 2025-02-25 | 8.32 | 8.60 | 8.24 | 8.27 | 8.27 | qfq | 7,186,956 | 60,422,843 | -1.66% |
| 2025-02-24 | 8.50 | 8.56 | 8.36 | 8.41 | 8.41 | qfq | 5,866,901 | 49,589,430 | -1.87% |
| 2025-02-21 | 8.63 | 8.69 | 8.51 | 8.57 | 8.57 | qfq | 6,543,800 | 55,978,378 | -1.04% |
| 2025-02-20 | 8.79 | 8.80 | 8.48 | 8.66 | 8.66 | qfq | 8,943,000 | 77,409,619 | -1.48% |
| 2025-02-19 | 8.82 | 8.90 | 8.61 | 8.79 | 8.79 | qfq | 9,540,811 | 83,305,783 | 0.11% |
| 2025-02-18 | 8.53 | 8.96 | 8.48 | 8.78 | 8.78 | qfq | 15,783,500 | 138,370,248 | 2.33% |
| 2025-02-17 | 8.60 | 8.67 | 8.42 | 8.58 | 8.58 | qfq | 5,087,200 | 43,633,972 | 0.70% |
| 2025-02-14 | 8.67 | 8.67 | 8.51 | 8.52 | 8.52 | qfq | 5,117,901 | 43,871,053 | -1.84% |
| 2025-02-13 | 8.62 | 8.83 | 8.54 | 8.68 | 8.68 | qfq | 6,490,600 | 56,453,375 | 0.93% |
| 2025-02-12 | 8.65 | 8.67 | 8.51 | 8.60 | 8.60 | qfq | 6,872,200 | 58,873,066 | -0.35% |
| 2025-02-11 | 8.90 | 8.91 | 8.59 | 8.63 | 8.63 | qfq | 6,487,800 | 56,360,577 | -2.82% |
| 2025-02-10 | 8.66 | 8.97 | 8.63 | 8.88 | 8.88 | qfq | 7,934,200 | 70,043,581 | 2.66% |
| 2025-02-07 | 8.52 | 8.70 | 8.46 | 8.65 | 8.65 | qfq | 8,254,200 | 70,979,247 | 1.29% |
| 2025-02-06 | 8.50 | 8.62 | 8.46 | 8.54 | 8.54 | qfq | 6,205,000 | 52,935,478 | 0.12% |
| 2025-02-05 | 8.40 | 8.68 | 8.30 | 8.53 | 8.53 | qfq | 6,321,637 | 53,692,413 | 1.43% |
| 2025-01-27 | 8.28 | 8.58 | 8.20 | 8.41 | 8.41 | qfq | 7,260,950 | 60,954,191 | 1.69% |
| 2025-01-24 | 8.11 | 8.34 | 8.05 | 8.27 | 8.27 | qfq | 6,803,713 | 55,980,795 | 1.47% |
| 2025-01-23 | 8.27 | 8.47 | 8.11 | 8.15 | 8.15 | qfq | 7,099,301 | 58,963,178 | 0.00% |
| 2025-01-22 | 8.10 | 8.66 | 7.98 | 8.15 | 8.15 | qfq | 11,778,700 | 97,294,958 | 0.25% |
| 2025-01-21 | 8.30 | 8.33 | 8.08 | 8.13 | 8.13 | qfq | 4,071,500 | 33,172,466 | -1.81% |
| 2025-01-20 | 8.16 | 8.32 | 8.00 | 8.28 | 8.28 | qfq | 5,161,000 | 42,416,848 | 2.35% |
| 2025-01-17 | 8.18 | 8.19 | 8.01 | 8.09 | 8.09 | qfq | 5,578,400 | 45,116,281 | -2.29% |
| 2025-01-16 | 8.25 | 8.42 | 8.15 | 8.28 | 8.28 | qfq | 5,244,900 | 43,428,694 | 0.85% |
| 2025-01-15 | 8.14 | 8.30 | 8.06 | 8.21 | 8.21 | qfq | 6,574,500 | 53,871,074 | 0.86% |
| 2025-01-14 | 7.77 | 8.15 | 7.77 | 8.14 | 8.14 | qfq | 6,395,500 | 51,413,646 | 5.30% |
| 2025-01-13 | 7.69 | 7.81 | 7.51 | 7.73 | 7.73 | qfq | 5,608,700 | 43,127,732 | -0.77% |
| 2025-01-10 | 8.04 | 8.18 | 7.77 | 7.79 | 7.79 | qfq | 6,294,700 | 50,369,953 | -3.35% |
| 2025-01-09 | 7.97 | 8.25 | 7.97 | 8.06 | 8.06 | qfq | 8,186,600 | 66,299,064 | 0.37% |
| 2025-01-08 | 8.08 | 8.09 | 7.78 | 8.03 | 8.03 | qfq | 7,596,300 | 60,469,957 | -0.74% |
| 2025-01-07 | 7.81 | 8.10 | 7.81 | 8.09 | 8.09 | qfq | 6,261,700 | 50,035,881 | 3.19% |
| 2025-01-06 | 7.96 | 8.11 | 7.75 | 7.84 | 7.84 | qfq | 7,740,000 | 60,950,161 | -2.49% |
| 2025-01-03 | 8.56 | 8.68 | 8.01 | 8.04 | 8.04 | qfq | 9,812,500 | 80,248,354 | -6.07% |
| 2025-01-02 | 8.64 | 8.84 | 8.39 | 8.56 | 8.56 | qfq | 7,987,600 | 69,231,211 | -2.39% |
| 2024-12-31 | 8.78 | 9.04 | 8.63 | 8.77 | 8.77 | qfq | 7,956,438 | 70,504,496 | -0.11% |
| 2024-12-30 | 9.03 | 9.03 | 8.72 | 8.78 | 8.78 | qfq | 7,501,700 | 66,207,616 | -2.88% |
| 2024-12-27 | 8.80 | 9.14 | 8.75 | 9.04 | 9.04 | qfq | 10,182,200 | 91,718,301 | 2.61% |
| 2024-12-26 | 8.58 | 9.05 | 8.53 | 8.81 | 8.81 | qfq | 12,114,455 | 106,916,907 | 3.04% |
| 2024-12-25 | 8.91 | 9.00 | 8.33 | 8.55 | 8.55 | qfq | 16,206,843 | 138,656,961 | -4.68% |
| 2024-12-24 | 9.14 | 9.25 | 8.83 | 8.97 | 8.97 | qfq | 14,565,201 | 131,511,766 | -1.86% |
| 2024-12-23 | 10.01 | 10.18 | 9.14 | 9.14 | 9.14 | qfq | 27,348,100 | 259,557,674 | -9.95% |
| 2024-12-20 | 10.03 | 10.60 | 9.96 | 10.15 | 10.15 | qfq | 23,569,300 | 244,420,650 | 1.20% |
| 2024-12-19 | 10.00 | 10.59 | 10.00 | 10.03 | 10.03 | qfq | 19,249,005 | 196,987,804 | -3.56% |
| 2024-12-18 | 9.98 | 10.78 | 9.75 | 10.40 | 10.40 | qfq | 23,286,206 | 238,873,274 | 3.28% |
| 2024-12-17 | 9.89 | 10.22 | 9.52 | 10.07 | 10.07 | qfq | 23,348,602 | 230,957,423 | 1.10% |
| 2024-12-16 | 10.24 | 10.38 | 9.88 | 9.96 | 9.96 | qfq | 18,099,009 | 181,728,980 | -3.39% |
| 2024-12-13 | 10.61 | 10.74 | 10.26 | 10.31 | 10.31 | qfq | 25,126,200 | 262,825,075 | -4.63% |
| 2024-12-12 | 10.22 | 11.17 | 10.22 | 10.81 | 10.81 | qfq | 36,102,013 | 384,539,940 | 3.54% |
| 2024-12-11 | 10.00 | 10.75 | 9.99 | 10.44 | 10.44 | qfq | 38,275,223 | 398,529,617 | 6.75% |
| 2024-12-10 | 9.74 | 10.13 | 9.63 | 9.78 | 9.78 | qfq | 25,477,517 | 251,530,061 | 3.06% |
| 2024-12-09 | 9.60 | 9.79 | 9.47 | 9.49 | 9.49 | qfq | 17,720,100 | 170,298,391 | -2.47% |
| 2024-12-06 | 9.59 | 9.97 | 9.30 | 9.73 | 9.73 | qfq | 23,379,216 | 225,428,099 | 1.46% |
| 2024-12-05 | 9.65 | 9.80 | 9.51 | 9.59 | 9.59 | qfq | 20,146,000 | 194,666,617 | -0.93% |
| 2024-12-04 | 10.22 | 10.29 | 9.67 | 9.68 | 9.68 | qfq | 29,304,603 | 292,323,285 | -7.81% |
| 2024-12-03 | 10.80 | 11.00 | 10.41 | 10.50 | 10.50 | qfq | 28,871,414 | 307,624,147 | -3.93% |
| 2024-12-02 | 10.66 | 11.23 | 10.46 | 10.93 | 10.93 | qfq | 37,014,901 | 401,040,415 | 0.46% |
| 2024-11-29 | 10.61 | 11.42 | 10.52 | 10.88 | 10.88 | qfq | 42,251,101 | 465,746,499 | -0.82% |
| 2024-11-28 | 10.48 | 11.58 | 9.91 | 10.97 | 10.97 | qfq | 51,022,352 | 532,475,195 | 4.18% |
| 2024-11-27 | 10.01 | 10.77 | 9.71 | 10.53 | 10.53 | qfq | 47,544,150 | 481,427,908 | -2.41% |
| 2024-11-26 | 10.15 | 11.26 | 10.00 | 10.79 | 10.79 | qfq | 68,167,175 | 735,977,273 | 5.37% |
| 2024-11-25 | 9.18 | 10.24 | 8.93 | 10.24 | 10.24 | qfq | 43,141,808 | 411,002,128 | 9.99% |
| 2024-11-22 | 9.80 | 10.28 | 9.30 | 9.31 | 9.31 | qfq | 45,247,396 | 445,375,361 | -6.90% |
| 2024-11-21 | 9.70 | 10.58 | 9.52 | 10.00 | 10.00 | qfq | 59,325,258 | 593,872,170 | 3.31% |
| 2024-11-20 | 8.80 | 9.68 | 8.56 | 9.68 | 9.68 | qfq | 43,363,033 | 403,434,197 | 10.00% |
| 2024-11-19 | 8.60 | 9.23 | 8.31 | 8.80 | 8.80 | qfq | 39,222,494 | 345,320,475 | -3.83% |
| 2024-11-18 | 9.00 | 10.29 | 8.50 | 9.15 | 9.15 | qfq | 64,669,650 | 584,361,709 | -3.07% |
| 2024-11-15 | 8.50 | 9.78 | 8.19 | 9.44 | 9.44 | qfq | 67,087,953 | 615,420,191 | 6.19% |
| 2024-11-14 | 9.50 | 9.58 | 8.51 | 8.89 | 8.89 | qfq | 69,176,541 | 619,862,035 | -1.00% |
| 2024-11-13 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | qfq | 6,533,222 | 58,668,334 | 10.05% |
| 2024-11-12 | 8.32 | 8.40 | 8.05 | 8.16 | 8.16 | qfq | 13,414,501 | 110,539,944 | -1.92% |
| 2024-11-11 | 8.33 | 8.37 | 8.20 | 8.32 | 8.32 | qfq | 13,736,510 | 113,769,672 | -0.95% |
| 2024-11-08 | 8.59 | 8.59 | 8.27 | 8.40 | 8.40 | qfq | 19,990,700 | 167,745,275 | -1.18% |
| 2024-11-07 | 8.28 | 8.72 | 8.23 | 8.50 | 8.50 | qfq | 22,312,904 | 189,630,127 | 0.95% |
| 2024-11-06 | 8.16 | 8.60 | 8.07 | 8.42 | 8.42 | qfq | 28,131,251 | 235,304,546 | 3.57% |
| 2024-11-05 | 8.05 | 8.32 | 8.01 | 8.13 | 8.13 | qfq | 20,316,830 | 166,358,499 | 0.37% |
| 2024-11-04 | 7.72 | 8.23 | 7.71 | 8.10 | 8.10 | qfq | 21,242,129 | 169,134,371 | 4.11% |
| 2024-11-01 | 8.30 | 8.48 | 7.76 | 7.78 | 7.78 | qfq | 26,344,300 | 212,287,821 | -6.27% |
| 2024-10-31 | 7.80 | 8.63 | 7.80 | 8.30 | 8.30 | qfq | 34,135,501 | 281,214,608 | 5.60% |
| 2024-10-30 | 7.59 | 7.99 | 7.50 | 7.86 | 7.86 | qfq | 17,595,029 | 137,747,794 | 2.21% |
| 2024-10-29 | 8.10 | 8.10 | 7.67 | 7.69 | 7.69 | qfq | 20,404,343 | 159,262,090 | -4.47% |
| 2024-10-28 | 7.67 | 8.16 | 7.65 | 8.05 | 8.05 | qfq | 26,261,129 | 208,705,925 | 5.09% |
| 2024-10-25 | 7.32 | 7.77 | 7.32 | 7.66 | 7.66 | qfq | 21,429,601 | 162,936,327 | 4.08% |
| 2024-10-24 | 7.19 | 7.38 | 7.15 | 7.36 | 7.36 | qfq | 12,972,000 | 94,634,276 | 1.94% |
| 2024-10-23 | 7.30 | 7.44 | 7.21 | 7.22 | 7.22 | qfq | 13,529,000 | 99,016,474 | -1.77% |
| 2024-10-22 | 7.14 | 7.45 | 7.09 | 7.35 | 7.35 | qfq | 17,799,516 | 129,835,720 | 2.23% |
| 2024-10-21 | 7.10 | 7.22 | 7.06 | 7.19 | 7.19 | qfq | 14,303,811 | 102,245,923 | 1.41% |
| 2024-10-18 | 6.95 | 7.16 | 6.87 | 7.09 | 7.09 | qfq | 16,501,401 | 116,185,967 | 1.29% |
| 2024-10-17 | 6.84 | 7.16 | 6.78 | 7.00 | 7.00 | qfq | 16,729,101 | 116,718,399 | 2.04% |
| 2024-10-16 | 6.72 | 6.92 | 6.72 | 6.86 | 6.86 | qfq | 7,468,900 | 51,186,720 | 0.29% |
| 2024-10-15 | 6.98 | 7.03 | 6.84 | 6.84 | 6.84 | qfq | 10,101,300 | 70,108,855 | -2.15% |
| 2024-10-14 | 6.79 | 7.05 | 6.79 | 6.99 | 6.99 | qfq | 11,457,820 | 79,503,806 | 2.95% |
| 2024-10-11 | 7.00 | 7.02 | 6.73 | 6.79 | 6.79 | qfq | 11,799,610 | 80,976,724 | -3.14% |
| 2024-10-10 | 6.96 | 7.18 | 6.86 | 7.01 | 7.01 | qfq | 15,173,729 | 106,756,919 | 0.57% |
| 2024-10-09 | 7.43 | 7.49 | 6.97 | 6.97 | 6.97 | qfq | 26,324,964 | 190,277,458 | -9.13% |
| 2024-10-08 | 8.16 | 8.18 | 7.22 | 7.67 | 7.67 | qfq | 42,836,095 | 327,860,512 | 2.95% |
| 2024-09-30 | 7.23 | 7.56 | 7.01 | 7.45 | 7.45 | qfq | 35,101,978 | 256,043,522 | 7.04% |
| 2024-09-27 | 6.90 | 6.99 | 6.74 | 6.96 | 6.96 | qfq | 14,485,538 | 99,515,044 | 2.96% |
| 2024-09-26 | 6.56 | 6.76 | 6.56 | 6.76 | 6.76 | qfq | 14,710,261 | 98,177,862 | 1.65% |
| 2024-09-25 | 6.56 | 7.10 | 6.55 | 6.65 | 6.65 | qfq | 23,566,883 | 159,205,860 | 2.78% |
| 2024-09-24 | 6.27 | 6.57 | 6.27 | 6.47 | 6.47 | qfq | 13,139,180 | 84,418,646 | 2.86% |
| 2024-09-23 | 6.35 | 6.35 | 6.25 | 6.29 | 6.29 | qfq | 5,902,460 | 37,055,678 | -1.10% |
| 2024-09-20 | 6.39 | 6.46 | 6.31 | 6.36 | 6.36 | qfq | 7,970,600 | 50,838,555 | -0.47% |
| 2024-09-19 | 6.32 | 6.46 | 6.29 | 6.39 | 6.39 | qfq | 12,017,071 | 76,667,835 | 0.00% |
| 2024-09-18 | 6.20 | 6.42 | 6.10 | 6.39 | 6.39 | qfq | 14,967,399 | 94,783,542 | 3.06% |
| 2024-09-13 | 6.13 | 6.25 | 6.07 | 6.20 | 6.20 | qfq | 9,178,600 | 56,580,897 | 1.81% |
| 2024-09-12 | 6.11 | 6.19 | 6.09 | 6.09 | 6.09 | qfq | 6,493,400 | 39,873,566 | -0.81% |
| 2024-09-11 | 6.32 | 6.36 | 6.11 | 6.14 | 6.14 | qfq | 12,022,812 | 74,496,730 | -4.21% |
| 2024-09-10 | 6.45 | 6.80 | 6.32 | 6.41 | 6.41 | qfq | 21,102,950 | 137,193,679 | 2.72% |
| 2024-09-09 | 6.12 | 6.27 | 6.12 | 6.24 | 6.24 | qfq | 9,106,762 | 56,508,732 | 0.48% |
| 2024-09-06 | 6.04 | 6.30 | 6.01 | 6.21 | 6.21 | qfq | 13,396,723 | 82,543,100 | 3.33% |
| 2024-09-05 | 6.00 | 6.07 | 6.00 | 6.01 | 6.01 | qfq | 3,748,600 | 22,593,108 | -0.17% |
| 2024-09-04 | 6.03 | 6.11 | 6.02 | 6.02 | 6.02 | qfq | 2,982,600 | 18,091,224 | -1.15% |
| 2024-09-03 | 6.05 | 6.13 | 6.01 | 6.09 | 6.09 | qfq | 3,558,600 | 21,658,861 | 0.33% |
| 2024-09-02 | 6.11 | 6.21 | 6.06 | 6.07 | 6.07 | qfq | 4,854,400 | 29,797,637 | -1.62% |
| 2024-08-30 | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | qfq | 7,961,651 | 49,120,205 | 0.82% |
| 2024-08-29 | 5.98 | 6.12 | 5.96 | 6.12 | 6.12 | qfq | 4,312,100 | 26,086,187 | 0.82% |
| 2024-08-28 | 6.09 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 5,310,899 | 32,578,335 | 0.83% |
| 2024-08-27 | 6.00 | 6.07 | 5.99 | 6.02 | 6.02 | qfq | 3,077,900 | 18,550,467 | -0.33% |
| 2024-08-26 | 5.98 | 6.08 | 5.95 | 6.04 | 6.04 | qfq | 3,938,500 | 23,784,264 | 0.83% |
| 2024-08-23 | 5.97 | 6.04 | 5.92 | 5.99 | 5.99 | qfq | 4,883,400 | 29,213,903 | -0.99% |
| 2024-08-22 | 6.07 | 6.16 | 6.01 | 6.05 | 6.05 | qfq | 5,798,200 | 35,157,294 | -1.14% |
| 2024-08-21 | 6.09 | 6.22 | 6.06 | 6.12 | 6.12 | qfq | 4,728,200 | 29,039,996 | -0.16% |
| 2024-08-20 | 6.36 | 6.38 | 6.08 | 6.13 | 6.13 | qfq | 7,600,700 | 46,894,358 | -2.85% |
| 2024-08-19 | 6.27 | 6.36 | 6.21 | 6.31 | 6.31 | qfq | 4,218,900 | 26,598,554 | 0.32% |
| 2024-08-16 | 6.30 | 6.34 | 6.26 | 6.29 | 6.29 | qfq | 5,118,300 | 32,201,390 | -0.63% |
| 2024-08-15 | 6.19 | 6.43 | 6.18 | 6.33 | 6.33 | qfq | 8,056,100 | 50,835,271 | 1.44% |
| 2024-08-14 | 6.21 | 6.31 | 6.20 | 6.24 | 6.24 | qfq | 4,895,200 | 30,615,941 | -0.48% |
| 2024-08-13 | 6.17 | 6.33 | 6.10 | 6.27 | 6.27 | qfq | 7,389,100 | 45,904,716 | 1.95% |
| 2024-08-12 | 6.31 | 6.31 | 6.11 | 6.15 | 6.15 | qfq | 8,371,400 | 51,552,771 | -2.84% |
| 2024-08-09 | 6.35 | 6.46 | 6.31 | 6.33 | 6.33 | qfq | 7,539,700 | 48,015,218 | 0.00% |
| 2024-08-08 | 6.45 | 6.47 | 6.29 | 6.33 | 6.33 | qfq | 11,552,300 | 73,415,591 | -2.91% |
| 2024-08-07 | 6.46 | 6.56 | 6.42 | 6.52 | 6.52 | qfq | 9,858,488 | 64,167,620 | 0.31% |
| 2024-08-06 | 6.55 | 6.64 | 6.38 | 6.50 | 6.50 | qfq | 15,570,800 | 100,847,518 | -1.96% |
| 2024-08-05 | 6.69 | 7.14 | 6.55 | 6.63 | 6.63 | qfq | 21,563,000 | 145,695,991 | 0.76% |
| 2024-08-02 | 6.93 | 6.99 | 6.58 | 6.58 | 6.58 | qfq | 29,200,530 | 197,684,576 | -7.32% |
| 2024-08-01 | 7.19 | 7.46 | 7.08 | 7.10 | 7.10 | qfq | 23,295,100 | 168,433,728 | -0.70% |
| 2024-07-31 | 7.15 | 7.37 | 7.10 | 7.15 | 7.15 | qfq | 31,631,234 | 228,277,343 | -1.11% |
| 2024-07-30 | 6.96 | 7.66 | 6.82 | 7.23 | 7.23 | qfq | 36,039,030 | 257,130,975 | 3.29% |
| 2024-07-29 | 6.90 | 7.05 | 6.78 | 7.00 | 7.00 | qfq | 28,192,799 | 195,112,914 | 0.86% |
| 2024-07-26 | 6.75 | 7.20 | 6.67 | 6.94 | 6.94 | qfq | 37,493,833 | 260,666,225 | 1.17% |
| 2024-07-25 | 6.45 | 7.24 | 6.40 | 6.86 | 6.86 | qfq | 36,101,734 | 245,517,375 | 4.10% |
| 2024-07-24 | 6.41 | 6.70 | 6.18 | 6.59 | 6.59 | qfq | 29,284,034 | 190,554,878 | 2.49% |
| 2024-07-23 | 6.31 | 6.65 | 6.27 | 6.43 | 6.43 | qfq | 26,862,621 | 173,938,719 | 1.26% |
| 2024-07-22 | 6.32 | 6.44 | 6.29 | 6.35 | 6.35 | qfq | 16,065,001 | 102,239,409 | 0.47% |
| 2024-07-19 | 6.54 | 6.57 | 6.30 | 6.32 | 6.32 | qfq | 24,281,701 | 155,267,293 | -3.81% |
| 2024-07-18 | 6.44 | 6.77 | 6.33 | 6.57 | 6.57 | qfq | 38,097,501 | 247,598,905 | -1.05% |
| 2024-07-17 | 6.21 | 6.64 | 6.10 | 6.64 | 6.64 | qfq | 44,907,000 | 292,109,470 | 9.93% |
| 2024-07-16 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 9,261,700 | 56,185,893 | -2.89% |
| 2024-07-15 | 6.10 | 6.40 | 5.98 | 6.22 | 6.22 | qfq | 14,900,300 | 92,004,766 | 1.97% |
| 2024-07-12 | 5.98 | 6.13 | 5.97 | 6.10 | 6.10 | qfq | 9,537,533 | 57,769,461 | 1.33% |
| 2024-07-11 | 5.93 | 6.04 | 5.87 | 6.02 | 6.02 | qfq | 11,602,900 | 69,181,584 | 1.18% |
| 2024-07-10 | 5.97 | 6.13 | 5.91 | 5.95 | 5.95 | qfq | 7,276,800 | 43,681,262 | -1.65% |
| 2024-07-09 | 6.00 | 6.07 | 5.81 | 6.05 | 6.05 | qfq | 9,662,800 | 57,470,946 | 2.54% |
| 2024-07-08 | 6.15 | 6.15 | 5.89 | 5.90 | 5.90 | qfq | 8,684,400 | 51,784,948 | -4.22% |
| 2024-07-05 | 6.17 | 6.23 | 6.06 | 6.16 | 6.16 | qfq | 7,575,600 | 46,595,027 | -0.32% |
| 2024-07-04 | 6.34 | 6.40 | 6.11 | 6.18 | 6.18 | qfq | 14,216,204 | 88,522,134 | -2.98% |
| 2024-07-03 | 6.58 | 6.59 | 6.33 | 6.37 | 6.37 | qfq | 13,719,600 | 88,304,914 | -2.30% |
| 2024-07-02 | 6.36 | 6.65 | 6.31 | 6.52 | 6.52 | qfq | 23,649,660 | 154,443,565 | 1.88% |
| 2024-07-01 | 6.21 | 6.47 | 6.15 | 6.40 | 6.40 | qfq | 21,701,501 | 136,995,537 | 0.63% |
| 2024-06-28 | 5.96 | 6.61 | 5.89 | 6.36 | 6.36 | qfq | 30,715,775 | 196,865,257 | 5.82% |
| 2024-06-27 | 6.02 | 6.20 | 5.97 | 6.01 | 6.01 | qfq | 11,713,700 | 71,227,377 | -0.99% |
| 2024-06-26 | 5.93 | 6.09 | 5.74 | 6.07 | 6.07 | qfq | 9,989,400 | 59,345,078 | 2.53% |
| 2024-06-25 | 5.95 | 6.04 | 5.83 | 5.92 | 5.92 | qfq | 7,966,300 | 47,329,438 | 0.68% |
| 2024-06-24 | 6.04 | 6.22 | 5.76 | 5.88 | 5.88 | qfq | 11,193,589 | 66,673,644 | -4.08% |
| 2024-06-21 | 6.06 | 6.17 | 5.90 | 6.13 | 6.13 | qfq | 10,290,900 | 62,545,760 | -1.13% |
| 2024-06-20 | 6.56 | 6.59 | 6.19 | 6.20 | 6.20 | qfq | 20,994,580 | 133,067,356 | -6.20% |
| 2024-06-19 | 6.61 | 6.86 | 6.48 | 6.61 | 6.61 | qfq | 25,076,100 | 167,105,469 | -0.60% |
| 2024-06-18 | 6.54 | 6.65 | 6.41 | 6.65 | 6.65 | qfq | 19,321,698 | 126,617,411 | 1.53% |
| 2024-06-17 | 6.54 | 6.64 | 6.44 | 6.55 | 6.55 | qfq | 20,993,078 | 137,080,539 | -2.53% |
| 2024-06-14 | 6.51 | 7.05 | 6.41 | 6.72 | 6.72 | qfq | 35,644,367 | 238,440,787 | 3.86% |
| 2024-06-13 | 6.66 | 6.83 | 6.46 | 6.47 | 6.47 | qfq | 39,778,480 | 263,888,991 | 0.00% |
| 2024-06-12 | 5.82 | 6.47 | 5.80 | 6.47 | 6.47 | qfq | 23,034,381 | 146,745,623 | 10.03% |
| 2024-06-11 | 5.85 | 5.98 | 5.63 | 5.88 | 5.88 | qfq | 9,247,441 | 53,758,326 | -1.01% |
| 2024-06-07 | 5.83 | 6.09 | 5.70 | 5.94 | 5.94 | qfq | 12,407,900 | 73,169,105 | 4.03% |
| 2024-06-06 | 6.15 | 6.20 | 5.71 | 5.71 | 5.71 | qfq | 13,068,389 | 76,603,679 | -7.15% |
| 2024-06-05 | 6.19 | 6.40 | 6.14 | 6.15 | 6.15 | qfq | 16,151,700 | 100,736,086 | -4.21% |
| 2024-06-04 | 5.83 | 6.42 | 5.66 | 6.42 | 6.42 | qfq | 9,519,400 | 56,435,002 | 9.93% |
| 2024-06-03 | 6.02 | 6.03 | 5.81 | 5.84 | 5.84 | qfq | 6,125,300 | 36,144,833 | -3.31% |
| 2024-05-31 | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | qfq | 3,107,189 | 18,731,766 | 1.00% |
| 2024-05-30 | 6.04 | 6.08 | 5.96 | 5.98 | 5.98 | qfq | 3,811,000 | 22,900,674 | -0.83% |
| 2024-05-29 | 6.02 | 6.10 | 6.01 | 6.03 | 6.03 | qfq | 4,421,000 | 26,740,763 | -0.66% |
| 2024-05-28 | 6.20 | 6.24 | 6.05 | 6.07 | 6.07 | qfq | 7,370,200 | 44,967,691 | -3.04% |
| 2024-05-27 | 6.30 | 6.38 | 6.17 | 6.26 | 6.26 | qfq | 7,278,800 | 45,728,398 | 1.62% |
| 2024-05-24 | 6.20 | 6.26 | 6.15 | 6.16 | 6.16 | qfq | 4,698,800 | 29,082,250 | -0.81% |
| 2024-05-23 | 6.35 | 6.37 | 6.17 | 6.21 | 6.21 | qfq | 8,472,100 | 52,793,324 | -3.42% |
| 2024-05-22 | 6.37 | 6.58 | 6.37 | 6.43 | 6.43 | qfq | 7,645,300 | 49,539,215 | 0.47% |
| 2024-05-21 | 6.60 | 6.60 | 6.38 | 6.40 | 6.40 | qfq | 8,890,200 | 57,219,267 | -2.88% |
| 2024-05-20 | 6.68 | 6.69 | 6.54 | 6.59 | 6.59 | qfq | 11,323,100 | 74,683,427 | -2.80% |
| 2024-05-17 | 6.52 | 6.85 | 6.45 | 6.78 | 6.78 | qfq | 15,979,000 | 106,849,341 | 4.15% |
| 2024-05-16 | 6.46 | 6.59 | 6.46 | 6.51 | 6.51 | qfq | 6,327,201 | 41,338,891 | 1.09% |
| 2024-05-15 | 6.44 | 6.56 | 6.39 | 6.44 | 6.44 | qfq | 5,354,000 | 34,696,488 | 0.00% |
| 2024-05-14 | 6.36 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 4,663,400 | 29,867,738 | 1.42% |
| 2024-05-13 | 6.42 | 6.53 | 6.27 | 6.35 | 6.35 | qfq | 6,998,900 | 44,373,687 | -2.61% |
| 2024-05-10 | 6.65 | 6.65 | 6.47 | 6.52 | 6.52 | qfq | 6,725,000 | 43,871,721 | -1.51% |
| 2024-05-09 | 6.53 | 6.63 | 6.50 | 6.62 | 6.62 | qfq | 6,635,720 | 43,780,116 | 2.16% |
| 2024-05-08 | 6.65 | 6.65 | 6.47 | 6.48 | 6.48 | qfq | 6,861,500 | 44,818,288 | -2.56% |
| 2024-05-07 | 6.71 | 6.76 | 6.61 | 6.65 | 6.65 | qfq | 7,944,226 | 52,924,140 | -0.89% |
| 2024-05-06 | 6.68 | 6.88 | 6.60 | 6.71 | 6.71 | qfq | 12,981,401 | 87,408,117 | 2.13% |
| 2024-04-30 | 6.66 | 6.84 | 6.48 | 6.57 | 6.57 | qfq | 16,485,300 | 108,709,398 | -3.95% |
| 2024-04-29 | 6.34 | 6.99 | 6.33 | 6.84 | 6.84 | qfq | 24,605,852 | 164,653,060 | 7.72% |
| 2024-04-26 | 6.30 | 6.39 | 6.21 | 6.35 | 6.35 | qfq | 8,733,751 | 55,102,466 | 0.79% |
| 2024-04-25 | 6.16 | 6.37 | 6.16 | 6.30 | 6.30 | qfq | 10,507,900 | 66,182,710 | 1.45% |
| 2024-04-24 | 6.29 | 6.37 | 6.16 | 6.21 | 6.21 | qfq | 14,098,720 | 87,785,336 | -2.20% |
| 2024-04-23 | 6.30 | 6.55 | 6.27 | 6.35 | 6.35 | qfq | 21,599,520 | 138,176,557 | 6.72% |
| 2024-04-22 | 6.10 | 6.15 | 5.92 | 5.95 | 5.95 | qfq | 9,814,900 | 59,016,071 | -2.94% |
| 2024-04-19 | 6.21 | 6.28 | 6.11 | 6.13 | 6.13 | qfq | 7,189,500 | 44,381,567 | -1.29% |
| 2024-04-18 | 6.31 | 6.40 | 6.10 | 6.21 | 6.21 | qfq | 11,571,995 | 72,210,174 | -2.51% |
| 2024-04-17 | 5.91 | 6.45 | 5.91 | 6.37 | 6.37 | qfq | 17,431,801 | 109,515,877 | 4.60% |
| 2024-04-16 | 6.50 | 6.55 | 6.09 | 6.09 | 6.09 | qfq | 12,394,600 | 76,455,497 | -10.04% |
| 2024-04-15 | 7.29 | 7.31 | 6.77 | 6.77 | 6.77 | qfq | 21,318,101 | 146,279,557 | -9.97% |
| 2024-04-12 | 7.33 | 7.65 | 7.31 | 7.52 | 7.52 | qfq | 17,470,609 | 130,982,463 | 2.87% |
| 2024-04-11 | 7.23 | 7.50 | 7.17 | 7.31 | 7.31 | qfq | 10,944,300 | 80,301,738 | -0.41% |
| 2024-04-10 | 7.63 | 7.67 | 7.22 | 7.34 | 7.34 | qfq | 18,560,881 | 137,306,048 | -4.68% |
| 2024-04-09 | 7.55 | 7.77 | 7.53 | 7.70 | 7.70 | qfq | 17,152,400 | 131,299,789 | 1.99% |
| 2024-04-08 | 7.83 | 7.83 | 7.46 | 7.55 | 7.55 | qfq | 21,205,400 | 161,608,535 | -3.94% |
| 2024-04-03 | 7.60 | 8.05 | 7.56 | 7.86 | 7.86 | qfq | 30,911,900 | 241,140,943 | 2.75% |
| 2024-04-02 | 7.55 | 7.68 | 7.49 | 7.65 | 7.65 | qfq | 14,003,304 | 106,400,094 | 1.73% |
| 2024-04-01 | 7.45 | 7.53 | 7.37 | 7.52 | 7.52 | qfq | 10,291,849 | 76,751,961 | 1.35% |
| 2024-03-29 | 7.53 | 7.53 | 7.33 | 7.42 | 7.42 | qfq | 10,785,403 | 80,037,364 | 1.37% |
| 2024-03-28 | 7.13 | 7.46 | 7.10 | 7.32 | 7.32 | qfq | 15,089,600 | 110,844,419 | 1.24% |
| 2024-03-27 | 7.61 | 7.73 | 7.22 | 7.23 | 7.23 | qfq | 17,305,000 | 128,267,804 | -5.49% |
| 2024-03-26 | 7.54 | 7.88 | 7.47 | 7.65 | 7.65 | qfq | 18,473,991 | 141,572,413 | 0.79% |
| 2024-03-25 | 7.71 | 8.08 | 7.58 | 7.59 | 7.59 | qfq | 24,304,100 | 189,704,292 | -2.32% |
| 2024-03-22 | 7.73 | 7.91 | 7.56 | 7.77 | 7.77 | qfq | 24,169,500 | 186,788,750 | 0.26% |
| 2024-03-21 | 7.73 | 7.82 | 7.60 | 7.75 | 7.75 | qfq | 19,428,095 | 149,897,746 | 0.52% |
| 2024-03-20 | 7.51 | 7.76 | 7.50 | 7.71 | 7.71 | qfq | 23,714,996 | 181,363,807 | 2.80% |
| 2024-03-19 | 7.56 | 7.60 | 7.48 | 7.50 | 7.50 | qfq | 13,801,601 | 104,003,767 | -1.06% |
| 2024-03-18 | 7.51 | 7.60 | 7.50 | 7.58 | 7.58 | qfq | 18,840,802 | 142,233,742 | 0.53% |
| 2024-03-15 | 7.67 | 7.67 | 7.46 | 7.54 | 7.54 | qfq | 18,557,103 | 139,728,739 | -1.69% |
| 2024-03-14 | 7.55 | 7.76 | 7.43 | 7.67 | 7.67 | qfq | 29,455,803 | 224,247,730 | 0.92% |
| 2024-03-13 | 7.50 | 7.63 | 7.39 | 7.60 | 7.60 | qfq | 28,092,101 | 210,524,222 | 0.53% |
| 2024-03-12 | 7.18 | 7.86 | 7.15 | 7.56 | 7.56 | qfq | 38,662,304 | 290,419,827 | 5.44% |
| 2024-03-11 | 7.12 | 7.21 | 7.06 | 7.17 | 7.17 | qfq | 12,473,701 | 88,814,038 | 0.00% |
| 2024-03-08 | 7.15 | 7.19 | 6.98 | 7.17 | 7.17 | qfq | 13,016,446 | 92,296,877 | 0.99% |
| 2024-03-07 | 7.17 | 7.25 | 7.05 | 7.10 | 7.10 | qfq | 15,989,201 | 114,457,914 | -1.11% |
| 2024-03-06 | 6.98 | 7.25 | 6.93 | 7.18 | 7.18 | qfq | 19,623,001 | 139,633,859 | 3.16% |
| 2024-03-05 | 7.19 | 7.20 | 6.94 | 6.96 | 6.96 | qfq | 20,854,601 | 146,794,819 | -4.26% |
| 2024-03-04 | 7.50 | 7.51 | 7.02 | 7.27 | 7.27 | qfq | 24,330,621 | 175,322,528 | -2.81% |
| 2024-03-01 | 7.67 | 7.68 | 7.36 | 7.48 | 7.48 | qfq | 27,161,486 | 203,107,677 | -3.23% |
| 2024-02-29 | 7.45 | 7.74 | 7.15 | 7.73 | 7.73 | qfq | 37,023,655 | 279,811,500 | 2.11% |
| 2024-02-28 | 7.90 | 8.30 | 7.57 | 7.57 | 7.57 | qfq | 55,068,755 | 442,253,214 | -5.26% |
| 2024-02-27 | 7.81 | 8.09 | 7.73 | 7.99 | 7.99 | qfq | 43,977,952 | 348,780,148 | 2.70% |
| 2024-02-26 | 7.94 | 7.94 | 7.60 | 7.78 | 7.78 | qfq | 41,386,456 | 321,818,975 | 1.17% |
| 2024-02-23 | 7.62 | 7.82 | 7.49 | 7.69 | 7.69 | qfq | 42,478,599 | 324,330,500 | 0.52% |
| 2024-02-22 | 7.30 | 7.68 | 7.30 | 7.65 | 7.65 | qfq | 44,951,519 | 338,822,357 | 3.38% |
| 2024-02-21 | 7.03 | 7.95 | 7.00 | 7.40 | 7.40 | qfq | 57,736,846 | 425,738,192 | 0.82% |
| 2024-02-20 | 6.86 | 7.60 | 6.70 | 7.34 | 7.34 | qfq | 62,647,727 | 451,370,347 | 6.22% |
| 2024-02-19 | 6.53 | 7.07 | 6.52 | 6.91 | 6.91 | qfq | 47,551,496 | 322,349,736 | 5.98% |
| 2024-02-08 | 6.49 | 6.76 | 6.23 | 6.52 | 6.52 | qfq | 54,007,747 | 346,100,379 | -5.78% |
| 2024-02-07 | 7.44 | 7.55 | 6.92 | 6.92 | 6.92 | qfq | 48,735,841 | 345,947,208 | -10.01% |
| 2024-02-06 | 7.69 | 8.15 | 7.69 | 7.69 | 7.69 | qfq | 61,830,452 | 480,223,269 | -9.95% |
| 2024-02-05 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | qfq | 5,809,800 | 49,615,692 | -10.01% |
| 2024-02-02 | 7.90 | 9.66 | 7.90 | 9.49 | 9.49 | qfq | 99,906,908 | 852,148,597 | 8.09% |
| 2024-02-01 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | qfq | 5,287,800 | 46,426,884 | -10.04% |
| 2024-01-31 | 11.10 | 11.78 | 9.76 | 9.76 | 9.76 | qfq | 97,854,579 | 1,050,596,567 | -9.96% |
| 2024-01-30 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | qfq | 20,355,696 | 220,655,745 | 10.05% |
| 2024-01-29 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | qfq | 9,114,365 | 89,776,495 | 10.06% |
| 2024-01-26 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | qfq | 2,190,200 | 19,602,290 | 9.95% |
| 2024-01-25 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | qfq | 1,972,701 | 16,057,786 | 10.00% |
| 2024-01-24 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | qfq | 1,986,900 | 14,703,060 | 9.96% |
| 2024-01-23 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | qfq | 2,612,900 | 17,584,817 | 9.97% |
| 2024-01-22 | 6.42 | 6.50 | 6.04 | 6.12 | 6.12 | qfq | 5,385,100 | 33,934,616 | -4.82% |
| 2024-01-19 | 6.49 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 3,911,690 | 25,400,999 | -0.46% |
| 2024-01-18 | 6.56 | 6.57 | 6.31 | 6.46 | 6.46 | qfq | 5,427,502 | 34,907,898 | -1.67% |
| 2024-01-17 | 6.66 | 6.77 | 6.57 | 6.57 | 6.57 | qfq | 2,829,800 | 18,873,390 | -2.52% |
| 2024-01-16 | 6.78 | 6.79 | 6.62 | 6.74 | 6.74 | qfq | 3,793,900 | 25,380,779 | -0.59% |
| 2024-01-15 | 6.72 | 6.85 | 6.72 | 6.78 | 6.78 | qfq | 2,463,400 | 16,769,343 | 0.15% |
| 2024-01-12 | 6.88 | 6.95 | 6.77 | 6.77 | 6.77 | qfq | 2,944,800 | 20,191,903 | -1.74% |
| 2024-01-11 | 6.75 | 6.92 | 6.75 | 6.89 | 6.89 | qfq | 2,829,300 | 19,417,962 | 0.73% |
| 2024-01-10 | 6.95 | 6.95 | 6.79 | 6.84 | 6.84 | qfq | 3,502,300 | 24,048,282 | -0.73% |
| 2024-01-09 | 6.79 | 6.95 | 6.75 | 6.89 | 6.89 | qfq | 3,305,400 | 22,714,898 | 1.77% |
| 2024-01-08 | 6.83 | 6.90 | 6.68 | 6.77 | 6.77 | qfq | 4,201,800 | 28,579,533 | -0.73% |
| 2024-01-05 | 6.98 | 7.05 | 6.81 | 6.82 | 6.82 | qfq | 4,822,613 | 33,320,776 | -2.29% |
| 2024-01-04 | 6.93 | 7.02 | 6.90 | 6.98 | 6.98 | qfq | 4,879,400 | 34,004,815 | 0.72% |
| 2024-01-03 | 6.95 | 6.99 | 6.87 | 6.93 | 6.93 | qfq | 4,956,101 | 34,285,638 | -0.72% |
| 2024-01-02 | 6.87 | 7.08 | 6.86 | 6.98 | 6.98 | qfq | 7,474,789 | 52,289,987 | 1.45% |
| 2023-12-29 | 6.78 | 6.93 | 6.78 | 6.88 | 6.88 | qfq | 5,715,390 | 39,276,789 | 1.03% |
| 2023-12-28 | 6.79 | 6.88 | 6.70 | 6.81 | 6.81 | qfq | 6,383,300 | 43,499,883 | 0.15% |
| 2023-12-27 | 6.73 | 6.84 | 6.68 | 6.80 | 6.80 | qfq | 6,239,254 | 42,276,193 | 0.29% |
| 2023-12-26 | 6.84 | 7.00 | 6.77 | 6.78 | 6.78 | qfq | 7,527,800 | 51,608,989 | -0.88% |
| 2023-12-25 | 7.05 | 7.30 | 6.81 | 6.84 | 6.84 | qfq | 13,285,300 | 93,039,841 | -3.93% |
| 2023-12-22 | 7.32 | 7.52 | 7.09 | 7.12 | 7.12 | qfq | 12,358,190 | 89,933,795 | -3.39% |
| 2023-12-21 | 7.27 | 7.40 | 7.08 | 7.37 | 7.37 | qfq | 16,669,700 | 120,824,494 | 0.14% |
| 2023-12-20 | 7.57 | 7.81 | 7.34 | 7.36 | 7.36 | qfq | 20,988,900 | 158,588,916 | -4.29% |
| 2023-12-19 | 7.93 | 7.93 | 7.56 | 7.69 | 7.69 | qfq | 29,361,891 | 225,420,168 | -2.53% |
| 2023-12-18 | 7.43 | 7.96 | 7.36 | 7.89 | 7.89 | qfq | 40,345,500 | 311,106,792 | 4.78% |
| 2023-12-15 | 7.35 | 7.63 | 7.19 | 7.53 | 7.53 | qfq | 19,533,901 | 145,050,359 | 2.31% |
| 2023-12-14 | 7.21 | 7.57 | 7.18 | 7.36 | 7.36 | qfq | 13,302,200 | 97,919,112 | 1.94% |
| 2023-12-13 | 7.23 | 7.33 | 7.19 | 7.22 | 7.22 | qfq | 6,596,800 | 47,946,339 | -0.55% |
| 2023-12-12 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | qfq | 7,029,201 | 50,990,338 | 0.14% |
| 2023-12-11 | 7.17 | 7.28 | 7.12 | 7.25 | 7.25 | qfq | 6,389,700 | 46,192,428 | 0.00% |
| 2023-12-08 | 7.41 | 7.43 | 7.22 | 7.25 | 7.25 | qfq | 10,031,800 | 73,336,508 | -1.36% |
| 2023-12-07 | 7.51 | 7.52 | 7.32 | 7.35 | 7.35 | qfq | 9,404,301 | 69,646,687 | -1.08% |
| 2023-12-06 | 7.32 | 7.53 | 7.31 | 7.43 | 7.43 | qfq | 11,075,400 | 82,677,473 | 0.68% |
| 2023-12-05 | 7.50 | 7.62 | 7.36 | 7.38 | 7.38 | qfq | 13,334,901 | 99,942,513 | -1.99% |
| 2023-12-04 | 7.70 | 7.77 | 7.50 | 7.53 | 7.53 | qfq | 19,429,901 | 148,072,737 | -1.44% |
| 2023-12-01 | 7.62 | 7.94 | 7.55 | 7.64 | 7.64 | qfq | 28,894,857 | 223,909,712 | 2.69% |
| 2023-11-30 | 7.55 | 7.72 | 7.40 | 7.44 | 7.44 | qfq | 20,495,260 | 154,850,327 | -1.59% |
| 2023-11-29 | 7.30 | 7.67 | 7.29 | 7.56 | 7.56 | qfq | 22,109,658 | 165,610,538 | 2.16% |
| 2023-11-28 | 7.60 | 7.63 | 7.35 | 7.40 | 7.40 | qfq | 18,316,400 | 136,471,151 | -3.65% |
| 2023-11-27 | 7.38 | 7.68 | 7.37 | 7.68 | 7.68 | qfq | 19,228,775 | 144,601,117 | 4.35% |
| 2023-11-24 | 7.45 | 7.49 | 7.33 | 7.36 | 7.36 | qfq | 11,034,011 | 81,424,944 | -1.21% |
| 2023-11-23 | 7.60 | 7.60 | 7.38 | 7.45 | 7.45 | qfq | 19,361,618 | 144,253,120 | -1.84% |
| 2023-11-22 | 7.63 | 7.80 | 7.55 | 7.59 | 7.59 | qfq | 19,689,700 | 151,500,788 | -1.17% |
| 2023-11-21 | 7.69 | 7.88 | 7.67 | 7.68 | 7.68 | qfq | 22,234,436 | 172,756,674 | -1.29% |
| 2023-11-20 | 7.72 | 7.89 | 7.57 | 7.78 | 7.78 | qfq | 27,963,802 | 215,811,399 | 1.17% |
| 2023-11-17 | 7.88 | 7.93 | 7.64 | 7.69 | 7.69 | qfq | 33,276,802 | 257,711,387 | -3.88% |
| 2023-11-16 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | qfq | 47,122,799 | 384,623,781 | -7.83% |
| 2023-11-15 | 8.46 | 9.17 | 8.31 | 8.68 | 8.68 | qfq | 69,284,082 | 596,794,335 | -5.96% |
| 2023-11-14 | 9.68 | 9.68 | 9.03 | 9.23 | 9.23 | qfq | 92,541,418 | 880,893,775 | 4.89% |
| 2023-11-13 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | qfq | 5,668,658 | 49,884,190 | 10.00% |
| 2023-11-10 | 7.20 | 8.00 | 6.91 | 8.00 | 8.00 | qfq | 35,962,902 | 271,539,391 | 10.04% |
| 2023-11-09 | 7.29 | 7.70 | 7.05 | 7.27 | 7.27 | qfq | 28,394,745 | 207,028,883 | -2.68% |
| 2023-11-08 | 7.32 | 7.85 | 7.32 | 7.47 | 7.47 | qfq | 29,920,202 | 224,524,274 | 0.81% |
| 2023-11-07 | 7.66 | 8.06 | 7.34 | 7.41 | 7.41 | qfq | 44,520,328 | 340,389,170 | -3.64% |
| 2023-11-06 | 6.81 | 7.69 | 6.70 | 7.69 | 7.69 | qfq | 40,001,958 | 288,705,266 | 10.01% |
| 2023-11-03 | 7.03 | 7.17 | 6.96 | 6.99 | 6.99 | qfq | 30,105,759 | 212,405,424 | -6.68% |
| 2023-11-02 | 7.28 | 7.87 | 6.92 | 7.49 | 7.49 | qfq | 48,044,996 | 352,687,659 | 2.74% |
| 2023-11-01 | 6.40 | 7.29 | 6.25 | 7.29 | 7.29 | qfq | 29,855,601 | 203,040,882 | 9.95% |
| 2023-10-31 | 6.30 | 6.91 | 6.26 | 6.63 | 6.63 | qfq | 8,970,154 | 58,953,927 | 5.57% |
| 2023-10-30 | 6.20 | 6.33 | 6.18 | 6.28 | 6.28 | qfq | 2,966,400 | 18,646,364 | 1.29% |
| 2023-10-27 | 6.11 | 6.24 | 6.08 | 6.20 | 6.20 | qfq | 2,536,194 | 15,710,572 | 1.31% |
| 2023-10-26 | 6.08 | 6.13 | 6.04 | 6.12 | 6.12 | qfq | 2,263,100 | 13,785,915 | 0.00% |
| 2023-10-25 | 6.01 | 6.15 | 6.01 | 6.12 | 6.12 | qfq | 2,180,700 | 13,309,054 | 1.49% |
| 2023-10-24 | 5.82 | 6.05 | 5.80 | 6.03 | 6.03 | qfq | 2,985,401 | 17,827,376 | 4.51% |
| 2023-10-23 | 5.83 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 2,117,355 | 12,224,450 | -1.37% |
| 2023-10-20 | 5.88 | 5.95 | 5.83 | 5.85 | 5.85 | qfq | 2,097,700 | 12,330,559 | -0.51% |
| 2023-10-19 | 5.93 | 6.02 | 5.80 | 5.88 | 5.88 | qfq | 1,858,700 | 10,992,972 | -1.34% |
| 2023-10-18 | 6.04 | 6.05 | 5.95 | 5.96 | 5.96 | qfq | 1,646,295 | 9,866,749 | -1.32% |
| 2023-10-17 | 6.10 | 6.14 | 6.03 | 6.04 | 6.04 | qfq | 2,171,000 | 13,190,642 | -0.98% |
| 2023-10-16 | 5.99 | 6.13 | 5.89 | 6.10 | 6.10 | qfq | 3,574,795 | 21,529,518 | 0.66% |
| 2023-10-13 | 6.23 | 6.29 | 6.03 | 6.06 | 6.06 | qfq | 4,032,800 | 24,665,680 | -3.04% |
| 2023-10-12 | 6.13 | 6.30 | 6.09 | 6.25 | 6.25 | qfq | 4,465,001 | 27,839,518 | 2.80% |
| 2023-10-11 | 6.13 | 6.13 | 5.99 | 6.08 | 6.08 | qfq | 2,605,300 | 15,768,622 | 0.00% |
| 2023-10-10 | 6.08 | 6.21 | 6.07 | 6.08 | 6.08 | qfq | 1,931,100 | 11,838,286 | -0.33% |
| 2023-10-09 | 6.31 | 6.31 | 6.07 | 6.10 | 6.10 | qfq | 2,754,900 | 16,897,478 | -2.87% |
| 2023-09-28 | 6.21 | 6.30 | 6.15 | 6.28 | 6.28 | qfq | 2,051,000 | 12,820,426 | 1.45% |
| 2023-09-27 | 6.20 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 1,791,700 | 11,118,330 | -0.16% |
| 2023-09-26 | 6.28 | 6.30 | 6.13 | 6.20 | 6.20 | qfq | 3,062,300 | 18,958,656 | -1.43% |
| 2023-09-25 | 6.33 | 6.34 | 6.23 | 6.29 | 6.29 | qfq | 1,855,100 | 11,672,340 | -0.63% |
| 2023-09-22 | 6.23 | 6.35 | 6.21 | 6.33 | 6.33 | qfq | 2,073,000 | 13,064,090 | 0.80% |
| 2023-09-21 | 6.34 | 6.41 | 6.26 | 6.28 | 6.28 | qfq | 1,650,100 | 10,412,564 | -0.95% |
| 2023-09-20 | 6.36 | 6.40 | 6.29 | 6.34 | 6.34 | qfq | 1,484,200 | 9,431,302 | -0.63% |
| 2023-09-19 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | qfq | 1,519,700 | 9,691,963 | -0.31% |
| 2023-09-18 | 6.30 | 6.44 | 6.30 | 6.40 | 6.40 | qfq | 1,990,812 | 12,693,765 | 1.59% |
| 2023-09-15 | 6.34 | 6.38 | 6.28 | 6.30 | 6.30 | qfq | 1,548,512 | 9,790,672 | -0.47% |
| 2023-09-14 | 6.36 | 6.41 | 6.27 | 6.33 | 6.33 | qfq | 1,977,100 | 12,533,361 | -0.31% |
| 2023-09-13 | 6.34 | 6.47 | 6.32 | 6.35 | 6.35 | qfq | 2,555,800 | 16,335,140 | -0.63% |
| 2023-09-12 | 6.29 | 6.45 | 6.26 | 6.39 | 6.39 | qfq | 3,177,400 | 20,225,346 | 1.59% |
| 2023-09-11 | 6.28 | 6.35 | 6.24 | 6.29 | 6.29 | qfq | 1,950,100 | 12,287,775 | 0.64% |
| 2023-09-08 | 6.25 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 1,882,400 | 11,788,368 | -0.48% |
| 2023-09-07 | 6.28 | 6.39 | 6.27 | 6.28 | 6.28 | qfq | 2,136,600 | 13,525,609 | -0.79% |
| 2023-09-06 | 6.26 | 6.37 | 6.21 | 6.33 | 6.33 | qfq | 2,259,400 | 14,250,625 | 0.48% |
| 2023-09-05 | 6.28 | 6.31 | 6.18 | 6.30 | 6.30 | qfq | 2,417,800 | 15,085,210 | -0.32% |
| 2023-09-04 | 6.08 | 6.32 | 6.05 | 6.32 | 6.32 | qfq | 3,579,621 | 22,274,239 | 4.98% |
| 2023-09-01 | 6.06 | 6.06 | 5.94 | 6.02 | 6.02 | qfq | 2,063,300 | 12,384,633 | 0.50% |
| 2023-08-31 | 6.16 | 6.22 | 5.96 | 5.99 | 5.99 | qfq | 2,696,221 | 16,217,330 | -3.07% |
| 2023-08-30 | 6.21 | 6.34 | 6.15 | 6.18 | 6.18 | qfq | 2,138,710 | 13,284,380 | -1.12% |
| 2023-08-29 | 6.08 | 6.26 | 6.03 | 6.25 | 6.25 | qfq | 2,170,694 | 13,494,399 | 2.97% |
| 2023-08-28 | 6.29 | 6.30 | 6.07 | 6.07 | 6.07 | qfq | 3,835,000 | 23,762,108 | 2.02% |
| 2023-08-25 | 6.07 | 6.12 | 5.94 | 5.95 | 5.95 | qfq | 2,243,289 | 13,453,214 | -1.82% |
| 2023-08-24 | 6.11 | 6.20 | 6.05 | 6.06 | 6.06 | qfq | 1,989,400 | 12,103,020 | -0.98% |
| 2023-08-23 | 6.19 | 6.29 | 6.11 | 6.12 | 6.12 | qfq | 2,163,300 | 13,349,129 | -1.29% |
| 2023-08-22 | 6.28 | 6.36 | 6.17 | 6.20 | 6.20 | qfq | 2,365,013 | 14,739,510 | -1.74% |
| 2023-08-21 | 6.42 | 6.52 | 6.30 | 6.31 | 6.31 | qfq | 2,607,048 | 16,579,332 | -1.56% |
| 2023-08-18 | 6.35 | 6.55 | 6.33 | 6.41 | 6.41 | qfq | 5,020,389 | 32,499,446 | 0.47% |
| 2023-08-17 | 6.18 | 6.40 | 6.12 | 6.38 | 6.38 | qfq | 3,645,702 | 22,883,460 | 3.24% |
| 2023-08-16 | 6.23 | 6.28 | 6.18 | 6.18 | 6.18 | qfq | 2,001,300 | 12,421,444 | -1.12% |
| 2023-08-15 | 6.25 | 6.31 | 6.20 | 6.25 | 6.25 | qfq | 1,674,400 | 10,460,294 | 0.16% |
| 2023-08-14 | 6.20 | 6.26 | 6.11 | 6.24 | 6.24 | qfq | 2,650,701 | 16,421,672 | -0.16% |
| 2023-08-11 | 6.43 | 6.43 | 6.22 | 6.25 | 6.25 | qfq | 2,575,314 | 16,234,638 | -2.34% |
| 2023-08-10 | 6.22 | 6.41 | 6.18 | 6.40 | 6.40 | qfq | 3,566,001 | 22,618,316 | 3.39% |
| 2023-08-09 | 6.19 | 6.26 | 6.15 | 6.19 | 6.19 | qfq | 1,736,700 | 10,786,132 | -0.16% |
| 2023-08-08 | 6.26 | 6.28 | 6.18 | 6.20 | 6.20 | qfq | 1,093,300 | 6,786,549 | -0.48% |
| 2023-08-07 | 6.28 | 6.32 | 6.20 | 6.23 | 6.23 | qfq | 1,798,200 | 11,201,653 | -0.80% |
| 2023-08-04 | 6.34 | 6.40 | 6.26 | 6.28 | 6.28 | qfq | 2,371,400 | 14,944,447 | -0.79% |
| 2023-08-03 | 6.40 | 6.42 | 6.27 | 6.33 | 6.33 | qfq | 1,919,800 | 12,162,952 | -1.25% |
| 2023-08-02 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | qfq | 2,789,100 | 17,893,457 | -1.08% |
| 2023-08-01 | 6.36 | 6.50 | 6.34 | 6.48 | 6.48 | qfq | 3,091,800 | 19,949,384 | 1.57% |
| 2023-07-31 | 6.32 | 6.43 | 6.31 | 6.38 | 6.38 | qfq | 2,779,750 | 17,745,040 | 1.11% |
| 2023-07-28 | 6.24 | 6.35 | 6.22 | 6.31 | 6.31 | qfq | 2,621,000 | 16,507,704 | 1.28% |
| 2023-07-27 | 6.25 | 6.29 | 6.22 | 6.23 | 6.23 | qfq | 2,936,700 | 18,352,198 | 0.00% |
| 2023-07-26 | 6.17 | 6.25 | 6.15 | 6.23 | 6.23 | qfq | 2,063,628 | 12,813,900 | 0.81% |
| 2023-07-25 | 6.13 | 6.18 | 6.10 | 6.18 | 6.18 | qfq | 1,653,500 | 10,174,747 | 1.15% |
| 2023-07-24 | 6.02 | 6.15 | 6.01 | 6.11 | 6.11 | qfq | 1,935,001 | 11,815,634 | 0.83% |
| 2023-07-21 | 6.05 | 6.09 | 5.99 | 6.06 | 6.06 | qfq | 1,502,901 | 9,086,897 | 0.33% |
| 2023-07-20 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 1,795,500 | 10,880,756 | -0.66% |
| 2023-07-19 | 6.03 | 6.09 | 6.02 | 6.08 | 6.08 | qfq | 1,447,101 | 8,770,007 | 0.66% |
| 2023-07-18 | 5.93 | 6.07 | 5.85 | 6.04 | 6.04 | qfq | 2,679,301 | 16,032,306 | 2.37% |
| 2023-07-17 | 5.85 | 5.92 | 5.75 | 5.90 | 5.90 | qfq | 1,966,090 | 11,488,886 | 0.34% |