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
绿能慧充600212.SH
最近收盘价4.962026-07-17
最近交易日2026-07-17
成交量（股）11,499,278
成交额（元）57,400,220
日线记录728
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 728 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 | 5.08 | 5.15 | 4.87 | 4.96 | 4.96 | qfq | 11,499,278 | 57,400,220 | -2.55% |
| 2026-07-16 | 5.03 | 5.16 | 4.94 | 5.09 | 5.09 | qfq | 10,544,552 | 53,616,638 | 0.79% |
| 2026-07-15 | 4.95 | 5.12 | 4.90 | 5.05 | 5.05 | qfq | 13,086,240 | 66,038,939 | 2.23% |
| 2026-07-14 | 5.00 | 5.00 | 4.81 | 4.94 | 4.94 | qfq | 11,696,700 | 57,320,006 | 2.49% |
| 2026-07-13 | 5.01 | 5.09 | 4.81 | 4.82 | 4.82 | qfq | 11,505,100 | 56,368,080 | -4.17% |
| 2026-07-10 | 4.83 | 5.18 | 4.80 | 5.03 | 5.03 | qfq | 18,671,000 | 94,505,067 | 3.93% |
| 2026-07-09 | 4.90 | 4.99 | 4.72 | 4.84 | 4.84 | qfq | 15,295,200 | 73,660,762 | -2.22% |
| 2026-07-08 | 5.07 | 5.10 | 4.91 | 4.95 | 4.95 | qfq | 11,200,300 | 55,726,750 | -2.37% |
| 2026-07-07 | 5.19 | 5.21 | 4.97 | 5.07 | 5.07 | qfq | 13,760,302 | 69,785,622 | -1.55% |
| 2026-07-06 | 5.62 | 5.64 | 5.14 | 5.15 | 5.15 | qfq | 20,702,366 | 109,255,287 | -6.87% |
| 2026-07-03 | 5.21 | 5.60 | 5.21 | 5.53 | 5.53 | qfq | 18,647,400 | 102,425,415 | 5.33% |
| 2026-07-02 | 5.18 | 5.39 | 5.18 | 5.25 | 5.25 | qfq | 12,099,173 | 64,110,859 | -0.57% |
| 2026-07-01 | 5.20 | 5.37 | 5.18 | 5.28 | 5.28 | qfq | 14,120,400 | 74,626,907 | 1.54% |
| 2026-06-30 | 5.20 | 5.30 | 5.12 | 5.20 | 5.20 | qfq | 10,808,400 | 56,238,849 | -0.19% |
| 2026-06-29 | 5.22 | 5.32 | 5.00 | 5.21 | 5.21 | qfq | 10,746,500 | 55,323,504 | -0.19% |
| 2026-06-26 | 5.28 | 5.35 | 5.16 | 5.22 | 5.22 | qfq | 11,582,101 | 60,751,225 | -2.79% |
| 2026-06-25 | 5.39 | 5.61 | 5.28 | 5.37 | 5.37 | qfq | 13,373,900 | 71,940,338 | -3.07% |
| 2026-06-24 | 5.82 | 5.92 | 5.53 | 5.54 | 5.54 | qfq | 17,017,801 | 95,901,399 | -6.58% |
| 2026-06-23 | 5.81 | 6.15 | 5.75 | 5.93 | 5.93 | qfq | 24,256,600 | 144,599,324 | 3.67% |
| 2026-06-22 | 5.70 | 5.75 | 5.31 | 5.72 | 5.72 | qfq | 21,437,804 | 118,163,193 | -0.69% |
| 2026-06-18 | 5.75 | 5.92 | 5.72 | 5.76 | 5.76 | qfq | 10,886,723 | 63,093,123 | -1.20% |
| 2026-06-17 | 5.94 | 6.09 | 5.77 | 5.83 | 5.83 | qfq | 12,740,301 | 74,938,002 | -0.85% |
| 2026-06-16 | 5.80 | 5.92 | 5.71 | 5.88 | 5.88 | qfq | 11,021,400 | 64,273,965 | 0.86% |
| 2026-06-15 | 6.06 | 6.06 | 5.75 | 5.83 | 5.83 | qfq | 12,275,821 | 71,820,920 | -1.02% |
| 2026-06-12 | 5.84 | 6.00 | 5.81 | 5.89 | 5.89 | qfq | 10,991,300 | 65,074,796 | 1.55% |
| 2026-06-11 | 5.87 | 5.94 | 5.71 | 5.80 | 5.80 | qfq | 9,431,364 | 54,593,092 | -2.52% |
| 2026-06-10 | 5.99 | 6.05 | 5.86 | 5.95 | 5.95 | qfq | 10,233,000 | 60,738,841 | -1.33% |
| 2026-06-09 | 6.13 | 6.13 | 5.92 | 6.03 | 6.03 | qfq | 9,068,600 | 54,723,321 | 0.17% |
| 2026-06-08 | 6.01 | 6.17 | 5.95 | 6.02 | 6.02 | qfq | 9,498,100 | 57,506,320 | -1.79% |
| 2026-06-05 | 6.18 | 6.25 | 6.05 | 6.13 | 6.13 | qfq | 9,498,924 | 58,561,291 | -0.97% |
| 2026-06-04 | 6.10 | 6.26 | 5.96 | 6.19 | 6.19 | qfq | 13,309,400 | 81,533,565 | 0.81% |
| 2026-06-03 | 6.27 | 6.30 | 6.10 | 6.14 | 6.14 | qfq | 9,336,679 | 57,643,282 | -2.54% |
| 2026-06-02 | 6.38 | 6.42 | 6.14 | 6.30 | 6.30 | qfq | 8,764,698 | 54,662,665 | -1.10% |
| 2026-06-01 | 6.24 | 6.42 | 6.21 | 6.37 | 6.37 | qfq | 9,581,998 | 60,845,727 | 2.08% |
| 2026-05-29 | 6.59 | 6.64 | 6.23 | 6.24 | 6.24 | qfq | 11,522,023 | 73,629,736 | -3.55% |
| 2026-05-28 | 6.30 | 6.60 | 6.24 | 6.47 | 6.47 | qfq | 13,642,113 | 87,194,930 | 2.54% |
| 2026-05-27 | 6.44 | 6.44 | 6.18 | 6.31 | 6.31 | qfq | 12,828,803 | 80,593,186 | -1.41% |
| 2026-05-26 | 6.68 | 6.69 | 6.28 | 6.40 | 6.40 | qfq | 14,475,429 | 92,880,163 | -4.05% |
| 2026-05-25 | 6.84 | 7.06 | 6.64 | 6.67 | 6.67 | qfq | 13,506,506 | 91,654,799 | -1.62% |
| 2026-05-22 | 6.68 | 6.80 | 6.53 | 6.78 | 6.78 | qfq | 10,246,377 | 68,364,587 | 1.50% |
| 2026-05-21 | 7.01 | 7.06 | 6.64 | 6.68 | 6.68 | qfq | 18,252,158 | 125,020,837 | -4.16% |
| 2026-05-20 | 7.13 | 7.14 | 6.87 | 6.97 | 6.97 | qfq | 16,066,160 | 111,798,672 | -2.38% |
| 2026-05-19 | 7.10 | 7.22 | 7.09 | 7.14 | 7.14 | qfq | 8,988,559 | 64,179,788 | -0.70% |
| 2026-05-18 | 7.12 | 7.22 | 6.97 | 7.19 | 7.19 | qfq | 15,134,501 | 107,158,025 | 1.55% |
| 2026-05-15 | 7.15 | 7.24 | 7.05 | 7.08 | 7.08 | qfq | 18,289,923 | 130,222,834 | -1.53% |
| 2026-05-14 | 7.38 | 7.58 | 7.18 | 7.19 | 7.19 | qfq | 20,511,481 | 150,399,317 | -3.62% |
| 2026-05-13 | 7.16 | 7.75 | 7.12 | 7.46 | 7.46 | qfq | 37,744,110 | 281,233,869 | 4.48% |
| 2026-05-12 | 7.35 | 7.36 | 7.13 | 7.14 | 7.14 | qfq | 14,966,701 | 107,850,080 | -2.99% |
| 2026-05-11 | 7.20 | 7.42 | 7.18 | 7.36 | 7.36 | qfq | 17,403,175 | 127,165,884 | 2.08% |
| 2026-05-08 | 7.34 | 7.34 | 7.17 | 7.21 | 7.21 | qfq | 12,602,700 | 91,087,327 | -1.77% |
| 2026-05-07 | 7.30 | 7.52 | 7.27 | 7.34 | 7.34 | qfq | 17,228,490 | 126,816,948 | 0.69% |
| 2026-05-06 | 7.13 | 7.35 | 7.10 | 7.29 | 7.29 | qfq | 18,762,253 | 135,888,466 | 3.26% |
| 2026-04-30 | 7.32 | 7.35 | 7.05 | 7.06 | 7.06 | qfq | 25,050,817 | 179,208,983 | -5.74% |
| 2026-04-29 | 7.38 | 7.53 | 7.35 | 7.49 | 7.49 | qfq | 13,603,101 | 101,406,295 | 0.81% |
| 2026-04-28 | 7.77 | 7.86 | 7.41 | 7.43 | 7.43 | qfq | 20,558,500 | 155,184,890 | -2.49% |
| 2026-04-27 | 7.68 | 7.72 | 7.52 | 7.62 | 7.62 | qfq | 14,701,450 | 112,066,552 | -0.78% |
| 2026-04-24 | 7.74 | 7.80 | 7.58 | 7.68 | 7.68 | qfq | 11,380,500 | 87,467,171 | -0.78% |
| 2026-04-23 | 7.90 | 7.94 | 7.72 | 7.74 | 7.74 | qfq | 16,210,588 | 126,390,306 | -1.40% |
| 2026-04-22 | 7.70 | 7.99 | 7.68 | 7.85 | 7.85 | qfq | 21,152,088 | 166,113,762 | 1.16% |
| 2026-04-21 | 7.80 | 7.81 | 7.55 | 7.76 | 7.76 | qfq | 22,111,700 | 168,963,706 | -0.51% |
| 2026-04-20 | 7.89 | 8.03 | 7.75 | 7.80 | 7.80 | qfq | 34,246,121 | 268,983,064 | -1.76% |
| 2026-04-17 | 8.12 | 8.13 | 7.87 | 7.94 | 7.94 | qfq | 23,800,737 | 189,724,236 | -2.22% |
| 2026-04-16 | 7.87 | 8.25 | 7.69 | 8.12 | 8.12 | qfq | 35,569,954 | 286,889,197 | 3.18% |
| 2026-04-15 | 7.85 | 7.94 | 7.83 | 7.87 | 7.87 | qfq | 15,668,792 | 123,457,386 | 0.13% |
| 2026-04-14 | 7.80 | 7.92 | 7.77 | 7.86 | 7.86 | qfq | 20,673,134 | 162,055,491 | 0.77% |
| 2026-04-13 | 7.48 | 7.81 | 7.40 | 7.80 | 7.80 | qfq | 24,587,421 | 189,181,940 | 3.86% |
| 2026-04-10 | 7.19 | 7.77 | 7.19 | 7.51 | 7.51 | qfq | 28,693,101 | 214,707,418 | 5.18% |
| 2026-04-09 | 7.13 | 7.27 | 7.11 | 7.14 | 7.14 | qfq | 6,206,512 | 44,328,082 | -0.83% |
| 2026-04-08 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | qfq | 8,718,901 | 62,373,548 | 3.30% |
| 2026-04-07 | 6.90 | 7.08 | 6.88 | 6.97 | 6.97 | qfq | 6,132,076 | 42,873,090 | 0.87% |
| 2026-04-03 | 7.06 | 7.12 | 6.85 | 6.91 | 6.91 | qfq | 10,607,510 | 73,694,097 | -2.81% |
| 2026-04-02 | 7.26 | 7.26 | 7.08 | 7.11 | 7.11 | qfq | 9,584,229 | 68,475,069 | -2.47% |
| 2026-04-01 | 7.29 | 7.57 | 7.20 | 7.29 | 7.29 | qfq | 14,233,632 | 105,000,565 | 1.53% |
| 2026-03-31 | 7.31 | 7.38 | 7.18 | 7.18 | 7.18 | qfq | 9,746,871 | 70,807,291 | -2.31% |
| 2026-03-30 | 7.30 | 7.40 | 7.24 | 7.35 | 7.35 | qfq | 9,694,204 | 70,863,817 | -1.47% |
| 2026-03-27 | 7.69 | 7.70 | 7.41 | 7.46 | 7.46 | qfq | 21,738,400 | 162,565,159 | -3.49% |
| 2026-03-26 | 7.46 | 7.84 | 7.39 | 7.73 | 7.73 | qfq | 28,717,004 | 221,145,574 | 3.62% |
| 2026-03-25 | 7.43 | 7.48 | 7.37 | 7.46 | 7.46 | qfq | 8,128,176 | 60,474,104 | 0.54% |
| 2026-03-24 | 7.15 | 7.45 | 7.11 | 7.42 | 7.42 | qfq | 13,248,808 | 96,138,693 | 5.40% |
| 2026-03-23 | 7.31 | 7.40 | 7.01 | 7.04 | 7.04 | qfq | 15,783,594 | 113,547,743 | -5.63% |
| 2026-03-20 | 7.36 | 7.63 | 7.36 | 7.46 | 7.46 | qfq | 11,303,061 | 84,985,487 | -0.27% |
| 2026-03-19 | 7.56 | 7.59 | 7.46 | 7.48 | 7.48 | qfq | 7,528,159 | 56,536,909 | -1.97% |
| 2026-03-18 | 7.60 | 7.64 | 7.52 | 7.63 | 7.63 | qfq | 6,012,502 | 45,581,099 | 0.66% |
| 2026-03-17 | 7.76 | 7.77 | 7.56 | 7.58 | 7.58 | qfq | 10,165,289 | 77,813,923 | -2.32% |
| 2026-03-16 | 7.63 | 7.80 | 7.58 | 7.76 | 7.76 | qfq | 14,733,907 | 113,853,012 | 2.37% |
| 2026-03-13 | 7.64 | 7.74 | 7.56 | 7.58 | 7.58 | qfq | 10,873,212 | 83,054,717 | -1.69% |
| 2026-03-12 | 7.69 | 7.80 | 7.58 | 7.71 | 7.71 | qfq | 12,841,718 | 98,425,178 | 0.00% |
| 2026-03-11 | 7.77 | 7.78 | 7.71 | 7.71 | 7.71 | qfq | 6,833,118 | 52,834,617 | -0.52% |
| 2026-03-10 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | qfq | 8,569,950 | 66,253,886 | 1.04% |
| 2026-03-09 | 7.66 | 7.70 | 7.57 | 7.67 | 7.67 | qfq | 11,229,300 | 85,647,910 | -0.65% |
| 2026-03-06 | 7.45 | 7.73 | 7.45 | 7.72 | 7.72 | qfq | 17,830,400 | 136,883,354 | 3.49% |
| 2026-03-05 | 7.35 | 7.51 | 7.35 | 7.46 | 7.46 | qfq | 9,324,666 | 69,440,961 | 2.47% |
| 2026-03-04 | 7.12 | 7.34 | 7.12 | 7.28 | 7.28 | qfq | 7,724,886 | 56,061,724 | 0.41% |
| 2026-03-03 | 7.51 | 7.59 | 7.23 | 7.25 | 7.25 | qfq | 15,402,030 | 113,947,319 | -3.85% |
| 2026-03-02 | 7.62 | 7.63 | 7.46 | 7.54 | 7.54 | qfq | 13,603,010 | 102,613,295 | -2.08% |
| 2026-02-27 | 7.70 | 7.72 | 7.65 | 7.70 | 7.70 | qfq | 9,254,126 | 71,066,966 | -0.13% |
| 2026-02-26 | 7.78 | 7.78 | 7.66 | 7.71 | 7.71 | qfq | 8,965,860 | 69,069,532 | -0.77% |
| 2026-02-25 | 7.80 | 7.80 | 7.73 | 7.77 | 7.77 | qfq | 10,066,416 | 78,178,314 | -0.13% |
| 2026-02-24 | 7.69 | 7.83 | 7.64 | 7.78 | 7.78 | qfq | 10,976,402 | 85,046,267 | 2.23% |
| 2026-02-13 | 7.70 | 7.73 | 7.56 | 7.61 | 7.61 | qfq | 10,207,460 | 78,008,282 | -1.17% |
| 2026-02-12 | 7.84 | 7.86 | 7.68 | 7.70 | 7.70 | qfq | 13,112,800 | 101,535,008 | -1.53% |
| 2026-02-11 | 7.80 | 7.94 | 7.80 | 7.82 | 7.82 | qfq | 9,540,324 | 74,912,268 | 0.39% |
| 2026-02-10 | 7.77 | 7.86 | 7.73 | 7.79 | 7.79 | qfq | 9,633,925 | 75,292,824 | 0.52% |
| 2026-02-09 | 7.77 | 7.79 | 7.73 | 7.75 | 7.75 | qfq | 9,286,141 | 71,964,412 | 0.39% |
| 2026-02-06 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | qfq | 6,667,710 | 51,434,354 | 0.00% |
| 2026-02-05 | 7.78 | 7.79 | 7.70 | 7.72 | 7.72 | qfq | 6,904,900 | 53,386,501 | -0.77% |
| 2026-02-04 | 7.80 | 7.82 | 7.73 | 7.78 | 7.78 | qfq | 8,056,801 | 62,657,936 | -0.64% |
| 2026-02-03 | 7.72 | 7.84 | 7.69 | 7.83 | 7.83 | qfq | 9,967,640 | 77,203,528 | 1.69% |
| 2026-02-02 | 7.84 | 7.89 | 7.67 | 7.70 | 7.70 | qfq | 14,011,800 | 109,100,956 | -2.16% |
| 2026-01-30 | 7.81 | 7.88 | 7.75 | 7.87 | 7.87 | qfq | 12,315,617 | 96,416,743 | 0.38% |
| 2026-01-29 | 7.90 | 7.98 | 7.83 | 7.84 | 7.84 | qfq | 15,874,900 | 125,168,490 | -1.51% |
| 2026-01-28 | 8.05 | 8.07 | 7.92 | 7.96 | 7.96 | qfq | 17,215,301 | 137,237,374 | -1.36% |
| 2026-01-27 | 8.09 | 8.13 | 7.80 | 8.07 | 8.07 | qfq | 31,443,753 | 249,816,693 | -0.86% |
| 2026-01-26 | 8.48 | 8.50 | 8.07 | 8.14 | 8.14 | qfq | 30,984,400 | 255,381,311 | -4.24% |
| 2026-01-23 | 8.06 | 8.61 | 8.06 | 8.50 | 8.50 | qfq | 48,402,098 | 405,180,007 | 5.46% |
| 2026-01-22 | 8.09 | 8.09 | 8.03 | 8.06 | 8.06 | qfq | 10,929,700 | 88,066,177 | 0.00% |
| 2026-01-21 | 8.04 | 8.07 | 7.88 | 8.06 | 8.06 | qfq | 13,389,414 | 107,232,803 | 0.25% |
| 2026-01-20 | 8.18 | 8.23 | 8.01 | 8.04 | 8.04 | qfq | 16,906,409 | 136,592,209 | -1.71% |
| 2026-01-19 | 8.03 | 8.22 | 8.03 | 8.18 | 8.18 | qfq | 20,119,252 | 164,147,678 | 1.36% |
| 2026-01-16 | 8.00 | 8.22 | 8.00 | 8.07 | 8.07 | qfq | 27,320,700 | 222,305,631 | 1.38% |
| 2026-01-15 | 8.05 | 8.11 | 7.93 | 7.96 | 7.96 | qfq | 17,745,225 | 141,735,651 | -1.49% |
| 2026-01-14 | 8.00 | 8.17 | 7.99 | 8.08 | 8.08 | qfq | 23,882,725 | 192,965,232 | 1.00% |
| 2026-01-13 | 8.15 | 8.17 | 7.98 | 8.00 | 8.00 | qfq | 23,889,076 | 192,110,618 | -1.84% |
| 2026-01-12 | 8.12 | 8.15 | 8.05 | 8.15 | 8.15 | qfq | 22,559,142 | 183,017,250 | 0.87% |
| 2026-01-09 | 8.05 | 8.12 | 8.02 | 8.08 | 8.08 | qfq | 17,014,424 | 137,431,899 | 0.00% |
| 2026-01-08 | 8.01 | 8.12 | 7.95 | 8.08 | 8.08 | qfq | 17,510,400 | 141,137,981 | 1.00% |
| 2026-01-07 | 8.07 | 8.12 | 7.97 | 8.00 | 8.00 | qfq | 18,410,500 | 147,876,337 | -0.74% |
| 2026-01-06 | 8.08 | 8.10 | 8.02 | 8.06 | 8.06 | qfq | 16,352,385 | 131,815,361 | -0.25% |
| 2026-01-05 | 8.10 | 8.13 | 8.00 | 8.08 | 8.08 | qfq | 13,565,211 | 109,298,314 | 0.37% |
| 2025-12-31 | 8.15 | 8.27 | 7.96 | 8.05 | 8.05 | qfq | 15,506,601 | 125,084,897 | -0.25% |
| 2025-12-30 | 8.19 | 8.21 | 8.06 | 8.07 | 8.07 | qfq | 13,278,300 | 107,691,015 | -1.47% |
| 2025-12-29 | 8.32 | 8.32 | 8.15 | 8.19 | 8.19 | qfq | 13,913,100 | 114,036,052 | -1.56% |
| 2025-12-26 | 8.27 | 8.55 | 8.19 | 8.32 | 8.32 | qfq | 20,871,100 | 174,665,641 | 0.60% |
| 2025-12-25 | 8.31 | 8.32 | 8.21 | 8.27 | 8.27 | qfq | 10,021,000 | 82,649,107 | -0.84% |
| 2025-12-24 | 8.21 | 8.34 | 8.15 | 8.34 | 8.34 | qfq | 8,951,766 | 74,213,801 | 1.58% |
| 2025-12-23 | 8.40 | 8.40 | 8.18 | 8.21 | 8.21 | qfq | 11,411,100 | 94,278,850 | -2.26% |
| 2025-12-22 | 8.30 | 8.47 | 8.28 | 8.40 | 8.40 | qfq | 13,785,501 | 115,969,579 | 1.33% |
| 2025-12-19 | 8.00 | 8.44 | 8.00 | 8.29 | 8.29 | qfq | 19,829,500 | 165,021,969 | 2.85% |
| 2025-12-18 | 8.11 | 8.15 | 8.03 | 8.06 | 8.06 | qfq | 8,479,200 | 68,557,789 | -0.62% |
| 2025-12-17 | 8.12 | 8.22 | 7.90 | 8.11 | 8.11 | qfq | 15,141,400 | 121,751,459 | -0.12% |
| 2025-12-16 | 8.58 | 8.59 | 8.10 | 8.12 | 8.12 | qfq | 23,577,069 | 194,332,745 | -5.69% |
| 2025-12-15 | 8.25 | 8.67 | 8.24 | 8.61 | 8.61 | qfq | 29,025,002 | 248,405,927 | 4.24% |
| 2025-12-12 | 8.16 | 8.33 | 8.12 | 8.26 | 8.26 | qfq | 6,693,800 | 55,321,642 | 0.85% |
| 2025-12-11 | 8.29 | 8.39 | 8.18 | 8.19 | 8.19 | qfq | 8,415,700 | 69,397,501 | -0.61% |
| 2025-12-10 | 8.30 | 8.36 | 8.21 | 8.24 | 8.24 | qfq | 7,891,900 | 65,175,930 | -1.20% |
| 2025-12-09 | 8.48 | 8.54 | 8.31 | 8.34 | 8.34 | qfq | 13,239,600 | 111,203,113 | -1.88% |
| 2025-12-08 | 8.57 | 8.98 | 8.46 | 8.50 | 8.50 | qfq | 26,843,000 | 232,630,382 | 0.71% |
| 2025-12-05 | 8.21 | 8.44 | 8.12 | 8.44 | 8.44 | qfq | 11,241,909 | 93,441,347 | 2.80% |
| 2025-12-04 | 8.32 | 8.34 | 8.12 | 8.21 | 8.21 | qfq | 8,171,402 | 67,036,634 | -1.32% |
| 2025-12-03 | 8.35 | 8.40 | 8.26 | 8.32 | 8.32 | qfq | 9,414,000 | 78,294,153 | 0.00% |
| 2025-12-02 | 8.41 | 8.47 | 8.30 | 8.32 | 8.32 | qfq | 6,584,500 | 54,912,946 | -1.42% |
| 2025-12-01 | 8.32 | 8.62 | 8.32 | 8.44 | 8.44 | qfq | 12,204,200 | 103,335,132 | 1.20% |
| 2025-11-28 | 8.36 | 8.48 | 8.30 | 8.34 | 8.34 | qfq | 14,302,100 | 119,687,392 | -0.95% |
| 2025-11-27 | 7.98 | 8.50 | 7.96 | 8.42 | 8.42 | qfq | 30,177,901 | 250,835,705 | 5.65% |
| 2025-11-26 | 8.11 | 8.22 | 7.96 | 7.97 | 7.97 | qfq | 10,860,300 | 87,616,076 | -1.60% |
| 2025-11-25 | 7.97 | 8.20 | 7.90 | 8.10 | 8.10 | qfq | 14,472,002 | 117,072,405 | 2.79% |
| 2025-11-24 | 7.81 | 7.92 | 7.75 | 7.88 | 7.88 | qfq | 8,647,015 | 67,709,214 | 1.68% |
| 2025-11-21 | 7.90 | 8.05 | 7.65 | 7.75 | 7.75 | qfq | 18,866,800 | 147,584,570 | -2.88% |
| 2025-11-20 | 8.15 | 8.18 | 7.95 | 7.98 | 7.98 | qfq | 17,072,595 | 137,370,948 | -1.48% |
| 2025-11-19 | 8.45 | 8.47 | 8.07 | 8.10 | 8.10 | qfq | 22,823,371 | 186,861,445 | -4.48% |
| 2025-11-18 | 8.82 | 8.83 | 8.40 | 8.48 | 8.48 | qfq | 21,694,327 | 185,242,795 | -3.85% |
| 2025-11-17 | 8.81 | 8.86 | 8.71 | 8.82 | 8.82 | qfq | 20,750,555 | 182,384,571 | -0.34% |
| 2025-11-14 | 8.44 | 9.00 | 8.44 | 8.85 | 8.85 | qfq | 53,120,629 | 470,082,196 | 4.36% |
| 2025-11-13 | 8.40 | 8.49 | 8.30 | 8.48 | 8.48 | qfq | 11,438,701 | 96,316,383 | 1.19% |
| 2025-11-12 | 8.46 | 8.60 | 8.35 | 8.38 | 8.38 | qfq | 15,199,380 | 128,451,977 | -1.53% |
| 2025-11-11 | 8.50 | 8.58 | 8.45 | 8.51 | 8.51 | qfq | 8,869,900 | 75,538,391 | 0.24% |
| 2025-11-10 | 8.48 | 8.50 | 8.37 | 8.49 | 8.49 | qfq | 9,918,837 | 83,724,306 | 0.83% |
| 2025-11-07 | 8.51 | 8.52 | 8.41 | 8.42 | 8.42 | qfq | 11,315,911 | 95,607,832 | -1.06% |
| 2025-11-06 | 8.58 | 8.61 | 8.46 | 8.51 | 8.51 | qfq | 11,894,901 | 101,265,913 | -0.93% |
| 2025-11-05 | 8.34 | 8.62 | 8.32 | 8.59 | 8.59 | qfq | 19,103,401 | 163,028,127 | 2.02% |
| 2025-11-04 | 8.56 | 8.60 | 8.35 | 8.42 | 8.42 | qfq | 13,439,900 | 113,482,015 | -1.52% |
| 2025-11-03 | 8.60 | 8.66 | 8.42 | 8.55 | 8.55 | qfq | 13,567,320 | 115,259,205 | 0.12% |
| 2025-10-31 | 8.32 | 8.68 | 8.31 | 8.54 | 8.54 | qfq | 31,981,290 | 273,230,276 | 3.89% |
| 2025-10-30 | 8.25 | 8.33 | 8.22 | 8.22 | 8.22 | qfq | 10,662,500 | 88,156,134 | -0.96% |
| 2025-10-29 | 8.38 | 8.42 | 8.22 | 8.30 | 8.30 | qfq | 13,876,410 | 114,919,125 | -1.66% |
| 2025-10-28 | 8.28 | 8.48 | 8.26 | 8.44 | 8.44 | qfq | 24,892,262 | 209,374,069 | 2.30% |
| 2025-10-27 | 8.12 | 8.36 | 8.06 | 8.25 | 8.25 | qfq | 17,651,063 | 144,739,166 | 1.98% |
| 2025-10-24 | 8.10 | 8.13 | 8.07 | 8.09 | 8.09 | qfq | 8,813,710 | 71,366,165 | 0.00% |
| 2025-10-23 | 8.10 | 8.10 | 8.01 | 8.09 | 8.09 | qfq | 8,744,485 | 70,377,839 | -0.12% |
| 2025-10-22 | 8.09 | 8.14 | 8.03 | 8.10 | 8.10 | qfq | 7,651,800 | 61,955,990 | 0.12% |
| 2025-10-21 | 8.09 | 8.11 | 8.01 | 8.09 | 8.09 | qfq | 11,328,901 | 91,402,725 | -0.12% |
| 2025-10-20 | 8.12 | 8.20 | 8.04 | 8.10 | 8.10 | qfq | 14,204,411 | 115,086,641 | -0.12% |
| 2025-10-17 | 8.42 | 8.46 | 8.05 | 8.11 | 8.11 | qfq | 32,219,106 | 264,859,180 | -5.26% |
| 2025-10-16 | 9.15 | 9.15 | 8.48 | 8.56 | 8.56 | qfq | 55,848,833 | 489,622,291 | -2.17% |
| 2025-10-15 | 8.41 | 8.75 | 8.28 | 8.75 | 8.75 | qfq | 23,224,564 | 198,880,477 | 3.67% |
| 2025-10-14 | 8.43 | 8.79 | 8.38 | 8.44 | 8.44 | qfq | 22,406,873 | 192,940,287 | 0.24% |
| 2025-10-13 | 8.07 | 8.44 | 8.04 | 8.42 | 8.42 | qfq | 15,991,401 | 132,466,255 | -1.98% |
| 2025-10-10 | 8.74 | 8.75 | 8.53 | 8.59 | 8.59 | qfq | 17,365,412 | 149,704,021 | -2.16% |
| 2025-10-09 | 8.64 | 8.86 | 8.64 | 8.78 | 8.78 | qfq | 23,619,401 | 206,524,350 | 1.97% |
| 2025-09-30 | 8.54 | 8.73 | 8.50 | 8.61 | 8.61 | qfq | 15,496,431 | 133,387,752 | 0.82% |
| 2025-09-29 | 8.60 | 8.73 | 8.50 | 8.54 | 8.54 | qfq | 17,041,860 | 146,467,378 | -1.39% |
| 2025-09-26 | 8.56 | 8.85 | 8.40 | 8.66 | 8.66 | qfq | 28,518,300 | 246,022,426 | 0.81% |
| 2025-09-25 | 8.37 | 8.94 | 8.36 | 8.59 | 8.59 | qfq | 43,254,489 | 376,680,250 | 2.02% |
| 2025-09-24 | 8.16 | 8.44 | 8.14 | 8.42 | 8.42 | qfq | 18,581,201 | 154,771,449 | 2.43% |
| 2025-09-23 | 8.11 | 8.26 | 7.99 | 8.22 | 8.22 | qfq | 15,245,283 | 123,861,415 | 0.98% |
| 2025-09-22 | 8.28 | 8.30 | 8.08 | 8.14 | 8.14 | qfq | 13,537,400 | 110,323,332 | -2.16% |
| 2025-09-19 | 8.22 | 8.35 | 8.17 | 8.32 | 8.32 | qfq | 14,320,955 | 118,123,611 | 1.46% |
| 2025-09-18 | 8.48 | 8.55 | 8.15 | 8.20 | 8.20 | qfq | 25,277,213 | 210,240,221 | -3.64% |
| 2025-09-17 | 8.53 | 8.58 | 8.45 | 8.51 | 8.51 | qfq | 15,281,700 | 129,953,765 | -0.12% |
| 2025-09-16 | 8.24 | 8.56 | 8.20 | 8.52 | 8.52 | qfq | 25,712,800 | 217,630,871 | 3.40% |
| 2025-09-15 | 8.23 | 8.38 | 8.22 | 8.24 | 8.24 | qfq | 15,141,300 | 125,164,571 | -1.20% |
| 2025-09-12 | 8.35 | 8.50 | 8.33 | 8.34 | 8.34 | qfq | 18,303,044 | 153,757,689 | 0.00% |
| 2025-09-11 | 8.27 | 8.35 | 8.18 | 8.34 | 8.34 | qfq | 16,021,943 | 132,350,633 | 0.85% |
| 2025-09-10 | 8.46 | 8.46 | 8.19 | 8.27 | 8.27 | qfq | 20,212,506 | 167,191,799 | -1.55% |
| 2025-09-09 | 8.76 | 8.76 | 8.35 | 8.40 | 8.40 | qfq | 28,092,400 | 238,380,606 | -4.11% |
| 2025-09-08 | 8.36 | 8.80 | 8.35 | 8.76 | 8.76 | qfq | 31,074,840 | 267,572,031 | 4.41% |
| 2025-09-05 | 8.35 | 8.41 | 8.27 | 8.39 | 8.39 | qfq | 21,237,901 | 177,354,034 | 0.48% |
| 2025-09-04 | 8.31 | 8.56 | 8.24 | 8.35 | 8.35 | qfq | 20,829,256 | 175,791,882 | -0.24% |
| 2025-09-03 | 8.51 | 8.58 | 8.31 | 8.37 | 8.37 | qfq | 16,208,330 | 136,832,178 | -1.53% |
| 2025-09-02 | 8.64 | 8.67 | 8.34 | 8.50 | 8.50 | qfq | 21,567,317 | 182,652,053 | -1.39% |
| 2025-09-01 | 8.75 | 8.80 | 8.57 | 8.62 | 8.62 | qfq | 21,723,760 | 187,541,440 | -1.60% |
| 2025-08-29 | 8.75 | 8.89 | 8.71 | 8.76 | 8.76 | qfq | 17,781,757 | 156,220,340 | -0.45% |
| 2025-08-28 | 8.70 | 8.82 | 8.48 | 8.80 | 8.80 | qfq | 28,875,116 | 250,776,847 | 0.69% |
| 2025-08-27 | 9.00 | 9.15 | 8.74 | 8.74 | 8.74 | qfq | 32,264,700 | 289,688,672 | -2.89% |
| 2025-08-26 | 8.99 | 9.22 | 8.93 | 9.00 | 9.00 | qfq | 29,993,958 | 271,106,932 | -0.11% |
| 2025-08-25 | 9.08 | 9.09 | 8.87 | 9.01 | 9.01 | qfq | 38,261,909 | 342,883,075 | -0.77% |
| 2025-08-22 | 9.13 | 9.17 | 8.98 | 9.08 | 9.08 | qfq | 24,688,237 | 223,627,536 | -0.44% |
| 2025-08-21 | 9.50 | 9.50 | 9.10 | 9.12 | 9.12 | qfq | 34,010,699 | 314,464,080 | -3.18% |
| 2025-08-20 | 9.40 | 9.58 | 9.30 | 9.42 | 9.42 | qfq | 26,018,092 | 245,141,067 | -0.21% |
| 2025-08-19 | 9.45 | 9.65 | 9.35 | 9.44 | 9.44 | qfq | 29,632,448 | 281,374,206 | 0.75% |
| 2025-08-18 | 9.57 | 9.67 | 9.33 | 9.37 | 9.37 | qfq | 40,310,341 | 382,908,509 | -1.88% |
| 2025-08-15 | 9.24 | 9.58 | 9.18 | 9.55 | 9.55 | qfq | 32,971,462 | 310,064,857 | 3.02% |
| 2025-08-14 | 9.70 | 9.75 | 9.27 | 9.27 | 9.27 | qfq | 37,634,362 | 354,688,502 | -5.02% |
| 2025-08-13 | 9.75 | 9.83 | 9.65 | 9.76 | 9.76 | qfq | 34,176,622 | 332,974,917 | 0.10% |
| 2025-08-12 | 10.05 | 10.10 | 9.60 | 9.75 | 9.75 | qfq | 43,115,886 | 422,733,341 | -2.89% |
| 2025-08-11 | 9.98 | 10.27 | 9.81 | 10.04 | 10.04 | qfq | 52,544,836 | 528,205,547 | -0.20% |
| 2025-08-08 | 9.46 | 10.42 | 9.37 | 10.06 | 10.06 | qfq | 94,364,950 | 955,544,600 | 6.23% |
| 2025-08-07 | 9.71 | 9.90 | 9.38 | 9.47 | 9.47 | qfq | 37,891,856 | 362,088,041 | -2.67% |
| 2025-08-06 | 9.98 | 10.18 | 9.27 | 9.73 | 9.73 | qfq | 62,317,432 | 597,834,392 | -0.31% |
| 2025-08-05 | 9.60 | 9.94 | 9.43 | 9.76 | 9.76 | qfq | 45,084,803 | 435,691,009 | 1.67% |
| 2025-08-04 | 9.07 | 9.62 | 9.01 | 9.60 | 9.60 | qfq | 45,642,352 | 427,392,396 | 5.84% |
| 2025-08-01 | 9.08 | 9.12 | 8.97 | 9.07 | 9.07 | qfq | 23,558,829 | 213,076,847 | 0.00% |
| 2025-07-31 | 9.22 | 9.45 | 9.02 | 9.07 | 9.07 | qfq | 24,943,055 | 228,774,882 | -1.41% |
| 2025-07-30 | 9.34 | 9.42 | 9.08 | 9.20 | 9.20 | qfq | 27,432,356 | 252,849,345 | -2.95% |
| 2025-07-29 | 9.06 | 9.60 | 9.04 | 9.48 | 9.48 | qfq | 57,028,065 | 534,296,186 | 3.83% |
| 2025-07-28 | 9.02 | 9.30 | 8.98 | 9.13 | 9.13 | qfq | 31,304,201 | 286,999,095 | 0.66% |
| 2025-07-25 | 9.16 | 9.23 | 8.96 | 9.07 | 9.07 | qfq | 27,039,324 | 245,961,096 | -1.63% |
| 2025-07-24 | 9.10 | 9.30 | 9.00 | 9.22 | 9.22 | qfq | 34,321,006 | 314,934,776 | 1.10% |
| 2025-07-23 | 9.31 | 9.55 | 9.10 | 9.12 | 9.12 | qfq | 48,856,175 | 454,061,543 | -2.46% |
| 2025-07-22 | 9.80 | 9.97 | 9.23 | 9.35 | 9.35 | qfq | 62,018,591 | 597,628,851 | -3.41% |
| 2025-07-21 | 9.21 | 9.88 | 9.11 | 9.68 | 9.68 | qfq | 56,226,844 | 534,658,800 | 4.09% |
| 2025-07-18 | 9.07 | 9.60 | 9.00 | 9.30 | 9.30 | qfq | 53,278,232 | 496,810,488 | 1.86% |
| 2025-07-17 | 9.04 | 9.39 | 8.94 | 9.13 | 9.13 | qfq | 47,694,595 | 438,015,116 | 1.44% |
| 2025-07-16 | 9.02 | 9.16 | 8.81 | 9.00 | 9.00 | qfq | 42,559,360 | 383,575,260 | -0.22% |
| 2025-07-15 | 8.68 | 9.15 | 8.53 | 9.02 | 9.02 | qfq | 57,806,006 | 509,950,562 | 3.92% |
| 2025-07-14 | 8.65 | 8.85 | 8.53 | 8.68 | 8.68 | qfq | 33,495,400 | 290,113,441 | 0.70% |
| 2025-07-11 | 8.38 | 8.80 | 8.33 | 8.62 | 8.62 | qfq | 44,686,693 | 383,293,810 | 2.13% |
| 2025-07-10 | 8.33 | 8.80 | 8.33 | 8.44 | 8.44 | qfq | 44,111,809 | 375,986,961 | 1.93% |
| 2025-07-09 | 8.22 | 8.47 | 8.15 | 8.28 | 8.28 | qfq | 29,191,600 | 243,279,761 | 0.49% |
| 2025-07-08 | 8.32 | 8.36 | 8.16 | 8.24 | 8.24 | qfq | 24,954,701 | 205,694,891 | -0.12% |
| 2025-07-07 | 8.09 | 8.36 | 8.00 | 8.25 | 8.25 | qfq | 24,688,806 | 202,808,179 | 1.73% |
| 2025-07-04 | 8.23 | 8.23 | 8.05 | 8.11 | 8.11 | qfq | 14,270,205 | 115,847,634 | -1.46% |
| 2025-07-03 | 8.20 | 8.24 | 8.11 | 8.23 | 8.23 | qfq | 15,172,600 | 124,014,677 | 0.24% |
| 2025-07-02 | 8.33 | 8.38 | 8.14 | 8.21 | 8.21 | qfq | 15,125,100 | 124,428,989 | -1.68% |
| 2025-07-01 | 8.38 | 8.44 | 8.18 | 8.35 | 8.35 | qfq | 25,750,700 | 213,794,406 | -1.07% |
| 2025-06-30 | 8.42 | 8.51 | 8.34 | 8.44 | 8.44 | qfq | 29,480,101 | 247,878,849 | -0.24% |
| 2025-06-27 | 8.27 | 8.66 | 8.21 | 8.46 | 8.46 | qfq | 48,938,180 | 413,932,629 | 2.17% |
| 2025-06-26 | 8.18 | 8.68 | 8.10 | 8.28 | 8.28 | qfq | 45,719,460 | 381,211,736 | 0.73% |
| 2025-06-25 | 8.25 | 8.34 | 8.07 | 8.22 | 8.22 | qfq | 48,198,816 | 394,184,384 | -0.36% |
| 2025-06-24 | 7.47 | 8.25 | 7.47 | 8.25 | 8.25 | qfq | 50,272,320 | 401,303,225 | 10.00% |
| 2025-06-23 | 7.32 | 7.50 | 7.31 | 7.50 | 7.50 | qfq | 8,303,705 | 61,789,205 | 1.35% |
| 2025-06-20 | 7.37 | 7.49 | 7.32 | 7.40 | 7.40 | qfq | 9,721,100 | 71,896,696 | 0.27% |
| 2025-06-19 | 7.62 | 7.63 | 7.36 | 7.38 | 7.38 | qfq | 15,812,700 | 118,029,206 | -3.40% |
| 2025-06-18 | 7.55 | 7.68 | 7.48 | 7.64 | 7.64 | qfq | 13,004,000 | 98,782,988 | 1.19% |
| 2025-06-17 | 7.66 | 7.75 | 7.46 | 7.55 | 7.55 | qfq | 20,882,900 | 158,148,576 | -1.69% |
| 2025-06-16 | 7.70 | 7.82 | 7.65 | 7.68 | 7.68 | qfq | 16,929,000 | 130,636,584 | -1.16% |
| 2025-06-13 | 7.88 | 7.94 | 7.63 | 7.77 | 7.77 | qfq | 25,714,448 | 199,409,705 | -1.40% |
| 2025-06-12 | 7.98 | 8.02 | 7.83 | 7.88 | 7.88 | qfq | 22,774,900 | 179,784,189 | -1.75% |
| 2025-06-11 | 8.13 | 8.17 | 7.99 | 8.02 | 8.02 | qfq | 22,010,076 | 177,413,585 | -2.20% |
| 2025-06-10 | 8.01 | 8.25 | 7.90 | 8.20 | 8.20 | qfq | 41,720,910 | 337,202,298 | 2.12% |
| 2025-06-09 | 7.88 | 8.14 | 7.87 | 8.03 | 8.03 | qfq | 27,483,539 | 220,865,634 | 1.39% |
| 2025-06-06 | 8.05 | 8.05 | 7.88 | 7.92 | 7.92 | qfq | 25,334,058 | 200,512,872 | -1.86% |
| 2025-06-05 | 8.04 | 8.18 | 7.96 | 8.07 | 8.07 | qfq | 43,225,334 | 348,127,738 | -0.49% |
| 2025-06-04 | 8.36 | 8.39 | 7.97 | 8.11 | 8.11 | qfq | 58,719,500 | 474,523,391 | -3.45% |
| 2025-06-03 | 9.00 | 9.19 | 8.26 | 8.40 | 8.40 | qfq | 92,149,767 | 799,398,841 | -3.00% |
| 2025-05-30 | 8.24 | 8.66 | 7.96 | 8.66 | 8.66 | qfq | 99,471,859 | 834,477,117 | 10.04% |
| 2025-05-29 | 7.15 | 7.87 | 7.14 | 7.87 | 7.87 | qfq | 38,765,577 | 293,535,321 | 10.07% |
| 2025-05-28 | 7.30 | 7.35 | 7.11 | 7.15 | 7.15 | qfq | 11,588,900 | 83,777,489 | -2.05% |
| 2025-05-27 | 7.40 | 7.40 | 7.27 | 7.30 | 7.30 | qfq | 7,657,901 | 55,921,986 | -1.22% |
| 2025-05-26 | 7.28 | 7.39 | 7.25 | 7.39 | 7.39 | qfq | 7,892,577 | 57,784,153 | 1.23% |
| 2025-05-23 | 7.45 | 7.48 | 7.27 | 7.30 | 7.30 | qfq | 14,238,121 | 104,906,206 | -2.28% |
| 2025-05-22 | 7.69 | 7.79 | 7.45 | 7.47 | 7.47 | qfq | 13,237,600 | 100,070,034 | -2.86% |
| 2025-05-21 | 7.82 | 7.84 | 7.63 | 7.69 | 7.69 | qfq | 13,020,700 | 100,265,605 | -1.79% |
| 2025-05-20 | 7.82 | 7.88 | 7.72 | 7.83 | 7.83 | qfq | 8,734,000 | 68,323,379 | 0.13% |
| 2025-05-19 | 7.79 | 7.88 | 7.65 | 7.82 | 7.82 | qfq | 10,141,009 | 78,852,688 | 0.39% |
| 2025-05-16 | 7.80 | 7.90 | 7.78 | 7.79 | 7.79 | qfq | 10,572,500 | 82,786,456 | -0.51% |
| 2025-05-15 | 8.11 | 8.11 | 7.82 | 7.83 | 7.83 | qfq | 12,931,800 | 102,118,222 | -3.45% |
| 2025-05-14 | 8.26 | 8.33 | 8.08 | 8.11 | 8.11 | qfq | 15,340,600 | 125,346,244 | -1.22% |
| 2025-05-13 | 8.32 | 8.43 | 8.12 | 8.21 | 8.21 | qfq | 14,131,110 | 116,079,687 | -1.08% |
| 2025-05-12 | 7.96 | 8.40 | 7.91 | 8.30 | 8.30 | qfq | 27,508,272 | 224,832,606 | 5.33% |
| 2025-05-09 | 8.07 | 8.08 | 7.80 | 7.88 | 7.88 | qfq | 14,683,901 | 115,892,121 | -2.48% |
| 2025-05-08 | 7.98 | 8.33 | 7.90 | 8.08 | 8.08 | qfq | 25,902,972 | 210,013,293 | 0.12% |
| 2025-05-07 | 7.77 | 8.27 | 7.70 | 8.07 | 8.07 | qfq | 38,300,415 | 308,818,417 | 4.94% |
| 2025-05-06 | 7.45 | 7.72 | 7.45 | 7.69 | 7.69 | qfq | 18,854,104 | 143,420,825 | 5.34% |
| 2025-04-30 | 7.33 | 7.42 | 7.28 | 7.30 | 7.30 | qfq | 11,390,800 | 83,640,852 | 0.00% |
| 2025-04-29 | 7.58 | 7.59 | 7.29 | 7.30 | 7.30 | qfq | 15,874,310 | 117,973,054 | -3.95% |
| 2025-04-28 | 7.67 | 7.68 | 7.50 | 7.60 | 7.60 | qfq | 11,860,400 | 89,730,647 | -1.04% |
| 2025-04-25 | 7.63 | 7.74 | 7.58 | 7.68 | 7.68 | qfq | 8,651,111 | 66,476,542 | 0.26% |
| 2025-04-24 | 7.85 | 7.90 | 7.62 | 7.66 | 7.66 | qfq | 13,377,802 | 103,213,794 | -3.16% |
| 2025-04-23 | 7.63 | 8.20 | 7.58 | 7.91 | 7.91 | qfq | 24,607,401 | 194,288,789 | 4.77% |
| 2025-04-22 | 7.62 | 7.67 | 7.52 | 7.55 | 7.55 | qfq | 8,305,000 | 62,853,303 | -1.31% |
| 2025-04-21 | 7.46 | 7.68 | 7.40 | 7.65 | 7.65 | qfq | 8,930,500 | 67,762,891 | 2.55% |
| 2025-04-18 | 7.41 | 7.55 | 7.36 | 7.46 | 7.46 | qfq | 8,031,800 | 59,686,773 | 0.00% |
| 2025-04-17 | 7.33 | 7.55 | 7.33 | 7.46 | 7.46 | qfq | 7,787,800 | 58,240,849 | 0.27% |
| 2025-04-16 | 7.72 | 7.77 | 7.33 | 7.44 | 7.44 | qfq | 14,401,900 | 108,002,117 | -4.25% |
| 2025-04-15 | 7.92 | 8.00 | 7.70 | 7.77 | 7.77 | qfq | 12,148,110 | 94,540,436 | -2.26% |
| 2025-04-14 | 7.90 | 8.15 | 7.85 | 7.95 | 7.95 | qfq | 15,871,911 | 126,528,893 | 2.19% |
| 2025-04-11 | 7.80 | 7.99 | 7.72 | 7.78 | 7.78 | qfq | 17,169,001 | 135,491,867 | -1.02% |
| 2025-04-10 | 8.06 | 8.23 | 7.76 | 7.86 | 7.86 | qfq | 32,592,301 | 260,493,536 | -0.63% |
| 2025-04-09 | 7.05 | 8.04 | 6.85 | 7.91 | 7.91 | qfq | 39,399,502 | 294,500,037 | 4.08% |
| 2025-04-08 | 7.56 | 8.02 | 7.46 | 7.60 | 7.60 | qfq | 42,634,328 | 324,594,078 | -8.32% |
| 2025-04-07 | 8.29 | 8.35 | 8.29 | 8.29 | 8.29 | qfq | 8,474,100 | 70,261,473 | -9.99% |
| 2025-04-03 | 9.53 | 9.92 | 9.00 | 9.21 | 9.21 | qfq | 43,319,629 | 412,986,808 | -2.33% |
| 2025-04-02 | 9.66 | 10.09 | 9.27 | 9.43 | 9.43 | qfq | 46,183,701 | 446,107,569 | -3.28% |
| 2025-04-01 | 9.41 | 9.94 | 9.34 | 9.75 | 9.75 | qfq | 40,975,628 | 398,029,700 | 1.67% |
| 2025-03-31 | 9.26 | 9.68 | 8.88 | 9.59 | 9.59 | qfq | 45,486,300 | 424,768,807 | 2.68% |
| 2025-03-28 | 9.10 | 9.56 | 9.00 | 9.34 | 9.34 | qfq | 39,664,914 | 368,422,424 | 3.32% |
| 2025-03-27 | 9.15 | 9.31 | 8.87 | 9.04 | 9.04 | qfq | 43,772,391 | 396,588,576 | -1.42% |
| 2025-03-26 | 8.31 | 9.17 | 8.29 | 9.17 | 9.17 | qfq | 51,819,191 | 462,180,924 | 9.95% |
| 2025-03-25 | 8.49 | 8.54 | 8.24 | 8.34 | 8.34 | qfq | 14,687,700 | 123,070,185 | -1.18% |
| 2025-03-24 | 8.86 | 8.88 | 8.24 | 8.44 | 8.44 | qfq | 27,414,839 | 231,779,424 | -4.85% |
| 2025-03-21 | 8.79 | 9.05 | 8.66 | 8.87 | 8.87 | qfq | 24,964,500 | 221,308,509 | 0.00% |
| 2025-03-20 | 8.84 | 9.18 | 8.57 | 8.87 | 8.87 | qfq | 34,967,779 | 312,830,033 | -0.56% |
| 2025-03-19 | 9.21 | 9.52 | 8.88 | 8.92 | 8.92 | qfq | 59,309,856 | 543,138,527 | -7.37% |
| 2025-03-18 | 9.66 | 10.12 | 9.31 | 9.63 | 9.63 | qfq | 68,861,261 | 676,054,922 | 4.67% |
| 2025-03-17 | 9.53 | 9.58 | 9.07 | 9.20 | 9.20 | qfq | 33,482,397 | 310,813,441 | -4.27% |
| 2025-03-14 | 9.19 | 9.89 | 9.10 | 9.61 | 9.61 | qfq | 50,280,842 | 479,771,256 | 5.60% |
| 2025-03-13 | 9.50 | 9.51 | 9.05 | 9.10 | 9.10 | qfq | 32,152,266 | 296,169,250 | -4.91% |
| 2025-03-12 | 9.42 | 9.64 | 9.22 | 9.57 | 9.57 | qfq | 49,657,022 | 470,530,068 | 0.95% |
| 2025-03-11 | 8.85 | 9.50 | 8.80 | 9.48 | 9.48 | qfq | 50,768,996 | 469,384,501 | 4.98% |
| 2025-03-10 | 8.89 | 9.45 | 8.85 | 9.03 | 9.03 | qfq | 59,369,653 | 540,118,711 | -2.48% |
| 2025-03-07 | 8.81 | 9.60 | 8.77 | 9.26 | 9.26 | qfq | 87,423,326 | 811,402,646 | 6.07% |
| 2025-03-06 | 8.70 | 9.26 | 8.62 | 8.73 | 8.73 | qfq | 46,382,878 | 410,829,028 | -0.91% |
| 2025-03-05 | 8.41 | 9.00 | 8.41 | 8.81 | 8.81 | qfq | 32,340,873 | 282,360,617 | 4.01% |
| 2025-03-04 | 8.56 | 8.56 | 8.02 | 8.47 | 8.47 | qfq | 32,721,000 | 274,043,781 | -4.51% |
| 2025-03-03 | 8.39 | 9.10 | 8.12 | 8.87 | 8.87 | qfq | 60,257,505 | 524,374,133 | 5.34% |
| 2025-02-28 | 8.29 | 9.12 | 8.29 | 8.42 | 8.42 | qfq | 78,986,974 | 694,966,067 | 1.57% |
| 2025-02-27 | 7.54 | 8.29 | 7.40 | 8.29 | 8.29 | qfq | 49,310,368 | 392,006,733 | 9.95% |
| 2025-02-26 | 7.78 | 7.78 | 7.48 | 7.54 | 7.54 | qfq | 14,090,035 | 106,723,973 | -2.20% |
| 2025-02-25 | 7.60 | 7.85 | 7.53 | 7.71 | 7.71 | qfq | 18,340,700 | 141,520,888 | 0.65% |
| 2025-02-24 | 7.48 | 7.80 | 7.19 | 7.66 | 7.66 | qfq | 28,076,900 | 212,004,303 | 3.37% |
| 2025-02-21 | 7.55 | 7.55 | 7.26 | 7.41 | 7.41 | qfq | 18,614,316 | 137,612,285 | -1.46% |
| 2025-02-20 | 7.67 | 7.68 | 7.47 | 7.52 | 7.52 | qfq | 12,320,101 | 92,966,706 | -1.70% |
| 2025-02-19 | 7.59 | 7.74 | 7.52 | 7.65 | 7.65 | qfq | 12,062,900 | 92,168,156 | 0.79% |
| 2025-02-18 | 7.80 | 7.94 | 7.54 | 7.59 | 7.59 | qfq | 17,145,701 | 133,015,910 | -1.68% |
| 2025-02-17 | 7.76 | 7.87 | 7.61 | 7.72 | 7.72 | qfq | 10,226,100 | 79,047,573 | -1.28% |
| 2025-02-14 | 7.90 | 7.93 | 7.70 | 7.82 | 7.82 | qfq | 11,996,700 | 93,642,418 | -1.39% |
| 2025-02-13 | 8.08 | 8.22 | 7.91 | 7.93 | 7.93 | qfq | 12,311,500 | 98,709,833 | -0.75% |
| 2025-02-12 | 7.99 | 8.28 | 7.81 | 7.99 | 7.99 | qfq | 15,022,610 | 120,441,502 | 0.13% |
| 2025-02-11 | 8.12 | 8.17 | 7.78 | 7.98 | 7.98 | qfq | 17,804,399 | 141,711,109 | -1.97% |
| 2025-02-10 | 8.12 | 8.20 | 7.91 | 8.14 | 8.14 | qfq | 19,880,500 | 160,906,813 | 1.12% |
| 2025-02-07 | 7.83 | 8.12 | 7.78 | 8.05 | 8.05 | qfq | 29,678,382 | 237,201,156 | 2.81% |
| 2025-02-06 | 7.30 | 7.84 | 7.28 | 7.83 | 7.83 | qfq | 28,113,127 | 215,637,402 | 7.70% |
| 2025-02-05 | 6.96 | 7.40 | 6.82 | 7.27 | 7.27 | qfq | 21,101,200 | 150,494,214 | 5.98% |
| 2025-01-27 | 7.09 | 7.09 | 6.78 | 6.86 | 6.86 | qfq | 9,101,300 | 62,726,837 | -2.42% |
| 2025-01-24 | 7.01 | 7.14 | 6.88 | 7.03 | 7.03 | qfq | 7,992,000 | 56,289,315 | 0.14% |
| 2025-01-23 | 7.30 | 7.32 | 7.01 | 7.02 | 7.02 | qfq | 8,645,000 | 62,027,788 | -0.85% |
| 2025-01-22 | 7.25 | 7.32 | 7.02 | 7.08 | 7.08 | qfq | 9,534,624 | 68,332,330 | -3.28% |
| 2025-01-21 | 7.32 | 7.47 | 7.14 | 7.32 | 7.32 | qfq | 11,710,725 | 85,573,123 | 1.39% |
| 2025-01-20 | 7.27 | 7.46 | 7.16 | 7.22 | 7.22 | qfq | 10,126,100 | 73,922,592 | 0.56% |
| 2025-01-17 | 7.19 | 7.25 | 7.08 | 7.18 | 7.18 | qfq | 6,716,700 | 48,076,669 | -0.97% |
| 2025-01-16 | 7.09 | 7.32 | 7.09 | 7.25 | 7.25 | qfq | 10,801,400 | 77,974,946 | 2.40% |
| 2025-01-15 | 7.25 | 7.25 | 7.05 | 7.08 | 7.08 | qfq | 6,759,200 | 47,983,091 | -2.34% |
| 2025-01-14 | 7.05 | 7.25 | 6.99 | 7.25 | 7.25 | qfq | 12,721,400 | 90,992,544 | 3.87% |
| 2025-01-13 | 6.71 | 7.05 | 6.48 | 6.98 | 6.98 | qfq | 10,581,637 | 71,930,113 | 2.80% |
| 2025-01-10 | 6.99 | 7.15 | 6.79 | 6.79 | 6.79 | qfq | 10,392,300 | 71,930,479 | -3.82% |
| 2025-01-09 | 6.98 | 7.24 | 6.90 | 7.06 | 7.06 | qfq | 12,659,000 | 90,335,893 | 1.00% |
| 2025-01-08 | 7.08 | 7.12 | 6.78 | 6.99 | 6.99 | qfq | 10,379,301 | 72,226,899 | -1.27% |
| 2025-01-07 | 6.99 | 7.10 | 6.84 | 7.08 | 7.08 | qfq | 9,858,700 | 68,575,099 | 2.16% |
| 2025-01-06 | 6.90 | 7.20 | 6.72 | 6.93 | 6.93 | qfq | 14,883,000 | 103,440,747 | 0.73% |
| 2025-01-03 | 7.27 | 7.31 | 6.86 | 6.88 | 6.88 | qfq | 16,965,200 | 119,060,140 | -5.36% |
| 2025-01-02 | 7.56 | 7.57 | 7.19 | 7.27 | 7.27 | qfq | 15,016,160 | 110,498,123 | -3.84% |
| 2024-12-31 | 7.81 | 7.90 | 7.51 | 7.56 | 7.56 | qfq | 13,058,336 | 99,564,669 | -3.69% |
| 2024-12-30 | 8.13 | 8.13 | 7.76 | 7.85 | 7.85 | qfq | 15,295,186 | 120,248,052 | -3.33% |
| 2024-12-27 | 8.30 | 8.43 | 8.06 | 8.12 | 8.12 | qfq | 19,503,401 | 160,155,846 | 0.50% |
| 2024-12-26 | 8.00 | 8.29 | 8.00 | 8.08 | 8.08 | qfq | 18,202,000 | 148,198,479 | -0.25% |
| 2024-12-25 | 7.93 | 8.24 | 7.60 | 8.10 | 8.10 | qfq | 27,353,243 | 217,095,037 | 3.85% |
| 2024-12-24 | 7.82 | 8.15 | 7.76 | 7.80 | 7.80 | qfq | 16,480,409 | 130,304,738 | -0.51% |
| 2024-12-23 | 8.06 | 8.21 | 7.80 | 7.84 | 7.84 | qfq | 20,064,915 | 159,541,941 | -3.09% |
| 2024-12-20 | 8.30 | 8.44 | 8.00 | 8.09 | 8.09 | qfq | 26,226,294 | 212,980,631 | -3.69% |
| 2024-12-19 | 8.07 | 8.57 | 7.96 | 8.40 | 8.40 | qfq | 26,133,690 | 217,027,138 | 2.82% |
| 2024-12-18 | 8.26 | 8.54 | 8.05 | 8.17 | 8.17 | qfq | 24,970,950 | 206,336,155 | -1.33% |
| 2024-12-17 | 8.76 | 8.99 | 8.21 | 8.28 | 8.28 | qfq | 33,184,400 | 285,326,432 | -5.05% |
| 2024-12-16 | 9.26 | 9.33 | 8.60 | 8.72 | 8.72 | qfq | 40,461,593 | 357,703,303 | -6.74% |
| 2024-12-13 | 9.65 | 10.00 | 9.11 | 9.35 | 9.35 | qfq | 49,582,550 | 473,520,795 | -4.20% |
| 2024-12-12 | 9.63 | 9.95 | 9.29 | 9.76 | 9.76 | qfq | 53,060,301 | 510,889,457 | 1.88% |
| 2024-12-11 | 8.81 | 9.58 | 8.66 | 9.58 | 9.58 | qfq | 60,709,454 | 563,824,070 | 9.99% |
| 2024-12-10 | 8.66 | 8.88 | 8.20 | 8.71 | 8.71 | qfq | 39,480,225 | 340,069,579 | 4.94% |
| 2024-12-09 | 8.27 | 8.54 | 8.17 | 8.30 | 8.30 | qfq | 19,345,784 | 161,730,584 | 0.36% |
| 2024-12-06 | 8.39 | 8.40 | 7.82 | 8.27 | 8.27 | qfq | 27,828,056 | 225,332,729 | -1.31% |
| 2024-12-05 | 8.50 | 8.60 | 8.28 | 8.38 | 8.38 | qfq | 18,328,900 | 153,907,862 | -0.59% |
| 2024-12-04 | 8.53 | 8.82 | 8.35 | 8.43 | 8.43 | qfq | 19,456,800 | 167,474,794 | -1.98% |
| 2024-12-03 | 8.85 | 8.96 | 8.51 | 8.60 | 8.60 | qfq | 20,519,800 | 177,518,504 | -2.82% |
| 2024-12-02 | 8.63 | 8.85 | 8.50 | 8.85 | 8.85 | qfq | 26,076,667 | 227,111,206 | 2.67% |
| 2024-11-29 | 8.40 | 8.76 | 8.08 | 8.62 | 8.62 | qfq | 34,719,350 | 292,593,632 | 1.89% |
| 2024-11-28 | 8.46 | 8.91 | 8.18 | 8.46 | 8.46 | qfq | 46,692,030 | 399,434,164 | 2.55% |
| 2024-11-27 | 7.84 | 8.34 | 7.50 | 8.25 | 8.25 | qfq | 35,623,000 | 285,021,602 | 5.23% |
| 2024-11-26 | 8.20 | 8.20 | 7.74 | 7.84 | 7.84 | qfq | 23,701,601 | 187,708,452 | -3.57% |
| 2024-11-25 | 8.50 | 8.63 | 7.93 | 8.13 | 8.13 | qfq | 30,286,515 | 246,953,579 | -4.80% |
| 2024-11-22 | 9.16 | 9.20 | 8.49 | 8.54 | 8.54 | qfq | 33,369,000 | 294,790,948 | -6.36% |
| 2024-11-21 | 9.16 | 9.38 | 8.95 | 9.12 | 9.12 | qfq | 28,964,935 | 265,256,276 | 1.11% |
| 2024-11-20 | 9.24 | 9.34 | 8.76 | 9.02 | 9.02 | qfq | 41,517,090 | 374,172,570 | -2.38% |
| 2024-11-19 | 8.66 | 9.24 | 8.30 | 9.24 | 9.24 | qfq | 36,507,300 | 320,235,157 | 7.69% |
| 2024-11-18 | 8.79 | 9.27 | 8.30 | 8.58 | 8.58 | qfq | 36,646,052 | 321,654,279 | -2.28% |
| 2024-11-15 | 8.81 | 9.29 | 8.73 | 8.78 | 8.78 | qfq | 23,394,235 | 209,657,632 | -4.36% |
| 2024-11-14 | 10.00 | 10.03 | 9.13 | 9.18 | 9.18 | qfq | 29,254,096 | 279,879,922 | -6.99% |
| 2024-11-13 | 9.12 | 9.92 | 8.97 | 9.87 | 9.87 | qfq | 42,624,357 | 406,681,460 | 8.22% |
| 2024-11-12 | 9.48 | 9.60 | 8.96 | 9.12 | 9.12 | qfq | 25,724,459 | 237,154,644 | -3.80% |
| 2024-11-11 | 9.61 | 9.72 | 9.17 | 9.48 | 9.48 | qfq | 33,611,516 | 315,648,213 | -3.17% |
| 2024-11-08 | 9.50 | 10.26 | 9.46 | 9.79 | 9.79 | qfq | 45,264,340 | 446,719,056 | 2.19% |
| 2024-11-07 | 9.41 | 9.95 | 9.25 | 9.58 | 9.58 | qfq | 34,285,216 | 328,432,128 | 0.63% |
| 2024-11-06 | 9.96 | 10.13 | 9.45 | 9.52 | 9.52 | qfq | 53,630,173 | 525,017,318 | 0.32% |
| 2024-11-05 | 8.65 | 9.49 | 8.55 | 9.49 | 9.49 | qfq | 60,712,809 | 551,611,714 | 9.97% |
| 2024-11-04 | 8.10 | 9.20 | 8.00 | 8.63 | 8.63 | qfq | 65,179,205 | 571,449,475 | 1.41% |
| 2024-11-01 | 8.01 | 8.67 | 8.01 | 8.51 | 8.51 | qfq | 91,017,877 | 782,406,841 | 7.99% |
| 2024-10-31 | 7.30 | 8.17 | 7.06 | 7.88 | 7.88 | qfq | 74,130,333 | 566,221,750 | 5.63% |
| 2024-10-30 | 7.59 | 8.09 | 7.33 | 7.46 | 7.46 | qfq | 62,157,094 | 482,254,903 | -1.71% |
| 2024-10-29 | 7.67 | 8.05 | 7.47 | 7.59 | 7.59 | qfq | 48,630,015 | 377,867,936 | -2.57% |
| 2024-10-28 | 8.09 | 8.34 | 7.60 | 7.79 | 7.79 | qfq | 70,150,591 | 557,286,289 | -3.71% |
| 2024-10-25 | 7.28 | 8.10 | 7.10 | 8.09 | 8.09 | qfq | 103,151,852 | 777,754,836 | 9.92% |
| 2024-10-24 | 6.73 | 7.36 | 6.73 | 7.36 | 7.36 | qfq | 115,192,649 | 825,233,119 | 10.01% |
| 2024-10-23 | 6.00 | 6.69 | 6.00 | 6.69 | 6.69 | qfq | 68,690,984 | 442,188,454 | 10.03% |
| 2024-10-22 | 6.11 | 6.48 | 5.92 | 6.08 | 6.08 | qfq | 76,462,919 | 477,140,658 | 3.23% |
| 2024-10-21 | 5.44 | 5.89 | 5.41 | 5.89 | 5.89 | qfq | 43,091,440 | 250,251,507 | 10.09% |
| 2024-10-18 | 5.19 | 5.52 | 5.13 | 5.35 | 5.35 | qfq | 19,567,403 | 103,436,320 | 2.88% |
| 2024-10-17 | 5.30 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 7,437,600 | 39,142,767 | -1.33% |
| 2024-10-16 | 5.32 | 5.36 | 5.17 | 5.27 | 5.27 | qfq | 12,671,600 | 66,549,301 | -1.68% |
| 2024-10-15 | 5.15 | 5.57 | 5.08 | 5.36 | 5.36 | qfq | 23,198,198 | 124,418,313 | 3.47% |
| 2024-10-14 | 5.08 | 5.19 | 4.95 | 5.18 | 5.18 | qfq | 11,859,803 | 60,444,622 | 4.86% |
| 2024-10-11 | 5.09 | 5.14 | 4.88 | 4.94 | 4.94 | qfq | 11,319,427 | 56,545,122 | -3.14% |
| 2024-10-10 | 5.14 | 5.26 | 5.06 | 5.10 | 5.10 | qfq | 14,404,697 | 74,365,964 | -1.92% |
| 2024-10-09 | 5.76 | 5.76 | 5.20 | 5.20 | 5.20 | qfq | 26,103,962 | 138,434,383 | -10.03% |
| 2024-10-08 | 6.10 | 6.11 | 5.50 | 5.78 | 5.78 | qfq | 32,288,700 | 187,623,934 | 4.14% |
| 2024-09-30 | 5.31 | 5.56 | 5.13 | 5.55 | 5.55 | qfq | 23,031,008 | 124,422,949 | 9.90% |
| 2024-09-27 | 4.89 | 5.08 | 4.84 | 5.05 | 5.05 | qfq | 10,747,301 | 53,264,896 | 4.99% |
| 2024-09-26 | 4.72 | 4.82 | 4.62 | 4.81 | 4.81 | qfq | 11,883,464 | 56,015,526 | 1.91% |
| 2024-09-25 | 4.70 | 4.89 | 4.66 | 4.72 | 4.72 | qfq | 12,904,500 | 61,850,995 | 1.51% |
| 2024-09-24 | 4.57 | 4.66 | 4.46 | 4.65 | 4.65 | qfq | 13,961,000 | 63,699,679 | 2.20% |
| 2024-09-23 | 4.53 | 4.66 | 4.52 | 4.55 | 4.55 | qfq | 4,309,000 | 19,652,055 | 0.44% |
| 2024-09-20 | 4.63 | 4.66 | 4.49 | 4.53 | 4.53 | qfq | 5,139,000 | 23,355,480 | -2.16% |
| 2024-09-19 | 4.53 | 4.66 | 4.51 | 4.63 | 4.63 | qfq | 4,417,937 | 20,325,664 | 2.89% |
| 2024-09-18 | 4.43 | 4.56 | 4.39 | 4.50 | 4.50 | qfq | 4,067,400 | 18,115,176 | -0.44% |
| 2024-09-13 | 4.64 | 4.66 | 4.51 | 4.52 | 4.52 | qfq | 4,148,400 | 18,934,519 | -3.00% |
| 2024-09-12 | 4.60 | 4.72 | 4.60 | 4.66 | 4.66 | qfq | 3,802,405 | 17,793,435 | 0.87% |
| 2024-09-11 | 4.73 | 4.79 | 4.61 | 4.62 | 4.62 | qfq | 4,639,318 | 21,715,433 | -3.35% |
| 2024-09-10 | 4.67 | 4.81 | 4.58 | 4.78 | 4.78 | qfq | 6,769,593 | 31,721,219 | 2.58% |
| 2024-09-09 | 4.72 | 4.77 | 4.59 | 4.66 | 4.66 | qfq | 5,386,700 | 25,189,976 | -1.69% |
| 2024-09-06 | 4.85 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 4,082,300 | 19,428,393 | -2.27% |
| 2024-09-05 | 4.93 | 4.97 | 4.82 | 4.85 | 4.85 | qfq | 4,181,500 | 20,395,914 | -1.42% |
| 2024-09-04 | 4.97 | 4.98 | 4.88 | 4.92 | 4.92 | qfq | 4,415,000 | 21,746,232 | -1.01% |
| 2024-09-03 | 4.88 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 4,619,700 | 22,737,572 | 1.22% |
| 2024-09-02 | 5.07 | 5.09 | 4.88 | 4.91 | 4.91 | qfq | 6,619,135 | 32,994,462 | -3.73% |
| 2024-08-30 | 4.96 | 5.13 | 4.93 | 5.10 | 5.10 | qfq | 10,326,401 | 51,902,753 | 1.59% |
| 2024-08-29 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | qfq | 4,543,500 | 22,495,833 | 3.08% |
| 2024-08-28 | 4.82 | 4.89 | 4.76 | 4.87 | 4.87 | qfq | 3,179,000 | 15,383,658 | 0.62% |
| 2024-08-27 | 4.96 | 4.96 | 4.80 | 4.84 | 4.84 | qfq | 4,784,100 | 23,274,353 | -1.83% |
| 2024-08-26 | 5.00 | 5.00 | 4.77 | 4.93 | 4.93 | qfq | 7,404,600 | 36,276,171 | 2.92% |
| 2024-08-23 | 4.90 | 4.94 | 4.57 | 4.79 | 4.79 | qfq | 11,672,273 | 55,294,340 | -3.23% |
| 2024-08-22 | 5.00 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 4,233,113 | 21,156,142 | -2.37% |
| 2024-08-21 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | qfq | 2,353,079 | 11,904,819 | 0.40% |
| 2024-08-20 | 5.17 | 5.20 | 4.96 | 5.05 | 5.05 | qfq | 6,685,800 | 33,949,066 | -3.07% |
| 2024-08-19 | 5.20 | 5.27 | 5.14 | 5.21 | 5.21 | qfq | 2,562,000 | 13,336,048 | 0.00% |
| 2024-08-16 | 5.27 | 5.27 | 5.18 | 5.21 | 5.21 | qfq | 4,456,600 | 23,184,617 | -1.14% |
| 2024-08-15 | 5.23 | 5.30 | 5.18 | 5.27 | 5.27 | qfq | 3,558,000 | 18,650,782 | 0.76% |
| 2024-08-14 | 5.28 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 3,280,200 | 17,221,142 | -0.76% |
| 2024-08-13 | 5.35 | 5.35 | 5.17 | 5.27 | 5.27 | qfq | 4,988,200 | 26,159,124 | -1.86% |
| 2024-08-12 | 5.53 | 5.54 | 5.31 | 5.37 | 5.37 | qfq | 4,945,847 | 26,606,181 | -2.72% |
| 2024-08-09 | 5.57 | 5.61 | 5.50 | 5.52 | 5.52 | qfq | 3,509,139 | 19,525,579 | -0.90% |
| 2024-08-08 | 5.58 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 5,102,860 | 28,217,233 | -0.36% |
| 2024-08-07 | 5.73 | 5.78 | 5.53 | 5.59 | 5.59 | qfq | 13,359,029 | 75,503,668 | -2.44% |
| 2024-08-06 | 5.62 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 4,029,700 | 22,917,395 | 2.32% |
| 2024-08-05 | 5.69 | 5.75 | 5.59 | 5.60 | 5.60 | qfq | 5,680,900 | 32,071,351 | -1.41% |
| 2024-08-02 | 5.72 | 5.79 | 5.68 | 5.68 | 5.68 | qfq | 4,965,000 | 28,398,519 | -1.39% |
| 2024-08-01 | 5.78 | 5.91 | 5.72 | 5.76 | 5.76 | qfq | 6,147,800 | 35,654,216 | 0.00% |
| 2024-07-31 | 5.60 | 5.82 | 5.53 | 5.76 | 5.76 | qfq | 6,822,201 | 38,773,304 | 2.86% |
| 2024-07-30 | 5.55 | 5.72 | 5.45 | 5.60 | 5.60 | qfq | 5,786,101 | 32,513,844 | 1.27% |
| 2024-07-29 | 5.74 | 5.74 | 5.48 | 5.53 | 5.53 | qfq | 7,886,999 | 43,727,069 | -3.15% |
| 2024-07-26 | 5.73 | 5.77 | 5.65 | 5.71 | 5.71 | qfq | 5,201,667 | 29,616,806 | 0.00% |
| 2024-07-25 | 5.78 | 5.92 | 5.62 | 5.71 | 5.71 | qfq | 6,200,710 | 35,914,751 | -2.56% |
| 2024-07-24 | 6.01 | 6.11 | 5.84 | 5.86 | 5.86 | qfq | 6,599,467 | 39,121,945 | -2.82% |
| 2024-07-23 | 6.08 | 6.20 | 6.02 | 6.03 | 6.03 | qfq | 8,428,501 | 51,480,465 | -1.63% |
| 2024-07-22 | 5.94 | 6.16 | 5.93 | 6.13 | 6.13 | qfq | 7,679,271 | 46,599,983 | 2.68% |
| 2024-07-19 | 5.85 | 6.01 | 5.83 | 5.97 | 5.97 | qfq | 3,956,200 | 23,555,168 | 1.19% |
| 2024-07-18 | 5.97 | 5.98 | 5.83 | 5.90 | 5.90 | qfq | 3,959,300 | 23,346,396 | -1.34% |
| 2024-07-17 | 6.03 | 6.10 | 5.93 | 5.98 | 5.98 | qfq | 3,743,300 | 22,375,365 | -0.66% |
| 2024-07-16 | 5.80 | 6.03 | 5.73 | 6.02 | 6.02 | qfq | 4,552,471 | 26,803,939 | 3.44% |
| 2024-07-15 | 6.02 | 6.02 | 5.78 | 5.82 | 5.82 | qfq | 4,291,000 | 25,164,091 | -3.16% |
| 2024-07-12 | 6.17 | 6.30 | 5.95 | 6.01 | 6.01 | qfq | 8,470,000 | 51,474,962 | -2.28% |
| 2024-07-11 | 5.98 | 6.18 | 5.90 | 6.15 | 6.15 | qfq | 8,703,736 | 52,872,028 | 5.13% |
| 2024-07-10 | 5.93 | 6.06 | 5.81 | 5.85 | 5.85 | qfq | 7,638,200 | 45,248,171 | -1.35% |
| 2024-07-09 | 5.88 | 5.98 | 5.71 | 5.93 | 5.93 | qfq | 6,431,901 | 37,600,024 | 0.85% |
| 2024-07-08 | 6.05 | 6.06 | 5.65 | 5.88 | 5.88 | qfq | 8,608,864 | 50,364,568 | -2.97% |
| 2024-07-05 | 6.21 | 6.21 | 5.96 | 6.06 | 6.06 | qfq | 8,147,800 | 49,312,586 | -2.26% |
| 2024-07-04 | 6.46 | 6.50 | 6.17 | 6.20 | 6.20 | qfq | 11,398,025 | 71,656,282 | -4.62% |
| 2024-07-03 | 6.49 | 6.60 | 6.46 | 6.50 | 6.50 | qfq | 6,678,502 | 43,534,038 | -0.31% |
| 2024-07-02 | 6.38 | 6.55 | 6.33 | 6.52 | 6.52 | qfq | 13,107,943 | 84,885,424 | 3.33% |
| 2024-07-01 | 6.23 | 6.36 | 6.18 | 6.31 | 6.31 | qfq | 7,180,101 | 45,024,879 | 1.12% |
| 2024-06-28 | 6.20 | 6.36 | 6.14 | 6.24 | 6.24 | qfq | 7,870,717 | 49,189,792 | 0.16% |
| 2024-06-27 | 6.52 | 6.67 | 6.23 | 6.23 | 6.23 | qfq | 10,709,900 | 68,492,741 | -2.96% |
| 2024-06-26 | 6.18 | 6.42 | 6.06 | 6.42 | 6.42 | qfq | 11,239,216 | 70,653,244 | 3.88% |
| 2024-06-25 | 6.37 | 6.49 | 6.07 | 6.18 | 6.18 | qfq | 19,529,194 | 123,023,108 | -3.74% |
| 2024-06-24 | 6.29 | 6.53 | 6.21 | 6.42 | 6.42 | qfq | 22,795,912 | 146,278,268 | 2.07% |
| 2024-06-21 | 6.21 | 6.30 | 6.02 | 6.29 | 6.29 | qfq | 11,195,001 | 69,095,546 | 1.29% |
| 2024-06-20 | 6.10 | 6.50 | 6.03 | 6.21 | 6.21 | qfq | 19,076,514 | 120,484,561 | 1.80% |
| 2024-06-19 | 5.88 | 6.22 | 5.88 | 6.10 | 6.10 | qfq | 15,301,865 | 92,735,777 | 3.21% |
| 2024-06-18 | 5.84 | 5.95 | 5.70 | 5.91 | 5.91 | qfq | 11,667,600 | 67,841,429 | 1.72% |
| 2024-06-17 | 5.61 | 6.12 | 5.61 | 5.81 | 5.81 | qfq | 19,295,664 | 114,043,134 | 3.57% |
| 2024-06-14 | 5.42 | 5.65 | 5.37 | 5.61 | 5.61 | qfq | 11,213,001 | 62,231,324 | 3.31% |
| 2024-06-13 | 5.60 | 5.66 | 5.38 | 5.43 | 5.43 | qfq | 16,310,500 | 89,631,023 | -2.86% |
| 2024-06-12 | 5.72 | 5.88 | 5.46 | 5.59 | 5.59 | qfq | 34,309,600 | 193,678,823 | -3.29% |
| 2024-06-11 | 5.55 | 5.95 | 5.55 | 5.78 | 5.78 | qfq | 40,591,724 | 237,269,919 | 6.84% |
| 2024-06-07 | 5.20 | 5.42 | 5.11 | 5.41 | 5.41 | qfq | 19,114,530 | 101,121,019 | 6.08% |
| 2024-06-06 | 5.67 | 5.75 | 5.10 | 5.10 | 5.10 | qfq | 20,158,860 | 106,656,127 | -10.05% |
| 2024-06-05 | 5.83 | 5.97 | 5.67 | 5.67 | 5.67 | qfq | 7,486,100 | 43,609,942 | -3.24% |
| 2024-06-04 | 5.92 | 5.92 | 5.69 | 5.86 | 5.86 | qfq | 7,628,179 | 44,083,821 | -1.84% |
| 2024-06-03 | 6.00 | 6.04 | 5.73 | 5.97 | 5.97 | qfq | 7,709,100 | 45,343,703 | -0.50% |
| 2024-05-31 | 6.06 | 6.06 | 5.97 | 6.00 | 6.00 | qfq | 3,309,100 | 19,880,078 | -0.83% |
| 2024-05-30 | 6.11 | 6.24 | 6.00 | 6.05 | 6.05 | qfq | 4,715,500 | 28,712,476 | -1.94% |
| 2024-05-29 | 6.25 | 6.38 | 6.13 | 6.17 | 6.17 | qfq | 6,925,939 | 43,331,482 | -0.32% |
| 2024-05-28 | 6.15 | 6.30 | 6.07 | 6.19 | 6.19 | qfq | 4,377,301 | 27,060,838 | 0.81% |
| 2024-05-27 | 6.18 | 6.23 | 5.96 | 6.14 | 6.14 | qfq | 6,389,716 | 38,838,203 | -0.81% |
| 2024-05-24 | 6.19 | 6.29 | 6.09 | 6.19 | 6.19 | qfq | 5,918,117 | 36,551,814 | 0.98% |
| 2024-05-23 | 6.20 | 6.21 | 6.11 | 6.13 | 6.13 | qfq | 4,272,734 | 26,286,232 | -1.61% |
| 2024-05-22 | 6.35 | 6.35 | 6.14 | 6.23 | 6.23 | qfq | 5,816,400 | 36,356,795 | -1.89% |
| 2024-05-21 | 6.34 | 6.41 | 6.29 | 6.35 | 6.35 | qfq | 4,238,258 | 26,932,744 | 0.16% |
| 2024-05-20 | 6.40 | 6.40 | 6.27 | 6.34 | 6.34 | qfq | 5,623,200 | 35,516,585 | -0.78% |
| 2024-05-17 | 6.30 | 6.42 | 6.30 | 6.39 | 6.39 | qfq | 5,341,501 | 33,932,502 | 0.79% |
| 2024-05-16 | 6.48 | 6.50 | 6.28 | 6.34 | 6.34 | qfq | 7,237,521 | 46,252,487 | -1.71% |
| 2024-05-15 | 6.66 | 6.75 | 6.44 | 6.45 | 6.45 | qfq | 10,667,353 | 70,304,478 | -2.71% |
| 2024-05-14 | 6.48 | 6.68 | 6.46 | 6.63 | 6.63 | qfq | 7,262,193 | 47,979,244 | 1.69% |
| 2024-05-13 | 6.49 | 6.64 | 6.30 | 6.52 | 6.52 | qfq | 10,265,000 | 66,750,964 | 0.77% |
| 2024-05-10 | 6.50 | 6.56 | 6.31 | 6.47 | 6.47 | qfq | 8,037,787 | 51,642,141 | -0.77% |
| 2024-05-09 | 6.29 | 6.59 | 6.29 | 6.52 | 6.52 | qfq | 12,159,700 | 79,094,361 | 3.66% |
| 2024-05-08 | 6.39 | 6.43 | 6.27 | 6.29 | 6.29 | qfq | 5,147,348 | 32,580,800 | -1.56% |
| 2024-05-07 | 6.23 | 6.44 | 6.16 | 6.39 | 6.39 | qfq | 10,410,263 | 65,663,866 | 3.06% |
| 2024-05-06 | 6.29 | 6.43 | 6.16 | 6.20 | 6.20 | qfq | 9,091,572 | 56,800,546 | -0.80% |
| 2024-04-30 | 6.61 | 6.63 | 6.17 | 6.25 | 6.25 | qfq | 16,147,943 | 101,828,743 | -6.44% |
| 2024-04-29 | 6.59 | 6.69 | 6.53 | 6.68 | 6.68 | qfq | 7,168,096 | 47,545,672 | 2.61% |
| 2024-04-26 | 6.43 | 6.61 | 6.38 | 6.51 | 6.51 | qfq | 9,788,414 | 63,753,888 | 0.77% |
| 2024-04-25 | 6.48 | 6.53 | 6.35 | 6.46 | 6.46 | qfq | 7,038,600 | 45,270,474 | -0.31% |
| 2024-04-24 | 6.29 | 6.52 | 6.29 | 6.48 | 6.48 | qfq | 6,632,096 | 42,656,185 | 2.37% |
| 2024-04-23 | 6.33 | 6.50 | 6.29 | 6.33 | 6.33 | qfq | 6,128,400 | 39,195,598 | 0.00% |
| 2024-04-22 | 6.31 | 6.42 | 6.27 | 6.33 | 6.33 | qfq | 5,232,900 | 33,098,690 | -1.25% |
| 2024-04-19 | 6.45 | 6.57 | 6.35 | 6.41 | 6.41 | qfq | 6,384,874 | 41,054,172 | -0.77% |
| 2024-04-18 | 6.69 | 6.69 | 6.46 | 6.46 | 6.46 | qfq | 6,994,500 | 45,726,093 | -3.44% |
| 2024-04-17 | 6.25 | 6.73 | 6.25 | 6.69 | 6.69 | qfq | 10,242,112 | 66,617,082 | 7.21% |
| 2024-04-16 | 6.90 | 6.90 | 6.24 | 6.24 | 6.24 | qfq | 11,956,430 | 76,475,293 | -9.96% |
| 2024-04-15 | 6.97 | 7.15 | 6.81 | 6.93 | 6.93 | qfq | 9,461,350 | 65,833,310 | -1.14% |
| 2024-04-12 | 7.27 | 7.29 | 7.01 | 7.01 | 7.01 | qfq | 8,509,200 | 60,613,946 | -3.18% |
| 2024-04-11 | 7.29 | 7.41 | 7.16 | 7.24 | 7.24 | qfq | 11,068,606 | 80,237,554 | -0.69% |
| 2024-04-10 | 7.08 | 7.35 | 6.99 | 7.29 | 7.29 | qfq | 13,030,471 | 93,447,390 | 2.97% |
| 2024-04-09 | 6.95 | 7.13 | 6.90 | 7.08 | 7.08 | qfq | 7,634,935 | 53,756,719 | 1.43% |
| 2024-04-08 | 7.12 | 7.16 | 6.93 | 6.98 | 6.98 | qfq | 12,844,474 | 90,373,684 | -1.97% |
| 2024-04-03 | 7.20 | 7.22 | 7.10 | 7.12 | 7.12 | qfq | 6,099,700 | 43,579,539 | -1.11% |
| 2024-04-02 | 7.28 | 7.29 | 7.15 | 7.20 | 7.20 | qfq | 5,841,420 | 42,065,965 | -1.10% |
| 2024-04-01 | 7.15 | 7.40 | 7.15 | 7.28 | 7.28 | qfq | 10,457,500 | 76,193,218 | 1.96% |
| 2024-03-29 | 7.13 | 7.24 | 7.10 | 7.14 | 7.14 | qfq | 6,267,181 | 44,796,839 | 0.56% |
| 2024-03-28 | 7.06 | 7.29 | 7.06 | 7.10 | 7.10 | qfq | 10,442,149 | 74,897,728 | 0.28% |
| 2024-03-27 | 7.38 | 7.38 | 7.05 | 7.08 | 7.08 | qfq | 9,206,042 | 66,424,164 | -4.19% |
| 2024-03-26 | 7.33 | 7.41 | 7.07 | 7.39 | 7.39 | qfq | 14,005,036 | 101,244,100 | -0.54% |
| 2024-03-25 | 7.41 | 7.79 | 7.37 | 7.43 | 7.43 | qfq | 21,169,028 | 160,040,925 | 0.27% |
| 2024-03-22 | 7.26 | 7.55 | 7.13 | 7.41 | 7.41 | qfq | 16,867,403 | 123,202,975 | 2.07% |
| 2024-03-21 | 7.26 | 7.34 | 7.18 | 7.26 | 7.26 | qfq | 14,108,739 | 102,222,950 | -0.14% |
| 2024-03-20 | 7.20 | 7.28 | 7.08 | 7.27 | 7.27 | qfq | 14,040,378 | 100,744,874 | 1.82% |
| 2024-03-19 | 6.94 | 7.31 | 6.87 | 7.14 | 7.14 | qfq | 20,372,425 | 146,005,592 | 3.18% |
| 2024-03-18 | 6.61 | 6.95 | 6.54 | 6.92 | 6.92 | qfq | 16,872,335 | 114,319,843 | 4.69% |
| 2024-03-15 | 6.54 | 6.81 | 6.50 | 6.61 | 6.61 | qfq | 9,115,422 | 60,644,957 | 0.61% |
| 2024-03-14 | 6.52 | 6.66 | 6.48 | 6.57 | 6.57 | qfq | 6,233,169 | 40,964,992 | -0.30% |
| 2024-03-13 | 6.62 | 6.71 | 6.48 | 6.59 | 6.59 | qfq | 10,341,900 | 68,098,647 | -0.75% |
| 2024-03-12 | 6.58 | 6.73 | 6.51 | 6.64 | 6.64 | qfq | 11,781,116 | 78,015,133 | 0.91% |
| 2024-03-11 | 6.45 | 6.62 | 6.45 | 6.58 | 6.58 | qfq | 8,389,500 | 54,941,153 | 1.39% |
| 2024-03-08 | 6.47 | 6.57 | 6.44 | 6.49 | 6.49 | qfq | 7,738,600 | 50,223,958 | 1.41% |
| 2024-03-07 | 6.51 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 10,415,994 | 67,285,926 | -1.69% |
| 2024-03-06 | 6.34 | 6.68 | 6.34 | 6.51 | 6.51 | qfq | 18,200,464 | 118,956,730 | 2.68% |
| 2024-03-05 | 6.55 | 6.56 | 6.30 | 6.34 | 6.34 | qfq | 19,827,393 | 127,308,626 | -4.23% |
| 2024-03-04 | 6.72 | 6.89 | 6.52 | 6.62 | 6.62 | qfq | 31,455,714 | 209,954,936 | -2.22% |
| 2024-03-01 | 6.15 | 6.77 | 6.15 | 6.77 | 6.77 | qfq | 39,961,678 | 263,646,553 | 10.08% |
| 2024-02-29 | 5.80 | 6.23 | 5.72 | 6.15 | 6.15 | qfq | 14,126,282 | 85,607,436 | 5.13% |
| 2024-02-28 | 6.16 | 6.40 | 5.83 | 5.85 | 5.85 | qfq | 19,043,237 | 116,743,759 | -5.03% |
| 2024-02-27 | 6.05 | 6.20 | 5.87 | 6.16 | 6.16 | qfq | 12,085,336 | 73,259,820 | 3.18% |
| 2024-02-26 | 5.95 | 6.14 | 5.85 | 5.97 | 5.97 | qfq | 13,295,030 | 79,569,519 | 1.36% |
| 2024-02-23 | 5.85 | 5.97 | 5.82 | 5.89 | 5.89 | qfq | 8,454,700 | 49,760,554 | 0.68% |
| 2024-02-22 | 5.70 | 5.92 | 5.60 | 5.85 | 5.85 | qfq | 12,830,927 | 74,254,994 | 2.09% |
| 2024-02-21 | 5.67 | 5.93 | 5.60 | 5.73 | 5.73 | qfq | 14,044,532 | 81,913,531 | 0.35% |
| 2024-02-20 | 5.53 | 5.76 | 5.29 | 5.71 | 5.71 | qfq | 23,062,332 | 128,975,282 | 4.77% |
| 2024-02-19 | 5.18 | 5.46 | 5.15 | 5.45 | 5.45 | qfq | 24,899,807 | 134,882,174 | 9.88% |
| 2024-02-08 | 4.56 | 4.97 | 4.56 | 4.96 | 4.96 | qfq | 17,873,335 | 85,939,145 | 9.73% |
| 2024-02-07 | 4.84 | 4.90 | 4.41 | 4.52 | 4.52 | qfq | 13,918,439 | 65,369,299 | -6.61% |
| 2024-02-06 | 4.70 | 4.97 | 4.34 | 4.84 | 4.84 | qfq | 13,871,326 | 64,421,983 | 2.98% |
| 2024-02-05 | 5.12 | 5.19 | 4.70 | 4.70 | 4.70 | qfq | 15,751,245 | 75,143,326 | -9.96% |
| 2024-02-02 | 5.55 | 5.85 | 5.06 | 5.22 | 5.22 | qfq | 21,982,446 | 119,310,598 | -6.95% |
| 2024-02-01 | 5.98 | 6.00 | 5.44 | 5.61 | 5.61 | qfq | 33,098,761 | 182,839,295 | -7.12% |
| 2024-01-31 | 6.55 | 6.55 | 5.91 | 6.04 | 6.04 | qfq | 37,796,359 | 233,972,422 | -6.93% |
| 2024-01-30 | 5.91 | 6.49 | 5.83 | 6.49 | 6.49 | qfq | 22,399,399 | 142,465,763 | 10.00% |
| 2024-01-29 | 6.17 | 6.22 | 5.86 | 5.90 | 5.90 | qfq | 10,632,400 | 63,313,142 | -4.38% |
| 2024-01-26 | 6.22 | 6.33 | 6.14 | 6.17 | 6.17 | qfq | 9,046,881 | 56,291,933 | -1.59% |
| 2024-01-25 | 6.24 | 6.29 | 6.00 | 6.27 | 6.27 | qfq | 11,735,313 | 72,433,907 | 0.97% |
| 2024-01-24 | 6.45 | 6.64 | 6.00 | 6.21 | 6.21 | qfq | 15,487,200 | 96,762,426 | -2.36% |
| 2024-01-23 | 6.67 | 6.69 | 6.21 | 6.36 | 6.36 | qfq | 13,489,455 | 86,436,047 | -4.50% |
| 2024-01-22 | 7.05 | 7.06 | 6.54 | 6.66 | 6.66 | qfq | 10,188,145 | 69,430,052 | -5.67% |
| 2024-01-19 | 7.30 | 7.33 | 6.99 | 7.06 | 7.06 | qfq | 11,121,100 | 79,621,306 | -3.81% |
| 2024-01-18 | 7.16 | 7.35 | 7.05 | 7.34 | 7.34 | qfq | 10,664,513 | 76,529,356 | 1.80% |
| 2024-01-17 | 7.21 | 7.40 | 7.21 | 7.21 | 7.21 | qfq | 8,553,065 | 62,319,554 | -0.83% |
| 2024-01-16 | 7.20 | 7.34 | 7.10 | 7.27 | 7.27 | qfq | 7,669,268 | 55,358,124 | 0.41% |
| 2024-01-15 | 7.18 | 7.28 | 7.10 | 7.24 | 7.24 | qfq | 7,841,600 | 56,401,250 | 0.28% |
| 2024-01-12 | 7.10 | 7.36 | 7.06 | 7.22 | 7.22 | qfq | 12,807,001 | 92,608,985 | 1.83% |
| 2024-01-11 | 6.70 | 7.11 | 6.70 | 7.09 | 7.09 | qfq | 8,054,400 | 56,138,562 | 4.88% |
| 2024-01-10 | 6.85 | 6.86 | 6.70 | 6.76 | 6.76 | qfq | 6,203,000 | 42,033,982 | -0.44% |
| 2024-01-09 | 6.72 | 6.93 | 6.68 | 6.79 | 6.79 | qfq | 6,719,000 | 45,820,942 | 1.49% |
| 2024-01-08 | 6.82 | 6.90 | 6.68 | 6.69 | 6.69 | qfq | 4,785,700 | 32,508,778 | -2.05% |
| 2024-01-05 | 7.04 | 7.05 | 6.78 | 6.83 | 6.83 | qfq | 6,892,873 | 47,578,693 | -2.29% |
| 2024-01-04 | 7.06 | 7.07 | 6.95 | 6.99 | 6.99 | qfq | 5,024,600 | 35,180,026 | -1.27% |
| 2024-01-03 | 7.06 | 7.10 | 6.98 | 7.08 | 7.08 | qfq | 5,026,901 | 35,405,082 | 0.14% |
| 2024-01-02 | 7.16 | 7.16 | 6.86 | 7.07 | 7.07 | qfq | 11,596,600 | 81,385,842 | -1.53% |
| 2023-12-29 | 6.96 | 7.19 | 6.94 | 7.18 | 7.18 | qfq | 7,966,900 | 56,370,296 | 3.16% |
| 2023-12-28 | 6.65 | 6.98 | 6.52 | 6.96 | 6.96 | qfq | 9,642,200 | 65,900,028 | 4.98% |
| 2023-12-27 | 6.75 | 6.76 | 6.61 | 6.63 | 6.63 | qfq | 5,570,200 | 37,038,924 | -1.04% |
| 2023-12-26 | 6.88 | 6.90 | 6.69 | 6.70 | 6.70 | qfq | 5,830,600 | 39,482,148 | -3.04% |
| 2023-12-25 | 6.88 | 7.08 | 6.83 | 6.91 | 6.91 | qfq | 9,446,342 | 65,324,016 | 0.88% |
| 2023-12-22 | 6.78 | 7.00 | 6.70 | 6.85 | 6.85 | qfq | 7,923,827 | 54,337,544 | 1.18% |
| 2023-12-21 | 6.76 | 6.81 | 6.62 | 6.77 | 6.77 | qfq | 5,289,200 | 35,631,052 | 0.30% |
| 2023-12-20 | 6.81 | 6.85 | 6.67 | 6.75 | 6.75 | qfq | 5,263,500 | 35,469,266 | -0.30% |
| 2023-12-19 | 6.80 | 6.85 | 6.71 | 6.77 | 6.77 | qfq | 4,792,990 | 32,474,541 | -0.15% |
| 2023-12-18 | 6.96 | 7.00 | 6.70 | 6.78 | 6.78 | qfq | 7,785,091 | 53,259,585 | -2.59% |
| 2023-12-15 | 7.10 | 7.18 | 6.92 | 6.96 | 6.96 | qfq | 9,036,768 | 63,385,655 | -1.83% |
| 2023-12-14 | 7.13 | 7.20 | 7.08 | 7.09 | 7.09 | qfq | 3,494,100 | 24,955,598 | -0.42% |
| 2023-12-13 | 7.14 | 7.20 | 7.10 | 7.12 | 7.12 | qfq | 3,542,900 | 25,310,117 | -0.28% |
| 2023-12-12 | 7.17 | 7.17 | 7.11 | 7.14 | 7.14 | qfq | 3,805,400 | 27,153,160 | -0.28% |
| 2023-12-11 | 7.06 | 7.22 | 7.06 | 7.16 | 7.16 | qfq | 5,570,000 | 39,892,458 | 0.00% |
| 2023-12-08 | 7.31 | 7.36 | 7.15 | 7.16 | 7.16 | qfq | 3,746,670 | 27,097,131 | -1.24% |
| 2023-12-07 | 7.25 | 7.28 | 7.16 | 7.25 | 7.25 | qfq | 3,852,800 | 27,761,868 | 0.00% |
| 2023-12-06 | 7.26 | 7.31 | 7.18 | 7.25 | 7.25 | qfq | 3,177,200 | 23,069,396 | -0.14% |
| 2023-12-05 | 7.41 | 7.49 | 7.24 | 7.26 | 7.26 | qfq | 5,678,292 | 41,577,219 | -2.55% |
| 2023-12-04 | 7.44 | 7.51 | 7.39 | 7.45 | 7.45 | qfq | 3,988,900 | 29,746,226 | 0.13% |
| 2023-12-01 | 7.42 | 7.52 | 7.38 | 7.44 | 7.44 | qfq | 4,814,200 | 35,725,437 | -0.40% |
| 2023-11-30 | 7.56 | 7.57 | 7.37 | 7.47 | 7.47 | qfq | 7,278,900 | 54,211,237 | -1.58% |
| 2023-11-29 | 7.80 | 7.97 | 7.56 | 7.59 | 7.59 | qfq | 7,471,378 | 57,470,995 | 0.66% |
| 2023-11-28 | 7.56 | 7.63 | 7.52 | 7.54 | 7.54 | qfq | 3,352,230 | 25,371,876 | -0.66% |
| 2023-11-27 | 7.63 | 7.79 | 7.55 | 7.59 | 7.59 | qfq | 7,018,100 | 53,604,323 | -1.17% |
| 2023-11-24 | 7.59 | 7.69 | 7.42 | 7.68 | 7.68 | qfq | 6,698,514 | 50,546,271 | 1.05% |
| 2023-11-23 | 7.54 | 7.62 | 7.50 | 7.60 | 7.60 | qfq | 3,236,800 | 24,575,980 | 0.80% |
| 2023-11-22 | 7.56 | 7.63 | 7.48 | 7.54 | 7.54 | qfq | 3,876,500 | 29,258,184 | -0.66% |
| 2023-11-21 | 7.72 | 7.73 | 7.58 | 7.59 | 7.59 | qfq | 4,430,400 | 33,796,637 | -0.78% |
| 2023-11-20 | 7.57 | 7.71 | 7.57 | 7.65 | 7.65 | qfq | 5,700,400 | 43,560,779 | 0.79% |
| 2023-11-17 | 7.58 | 7.65 | 7.53 | 7.59 | 7.59 | qfq | 3,537,501 | 26,864,103 | 0.13% |
| 2023-11-16 | 7.73 | 7.76 | 7.56 | 7.58 | 7.58 | qfq | 6,975,510 | 53,226,685 | -2.82% |
| 2023-11-15 | 7.66 | 7.83 | 7.61 | 7.80 | 7.80 | qfq | 11,755,834 | 90,919,893 | 2.77% |
| 2023-11-14 | 7.45 | 7.62 | 7.36 | 7.59 | 7.59 | qfq | 8,757,100 | 65,967,270 | 2.43% |
| 2023-11-13 | 7.40 | 7.52 | 7.33 | 7.41 | 7.41 | qfq | 4,708,700 | 34,832,911 | 0.00% |
| 2023-11-10 | 7.32 | 7.45 | 7.23 | 7.41 | 7.41 | qfq | 4,670,968 | 34,388,904 | 0.68% |
| 2023-11-09 | 7.40 | 7.44 | 7.33 | 7.36 | 7.36 | qfq | 4,207,400 | 31,020,434 | -0.41% |
| 2023-11-08 | 7.45 | 7.49 | 7.35 | 7.39 | 7.39 | qfq | 5,105,600 | 37,874,657 | -0.81% |
| 2023-11-07 | 7.46 | 7.52 | 7.38 | 7.45 | 7.45 | qfq | 5,024,969 | 37,380,871 | 0.27% |
| 2023-11-06 | 7.37 | 7.45 | 7.31 | 7.43 | 7.43 | qfq | 5,452,171 | 40,397,493 | 1.64% |
| 2023-11-03 | 7.32 | 7.46 | 7.28 | 7.31 | 7.31 | qfq | 6,256,700 | 46,044,912 | 0.55% |
| 2023-11-02 | 7.30 | 7.37 | 7.22 | 7.27 | 7.27 | qfq | 6,593,100 | 47,966,153 | 0.14% |
| 2023-11-01 | 7.19 | 7.31 | 7.15 | 7.26 | 7.26 | qfq | 6,120,101 | 44,285,828 | 0.69% |
| 2023-10-31 | 7.31 | 7.34 | 7.14 | 7.21 | 7.21 | qfq | 10,183,880 | 73,551,519 | -0.55% |
| 2023-10-30 | 6.98 | 7.29 | 6.98 | 7.25 | 7.25 | qfq | 8,550,200 | 61,274,015 | 3.72% |
| 2023-10-27 | 6.70 | 7.03 | 6.68 | 6.99 | 6.99 | qfq | 10,786,116 | 74,588,006 | 3.71% |
| 2023-10-26 | 6.76 | 6.80 | 6.53 | 6.74 | 6.74 | qfq | 6,583,494 | 43,922,668 | 0.30% |
| 2023-10-25 | 6.60 | 6.84 | 6.60 | 6.72 | 6.72 | qfq | 6,316,900 | 42,585,696 | 2.13% |
| 2023-10-24 | 6.54 | 6.68 | 6.46 | 6.58 | 6.58 | qfq | 8,212,303 | 54,000,805 | 1.23% |
| 2023-10-23 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | qfq | 7,424,468 | 48,442,240 | -2.99% |
| 2023-10-20 | 6.70 | 6.78 | 6.65 | 6.70 | 6.70 | qfq | 5,099,528 | 34,205,473 | -0.74% |
| 2023-10-19 | 6.85 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 4,728,876 | 32,136,849 | -1.60% |
| 2023-10-18 | 7.00 | 7.00 | 6.85 | 6.86 | 6.86 | qfq | 4,152,194 | 28,594,072 | -2.28% |
| 2023-10-17 | 6.95 | 7.03 | 6.89 | 7.02 | 7.02 | qfq | 4,318,504 | 30,108,266 | 0.43% |
| 2023-10-16 | 7.09 | 7.15 | 6.95 | 6.99 | 6.99 | qfq | 6,627,104 | 46,395,131 | -1.83% |
| 2023-10-13 | 7.22 | 7.25 | 7.03 | 7.12 | 7.12 | qfq | 11,617,100 | 82,906,203 | -2.33% |
| 2023-10-12 | 6.94 | 7.58 | 6.94 | 7.29 | 7.29 | qfq | 22,143,006 | 161,274,203 | 5.81% |
| 2023-10-11 | 7.48 | 7.48 | 6.80 | 6.89 | 6.89 | qfq | 25,716,169 | 181,618,128 | -7.02% |
| 2023-10-10 | 7.36 | 7.52 | 7.21 | 7.41 | 7.41 | qfq | 18,599,310 | 136,969,300 | 1.37% |
| 2023-10-09 | 7.64 | 7.80 | 7.15 | 7.31 | 7.31 | qfq | 24,477,675 | 180,027,594 | 3.10% |
| 2023-09-28 | 7.09 | 7.18 | 7.06 | 7.09 | 7.09 | qfq | 5,084,508 | 36,129,174 | 0.00% |
| 2023-09-27 | 7.05 | 7.23 | 7.03 | 7.09 | 7.09 | qfq | 5,675,636 | 40,495,823 | 0.28% |
| 2023-09-26 | 7.18 | 7.22 | 7.05 | 7.07 | 7.07 | qfq | 4,663,200 | 33,169,201 | -1.53% |
| 2023-09-25 | 7.31 | 7.37 | 7.17 | 7.18 | 7.18 | qfq | 4,993,714 | 36,111,459 | -2.31% |
| 2023-09-22 | 7.19 | 7.35 | 7.10 | 7.35 | 7.35 | qfq | 6,137,273 | 44,422,877 | 2.23% |
| 2023-09-21 | 7.25 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 3,501,700 | 25,250,058 | -0.83% |
| 2023-09-20 | 7.37 | 7.41 | 7.24 | 7.25 | 7.25 | qfq | 3,602,200 | 26,320,830 | -1.76% |
| 2023-09-19 | 7.49 | 7.56 | 7.34 | 7.38 | 7.38 | qfq | 4,334,905 | 32,082,983 | -1.86% |
| 2023-09-18 | 7.49 | 7.59 | 7.39 | 7.52 | 7.52 | qfq | 4,181,101 | 31,491,474 | 0.40% |
| 2023-09-15 | 7.67 | 7.70 | 7.48 | 7.49 | 7.49 | qfq | 6,582,201 | 49,839,134 | -2.22% |
| 2023-09-14 | 7.70 | 7.78 | 7.64 | 7.66 | 7.66 | qfq | 3,191,100 | 24,526,725 | -0.65% |
| 2023-09-13 | 7.77 | 7.81 | 7.67 | 7.71 | 7.71 | qfq | 3,782,600 | 29,207,745 | -1.15% |
| 2023-09-12 | 7.81 | 7.86 | 7.74 | 7.80 | 7.80 | qfq | 4,365,878 | 34,032,036 | 0.26% |
| 2023-09-11 | 7.81 | 7.82 | 7.72 | 7.78 | 7.78 | qfq | 3,705,700 | 28,829,772 | 0.13% |
| 2023-09-08 | 7.73 | 7.82 | 7.72 | 7.77 | 7.77 | qfq | 3,395,456 | 26,405,949 | 0.26% |
| 2023-09-07 | 7.96 | 7.97 | 7.75 | 7.75 | 7.75 | qfq | 4,835,200 | 37,793,680 | -2.27% |
| 2023-09-06 | 7.95 | 7.97 | 7.85 | 7.93 | 7.93 | qfq | 3,851,601 | 30,477,381 | -0.25% |
| 2023-09-05 | 8.01 | 8.04 | 7.86 | 7.95 | 7.95 | qfq | 5,544,802 | 44,035,353 | -0.50% |
| 2023-09-04 | 7.82 | 8.02 | 7.73 | 7.99 | 7.99 | qfq | 7,694,600 | 60,686,653 | 2.44% |
| 2023-09-01 | 7.73 | 7.85 | 7.66 | 7.80 | 7.80 | qfq | 5,374,200 | 41,720,984 | 0.26% |
| 2023-08-31 | 7.92 | 7.92 | 7.72 | 7.78 | 7.78 | qfq | 6,383,201 | 49,719,902 | -2.14% |
| 2023-08-30 | 8.16 | 8.27 | 7.90 | 7.95 | 7.95 | qfq | 11,078,740 | 89,053,272 | -2.69% |
| 2023-08-29 | 7.81 | 8.34 | 7.79 | 8.17 | 8.17 | qfq | 13,237,508 | 107,243,635 | 3.68% |
| 2023-08-28 | 8.52 | 8.62 | 7.83 | 7.88 | 7.88 | qfq | 16,883,791 | 136,320,100 | -3.43% |
| 2023-08-25 | 8.37 | 8.41 | 8.10 | 8.16 | 8.16 | qfq | 10,465,833 | 85,941,878 | -3.32% |
| 2023-08-24 | 8.49 | 8.65 | 8.35 | 8.44 | 8.44 | qfq | 7,634,100 | 64,765,091 | -0.82% |
| 2023-08-23 | 8.68 | 8.71 | 8.33 | 8.51 | 8.51 | qfq | 12,673,483 | 107,649,686 | -2.52% |
| 2023-08-22 | 8.72 | 8.81 | 8.51 | 8.73 | 8.73 | qfq | 15,530,357 | 134,569,647 | -0.34% |
| 2023-08-21 | 8.71 | 8.94 | 8.59 | 8.76 | 8.76 | qfq | 20,308,276 | 178,090,619 | 0.69% |
| 2023-08-18 | 8.57 | 8.98 | 8.51 | 8.70 | 8.70 | qfq | 35,615,731 | 313,633,161 | 0.93% |
| 2023-08-17 | 7.90 | 8.62 | 7.84 | 8.62 | 8.62 | qfq | 33,586,079 | 279,947,782 | 9.95% |
| 2023-08-16 | 7.71 | 7.93 | 7.68 | 7.84 | 7.84 | qfq | 9,809,100 | 76,690,648 | 1.42% |
| 2023-08-15 | 7.67 | 7.75 | 7.63 | 7.73 | 7.73 | qfq | 5,792,400 | 44,503,745 | 0.13% |
| 2023-08-14 | 7.62 | 7.76 | 7.58 | 7.72 | 7.72 | qfq | 7,110,449 | 54,489,879 | 1.45% |
| 2023-08-11 | 7.81 | 7.82 | 7.57 | 7.61 | 7.61 | qfq | 12,232,701 | 93,735,442 | -2.31% |
| 2023-08-10 | 7.99 | 8.04 | 7.73 | 7.79 | 7.79 | qfq | 14,141,118 | 111,014,883 | -2.63% |
| 2023-08-09 | 8.06 | 8.09 | 7.94 | 8.00 | 8.00 | qfq | 11,331,376 | 90,775,715 | -0.74% |
| 2023-08-08 | 8.33 | 8.36 | 8.04 | 8.06 | 8.06 | qfq | 10,548,200 | 86,398,594 | -3.36% |
| 2023-08-07 | 8.46 | 8.53 | 8.33 | 8.34 | 8.34 | qfq | 5,840,700 | 49,023,828 | -1.53% |
| 2023-08-04 | 8.39 | 8.50 | 8.32 | 8.47 | 8.47 | qfq | 7,383,901 | 62,101,164 | 1.44% |
| 2023-08-03 | 8.39 | 8.41 | 8.33 | 8.35 | 8.35 | qfq | 4,126,100 | 34,465,830 | -0.36% |
| 2023-08-02 | 8.44 | 8.49 | 8.35 | 8.38 | 8.38 | qfq | 5,369,600 | 45,133,880 | -0.59% |
| 2023-08-01 | 8.63 | 8.63 | 8.39 | 8.43 | 8.43 | qfq | 7,641,100 | 64,533,974 | -1.75% |
| 2023-07-31 | 8.47 | 8.62 | 8.47 | 8.58 | 8.58 | qfq | 6,407,000 | 54,867,653 | 1.30% |
| 2023-07-28 | 8.53 | 8.58 | 8.38 | 8.47 | 8.47 | qfq | 5,320,001 | 45,037,948 | -0.35% |
| 2023-07-27 | 8.54 | 8.68 | 8.47 | 8.50 | 8.50 | qfq | 6,745,235 | 57,869,837 | 0.59% |
| 2023-07-26 | 8.68 | 8.69 | 8.41 | 8.45 | 8.45 | qfq | 6,060,000 | 51,573,813 | -2.54% |
| 2023-07-25 | 8.63 | 8.68 | 8.54 | 8.67 | 8.67 | qfq | 5,360,602 | 46,168,327 | 1.17% |
| 2023-07-24 | 8.43 | 8.65 | 8.34 | 8.57 | 8.57 | qfq | 7,069,983 | 60,461,947 | 1.54% |
| 2023-07-21 | 8.42 | 8.51 | 8.36 | 8.44 | 8.44 | qfq | 4,494,560 | 37,847,278 | 0.60% |
| 2023-07-20 | 8.51 | 8.61 | 8.31 | 8.39 | 8.39 | qfq | 7,657,689 | 64,583,231 | -1.76% |
| 2023-07-19 | 8.67 | 8.67 | 8.48 | 8.54 | 8.54 | qfq | 6,963,427 | 59,555,873 | -1.04% |
| 2023-07-18 | 8.80 | 8.85 | 8.58 | 8.63 | 8.63 | qfq | 10,399,762 | 90,299,126 | -2.49% |
| 2023-07-17 | 8.92 | 8.92 | 8.80 | 8.85 | 8.85 | qfq | 5,128,003 | 45,378,215 | 0.00% |