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
返利科技600228.SH
最近收盘价6.182026-07-17
最近交易日2026-07-17
成交量（股）23,717,101
成交额（元）151,591,286
日线记录721
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 721 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.61 | 6.70 | 6.12 | 6.18 | 6.18 | qfq | 23,717,101 | 151,591,286 | -5.65% |
| 2026-07-16 | 7.15 | 7.17 | 6.52 | 6.55 | 6.55 | qfq | 26,038,601 | 174,442,040 | -5.89% |
| 2026-07-15 | 6.74 | 7.13 | 6.63 | 6.96 | 6.96 | qfq | 29,680,300 | 205,586,403 | 2.96% |
| 2026-07-14 | 6.45 | 6.80 | 6.25 | 6.76 | 6.76 | qfq | 31,629,800 | 207,154,796 | 5.63% |
| 2026-07-13 | 6.81 | 6.98 | 6.40 | 6.40 | 6.40 | qfq | 32,540,301 | 216,480,330 | -6.02% |
| 2026-07-10 | 7.04 | 7.06 | 6.53 | 6.81 | 6.81 | qfq | 49,292,800 | 336,737,722 | -3.27% |
| 2026-07-09 | 6.41 | 7.04 | 6.39 | 7.04 | 7.04 | qfq | 20,587,000 | 141,214,309 | 10.00% |
| 2026-07-08 | 6.58 | 6.60 | 6.28 | 6.40 | 6.40 | qfq | 27,063,001 | 173,474,285 | -2.74% |
| 2026-07-07 | 6.86 | 6.91 | 6.54 | 6.58 | 6.58 | qfq | 30,277,901 | 202,409,455 | -4.91% |
| 2026-07-06 | 7.21 | 7.29 | 6.83 | 6.92 | 6.92 | qfq | 45,220,200 | 318,519,931 | -4.02% |
| 2026-07-03 | 7.32 | 7.42 | 7.07 | 7.21 | 7.21 | qfq | 51,797,200 | 375,551,030 | -4.25% |
| 2026-07-02 | 8.12 | 8.32 | 7.53 | 7.53 | 7.53 | qfq | 57,336,300 | 448,711,798 | -10.04% |
| 2026-07-01 | 9.00 | 9.17 | 8.37 | 8.37 | 8.37 | qfq | 75,125,005 | 647,264,278 | -10.00% |
| 2026-06-30 | 9.96 | 10.45 | 9.17 | 9.30 | 9.30 | qfq | 78,980,369 | 770,538,722 | -8.73% |
| 2026-06-29 | 11.87 | 11.87 | 9.71 | 10.19 | 10.19 | qfq | 99,791,119 | 1,040,408,505 | -5.56% |
| 2026-06-26 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | qfq | 594,435 | 6,413,954 | 9.99% |
| 2026-06-25 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | qfq | 2,339,600 | 22,951,476 | 9.98% |
| 2026-06-16 | 8.10 | 8.92 | 7.84 | 8.92 | 8.92 | qfq | 53,860,000 | 458,450,907 | 9.99% |
| 2026-06-15 | 7.34 | 8.11 | 7.33 | 8.11 | 8.11 | qfq | 49,090,400 | 382,765,201 | 8.42% |
| 2026-06-12 | 7.52 | 7.64 | 7.03 | 7.48 | 7.48 | qfq | 44,812,100 | 326,305,502 | 0.40% |
| 2026-06-11 | 6.55 | 7.52 | 6.29 | 7.45 | 7.45 | qfq | 64,148,346 | 451,017,006 | 8.92% |
| 2026-06-10 | 6.46 | 7.12 | 6.38 | 6.84 | 6.84 | qfq | 69,580,461 | 484,559,888 | 5.72% |
| 2026-06-09 | 6.38 | 6.88 | 6.10 | 6.47 | 6.47 | qfq | 41,238,800 | 265,442,782 | 2.21% |
| 2026-06-05 | 6.07 | 6.33 | 6.07 | 6.33 | 6.33 | qfq | 11,477,201 | 72,039,556 | 4.98% |
| 2026-06-04 | 6.10 | 6.12 | 5.82 | 6.03 | 6.03 | qfq | 8,579,772 | 51,084,239 | -1.47% |
| 2026-06-03 | 6.31 | 6.43 | 6.04 | 6.12 | 6.12 | qfq | 10,777,600 | 66,291,270 | -3.77% |
| 2026-06-02 | 6.30 | 6.48 | 6.27 | 6.36 | 6.36 | qfq | 5,581,535 | 35,627,031 | 0.63% |
| 2026-06-01 | 6.20 | 6.33 | 6.13 | 6.32 | 6.32 | qfq | 5,726,100 | 35,767,323 | 3.27% |
| 2026-05-29 | 6.36 | 6.40 | 6.06 | 6.12 | 6.12 | qfq | 5,967,200 | 37,045,502 | -3.16% |
| 2026-05-28 | 6.18 | 6.36 | 6.16 | 6.32 | 6.32 | qfq | 4,612,801 | 28,939,021 | 1.77% |
| 2026-05-27 | 6.33 | 6.36 | 6.17 | 6.21 | 6.21 | qfq | 4,693,401 | 29,180,967 | -1.90% |
| 2026-05-26 | 6.49 | 6.54 | 6.25 | 6.33 | 6.33 | qfq | 5,977,220 | 38,113,718 | -2.47% |
| 2026-05-25 | 6.48 | 6.59 | 6.42 | 6.49 | 6.49 | qfq | 4,435,001 | 28,866,858 | -0.15% |
| 2026-05-22 | 6.30 | 6.51 | 6.15 | 6.50 | 6.50 | qfq | 5,906,700 | 37,543,730 | 3.50% |
| 2026-05-21 | 6.56 | 6.57 | 6.24 | 6.28 | 6.28 | qfq | 11,188,101 | 71,463,870 | -4.41% |
| 2026-05-20 | 6.66 | 6.66 | 6.50 | 6.57 | 6.57 | qfq | 5,295,900 | 34,727,525 | -1.50% |
| 2026-05-19 | 6.53 | 6.67 | 6.48 | 6.67 | 6.67 | qfq | 5,431,400 | 35,757,730 | 2.14% |
| 2026-05-18 | 6.66 | 6.67 | 6.44 | 6.53 | 6.53 | qfq | 6,091,701 | 39,743,246 | -0.61% |
| 2026-05-15 | 6.61 | 6.72 | 6.50 | 6.57 | 6.57 | qfq | 7,292,201 | 48,009,977 | -0.61% |
| 2026-05-14 | 6.68 | 6.70 | 6.47 | 6.61 | 6.61 | qfq | 10,375,301 | 68,398,787 | -1.34% |
| 2026-05-13 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | qfq | 6,519,700 | 43,585,443 | -0.30% |
| 2026-05-12 | 6.80 | 6.94 | 6.64 | 6.72 | 6.72 | qfq | 10,530,601 | 71,367,922 | -1.32% |
| 2026-05-11 | 6.89 | 6.98 | 6.63 | 6.81 | 6.81 | qfq | 16,838,269 | 114,555,744 | 2.41% |
| 2026-05-08 | 6.40 | 6.65 | 6.37 | 6.65 | 6.65 | qfq | 8,292,600 | 54,465,952 | 5.06% |
| 2026-05-07 | 6.19 | 6.36 | 6.15 | 6.33 | 6.33 | qfq | 9,856,800 | 61,826,861 | 2.93% |
| 2026-05-06 | 6.23 | 6.26 | 6.07 | 6.15 | 6.15 | qfq | 7,559,000 | 46,573,631 | -0.32% |
| 2026-04-30 | 6.05 | 6.17 | 6.03 | 6.17 | 6.17 | qfq | 6,330,200 | 38,703,255 | 1.82% |
| 2026-04-29 | 5.96 | 6.12 | 5.92 | 6.06 | 6.06 | qfq | 4,963,100 | 30,026,359 | 1.68% |
| 2026-04-28 | 6.09 | 6.09 | 5.90 | 5.96 | 5.96 | qfq | 5,689,173 | 33,948,603 | -2.13% |
| 2026-04-27 | 6.14 | 6.16 | 5.96 | 6.09 | 6.09 | qfq | 6,838,074 | 41,267,043 | 0.16% |
| 2026-04-24 | 6.11 | 6.24 | 6.02 | 6.08 | 6.08 | qfq | 6,690,100 | 40,670,170 | -2.09% |
| 2026-04-23 | 6.21 | 6.30 | 6.08 | 6.21 | 6.21 | qfq | 7,632,531 | 47,346,884 | -0.16% |
| 2026-04-22 | 6.36 | 6.45 | 6.19 | 6.22 | 6.22 | qfq | 7,472,400 | 46,845,447 | -0.64% |
| 2026-04-21 | 6.11 | 6.34 | 6.11 | 6.26 | 6.26 | qfq | 7,046,600 | 43,873,517 | 2.45% |
| 2026-04-20 | 6.20 | 6.52 | 6.06 | 6.11 | 6.11 | qfq | 12,204,300 | 75,579,329 | -2.08% |
| 2026-04-17 | 6.35 | 6.38 | 6.01 | 6.24 | 6.24 | qfq | 12,115,902 | 74,747,784 | -1.42% |
| 2026-04-16 | 6.44 | 6.44 | 6.26 | 6.33 | 6.33 | qfq | 7,456,431 | 47,320,311 | 0.16% |
| 2026-04-15 | 6.24 | 6.39 | 6.16 | 6.32 | 6.32 | qfq | 9,764,800 | 61,372,743 | 2.43% |
| 2026-04-14 | 6.28 | 6.44 | 6.17 | 6.17 | 6.17 | qfq | 11,311,931 | 71,392,738 | -0.64% |
| 2026-04-13 | 6.25 | 6.53 | 6.10 | 6.21 | 6.21 | qfq | 19,804,902 | 125,352,202 | -0.16% |
| 2026-04-10 | 5.92 | 6.24 | 5.91 | 6.22 | 6.22 | qfq | 15,164,900 | 93,645,731 | 4.71% |
| 2026-04-09 | 5.75 | 5.94 | 5.61 | 5.94 | 5.94 | qfq | 14,519,896 | 85,326,443 | 4.95% |
| 2026-04-08 | 5.49 | 5.66 | 5.45 | 5.66 | 5.66 | qfq | 5,914,700 | 33,131,816 | 5.01% |
| 2026-04-07 | 5.30 | 5.47 | 5.25 | 5.39 | 5.39 | qfq | 4,960,301 | 26,565,024 | 2.08% |
| 2026-04-03 | 5.39 | 5.44 | 5.18 | 5.28 | 5.28 | qfq | 5,144,700 | 27,134,863 | -1.49% |
| 2026-04-02 | 5.53 | 5.58 | 5.35 | 5.36 | 5.36 | qfq | 4,387,700 | 23,806,035 | -3.60% |
| 2026-04-01 | 5.61 | 5.65 | 5.47 | 5.56 | 5.56 | qfq | 4,702,000 | 26,121,592 | 0.91% |
| 2026-03-31 | 5.62 | 5.76 | 5.50 | 5.51 | 5.51 | qfq | 6,372,601 | 35,961,702 | -0.90% |
| 2026-03-30 | 5.34 | 5.62 | 5.34 | 5.56 | 5.56 | qfq | 4,936,601 | 27,241,236 | 1.83% |
| 2026-03-27 | 5.32 | 5.50 | 5.21 | 5.46 | 5.46 | qfq | 5,955,100 | 31,982,852 | 2.25% |
| 2026-03-26 | 5.27 | 5.51 | 5.26 | 5.34 | 5.34 | qfq | 5,075,800 | 27,227,894 | 1.52% |
| 2026-03-25 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | qfq | 3,710,501 | 19,574,522 | 1.15% |
| 2026-03-24 | 5.10 | 5.24 | 4.91 | 5.20 | 5.20 | qfq | 8,168,111 | 41,231,131 | 0.78% |
| 2026-03-23 | 5.26 | 5.38 | 5.16 | 5.16 | 5.16 | qfq | 5,942,300 | 30,898,728 | -4.97% |
| 2026-03-20 | 5.62 | 5.69 | 5.43 | 5.43 | 5.43 | qfq | 4,130,482 | 22,928,344 | -2.69% |
| 2026-03-19 | 5.70 | 5.80 | 5.57 | 5.58 | 5.58 | qfq | 4,918,350 | 27,830,495 | -2.96% |
| 2026-03-18 | 5.67 | 5.78 | 5.64 | 5.75 | 5.75 | qfq | 3,146,300 | 18,021,887 | 0.70% |
| 2026-03-17 | 5.84 | 5.88 | 5.70 | 5.71 | 5.71 | qfq | 4,047,000 | 23,398,959 | -2.23% |
| 2026-03-16 | 5.97 | 5.97 | 5.81 | 5.84 | 5.84 | qfq | 5,555,900 | 32,592,551 | -2.18% |
| 2026-03-13 | 5.99 | 6.05 | 5.92 | 5.97 | 5.97 | qfq | 5,421,200 | 32,431,592 | -1.16% |
| 2026-03-12 | 5.89 | 6.08 | 5.88 | 6.04 | 6.04 | qfq | 6,997,900 | 41,925,662 | 2.37% |
| 2026-03-11 | 5.85 | 6.01 | 5.78 | 5.90 | 5.90 | qfq | 6,820,900 | 40,223,170 | 0.85% |
| 2026-03-10 | 5.77 | 5.95 | 5.69 | 5.85 | 5.85 | qfq | 7,223,703 | 42,133,849 | 1.56% |
| 2026-03-09 | 5.49 | 5.79 | 5.38 | 5.76 | 5.76 | qfq | 8,985,201 | 50,095,252 | 4.35% |
| 2026-03-06 | 5.44 | 5.61 | 5.37 | 5.52 | 5.52 | qfq | 4,833,000 | 26,555,105 | 1.47% |
| 2026-03-05 | 5.50 | 5.52 | 5.43 | 5.44 | 5.44 | qfq | 3,280,002 | 17,894,944 | 0.74% |
| 2026-03-04 | 5.34 | 5.55 | 5.26 | 5.40 | 5.40 | qfq | 3,835,000 | 20,730,993 | 0.75% |
| 2026-03-03 | 5.59 | 5.59 | 5.36 | 5.36 | 5.36 | qfq | 6,032,562 | 32,919,848 | -3.42% |
| 2026-03-02 | 5.79 | 5.79 | 5.51 | 5.55 | 5.55 | qfq | 9,214,000 | 51,471,800 | -4.31% |
| 2026-02-27 | 5.94 | 5.98 | 5.76 | 5.80 | 5.80 | qfq | 6,982,500 | 40,831,154 | -2.19% |
| 2026-02-26 | 6.03 | 6.05 | 5.93 | 5.93 | 5.93 | qfq | 4,250,202 | 25,396,242 | -1.33% |
| 2026-02-25 | 5.91 | 6.09 | 5.86 | 6.01 | 6.01 | qfq | 6,567,800 | 39,318,520 | 1.86% |
| 2026-02-24 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | qfq | 4,461,200 | 26,258,925 | 0.34% |
| 2026-02-13 | 5.91 | 6.01 | 5.84 | 5.88 | 5.88 | qfq | 9,810,550 | 57,983,267 | -2.97% |
| 2026-02-12 | 6.00 | 6.17 | 5.92 | 6.06 | 6.06 | qfq | 8,342,850 | 50,681,137 | -0.33% |
| 2026-02-11 | 6.18 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 6,393,700 | 39,028,557 | -2.72% |
| 2026-02-10 | 6.14 | 6.30 | 6.06 | 6.25 | 6.25 | qfq | 8,491,600 | 52,323,007 | 2.29% |
| 2026-02-09 | 6.04 | 6.14 | 5.97 | 6.11 | 6.11 | qfq | 9,302,801 | 56,327,914 | 0.49% |
| 2026-02-06 | 6.20 | 6.40 | 6.03 | 6.08 | 6.08 | qfq | 12,087,051 | 74,605,632 | -3.03% |
| 2026-02-05 | 6.04 | 6.34 | 6.04 | 6.27 | 6.27 | qfq | 15,646,900 | 97,348,997 | 3.81% |
| 2026-02-04 | 5.81 | 6.04 | 5.79 | 6.04 | 6.04 | qfq | 16,111,201 | 95,059,224 | 5.04% |
| 2026-02-03 | 6.34 | 6.34 | 5.75 | 5.75 | 5.75 | qfq | 30,619,001 | 186,042,947 | -4.80% |
| 2026-02-02 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | qfq | 4,602,401 | 27,798,502 | 5.04% |
| 2026-01-30 | 5.51 | 5.80 | 5.45 | 5.75 | 5.75 | qfq | 19,637,501 | 112,229,610 | 4.17% |
| 2026-01-29 | 5.49 | 5.75 | 5.49 | 5.52 | 5.52 | qfq | 12,133,502 | 68,312,717 | 0.73% |
| 2026-01-28 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | qfq | 6,527,300 | 36,101,006 | -2.14% |
| 2026-01-27 | 5.76 | 5.78 | 5.57 | 5.60 | 5.60 | qfq | 6,218,700 | 34,979,420 | -2.10% |
| 2026-01-26 | 5.74 | 5.85 | 5.51 | 5.72 | 5.72 | qfq | 15,385,010 | 87,368,255 | 1.60% |
| 2026-01-23 | 5.49 | 5.63 | 5.42 | 5.63 | 5.63 | qfq | 14,259,733 | 79,234,094 | 5.04% |
| 2026-01-22 | 5.09 | 5.36 | 5.09 | 5.36 | 5.36 | qfq | 5,972,501 | 31,616,539 | 5.10% |
| 2026-01-21 | 5.00 | 5.21 | 5.00 | 5.10 | 5.10 | qfq | 8,290,000 | 42,374,914 | 0.59% |
| 2026-01-20 | 5.18 | 5.22 | 5.00 | 5.07 | 5.07 | qfq | 10,390,100 | 52,975,271 | -1.55% |
| 2026-01-19 | 5.21 | 5.30 | 5.06 | 5.15 | 5.15 | qfq | 12,660,000 | 65,560,105 | -2.09% |
| 2026-01-16 | 5.35 | 5.47 | 5.25 | 5.26 | 5.26 | qfq | 7,237,560 | 38,474,664 | -1.68% |
| 2026-01-15 | 5.38 | 5.48 | 5.19 | 5.35 | 5.35 | qfq | 12,818,900 | 68,312,378 | -1.29% |
| 2026-01-14 | 5.41 | 5.66 | 5.31 | 5.42 | 5.42 | qfq | 17,071,400 | 94,082,015 | -0.73% |
| 2026-01-13 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | qfq | 12,731,606 | 70,378,617 | -3.87% |
| 2026-01-12 | 5.73 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 10,160,100 | 57,640,388 | -1.05% |
| 2026-01-09 | 5.80 | 5.86 | 5.68 | 5.74 | 5.74 | qfq | 10,930,853 | 62,922,028 | -1.20% |
| 2026-01-08 | 5.53 | 5.84 | 5.46 | 5.81 | 5.81 | qfq | 11,475,201 | 65,840,108 | 4.31% |
| 2026-01-07 | 5.58 | 5.71 | 5.54 | 5.57 | 5.57 | qfq | 9,205,402 | 51,713,822 | -0.89% |
| 2026-01-06 | 5.78 | 5.90 | 5.57 | 5.62 | 5.62 | qfq | 10,279,300 | 58,670,917 | -1.75% |
| 2026-01-05 | 5.57 | 5.79 | 5.41 | 5.72 | 5.72 | qfq | 11,293,819 | 63,525,569 | 1.96% |
| 2025-12-31 | 5.64 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 8,948,200 | 50,729,529 | -1.41% |
| 2025-12-30 | 5.76 | 5.86 | 5.62 | 5.69 | 5.69 | qfq | 12,805,543 | 73,169,731 | -1.04% |
| 2025-12-29 | 5.59 | 5.86 | 5.56 | 5.75 | 5.75 | qfq | 24,504,254 | 140,906,353 | 3.05% |
| 2025-12-26 | 5.38 | 5.58 | 5.38 | 5.58 | 5.58 | qfq | 13,608,120 | 75,634,145 | 5.08% |
| 2025-12-25 | 5.15 | 5.39 | 5.11 | 5.31 | 5.31 | qfq | 14,285,335 | 75,884,655 | 3.51% |
| 2025-12-24 | 5.11 | 5.26 | 5.11 | 5.13 | 5.13 | qfq | 14,113,900 | 72,796,565 | -1.16% |
| 2025-12-23 | 4.99 | 5.22 | 4.83 | 5.19 | 5.19 | qfq | 21,119,200 | 108,277,747 | 4.43% |
| 2025-12-22 | 4.81 | 5.10 | 4.80 | 4.97 | 4.97 | qfq | 14,638,300 | 73,128,595 | 1.84% |
| 2025-12-19 | 4.75 | 4.97 | 4.65 | 4.88 | 4.88 | qfq | 17,020,013 | 81,700,589 | 0.62% |
| 2025-12-18 | 4.85 | 5.35 | 4.85 | 4.85 | 4.85 | qfq | 39,363,515 | 196,240,503 | -4.90% |
| 2025-12-17 | 4.62 | 5.10 | 4.62 | 5.10 | 5.10 | qfq | 31,108,093 | 147,641,860 | 4.94% |
| 2025-12-16 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 338,400 | 1,644,624 | -5.08% |
| 2025-12-15 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | qfq | 527,900 | 2,702,848 | -5.01% |
| 2025-12-12 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 1,135,200 | 6,118,728 | -4.94% |
| 2025-12-11 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | qfq | 2,131,900 | 12,087,873 | -5.03% |
| 2025-12-10 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | qfq | 1,327,800 | 7,926,966 | -4.94% |
| 2025-12-09 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | qfq | 1,215,400 | 7,632,712 | -4.99% |
| 2025-12-08 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | qfq | 11,610,500 | 76,745,405 | -5.03% |
| 2025-12-05 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | qfq | 3,560,200 | 24,778,992 | -5.05% |
| 2025-12-04 | 8.01 | 8.01 | 7.33 | 7.33 | 7.33 | qfq | 29,500,402 | 221,427,226 | -5.05% |
| 2025-12-03 | 7.55 | 7.72 | 7.45 | 7.72 | 7.72 | qfq | 13,447,600 | 102,751,283 | 5.03% |
| 2025-12-02 | 7.28 | 7.46 | 7.23 | 7.35 | 7.35 | qfq | 16,450,194 | 120,547,034 | 1.66% |
| 2025-12-01 | 7.05 | 7.24 | 6.99 | 7.23 | 7.23 | qfq | 13,605,300 | 97,361,306 | 3.29% |
| 2025-11-28 | 6.70 | 7.02 | 6.70 | 7.00 | 7.00 | qfq | 10,715,801 | 74,262,717 | 3.86% |
| 2025-11-27 | 6.92 | 7.14 | 6.70 | 6.74 | 6.74 | qfq | 10,374,100 | 71,593,207 | -2.46% |
| 2025-11-26 | 6.80 | 6.92 | 6.53 | 6.91 | 6.91 | qfq | 10,304,501 | 69,272,485 | 3.44% |
| 2025-11-25 | 6.58 | 6.75 | 6.55 | 6.68 | 6.68 | qfq | 8,793,400 | 58,420,074 | 3.25% |
| 2025-11-24 | 6.23 | 6.72 | 6.17 | 6.47 | 6.47 | qfq | 10,284,200 | 65,603,888 | 0.15% |
| 2025-11-21 | 6.81 | 6.81 | 6.46 | 6.46 | 6.46 | qfq | 12,365,701 | 80,277,048 | -5.00% |
| 2025-11-20 | 6.85 | 7.01 | 6.67 | 6.80 | 6.80 | qfq | 9,317,100 | 63,884,541 | 0.15% |
| 2025-11-19 | 7.06 | 7.18 | 6.76 | 6.79 | 6.79 | qfq | 13,375,500 | 92,257,989 | -4.63% |
| 2025-11-18 | 7.16 | 7.25 | 7.05 | 7.12 | 7.12 | qfq | 7,008,401 | 49,944,912 | -0.56% |
| 2025-11-17 | 6.96 | 7.18 | 6.69 | 7.16 | 7.16 | qfq | 11,659,000 | 81,662,718 | 3.77% |
| 2025-11-14 | 7.06 | 7.17 | 6.88 | 6.90 | 6.90 | qfq | 9,567,600 | 67,040,175 | -2.13% |
| 2025-11-13 | 6.97 | 7.13 | 6.94 | 7.05 | 7.05 | qfq | 8,986,500 | 63,263,120 | 1.15% |
| 2025-11-12 | 7.22 | 7.40 | 6.78 | 6.97 | 6.97 | qfq | 20,792,468 | 146,450,271 | -2.38% |
| 2025-11-11 | 7.19 | 7.30 | 7.08 | 7.14 | 7.14 | qfq | 18,695,668 | 133,931,788 | 2.44% |
| 2025-11-10 | 6.69 | 6.97 | 6.66 | 6.97 | 6.97 | qfq | 7,825,302 | 54,061,669 | 4.97% |
| 2025-11-07 | 6.55 | 6.69 | 6.53 | 6.64 | 6.64 | qfq | 7,111,900 | 46,937,354 | 0.30% |
| 2025-11-06 | 6.47 | 6.76 | 6.41 | 6.62 | 6.62 | qfq | 13,385,401 | 88,543,165 | 2.32% |
| 2025-11-05 | 6.50 | 6.75 | 6.45 | 6.47 | 6.47 | qfq | 11,547,102 | 75,759,269 | -0.46% |
| 2025-11-04 | 6.67 | 6.84 | 6.44 | 6.50 | 6.50 | qfq | 15,932,501 | 105,470,526 | -1.07% |
| 2025-11-03 | 6.26 | 6.57 | 6.20 | 6.57 | 6.57 | qfq | 12,427,403 | 80,879,128 | 4.95% |
| 2025-10-31 | 6.20 | 6.36 | 6.20 | 6.26 | 6.26 | qfq | 4,560,008 | 28,660,479 | 0.48% |
| 2025-10-30 | 6.35 | 6.55 | 6.23 | 6.23 | 6.23 | qfq | 7,795,301 | 49,438,148 | -1.11% |
| 2025-10-29 | 6.34 | 6.36 | 6.10 | 6.30 | 6.30 | qfq | 10,132,700 | 63,026,881 | -1.10% |
| 2025-10-28 | 6.40 | 6.60 | 6.33 | 6.37 | 6.37 | qfq | 11,464,100 | 74,271,011 | -0.47% |
| 2025-10-27 | 6.14 | 6.44 | 6.14 | 6.40 | 6.40 | qfq | 12,548,136 | 79,920,041 | 4.40% |
| 2025-10-24 | 6.02 | 6.17 | 5.89 | 6.13 | 6.13 | qfq | 12,859,607 | 77,488,942 | 1.16% |
| 2025-10-23 | 5.91 | 6.10 | 5.87 | 6.06 | 6.06 | qfq | 16,807,637 | 100,181,444 | -1.94% |
| 2025-10-22 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | qfq | 10,378,675 | 65,442,620 | -5.07% |
| 2025-10-21 | 6.64 | 6.64 | 6.38 | 6.51 | 6.51 | qfq | 21,510,602 | 141,674,805 | 3.01% |
| 2025-10-20 | 6.22 | 6.32 | 6.14 | 6.32 | 6.32 | qfq | 5,579,400 | 35,039,348 | 4.98% |
| 2025-10-17 | 6.07 | 6.24 | 6.00 | 6.02 | 6.02 | qfq | 13,064,122 | 79,915,382 | -1.15% |
| 2025-10-16 | 5.86 | 6.09 | 5.80 | 6.09 | 6.09 | qfq | 14,688,423 | 88,608,420 | 5.00% |
| 2025-10-15 | 5.62 | 5.86 | 5.60 | 5.80 | 5.80 | qfq | 9,799,700 | 56,311,934 | 3.02% |
| 2025-10-14 | 5.80 | 5.80 | 5.58 | 5.63 | 5.63 | qfq | 8,028,700 | 45,656,451 | 0.00% |
| 2025-10-13 | 5.38 | 5.64 | 5.24 | 5.63 | 5.63 | qfq | 8,305,335 | 45,483,857 | 2.93% |
| 2025-10-10 | 5.55 | 5.59 | 5.37 | 5.47 | 5.47 | qfq | 8,704,405 | 47,576,759 | -1.62% |
| 2025-10-09 | 5.59 | 5.80 | 5.46 | 5.56 | 5.56 | qfq | 9,390,800 | 52,639,405 | -1.42% |
| 2025-09-30 | 5.71 | 5.78 | 5.56 | 5.64 | 5.64 | qfq | 10,038,600 | 56,769,765 | -0.88% |
| 2025-09-29 | 5.75 | 5.87 | 5.61 | 5.69 | 5.69 | qfq | 12,283,600 | 70,276,741 | -1.04% |
| 2025-09-26 | 5.65 | 5.82 | 5.61 | 5.75 | 5.75 | qfq | 9,193,976 | 52,510,864 | 2.50% |
| 2025-09-25 | 5.73 | 5.84 | 5.56 | 5.61 | 5.61 | qfq | 16,025,000 | 91,134,641 | -2.94% |
| 2025-09-24 | 5.72 | 6.02 | 5.72 | 5.78 | 5.78 | qfq | 18,059,100 | 106,551,354 | 0.87% |
| 2025-09-23 | 5.68 | 5.75 | 5.48 | 5.73 | 5.73 | qfq | 12,640,890 | 71,015,740 | 2.14% |
| 2025-09-22 | 5.49 | 5.77 | 5.48 | 5.61 | 5.61 | qfq | 11,320,384 | 63,914,393 | 1.81% |
| 2025-09-19 | 5.71 | 5.71 | 5.42 | 5.51 | 5.51 | qfq | 19,671,385 | 108,829,144 | -3.50% |
| 2025-09-18 | 5.58 | 5.80 | 5.55 | 5.71 | 5.71 | qfq | 23,549,393 | 134,337,771 | 3.44% |
| 2025-09-17 | 5.38 | 5.52 | 5.37 | 5.52 | 5.52 | qfq | 10,939,776 | 60,257,307 | 4.94% |
| 2025-09-16 | 5.20 | 5.45 | 5.16 | 5.26 | 5.26 | qfq | 20,671,526 | 109,688,552 | 1.15% |
| 2025-09-15 | 4.89 | 5.20 | 4.87 | 5.20 | 5.20 | qfq | 21,611,636 | 110,201,289 | 5.05% |
| 2025-09-12 | 4.73 | 4.98 | 4.72 | 4.95 | 4.95 | qfq | 17,433,901 | 85,624,830 | 4.43% |
| 2025-09-11 | 4.78 | 4.79 | 4.67 | 4.74 | 4.74 | qfq | 6,512,200 | 30,720,252 | -0.63% |
| 2025-09-10 | 4.71 | 4.78 | 4.68 | 4.77 | 4.77 | qfq | 6,849,189 | 32,403,892 | 1.27% |
| 2025-09-09 | 4.77 | 4.82 | 4.67 | 4.71 | 4.71 | qfq | 6,261,225 | 29,602,865 | -1.05% |
| 2025-09-08 | 4.75 | 4.82 | 4.66 | 4.76 | 4.76 | qfq | 8,538,700 | 40,392,645 | 1.06% |
| 2025-09-05 | 4.65 | 4.75 | 4.55 | 4.71 | 4.71 | qfq | 8,868,517 | 41,409,391 | 0.00% |
| 2025-09-04 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | qfq | 17,446,300 | 82,853,296 | -5.04% |
| 2025-09-03 | 4.84 | 5.04 | 4.82 | 4.96 | 4.96 | qfq | 23,181,600 | 115,462,171 | 3.33% |
| 2025-09-02 | 4.98 | 5.07 | 4.73 | 4.80 | 4.80 | qfq | 18,077,800 | 88,630,342 | -1.44% |
| 2025-09-01 | 4.67 | 4.87 | 4.61 | 4.87 | 4.87 | qfq | 12,609,800 | 60,777,542 | 4.96% |
| 2025-08-29 | 4.69 | 4.78 | 4.62 | 4.64 | 4.64 | qfq | 12,535,800 | 58,684,201 | -1.90% |
| 2025-08-28 | 4.68 | 4.77 | 4.66 | 4.73 | 4.73 | qfq | 22,725,500 | 107,729,452 | 4.19% |
| 2025-08-27 | 4.61 | 4.75 | 4.47 | 4.54 | 4.54 | qfq | 9,911,100 | 45,692,697 | -1.52% |
| 2025-08-26 | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | qfq | 6,729,500 | 30,977,653 | 1.32% |
| 2025-08-25 | 4.70 | 4.71 | 4.51 | 4.55 | 4.55 | qfq | 12,562,300 | 57,760,748 | -3.19% |
| 2025-08-22 | 4.63 | 4.83 | 4.61 | 4.70 | 4.70 | qfq | 10,911,910 | 51,461,734 | 1.51% |
| 2025-08-21 | 4.61 | 4.70 | 4.55 | 4.63 | 4.63 | qfq | 6,045,700 | 27,885,888 | 0.65% |
| 2025-08-20 | 4.46 | 4.61 | 4.46 | 4.60 | 4.60 | qfq | 6,920,400 | 31,471,477 | 2.22% |
| 2025-08-19 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 9,645,801 | 43,332,666 | -1.75% |
| 2025-08-18 | 4.70 | 4.78 | 4.55 | 4.58 | 4.58 | qfq | 11,577,301 | 53,569,563 | -1.72% |
| 2025-08-15 | 4.68 | 4.80 | 4.62 | 4.66 | 4.66 | qfq | 20,115,701 | 94,671,781 | 0.87% |
| 2025-08-14 | 4.41 | 4.62 | 4.36 | 4.62 | 4.62 | qfq | 18,035,862 | 82,054,740 | 5.00% |
| 2025-08-13 | 4.35 | 4.43 | 4.32 | 4.40 | 4.40 | qfq | 9,251,900 | 40,366,768 | 0.46% |
| 2025-08-12 | 4.21 | 4.41 | 4.19 | 4.38 | 4.38 | qfq | 11,317,639 | 48,859,166 | 4.04% |
| 2025-08-11 | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 4,262,300 | 17,877,875 | 0.00% |
| 2025-08-08 | 4.17 | 4.28 | 4.17 | 4.21 | 4.21 | qfq | 5,844,100 | 24,676,990 | 0.48% |
| 2025-08-07 | 4.23 | 4.27 | 4.18 | 4.19 | 4.19 | qfq | 5,824,300 | 24,553,960 | -1.64% |
| 2025-08-06 | 4.19 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 6,012,600 | 25,341,677 | 1.19% |
| 2025-08-05 | 4.23 | 4.32 | 4.19 | 4.21 | 4.21 | qfq | 7,371,800 | 31,356,259 | -0.71% |
| 2025-08-04 | 4.09 | 4.24 | 4.06 | 4.24 | 4.24 | qfq | 7,707,400 | 32,154,119 | 3.41% |
| 2025-08-01 | 4.11 | 4.15 | 4.07 | 4.10 | 4.10 | qfq | 6,158,401 | 25,269,403 | -0.49% |
| 2025-07-31 | 4.15 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 5,694,500 | 23,707,417 | -0.96% |
| 2025-07-30 | 4.30 | 4.31 | 4.15 | 4.16 | 4.16 | qfq | 7,314,600 | 30,841,158 | -3.70% |
| 2025-07-29 | 4.29 | 4.32 | 4.13 | 4.32 | 4.32 | qfq | 8,690,418 | 36,735,957 | 0.47% |
| 2025-07-28 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | qfq | 4,554,840 | 19,682,882 | -0.69% |
| 2025-07-25 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | qfq | 4,300,700 | 18,584,450 | 0.00% |
| 2025-07-24 | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | qfq | 5,288,110 | 22,859,015 | 0.00% |
| 2025-07-23 | 4.31 | 4.42 | 4.27 | 4.33 | 4.33 | qfq | 7,498,251 | 32,683,544 | 0.46% |
| 2025-07-22 | 4.36 | 4.36 | 4.27 | 4.31 | 4.31 | qfq | 7,336,840 | 31,552,437 | -1.15% |
| 2025-07-21 | 4.41 | 4.41 | 4.29 | 4.36 | 4.36 | qfq | 9,349,410 | 40,421,324 | -0.46% |
| 2025-07-18 | 4.41 | 4.45 | 4.31 | 4.38 | 4.38 | qfq | 7,265,319 | 31,860,490 | -0.68% |
| 2025-07-17 | 4.51 | 4.51 | 4.35 | 4.41 | 4.41 | qfq | 11,296,726 | 50,032,036 | -2.43% |
| 2025-07-16 | 4.45 | 4.56 | 4.40 | 4.52 | 4.52 | qfq | 8,315,113 | 37,365,330 | 0.89% |
| 2025-07-15 | 4.68 | 4.68 | 4.47 | 4.48 | 4.48 | qfq | 19,105,413 | 85,930,204 | -4.68% |
| 2025-07-14 | 4.62 | 4.73 | 4.49 | 4.70 | 4.70 | qfq | 8,691,701 | 40,029,556 | 1.73% |
| 2025-07-11 | 4.71 | 4.75 | 4.62 | 4.62 | 4.62 | qfq | 8,474,102 | 39,527,717 | -2.33% |
| 2025-07-10 | 4.78 | 4.84 | 4.71 | 4.73 | 4.73 | qfq | 7,186,300 | 34,155,712 | -0.42% |
| 2025-07-09 | 4.68 | 4.86 | 4.67 | 4.75 | 4.75 | qfq | 18,163,600 | 86,645,523 | 0.21% |
| 2025-07-08 | 4.60 | 4.80 | 4.57 | 4.74 | 4.74 | qfq | 25,077,110 | 118,426,579 | 3.72% |
| 2025-07-07 | 4.50 | 4.64 | 4.43 | 4.57 | 4.57 | qfq | 9,072,761 | 41,018,076 | 1.56% |
| 2025-07-04 | 4.62 | 4.65 | 4.49 | 4.50 | 4.50 | qfq | 14,074,501 | 64,032,106 | -3.23% |
| 2025-07-03 | 4.54 | 4.73 | 4.52 | 4.65 | 4.65 | qfq | 25,102,500 | 117,028,667 | 2.88% |
| 2025-07-02 | 4.51 | 4.62 | 4.43 | 4.52 | 4.52 | qfq | 23,250,600 | 104,900,889 | 1.12% |
| 2025-07-01 | 4.27 | 4.47 | 4.23 | 4.47 | 4.47 | qfq | 20,723,740 | 90,723,819 | 4.93% |
| 2025-06-30 | 4.22 | 4.32 | 4.09 | 4.26 | 4.26 | qfq | 23,422,640 | 97,947,336 | -0.93% |
| 2025-06-27 | 4.53 | 4.67 | 4.30 | 4.30 | 4.30 | qfq | 31,686,100 | 139,763,314 | -5.08% |
| 2025-06-26 | 4.45 | 4.54 | 4.32 | 4.53 | 4.53 | qfq | 24,677,700 | 109,335,040 | 0.89% |
| 2025-06-25 | 4.67 | 4.77 | 4.49 | 4.49 | 4.49 | qfq | 28,059,950 | 127,884,074 | -5.07% |
| 2025-06-24 | 4.75 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 15,444,300 | 73,157,892 | 0.64% |
| 2025-06-23 | 4.75 | 4.89 | 4.65 | 4.70 | 4.70 | qfq | 17,584,600 | 83,570,855 | -3.69% |
| 2025-06-20 | 5.05 | 5.06 | 4.81 | 4.88 | 4.88 | qfq | 14,416,801 | 70,997,568 | -3.56% |
| 2025-06-19 | 5.16 | 5.33 | 4.98 | 5.06 | 5.06 | qfq | 15,635,810 | 80,253,703 | -3.44% |
| 2025-06-18 | 5.12 | 5.42 | 4.92 | 5.24 | 5.24 | qfq | 27,911,001 | 142,457,618 | 1.16% |
| 2025-06-17 | 5.00 | 5.18 | 4.94 | 5.18 | 5.18 | qfq | 29,970,325 | 154,158,192 | 5.07% |
| 2025-06-16 | 4.99 | 4.99 | 4.68 | 4.93 | 4.93 | qfq | 17,119,224 | 82,540,628 | 0.41% |
| 2025-06-13 | 5.11 | 5.23 | 4.88 | 4.91 | 4.91 | qfq | 23,472,975 | 118,328,025 | -2.39% |
| 2025-06-12 | 4.87 | 5.03 | 4.78 | 5.03 | 5.03 | qfq | 21,961,611 | 108,404,541 | 5.01% |
| 2025-06-11 | 4.53 | 4.79 | 4.53 | 4.79 | 4.79 | qfq | 18,411,562 | 86,278,643 | 5.04% |
| 2025-06-10 | 4.52 | 4.69 | 4.51 | 4.56 | 4.56 | qfq | 21,990,200 | 101,677,738 | 2.01% |
| 2025-06-09 | 4.30 | 4.47 | 4.28 | 4.47 | 4.47 | qfq | 15,977,365 | 70,020,261 | 4.93% |
| 2025-06-06 | 4.23 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 8,302,762 | 35,572,167 | 0.24% |
| 2025-06-05 | 4.35 | 4.42 | 4.21 | 4.25 | 4.25 | qfq | 11,419,801 | 49,091,119 | -2.30% |
| 2025-06-04 | 4.27 | 4.42 | 4.27 | 4.35 | 4.35 | qfq | 9,557,751 | 41,378,983 | 0.93% |
| 2025-06-03 | 4.45 | 4.49 | 4.26 | 4.31 | 4.31 | qfq | 16,184,701 | 70,591,098 | -2.93% |
| 2025-05-30 | 4.36 | 4.55 | 4.27 | 4.44 | 4.44 | qfq | 14,744,801 | 65,136,827 | 0.91% |
| 2025-05-29 | 4.36 | 4.58 | 4.32 | 4.40 | 4.40 | qfq | 25,298,749 | 112,577,957 | 0.23% |
| 2025-05-28 | 4.22 | 4.39 | 4.07 | 4.39 | 4.39 | qfq | 26,704,451 | 113,837,608 | 5.02% |
| 2025-05-27 | 4.01 | 4.19 | 3.96 | 4.18 | 4.18 | qfq | 19,566,873 | 79,989,763 | 4.24% |
| 2025-05-26 | 3.89 | 4.02 | 3.84 | 4.01 | 4.01 | qfq | 14,314,400 | 56,773,840 | 3.62% |
| 2025-05-23 | 3.98 | 4.08 | 3.86 | 3.87 | 3.87 | qfq | 18,275,052 | 72,437,385 | -3.97% |
| 2025-05-22 | 3.99 | 4.16 | 3.96 | 4.03 | 4.03 | qfq | 24,404,655 | 99,247,774 | 1.51% |
| 2025-05-21 | 3.93 | 4.08 | 3.85 | 3.97 | 3.97 | qfq | 22,908,511 | 90,670,357 | -0.50% |
| 2025-05-20 | 4.00 | 4.20 | 3.82 | 3.99 | 3.99 | qfq | 33,200,800 | 134,002,827 | -0.25% |
| 2025-05-19 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | qfq | 25,725,209 | 101,034,513 | 4.99% |
| 2025-05-16 | 3.97 | 4.03 | 3.77 | 3.81 | 3.81 | qfq | 38,624,821 | 148,172,136 | -4.03% |
| 2025-05-15 | 3.90 | 3.97 | 3.85 | 3.97 | 3.97 | qfq | 29,149,531 | 114,943,501 | 5.03% |
| 2025-05-14 | 3.68 | 3.78 | 3.62 | 3.78 | 3.78 | qfq | 26,586,593 | 98,742,855 | 5.00% |
| 2025-05-13 | 3.65 | 3.65 | 3.44 | 3.60 | 3.60 | qfq | 52,295,643 | 188,101,772 | 3.45% |
| 2025-05-12 | 3.40 | 3.48 | 3.35 | 3.48 | 3.48 | qfq | 20,681,300 | 70,779,094 | 5.14% |
| 2025-05-09 | 3.31 | 3.38 | 3.20 | 3.31 | 3.31 | qfq | 55,062,537 | 182,911,805 | 2.80% |
| 2025-05-08 | 3.05 | 3.22 | 3.01 | 3.22 | 3.22 | qfq | 28,179,305 | 88,615,216 | 4.89% |
| 2025-05-07 | 3.02 | 3.08 | 2.95 | 3.07 | 3.07 | qfq | 59,263,296 | 177,418,068 | -0.97% |
| 2025-05-06 | 2.95 | 3.17 | 2.95 | 3.10 | 3.10 | qfq | 70,198,898 | 210,037,798 | -0.32% |
| 2025-04-30 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | qfq | 1,131,100 | 3,517,721 | -4.89% |
| 2025-04-29 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 637,600 | 2,084,952 | -4.94% |
| 2025-04-28 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 181,100 | 622,984 | -4.97% |
| 2025-04-24 | 3.85 | 3.85 | 3.60 | 3.62 | 3.62 | qfq | 39,919,079 | 145,609,030 | -6.70% |
| 2025-04-23 | 4.02 | 4.07 | 3.80 | 3.88 | 3.88 | qfq | 49,842,931 | 194,731,853 | -6.51% |
| 2025-04-22 | 3.82 | 4.32 | 3.82 | 4.15 | 4.15 | qfq | 48,294,014 | 194,476,672 | -0.48% |
| 2025-04-21 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | qfq | 17,395,200 | 72,537,984 | -9.94% |
| 2025-04-18 | 4.72 | 4.76 | 4.61 | 4.63 | 4.63 | qfq | 13,261,400 | 61,646,764 | -1.70% |
| 2025-04-17 | 4.76 | 4.85 | 4.68 | 4.71 | 4.71 | qfq | 13,907,900 | 66,466,616 | -1.26% |
| 2025-04-16 | 4.97 | 4.97 | 4.72 | 4.77 | 4.77 | qfq | 19,235,403 | 92,774,458 | -4.22% |
| 2025-04-15 | 5.05 | 5.17 | 4.93 | 4.98 | 4.98 | qfq | 22,092,500 | 110,480,907 | -2.73% |
| 2025-04-14 | 4.94 | 5.30 | 4.89 | 5.12 | 5.12 | qfq | 35,462,258 | 181,581,214 | 2.61% |
| 2025-04-11 | 4.60 | 5.13 | 4.57 | 4.99 | 4.99 | qfq | 33,350,857 | 161,928,083 | 7.08% |
| 2025-04-10 | 4.60 | 4.71 | 4.55 | 4.66 | 4.66 | qfq | 20,356,657 | 94,719,291 | 3.56% |
| 2025-04-09 | 4.36 | 4.60 | 4.01 | 4.50 | 4.50 | qfq | 23,030,843 | 99,280,884 | 0.90% |
| 2025-04-08 | 4.45 | 4.67 | 4.34 | 4.46 | 4.46 | qfq | 21,015,300 | 94,055,725 | -3.25% |
| 2025-04-07 | 4.81 | 4.88 | 4.61 | 4.61 | 4.61 | qfq | 14,887,800 | 69,386,345 | -9.96% |
| 2025-04-03 | 5.01 | 5.12 | 4.97 | 5.12 | 5.12 | qfq | 16,482,200 | 83,316,652 | 0.59% |
| 2025-04-02 | 5.00 | 5.21 | 4.97 | 5.09 | 5.09 | qfq | 21,805,300 | 111,970,600 | 1.60% |
| 2025-04-01 | 5.09 | 5.11 | 4.98 | 5.01 | 5.01 | qfq | 18,367,999 | 92,463,869 | -1.57% |
| 2025-03-31 | 4.93 | 5.12 | 4.80 | 5.09 | 5.09 | qfq | 29,715,111 | 147,557,704 | 1.60% |
| 2025-03-28 | 5.23 | 5.29 | 5.00 | 5.01 | 5.01 | qfq | 29,501,461 | 149,960,199 | -4.21% |
| 2025-03-27 | 5.52 | 5.57 | 5.22 | 5.23 | 5.23 | qfq | 37,841,360 | 202,567,063 | -6.94% |
| 2025-03-26 | 5.56 | 5.80 | 5.41 | 5.62 | 5.62 | qfq | 34,390,541 | 192,504,217 | 0.54% |
| 2025-03-25 | 5.76 | 5.79 | 5.54 | 5.59 | 5.59 | qfq | 34,789,600 | 195,473,882 | -4.77% |
| 2025-03-24 | 5.95 | 6.22 | 5.54 | 5.87 | 5.87 | qfq | 57,682,689 | 338,341,809 | -4.55% |
| 2025-03-21 | 5.78 | 6.27 | 5.63 | 6.15 | 6.15 | qfq | 72,244,644 | 434,569,783 | 6.22% |
| 2025-03-20 | 5.95 | 5.99 | 5.77 | 5.79 | 5.79 | qfq | 37,416,900 | 219,352,535 | -3.02% |
| 2025-03-19 | 6.12 | 6.13 | 5.93 | 5.97 | 5.97 | qfq | 41,475,501 | 249,448,550 | -3.40% |
| 2025-03-18 | 6.15 | 6.33 | 6.08 | 6.18 | 6.18 | qfq | 59,504,767 | 367,548,362 | -0.80% |
| 2025-03-17 | 6.05 | 6.51 | 5.95 | 6.23 | 6.23 | qfq | 109,892,188 | 684,631,970 | 2.98% |
| 2025-03-14 | 5.47 | 6.05 | 5.38 | 6.05 | 6.05 | qfq | 76,001,084 | 446,786,322 | 10.00% |
| 2025-03-13 | 5.62 | 5.65 | 5.36 | 5.50 | 5.50 | qfq | 48,856,976 | 267,140,204 | -4.01% |
| 2025-03-12 | 5.60 | 5.91 | 5.47 | 5.73 | 5.73 | qfq | 64,578,580 | 368,234,465 | 2.14% |
| 2025-03-11 | 5.32 | 5.90 | 5.32 | 5.61 | 5.61 | qfq | 76,752,576 | 424,691,835 | -5.08% |
| 2025-03-10 | 5.65 | 6.21 | 5.42 | 5.91 | 5.91 | qfq | 104,182,815 | 603,333,808 | 4.60% |
| 2025-03-07 | 5.15 | 5.65 | 5.15 | 5.65 | 5.65 | qfq | 88,229,077 | 489,509,587 | 9.92% |
| 2025-03-06 | 4.78 | 5.23 | 4.78 | 5.14 | 5.14 | qfq | 44,033,011 | 220,927,093 | 7.76% |
| 2025-03-05 | 4.86 | 4.87 | 4.69 | 4.77 | 4.77 | qfq | 17,456,601 | 82,809,425 | -2.05% |
| 2025-03-04 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 12,130,401 | 58,504,597 | 0.83% |
| 2025-03-03 | 4.86 | 4.94 | 4.78 | 4.83 | 4.83 | qfq | 14,866,800 | 72,391,793 | -0.62% |
| 2025-02-28 | 5.07 | 5.07 | 4.83 | 4.86 | 4.86 | qfq | 17,479,100 | 86,287,753 | -4.14% |
| 2025-02-27 | 5.07 | 5.16 | 4.98 | 5.07 | 5.07 | qfq | 18,510,100 | 93,666,214 | -0.59% |
| 2025-02-26 | 5.19 | 5.19 | 5.05 | 5.10 | 5.10 | qfq | 17,028,988 | 86,695,937 | -0.20% |
| 2025-02-25 | 5.11 | 5.23 | 5.06 | 5.11 | 5.11 | qfq | 17,684,715 | 91,130,145 | -1.35% |
| 2025-02-24 | 5.15 | 5.25 | 5.08 | 5.18 | 5.18 | qfq | 20,322,014 | 105,089,784 | 0.97% |
| 2025-02-21 | 5.15 | 5.18 | 5.00 | 5.13 | 5.13 | qfq | 20,725,399 | 105,339,600 | -0.58% |
| 2025-02-20 | 5.23 | 5.26 | 5.11 | 5.16 | 5.16 | qfq | 17,032,900 | 87,886,179 | -1.34% |
| 2025-02-19 | 5.19 | 5.25 | 5.14 | 5.23 | 5.23 | qfq | 19,071,500 | 99,064,842 | 0.97% |
| 2025-02-18 | 5.48 | 5.51 | 5.14 | 5.18 | 5.18 | qfq | 24,775,901 | 131,240,675 | -5.47% |
| 2025-02-17 | 5.34 | 5.54 | 5.34 | 5.48 | 5.48 | qfq | 26,137,611 | 142,148,579 | 2.62% |
| 2025-02-14 | 5.42 | 5.43 | 5.25 | 5.34 | 5.34 | qfq | 21,523,420 | 114,598,122 | -1.66% |
| 2025-02-13 | 5.40 | 5.52 | 5.26 | 5.43 | 5.43 | qfq | 28,912,680 | 156,183,566 | 0.37% |
| 2025-02-12 | 5.36 | 5.45 | 5.28 | 5.41 | 5.41 | qfq | 27,100,590 | 145,588,557 | 0.56% |
| 2025-02-11 | 5.62 | 5.63 | 5.32 | 5.38 | 5.38 | qfq | 39,772,731 | 213,718,616 | -3.06% |
| 2025-02-10 | 5.22 | 5.60 | 5.16 | 5.55 | 5.55 | qfq | 44,659,400 | 239,346,928 | 8.61% |
| 2025-02-07 | 5.08 | 5.25 | 5.02 | 5.11 | 5.11 | qfq | 38,112,000 | 196,078,428 | 2.00% |
| 2025-02-06 | 4.95 | 5.01 | 4.71 | 5.01 | 5.01 | qfq | 37,440,272 | 182,893,667 | 1.83% |
| 2025-02-05 | 4.88 | 5.00 | 4.81 | 4.92 | 4.92 | qfq | 36,907,799 | 181,006,256 | 2.93% |
| 2025-01-27 | 4.65 | 4.91 | 4.62 | 4.78 | 4.78 | qfq | 38,678,500 | 184,245,948 | 4.60% |
| 2025-01-24 | 4.53 | 4.63 | 4.37 | 4.57 | 4.57 | qfq | 35,290,400 | 158,203,809 | -1.93% |
| 2025-01-23 | 4.84 | 4.93 | 4.65 | 4.66 | 4.66 | qfq | 51,483,087 | 247,067,160 | -8.09% |
| 2025-01-22 | 4.65 | 5.39 | 4.63 | 5.07 | 5.07 | qfq | 71,965,029 | 346,413,173 | 2.63% |
| 2025-01-21 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 6,077,800 | 30,024,332 | -10.02% |
| 2025-01-20 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | qfq | 9,222,100 | 50,629,329 | -10.00% |
| 2025-01-17 | 6.10 | 6.35 | 5.99 | 6.10 | 6.10 | qfq | 25,596,203 | 157,134,759 | -0.97% |
| 2025-01-16 | 6.06 | 6.32 | 6.01 | 6.16 | 6.16 | qfq | 29,953,303 | 185,262,160 | 1.32% |
| 2025-01-15 | 5.95 | 6.19 | 5.92 | 6.08 | 6.08 | qfq | 33,823,103 | 204,356,881 | 3.23% |
| 2025-01-14 | 5.54 | 5.89 | 5.54 | 5.89 | 5.89 | qfq | 22,384,101 | 129,192,080 | 7.68% |
| 2025-01-13 | 5.40 | 5.51 | 5.29 | 5.47 | 5.47 | qfq | 13,086,801 | 70,960,603 | -1.08% |
| 2025-01-10 | 5.85 | 5.90 | 5.51 | 5.53 | 5.53 | qfq | 17,776,400 | 101,576,948 | -6.43% |
| 2025-01-09 | 5.82 | 5.98 | 5.77 | 5.91 | 5.91 | qfq | 17,514,500 | 103,199,011 | 1.55% |
| 2025-01-08 | 5.85 | 5.91 | 5.58 | 5.82 | 5.82 | qfq | 19,017,100 | 109,482,406 | 0.00% |
| 2025-01-07 | 5.62 | 5.85 | 5.60 | 5.82 | 5.82 | qfq | 17,183,200 | 98,424,093 | 3.56% |
| 2025-01-06 | 5.72 | 5.74 | 5.39 | 5.62 | 5.62 | qfq | 16,241,701 | 91,029,440 | -1.58% |
| 2025-01-03 | 6.18 | 6.19 | 5.70 | 5.71 | 5.71 | qfq | 24,936,139 | 145,910,132 | -7.75% |
| 2025-01-02 | 6.24 | 6.48 | 6.13 | 6.19 | 6.19 | qfq | 22,603,701 | 141,733,093 | 0.32% |
| 2024-12-31 | 6.55 | 6.56 | 6.14 | 6.17 | 6.17 | qfq | 24,874,064 | 156,523,704 | -5.80% |
| 2024-12-30 | 6.89 | 6.97 | 6.46 | 6.55 | 6.55 | qfq | 32,994,572 | 218,106,303 | -6.16% |
| 2024-12-27 | 6.85 | 7.14 | 6.85 | 6.98 | 6.98 | qfq | 51,676,882 | 362,538,028 | -4.25% |
| 2024-12-26 | 6.99 | 7.47 | 6.99 | 7.29 | 7.29 | qfq | 64,183,720 | 473,124,542 | 7.36% |
| 2024-12-25 | 7.19 | 7.21 | 6.72 | 6.79 | 6.79 | qfq | 30,951,068 | 214,138,113 | -7.74% |
| 2024-12-24 | 6.98 | 7.46 | 6.80 | 7.36 | 7.36 | qfq | 41,392,929 | 293,355,261 | 1.80% |
| 2024-12-23 | 8.00 | 8.00 | 7.23 | 7.23 | 7.23 | qfq | 53,669,573 | 398,166,639 | -9.96% |
| 2024-12-20 | 7.51 | 8.03 | 7.40 | 8.03 | 8.03 | qfq | 32,599,472 | 257,913,312 | 10.00% |
| 2024-12-19 | 7.25 | 7.64 | 6.97 | 7.30 | 7.30 | qfq | 42,090,347 | 300,694,586 | -1.62% |
| 2024-12-18 | 7.50 | 7.65 | 7.18 | 7.42 | 7.42 | qfq | 38,974,128 | 287,379,705 | -3.76% |
| 2024-12-17 | 8.33 | 8.45 | 7.70 | 7.71 | 7.71 | qfq | 52,388,429 | 418,491,347 | -9.82% |
| 2024-12-16 | 8.33 | 8.80 | 7.90 | 8.55 | 8.55 | qfq | 66,387,611 | 558,309,262 | 2.64% |
| 2024-12-13 | 8.20 | 9.17 | 8.07 | 8.33 | 8.33 | qfq | 84,084,564 | 711,276,870 | -1.07% |
| 2024-12-12 | 8.07 | 8.73 | 7.96 | 8.42 | 8.42 | qfq | 93,149,499 | 776,783,350 | 6.05% |
| 2024-12-11 | 7.98 | 8.04 | 7.75 | 7.94 | 7.94 | qfq | 47,144,515 | 370,653,307 | -0.50% |
| 2024-12-10 | 8.10 | 8.27 | 7.82 | 7.98 | 7.98 | qfq | 77,787,933 | 625,569,283 | 2.18% |
| 2024-12-09 | 7.98 | 8.24 | 7.77 | 7.81 | 7.81 | qfq | 101,313,985 | 809,934,032 | -1.14% |
| 2024-12-06 | 7.19 | 7.90 | 7.19 | 7.90 | 7.90 | qfq | 94,788,618 | 732,111,295 | 10.03% |
| 2024-12-05 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | qfq | 36,977,014 | 263,774,770 | 3.16% |
| 2024-12-04 | 7.26 | 7.29 | 6.90 | 6.96 | 6.96 | qfq | 45,249,226 | 318,861,707 | -4.79% |
| 2024-12-03 | 7.31 | 7.60 | 7.22 | 7.31 | 7.31 | qfq | 46,475,401 | 343,376,642 | -1.48% |
| 2024-12-02 | 7.14 | 7.58 | 7.02 | 7.42 | 7.42 | qfq | 59,074,005 | 433,734,326 | 4.51% |
| 2024-11-29 | 7.01 | 7.20 | 6.97 | 7.10 | 7.10 | qfq | 45,047,504 | 319,047,538 | -0.14% |
| 2024-11-28 | 7.19 | 7.41 | 6.95 | 7.11 | 7.11 | qfq | 60,719,331 | 434,459,041 | -0.97% |
| 2024-11-27 | 7.30 | 7.49 | 6.89 | 7.18 | 7.18 | qfq | 80,041,971 | 570,089,476 | -6.27% |
| 2024-11-26 | 8.96 | 8.96 | 7.62 | 7.66 | 7.66 | qfq | 134,076,440 | 1,095,859,968 | -9.46% |
| 2024-11-25 | 8.22 | 8.46 | 8.08 | 8.46 | 8.46 | qfq | 26,273,876 | 217,962,253 | 10.01% |
| 2024-11-22 | 6.77 | 7.69 | 6.77 | 7.69 | 7.69 | qfq | 66,068,080 | 499,046,651 | 10.01% |
| 2024-11-21 | 6.90 | 7.42 | 6.89 | 6.99 | 6.99 | qfq | 74,777,747 | 529,022,675 | -2.24% |
| 2024-11-20 | 6.55 | 7.59 | 6.55 | 7.15 | 7.15 | qfq | 106,489,757 | 755,271,187 | 3.62% |
| 2024-11-19 | 6.93 | 6.99 | 6.90 | 6.90 | 6.90 | qfq | 21,355,400 | 147,514,141 | -10.04% |
| 2024-11-18 | 7.67 | 7.67 | 6.93 | 7.67 | 7.67 | qfq | 137,904,883 | 1,019,459,513 | 10.04% |
| 2024-11-15 | 6.37 | 6.97 | 6.37 | 6.97 | 6.97 | qfq | 25,065,600 | 173,001,364 | 9.94% |
| 2024-11-14 | 6.80 | 6.85 | 6.29 | 6.34 | 6.34 | qfq | 62,209,821 | 409,595,363 | -8.91% |
| 2024-11-13 | 6.50 | 6.96 | 6.50 | 6.96 | 6.96 | qfq | 64,007,859 | 438,405,120 | 9.95% |
| 2024-11-12 | 6.47 | 6.52 | 6.24 | 6.33 | 6.33 | qfq | 15,242,187 | 97,441,364 | -2.16% |
| 2024-11-11 | 6.27 | 6.56 | 6.21 | 6.47 | 6.47 | qfq | 21,721,251 | 139,295,331 | 3.35% |
| 2024-11-08 | 6.43 | 6.44 | 6.20 | 6.26 | 6.26 | qfq | 20,187,701 | 126,785,160 | -1.57% |
| 2024-11-07 | 6.07 | 6.40 | 6.03 | 6.36 | 6.36 | qfq | 26,440,204 | 165,797,817 | 3.58% |
| 2024-11-06 | 6.05 | 6.26 | 5.95 | 6.14 | 6.14 | qfq | 32,138,075 | 195,366,438 | 0.00% |
| 2024-11-05 | 5.72 | 6.28 | 5.67 | 6.14 | 6.14 | qfq | 42,824,734 | 260,258,648 | 7.53% |
| 2024-11-04 | 5.74 | 5.75 | 5.62 | 5.71 | 5.71 | qfq | 15,655,833 | 88,875,418 | -0.70% |
| 2024-11-01 | 5.89 | 5.92 | 5.52 | 5.75 | 5.75 | qfq | 21,865,751 | 125,157,302 | -2.71% |
| 2024-10-31 | 5.91 | 6.10 | 5.78 | 5.91 | 5.91 | qfq | 20,755,243 | 123,201,753 | -2.15% |
| 2024-10-30 | 5.99 | 6.16 | 5.89 | 6.04 | 6.04 | qfq | 16,007,001 | 96,342,632 | 1.34% |
| 2024-10-29 | 6.15 | 6.51 | 5.94 | 5.96 | 5.96 | qfq | 28,197,300 | 174,118,326 | -2.30% |
| 2024-10-28 | 5.73 | 6.14 | 5.70 | 6.10 | 6.10 | qfq | 23,098,701 | 137,280,166 | 6.46% |
| 2024-10-25 | 5.62 | 5.78 | 5.61 | 5.73 | 5.73 | qfq | 15,054,276 | 85,896,530 | 1.78% |
| 2024-10-24 | 5.63 | 5.65 | 5.51 | 5.63 | 5.63 | qfq | 13,612,091 | 76,015,958 | -1.57% |
| 2024-10-23 | 5.84 | 5.90 | 5.68 | 5.72 | 5.72 | qfq | 15,670,101 | 90,298,023 | -1.89% |
| 2024-10-22 | 5.72 | 5.95 | 5.71 | 5.83 | 5.83 | qfq | 17,939,017 | 104,443,216 | 1.92% |
| 2024-10-21 | 5.68 | 5.83 | 5.65 | 5.72 | 5.72 | qfq | 14,226,106 | 81,553,866 | 0.70% |
| 2024-10-18 | 5.63 | 5.74 | 5.53 | 5.68 | 5.68 | qfq | 14,452,217 | 81,552,735 | 1.07% |
| 2024-10-17 | 5.61 | 5.74 | 5.60 | 5.62 | 5.62 | qfq | 10,679,310 | 60,514,985 | 0.00% |
| 2024-10-16 | 5.51 | 5.68 | 5.46 | 5.62 | 5.62 | qfq | 10,421,172 | 58,446,139 | 0.72% |
| 2024-10-15 | 5.59 | 5.78 | 5.52 | 5.58 | 5.58 | qfq | 15,478,700 | 87,693,685 | -0.18% |
| 2024-10-14 | 5.46 | 5.59 | 5.33 | 5.59 | 5.59 | qfq | 13,930,610 | 76,469,657 | 3.52% |
| 2024-10-11 | 5.70 | 5.71 | 5.30 | 5.40 | 5.40 | qfq | 16,713,701 | 91,572,055 | -5.92% |
| 2024-10-10 | 5.62 | 5.98 | 5.43 | 5.74 | 5.74 | qfq | 22,626,068 | 128,363,764 | 2.14% |
| 2024-10-09 | 6.21 | 6.21 | 5.62 | 5.62 | 5.62 | qfq | 25,807,511 | 149,690,869 | -9.94% |
| 2024-10-08 | 6.56 | 6.56 | 5.82 | 6.24 | 6.24 | qfq | 44,853,332 | 278,732,245 | 4.52% |
| 2024-09-30 | 5.70 | 6.00 | 5.49 | 5.97 | 5.97 | qfq | 39,548,772 | 227,849,504 | 8.74% |
| 2024-09-27 | 5.40 | 5.55 | 5.34 | 5.49 | 5.49 | qfq | 23,218,360 | 126,398,440 | 3.39% |
| 2024-09-26 | 5.10 | 5.34 | 5.10 | 5.31 | 5.31 | qfq | 44,632,738 | 235,102,422 | 2.51% |
| 2024-09-25 | 4.90 | 5.35 | 4.86 | 5.18 | 5.18 | qfq | 42,501,128 | 221,435,214 | 6.58% |
| 2024-09-24 | 4.72 | 4.87 | 4.65 | 4.86 | 4.86 | qfq | 10,141,200 | 48,536,225 | 2.75% |
| 2024-09-23 | 4.69 | 4.76 | 4.64 | 4.73 | 4.73 | qfq | 5,846,500 | 27,559,072 | 0.85% |
| 2024-09-20 | 4.70 | 4.72 | 4.64 | 4.69 | 4.69 | qfq | 8,113,911 | 37,923,290 | 0.21% |
| 2024-09-19 | 4.54 | 4.73 | 4.49 | 4.68 | 4.68 | qfq | 10,220,100 | 47,569,816 | 3.08% |
| 2024-09-18 | 4.65 | 4.70 | 4.44 | 4.54 | 4.54 | qfq | 10,012,753 | 45,431,743 | -3.61% |
| 2024-09-13 | 4.84 | 4.88 | 4.70 | 4.71 | 4.71 | qfq | 11,553,607 | 55,117,922 | -3.29% |
| 2024-09-12 | 4.83 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 8,826,800 | 43,002,434 | 0.21% |
| 2024-09-11 | 5.00 | 5.00 | 4.83 | 4.86 | 4.86 | qfq | 10,955,275 | 53,294,947 | -2.02% |
| 2024-09-10 | 4.94 | 4.97 | 4.82 | 4.96 | 4.96 | qfq | 14,608,963 | 71,712,671 | 0.40% |
| 2024-09-09 | 4.82 | 4.98 | 4.75 | 4.94 | 4.94 | qfq | 15,053,258 | 73,922,422 | 1.44% |
| 2024-09-06 | 4.88 | 5.03 | 4.83 | 4.87 | 4.87 | qfq | 18,245,699 | 89,882,546 | -1.22% |
| 2024-09-05 | 4.91 | 5.03 | 4.78 | 4.93 | 4.93 | qfq | 21,766,005 | 106,522,590 | 1.86% |
| 2024-09-04 | 4.82 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 13,465,238 | 65,157,183 | -1.22% |
| 2024-09-03 | 4.94 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 20,547,784 | 100,370,001 | -1.41% |
| 2024-09-02 | 5.25 | 5.25 | 4.88 | 4.97 | 4.97 | qfq | 34,611,676 | 172,952,032 | -1.39% |
| 2024-08-30 | 4.60 | 5.04 | 4.60 | 5.04 | 5.04 | qfq | 10,763,551 | 53,188,452 | 10.04% |
| 2024-08-29 | 4.58 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 4,133,300 | 18,831,215 | 0.22% |
| 2024-08-28 | 4.47 | 4.63 | 4.38 | 4.57 | 4.57 | qfq | 5,878,300 | 26,651,279 | 2.70% |
| 2024-08-27 | 4.48 | 4.57 | 4.44 | 4.45 | 4.45 | qfq | 3,499,410 | 15,683,391 | -1.55% |
| 2024-08-26 | 4.49 | 4.57 | 4.41 | 4.52 | 4.52 | qfq | 3,845,088 | 17,321,629 | 0.89% |
| 2024-08-23 | 4.48 | 4.52 | 4.38 | 4.48 | 4.48 | qfq | 4,254,000 | 18,942,710 | -0.44% |
| 2024-08-22 | 4.60 | 4.68 | 4.48 | 4.50 | 4.50 | qfq | 4,866,900 | 22,152,832 | -2.60% |
| 2024-08-21 | 4.71 | 4.77 | 4.60 | 4.62 | 4.62 | qfq | 4,733,101 | 22,118,708 | -1.91% |
| 2024-08-20 | 4.76 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 5,484,920 | 25,972,201 | -0.84% |
| 2024-08-19 | 4.75 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 4,651,500 | 22,103,358 | 0.42% |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 3,912,800 | 18,582,933 | -0.63% |
| 2024-08-15 | 4.66 | 4.78 | 4.56 | 4.76 | 4.76 | qfq | 6,566,601 | 30,922,527 | 2.59% |
| 2024-08-14 | 4.62 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 5,294,700 | 24,593,153 | 1.31% |
| 2024-08-13 | 4.61 | 4.61 | 4.49 | 4.58 | 4.58 | qfq | 4,124,600 | 18,767,695 | -0.65% |
| 2024-08-12 | 4.64 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 3,647,600 | 16,727,999 | -0.65% |
| 2024-08-09 | 4.73 | 4.76 | 4.63 | 4.64 | 4.64 | qfq | 3,587,600 | 16,793,353 | -1.90% |
| 2024-08-08 | 4.71 | 4.77 | 4.61 | 4.73 | 4.73 | qfq | 4,501,700 | 21,136,332 | 0.21% |
| 2024-08-07 | 4.75 | 4.81 | 4.71 | 4.72 | 4.72 | qfq | 4,432,100 | 21,089,323 | -0.63% |
| 2024-08-06 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | qfq | 5,068,030 | 23,796,541 | 3.26% |
| 2024-08-05 | 4.77 | 4.84 | 4.60 | 4.60 | 4.60 | qfq | 6,041,626 | 28,511,543 | -3.56% |
| 2024-08-02 | 4.77 | 4.86 | 4.73 | 4.77 | 4.77 | qfq | 5,346,900 | 25,646,658 | -1.24% |
| 2024-08-01 | 4.80 | 4.84 | 4.73 | 4.83 | 4.83 | qfq | 6,510,900 | 31,201,096 | 1.05% |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.78 | 4.78 | qfq | 7,152,200 | 33,643,199 | 4.60% |
| 2024-07-30 | 4.50 | 4.58 | 4.44 | 4.57 | 4.57 | qfq | 5,595,200 | 25,340,934 | 2.24% |
| 2024-07-29 | 4.49 | 4.52 | 4.38 | 4.47 | 4.47 | qfq | 5,104,800 | 22,761,745 | 0.68% |
| 2024-07-26 | 4.37 | 4.47 | 4.35 | 4.44 | 4.44 | qfq | 5,001,600 | 22,125,105 | 2.30% |
| 2024-07-25 | 4.29 | 4.41 | 4.23 | 4.34 | 4.34 | qfq | 5,195,000 | 22,435,941 | 0.23% |
| 2024-07-24 | 4.49 | 4.49 | 4.30 | 4.33 | 4.33 | qfq | 6,280,701 | 27,364,944 | -2.70% |
| 2024-07-23 | 4.57 | 4.63 | 4.41 | 4.45 | 4.45 | qfq | 6,050,501 | 27,423,256 | -2.63% |
| 2024-07-22 | 4.54 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 7,186,400 | 32,981,850 | 0.22% |
| 2024-07-19 | 4.50 | 4.64 | 4.47 | 4.56 | 4.56 | qfq | 6,399,700 | 29,262,287 | 0.66% |
| 2024-07-18 | 4.45 | 4.54 | 4.29 | 4.53 | 4.53 | qfq | 8,107,800 | 35,894,236 | 1.80% |
| 2024-07-17 | 4.58 | 4.66 | 4.45 | 4.45 | 4.45 | qfq | 8,111,400 | 36,769,493 | -2.84% |
| 2024-07-16 | 4.60 | 4.64 | 4.53 | 4.58 | 4.58 | qfq | 4,025,100 | 18,418,730 | -0.43% |
| 2024-07-15 | 4.74 | 4.74 | 4.59 | 4.60 | 4.60 | qfq | 4,862,500 | 22,503,846 | -2.95% |
| 2024-07-12 | 4.81 | 4.87 | 4.71 | 4.74 | 4.74 | qfq | 7,516,745 | 35,916,296 | -1.25% |
| 2024-07-11 | 4.72 | 4.83 | 4.71 | 4.80 | 4.80 | qfq | 7,324,710 | 35,027,261 | 3.23% |
| 2024-07-10 | 4.69 | 4.83 | 4.61 | 4.65 | 4.65 | qfq | 8,724,600 | 41,079,342 | -1.48% |
| 2024-07-09 | 4.62 | 4.72 | 4.48 | 4.72 | 4.72 | qfq | 6,994,287 | 32,205,142 | 2.39% |
| 2024-07-08 | 4.82 | 4.85 | 4.61 | 4.61 | 4.61 | qfq | 6,133,100 | 28,596,432 | -4.36% |
| 2024-07-05 | 4.74 | 4.86 | 4.67 | 4.82 | 4.82 | qfq | 4,775,500 | 22,902,803 | 1.05% |
| 2024-07-04 | 4.93 | 5.03 | 4.75 | 4.77 | 4.77 | qfq | 5,939,300 | 28,715,457 | -4.22% |
| 2024-07-03 | 5.01 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 4,901,700 | 24,531,571 | -0.99% |
| 2024-07-02 | 4.89 | 5.10 | 4.86 | 5.03 | 5.03 | qfq | 7,649,800 | 38,371,617 | 2.86% |
| 2024-07-01 | 4.96 | 4.96 | 4.70 | 4.89 | 4.89 | qfq | 6,639,838 | 31,918,286 | 0.62% |
| 2024-06-28 | 4.99 | 5.02 | 4.82 | 4.86 | 4.86 | qfq | 7,783,061 | 38,581,814 | -1.82% |
| 2024-06-27 | 4.98 | 5.08 | 4.95 | 4.95 | 4.95 | qfq | 7,544,600 | 37,862,156 | -1.59% |
| 2024-06-26 | 4.66 | 5.06 | 4.64 | 5.03 | 5.03 | qfq | 10,693,910 | 51,953,268 | 7.94% |
| 2024-06-25 | 4.68 | 4.78 | 4.61 | 4.66 | 4.66 | qfq | 4,902,400 | 22,958,809 | -0.43% |
| 2024-06-24 | 4.90 | 4.90 | 4.62 | 4.68 | 4.68 | qfq | 6,922,800 | 32,689,578 | -4.68% |
| 2024-06-21 | 4.90 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 5,610,504 | 27,737,826 | -1.80% |
| 2024-06-20 | 5.18 | 5.20 | 4.97 | 5.00 | 5.00 | qfq | 5,822,800 | 29,434,010 | -3.85% |
| 2024-06-19 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | qfq | 4,198,364 | 21,981,591 | -0.95% |
| 2024-06-18 | 5.18 | 5.28 | 5.17 | 5.25 | 5.25 | qfq | 4,025,100 | 21,109,363 | 1.35% |
| 2024-06-17 | 5.24 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 3,990,701 | 20,825,847 | -2.08% |
| 2024-06-14 | 5.33 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 4,545,600 | 24,074,612 | -0.75% |
| 2024-06-13 | 5.31 | 5.38 | 5.26 | 5.33 | 5.33 | qfq | 5,604,300 | 29,818,865 | 0.38% |
| 2024-06-12 | 5.11 | 5.34 | 5.10 | 5.31 | 5.31 | qfq | 7,685,500 | 40,510,608 | 3.91% |
| 2024-06-11 | 5.00 | 5.14 | 4.86 | 5.11 | 5.11 | qfq | 6,852,764 | 34,566,679 | 1.19% |
| 2024-06-07 | 5.09 | 5.14 | 4.94 | 5.05 | 5.05 | qfq | 10,506,800 | 52,909,442 | 1.20% |
| 2024-06-06 | 5.26 | 5.33 | 4.88 | 4.99 | 4.99 | qfq | 15,025,702 | 75,862,267 | -5.67% |
| 2024-06-05 | 5.39 | 5.40 | 5.26 | 5.29 | 5.29 | qfq | 5,940,900 | 31,668,362 | -2.22% |
| 2024-06-04 | 5.57 | 5.58 | 5.33 | 5.41 | 5.41 | qfq | 8,974,600 | 48,474,596 | -3.22% |
| 2024-06-03 | 5.72 | 5.73 | 5.51 | 5.59 | 5.59 | qfq | 7,842,700 | 44,002,333 | -2.44% |
| 2024-05-31 | 5.61 | 5.76 | 5.56 | 5.73 | 5.73 | qfq | 8,330,123 | 47,375,159 | 2.87% |
| 2024-05-30 | 5.60 | 5.69 | 5.52 | 5.57 | 5.57 | qfq | 5,830,500 | 32,651,354 | -1.42% |
| 2024-05-29 | 5.60 | 5.74 | 5.55 | 5.65 | 5.65 | qfq | 7,303,900 | 41,439,505 | 0.53% |
| 2024-05-28 | 5.75 | 5.81 | 5.61 | 5.62 | 5.62 | qfq | 10,910,500 | 61,986,062 | -3.77% |
| 2024-05-27 | 5.86 | 5.92 | 5.69 | 5.84 | 5.84 | qfq | 9,811,900 | 56,763,522 | 0.52% |
| 2024-05-24 | 5.83 | 6.00 | 5.80 | 5.81 | 5.81 | qfq | 11,333,081 | 66,767,761 | -1.02% |
| 2024-05-23 | 6.03 | 6.05 | 5.85 | 5.87 | 5.87 | qfq | 14,178,101 | 84,079,583 | -3.29% |
| 2024-05-22 | 5.96 | 6.12 | 5.89 | 6.07 | 6.07 | qfq | 14,568,500 | 87,496,544 | -0.16% |
| 2024-05-21 | 6.18 | 6.21 | 6.03 | 6.08 | 6.08 | qfq | 16,766,244 | 102,142,679 | -1.78% |
| 2024-05-20 | 6.27 | 6.32 | 6.09 | 6.19 | 6.19 | qfq | 20,323,500 | 125,403,578 | -1.43% |
| 2024-05-17 | 6.23 | 6.36 | 6.06 | 6.28 | 6.28 | qfq | 45,273,063 | 281,132,691 | -2.48% |
| 2024-05-16 | 6.04 | 6.61 | 6.00 | 6.44 | 6.44 | qfq | 62,566,994 | 404,616,373 | 7.15% |
| 2024-05-15 | 6.06 | 6.15 | 5.98 | 6.01 | 6.01 | qfq | 10,856,705 | 65,720,818 | -2.28% |
| 2024-05-14 | 6.20 | 6.27 | 6.05 | 6.15 | 6.15 | qfq | 18,121,969 | 110,786,592 | -0.97% |
| 2024-05-13 | 6.27 | 6.37 | 6.05 | 6.21 | 6.21 | qfq | 19,788,351 | 122,787,067 | -1.74% |
| 2024-05-10 | 6.24 | 6.43 | 6.12 | 6.32 | 6.32 | qfq | 32,208,102 | 201,233,941 | 2.10% |
| 2024-05-09 | 6.00 | 6.48 | 5.85 | 6.19 | 6.19 | qfq | 33,446,964 | 204,882,062 | 2.82% |
| 2024-05-08 | 6.33 | 6.33 | 5.93 | 6.02 | 6.02 | qfq | 38,243,157 | 232,193,317 | -4.90% |
| 2024-05-07 | 6.10 | 6.33 | 6.10 | 6.33 | 6.33 | qfq | 11,861,204 | 74,933,105 | 10.09% |
| 2024-05-06 | 5.75 | 5.81 | 5.70 | 5.75 | 5.75 | qfq | 14,867,517 | 85,471,034 | 0.88% |
| 2024-04-30 | 5.79 | 6.03 | 5.60 | 5.70 | 5.70 | qfq | 27,522,802 | 157,785,355 | -5.47% |
| 2024-04-29 | 5.60 | 6.03 | 5.51 | 6.03 | 6.03 | qfq | 10,542,900 | 62,486,692 | 10.04% |
| 2024-04-26 | 5.34 | 5.53 | 5.32 | 5.48 | 5.48 | qfq | 6,850,160 | 37,366,398 | 2.62% |
| 2024-04-25 | 5.34 | 5.43 | 5.26 | 5.34 | 5.34 | qfq | 5,575,201 | 29,880,788 | 0.00% |
| 2024-04-24 | 5.21 | 5.38 | 5.15 | 5.34 | 5.34 | qfq | 8,116,901 | 43,020,793 | 1.91% |
| 2024-04-23 | 4.95 | 5.33 | 4.95 | 5.24 | 5.24 | qfq | 10,634,820 | 55,180,861 | 4.80% |
| 2024-04-22 | 5.05 | 5.09 | 4.82 | 5.00 | 5.00 | qfq | 7,082,700 | 35,179,484 | -1.19% |
| 2024-04-19 | 5.21 | 5.24 | 5.04 | 5.06 | 5.06 | qfq | 6,690,200 | 34,262,441 | -2.50% |
| 2024-04-18 | 5.33 | 5.36 | 5.03 | 5.19 | 5.19 | qfq | 9,309,610 | 48,267,784 | -0.38% |
| 2024-04-17 | 4.80 | 5.22 | 4.77 | 5.21 | 5.21 | qfq | 11,227,701 | 57,118,697 | 8.09% |
| 2024-04-16 | 5.22 | 5.28 | 4.82 | 4.82 | 4.82 | qfq | 11,651,200 | 57,215,505 | -9.91% |
| 2024-04-15 | 5.75 | 5.79 | 5.26 | 5.35 | 5.35 | qfq | 12,978,978 | 70,599,517 | -8.23% |
| 2024-04-12 | 5.97 | 6.02 | 5.81 | 5.83 | 5.83 | qfq | 6,726,001 | 39,635,541 | -2.35% |
| 2024-04-11 | 5.73 | 6.05 | 5.71 | 5.97 | 5.97 | qfq | 9,248,101 | 54,826,427 | 3.29% |
| 2024-04-10 | 6.04 | 6.09 | 5.71 | 5.78 | 5.78 | qfq | 8,732,500 | 51,049,126 | -5.40% |
| 2024-04-09 | 5.97 | 6.13 | 5.89 | 6.11 | 6.11 | qfq | 7,079,409 | 42,569,296 | 3.38% |
| 2024-04-08 | 6.04 | 6.09 | 5.86 | 5.91 | 5.91 | qfq | 8,027,239 | 47,822,657 | -1.99% |
| 2024-04-03 | 6.44 | 6.45 | 6.00 | 6.03 | 6.03 | qfq | 11,349,100 | 69,344,661 | -6.22% |
| 2024-04-02 | 6.67 | 6.67 | 6.35 | 6.43 | 6.43 | qfq | 7,598,601 | 48,916,339 | -3.02% |
| 2024-04-01 | 6.45 | 6.64 | 6.42 | 6.63 | 6.63 | qfq | 6,409,700 | 41,866,628 | 3.59% |
| 2024-03-29 | 6.55 | 6.56 | 6.33 | 6.40 | 6.40 | qfq | 5,501,500 | 35,305,807 | -1.08% |
| 2024-03-28 | 6.27 | 6.56 | 6.20 | 6.47 | 6.47 | qfq | 7,277,100 | 46,782,596 | 3.19% |
| 2024-03-27 | 6.68 | 6.73 | 6.26 | 6.27 | 6.27 | qfq | 7,483,000 | 48,160,399 | -4.71% |
| 2024-03-26 | 6.70 | 6.78 | 6.45 | 6.58 | 6.58 | qfq | 9,311,019 | 61,503,005 | -2.81% |
| 2024-03-25 | 6.98 | 7.19 | 6.74 | 6.77 | 6.77 | qfq | 13,202,986 | 91,405,492 | -3.70% |
| 2024-03-22 | 6.95 | 7.29 | 6.83 | 7.03 | 7.03 | qfq | 15,629,852 | 109,750,421 | -0.99% |
| 2024-03-21 | 7.20 | 7.41 | 7.07 | 7.10 | 7.10 | qfq | 17,037,600 | 122,254,584 | -0.28% |
| 2024-03-20 | 6.78 | 7.29 | 6.74 | 7.12 | 7.12 | qfq | 17,801,219 | 124,924,935 | 5.17% |
| 2024-03-19 | 6.65 | 6.92 | 6.65 | 6.77 | 6.77 | qfq | 11,915,351 | 80,563,218 | 1.80% |
| 2024-03-18 | 6.47 | 6.65 | 6.42 | 6.65 | 6.65 | qfq | 8,517,675 | 55,773,728 | 3.26% |
| 2024-03-15 | 6.44 | 6.47 | 6.34 | 6.44 | 6.44 | qfq | 5,164,001 | 33,118,797 | -0.16% |
| 2024-03-14 | 6.53 | 6.55 | 6.33 | 6.45 | 6.45 | qfq | 7,382,000 | 47,553,433 | -1.68% |
| 2024-03-13 | 6.46 | 6.64 | 6.40 | 6.56 | 6.56 | qfq | 8,900,100 | 58,225,610 | 1.39% |
| 2024-03-12 | 6.35 | 6.47 | 6.33 | 6.47 | 6.47 | qfq | 6,804,410 | 43,693,517 | 1.41% |
| 2024-03-11 | 6.15 | 6.38 | 6.14 | 6.38 | 6.38 | qfq | 7,435,800 | 46,831,090 | 3.40% |
| 2024-03-08 | 6.16 | 6.25 | 6.07 | 6.17 | 6.17 | qfq | 5,354,400 | 33,027,283 | 0.33% |
| 2024-03-07 | 6.33 | 6.40 | 6.15 | 6.15 | 6.15 | qfq | 7,163,501 | 44,818,048 | -2.38% |
| 2024-03-06 | 6.23 | 6.50 | 6.23 | 6.30 | 6.30 | qfq | 9,098,600 | 57,595,617 | -1.10% |
| 2024-03-05 | 6.44 | 6.81 | 6.26 | 6.37 | 6.37 | qfq | 15,204,200 | 98,677,534 | -1.70% |
| 2024-03-04 | 6.46 | 6.56 | 6.21 | 6.48 | 6.48 | qfq | 9,501,301 | 60,686,762 | 0.15% |
| 2024-03-01 | 6.28 | 6.52 | 6.19 | 6.47 | 6.47 | qfq | 10,847,411 | 68,857,234 | 3.03% |
| 2024-02-29 | 5.94 | 6.28 | 5.88 | 6.28 | 6.28 | qfq | 13,547,308 | 83,587,141 | 3.12% |
| 2024-02-28 | 6.71 | 7.18 | 6.04 | 6.09 | 6.09 | qfq | 22,448,475 | 148,689,797 | -9.24% |
| 2024-02-27 | 6.40 | 6.82 | 6.29 | 6.71 | 6.71 | qfq | 11,105,000 | 73,139,757 | 4.19% |
| 2024-02-26 | 6.25 | 6.58 | 6.15 | 6.44 | 6.44 | qfq | 11,909,900 | 75,947,982 | 2.88% |
| 2024-02-23 | 6.08 | 6.30 | 5.92 | 6.26 | 6.26 | qfq | 11,209,739 | 68,818,893 | 5.74% |
| 2024-02-22 | 5.68 | 5.92 | 5.68 | 5.92 | 5.92 | qfq | 8,476,850 | 49,591,590 | 3.50% |
| 2024-02-21 | 5.50 | 5.92 | 5.43 | 5.72 | 5.72 | qfq | 10,821,600 | 62,195,513 | 2.14% |
| 2024-02-20 | 5.47 | 5.60 | 5.33 | 5.60 | 5.60 | qfq | 11,511,265 | 63,439,573 | 2.56% |
| 2024-02-19 | 5.13 | 5.50 | 5.13 | 5.46 | 5.46 | qfq | 16,622,852 | 88,937,121 | 8.76% |
| 2024-02-08 | 4.70 | 5.04 | 4.20 | 5.02 | 5.02 | qfq | 17,638,090 | 82,141,724 | 8.66% |
| 2024-02-07 | 5.01 | 5.09 | 4.55 | 4.62 | 4.62 | qfq | 18,448,622 | 87,896,689 | -7.60% |
| 2024-02-06 | 5.01 | 5.21 | 4.54 | 5.00 | 5.00 | qfq | 12,944,296 | 62,179,037 | -0.79% |
| 2024-02-05 | 5.56 | 5.56 | 5.01 | 5.04 | 5.04 | qfq | 14,931,051 | 76,071,855 | -9.52% |
| 2024-02-02 | 5.87 | 6.11 | 5.36 | 5.57 | 5.57 | qfq | 10,993,800 | 63,130,695 | -4.95% |
| 2024-02-01 | 5.86 | 6.00 | 5.72 | 5.86 | 5.86 | qfq | 10,355,051 | 60,771,313 | -0.34% |
| 2024-01-31 | 6.16 | 6.28 | 5.86 | 5.88 | 5.88 | qfq | 11,653,701 | 70,663,987 | -4.23% |
| 2024-01-30 | 6.36 | 6.40 | 6.12 | 6.14 | 6.14 | qfq | 7,051,800 | 44,124,166 | -4.06% |
| 2024-01-29 | 6.74 | 6.79 | 6.38 | 6.40 | 6.40 | qfq | 8,911,000 | 57,891,591 | -5.60% |
| 2024-01-26 | 6.72 | 6.92 | 6.69 | 6.78 | 6.78 | qfq | 8,459,501 | 57,598,460 | 0.30% |
| 2024-01-25 | 6.56 | 6.79 | 6.46 | 6.76 | 6.76 | qfq | 9,228,380 | 61,586,696 | 2.74% |
| 2024-01-24 | 6.40 | 6.59 | 6.29 | 6.58 | 6.58 | qfq | 10,074,480 | 65,142,335 | 2.81% |
| 2024-01-23 | 6.29 | 6.44 | 6.22 | 6.40 | 6.40 | qfq | 9,430,500 | 59,927,532 | 1.91% |
| 2024-01-22 | 6.75 | 6.85 | 6.14 | 6.28 | 6.28 | qfq | 11,333,849 | 73,573,414 | -7.65% |
| 2024-01-19 | 6.80 | 7.01 | 6.79 | 6.80 | 6.80 | qfq | 9,050,902 | 62,353,853 | -0.73% |
| 2024-01-18 | 6.92 | 6.99 | 6.62 | 6.85 | 6.85 | qfq | 11,632,400 | 78,618,871 | -1.58% |
| 2024-01-17 | 7.20 | 7.22 | 6.94 | 6.96 | 6.96 | qfq | 8,979,000 | 63,493,256 | -3.33% |
| 2024-01-16 | 7.44 | 7.49 | 7.09 | 7.20 | 7.20 | qfq | 14,404,800 | 103,538,851 | -2.70% |
| 2024-01-15 | 7.39 | 7.65 | 7.33 | 7.40 | 7.40 | qfq | 13,773,200 | 102,768,435 | 0.41% |
| 2024-01-12 | 7.65 | 7.73 | 7.37 | 7.37 | 7.37 | qfq | 16,746,701 | 125,512,247 | -3.53% |
| 2024-01-11 | 7.48 | 7.72 | 7.38 | 7.64 | 7.64 | qfq | 30,991,502 | 236,029,111 | -0.52% |
| 2024-01-10 | 7.28 | 8.07 | 7.10 | 7.68 | 7.68 | qfq | 40,562,900 | 310,676,718 | 4.63% |
| 2024-01-09 | 7.25 | 7.55 | 7.25 | 7.34 | 7.34 | qfq | 10,777,600 | 79,506,878 | 1.24% |
| 2024-01-08 | 7.45 | 7.46 | 7.25 | 7.25 | 7.25 | qfq | 7,487,302 | 55,023,389 | -2.68% |
| 2024-01-05 | 7.63 | 7.68 | 7.39 | 7.45 | 7.45 | qfq | 10,172,500 | 76,290,370 | -2.61% |
| 2024-01-04 | 7.68 | 7.70 | 7.50 | 7.65 | 7.65 | qfq | 11,315,700 | 86,296,446 | -0.65% |
| 2024-01-03 | 7.93 | 7.97 | 7.58 | 7.70 | 7.70 | qfq | 21,395,501 | 165,719,771 | -2.16% |
| 2024-01-02 | 8.00 | 8.14 | 7.82 | 7.87 | 7.87 | qfq | 35,629,701 | 283,130,887 | 0.90% |
| 2023-12-29 | 7.10 | 7.80 | 7.09 | 7.80 | 7.80 | qfq | 20,846,601 | 155,682,829 | 10.01% |
| 2023-12-28 | 7.03 | 7.16 | 6.75 | 7.09 | 7.09 | qfq | 16,386,012 | 114,737,834 | 0.57% |
| 2023-12-27 | 7.23 | 7.24 | 6.99 | 7.05 | 7.05 | qfq | 14,772,000 | 104,266,670 | -1.95% |
| 2023-12-26 | 7.48 | 7.51 | 7.15 | 7.19 | 7.19 | qfq | 13,979,000 | 101,519,013 | -4.39% |
| 2023-12-25 | 7.83 | 7.93 | 7.46 | 7.52 | 7.52 | qfq | 15,471,400 | 117,169,412 | -5.41% |
| 2023-12-22 | 8.36 | 8.50 | 7.83 | 7.95 | 7.95 | qfq | 21,500,600 | 174,039,677 | -5.58% |
| 2023-12-21 | 8.25 | 8.43 | 8.18 | 8.42 | 8.42 | qfq | 14,101,400 | 117,191,203 | 0.96% |
| 2023-12-20 | 8.60 | 8.76 | 8.32 | 8.34 | 8.34 | qfq | 17,151,802 | 145,208,223 | -3.92% |
| 2023-12-19 | 8.56 | 8.78 | 8.50 | 8.68 | 8.68 | qfq | 23,944,904 | 207,420,312 | 2.72% |
| 2023-12-18 | 8.60 | 8.75 | 8.39 | 8.45 | 8.45 | qfq | 25,141,322 | 215,237,269 | -4.52% |
| 2023-12-15 | 9.04 | 9.26 | 8.72 | 8.85 | 8.85 | qfq | 29,448,600 | 262,685,631 | -2.21% |
| 2023-12-14 | 8.92 | 9.43 | 8.92 | 9.05 | 9.05 | qfq | 37,475,001 | 343,860,218 | 1.91% |
| 2023-12-13 | 9.10 | 9.26 | 8.88 | 8.88 | 8.88 | qfq | 29,538,286 | 267,461,901 | -4.00% |
| 2023-12-12 | 8.96 | 9.33 | 8.90 | 9.25 | 9.25 | qfq | 42,979,537 | 393,889,683 | 2.55% |
| 2023-12-11 | 9.05 | 9.13 | 8.71 | 9.02 | 9.02 | qfq | 41,286,246 | 366,315,826 | -2.38% |
| 2023-12-08 | 9.86 | 9.86 | 9.08 | 9.24 | 9.24 | qfq | 58,510,710 | 544,145,328 | -7.04% |
| 2023-12-07 | 10.35 | 10.48 | 9.74 | 9.94 | 9.94 | qfq | 71,950,711 | 722,032,123 | -4.88% |
| 2023-12-06 | 9.10 | 10.45 | 9.02 | 10.45 | 10.45 | qfq | 87,793,402 | 860,803,411 | 10.00% |
| 2023-12-05 | 10.49 | 10.55 | 9.47 | 9.50 | 9.50 | qfq | 94,040,983 | 944,041,170 | -1.96% |
| 2023-12-04 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | qfq | 3,913,900 | 37,925,691 | 9.99% |
| 2023-12-01 | 8.27 | 8.81 | 8.21 | 8.81 | 8.81 | qfq | 10,018,002 | 86,688,084 | 9.99% |
| 2023-11-30 | 8.20 | 8.34 | 7.90 | 8.01 | 8.01 | qfq | 24,713,250 | 199,179,573 | -3.14% |
| 2023-11-29 | 8.07 | 8.74 | 8.00 | 8.27 | 8.27 | qfq | 23,395,624 | 194,926,118 | 2.73% |
| 2023-11-28 | 8.07 | 8.14 | 7.91 | 8.05 | 8.05 | qfq | 3,881,200 | 31,150,992 | 0.25% |
| 2023-11-27 | 8.01 | 8.18 | 7.92 | 8.03 | 8.03 | qfq | 5,009,400 | 40,209,310 | -1.35% |
| 2023-11-24 | 8.23 | 8.37 | 8.08 | 8.14 | 8.14 | qfq | 5,160,950 | 42,173,651 | -1.93% |
| 2023-11-23 | 8.27 | 8.35 | 8.15 | 8.30 | 8.30 | qfq | 5,882,600 | 48,506,477 | 0.12% |
| 2023-11-22 | 8.30 | 8.44 | 8.27 | 8.29 | 8.29 | qfq | 5,377,300 | 44,940,225 | -0.84% |
| 2023-11-21 | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | qfq | 6,283,601 | 52,587,381 | 0.48% |
| 2023-11-20 | 8.48 | 8.48 | 8.24 | 8.32 | 8.32 | qfq | 6,846,400 | 56,991,796 | 0.00% |
| 2023-11-17 | 8.19 | 8.40 | 8.19 | 8.32 | 8.32 | qfq | 8,568,103 | 70,948,943 | 0.85% |
| 2023-11-16 | 8.17 | 8.52 | 8.07 | 8.25 | 8.25 | qfq | 10,176,000 | 84,630,913 | 0.86% |
| 2023-11-15 | 8.31 | 8.31 | 8.16 | 8.18 | 8.18 | qfq | 3,489,100 | 28,617,473 | -0.85% |
| 2023-11-14 | 8.20 | 8.28 | 8.14 | 8.25 | 8.25 | qfq | 4,015,200 | 33,012,226 | 0.36% |
| 2023-11-13 | 8.10 | 8.25 | 8.10 | 8.22 | 8.22 | qfq | 5,684,100 | 46,583,149 | 1.99% |
| 2023-11-10 | 8.17 | 8.21 | 8.01 | 8.06 | 8.06 | qfq | 5,207,901 | 42,079,838 | -1.35% |
| 2023-11-09 | 8.31 | 8.38 | 8.14 | 8.17 | 8.17 | qfq | 5,897,651 | 48,566,799 | -1.33% |
| 2023-11-08 | 8.16 | 8.44 | 8.16 | 8.28 | 8.28 | qfq | 9,693,750 | 80,505,722 | 0.73% |
| 2023-11-07 | 8.24 | 8.27 | 8.13 | 8.22 | 8.22 | qfq | 5,620,978 | 46,101,575 | 0.12% |
| 2023-11-06 | 7.90 | 8.26 | 7.90 | 8.21 | 8.21 | qfq | 8,379,000 | 68,181,022 | 4.32% |
| 2023-11-03 | 7.76 | 7.92 | 7.70 | 7.87 | 7.87 | qfq | 5,862,400 | 45,879,142 | 0.90% |
| 2023-11-02 | 7.82 | 8.03 | 7.80 | 7.80 | 7.80 | qfq | 7,890,200 | 62,228,938 | -0.26% |
| 2023-11-01 | 7.71 | 7.92 | 7.69 | 7.82 | 7.82 | qfq | 5,126,800 | 40,082,747 | 1.56% |
| 2023-10-31 | 7.76 | 7.88 | 7.61 | 7.70 | 7.70 | qfq | 5,684,200 | 43,893,862 | -0.52% |
| 2023-10-30 | 7.39 | 7.78 | 7.39 | 7.74 | 7.74 | qfq | 7,821,200 | 59,709,477 | 3.89% |
| 2023-10-27 | 7.47 | 7.51 | 7.32 | 7.45 | 7.45 | qfq | 4,622,005 | 34,315,798 | -1.06% |
| 2023-10-26 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | qfq | 4,087,705 | 30,647,230 | -1.18% |
| 2023-10-25 | 7.44 | 7.72 | 7.42 | 7.62 | 7.62 | qfq | 5,323,200 | 40,500,128 | 1.87% |
| 2023-10-24 | 7.15 | 7.52 | 7.12 | 7.48 | 7.48 | qfq | 7,290,550 | 53,999,860 | 5.20% |
| 2023-10-23 | 7.26 | 7.34 | 7.07 | 7.11 | 7.11 | qfq | 4,160,350 | 29,865,626 | -3.27% |
| 2023-10-20 | 7.46 | 7.58 | 7.32 | 7.35 | 7.35 | qfq | 4,611,301 | 34,172,293 | -1.87% |
| 2023-10-19 | 7.45 | 7.63 | 7.44 | 7.49 | 7.49 | qfq | 4,639,900 | 35,016,897 | 0.00% |
| 2023-10-18 | 7.68 | 7.71 | 7.42 | 7.49 | 7.49 | qfq | 4,602,328 | 34,484,077 | -2.35% |
| 2023-10-17 | 7.58 | 7.78 | 7.56 | 7.67 | 7.67 | qfq | 4,475,300 | 34,343,421 | 1.19% |
| 2023-10-16 | 7.72 | 7.77 | 7.53 | 7.58 | 7.58 | qfq | 5,052,800 | 38,388,823 | -1.81% |
| 2023-10-13 | 7.87 | 7.90 | 7.69 | 7.72 | 7.72 | qfq | 4,689,500 | 36,413,010 | -2.28% |
| 2023-10-12 | 8.15 | 8.15 | 7.87 | 7.90 | 7.90 | qfq | 6,286,700 | 49,914,622 | -1.99% |
| 2023-10-11 | 8.09 | 8.22 | 7.92 | 8.06 | 8.06 | qfq | 5,541,050 | 44,852,475 | 0.50% |
| 2023-10-10 | 8.10 | 8.17 | 8.01 | 8.02 | 8.02 | qfq | 4,345,000 | 35,075,458 | 0.25% |
| 2023-10-09 | 8.18 | 8.19 | 7.97 | 8.00 | 8.00 | qfq | 4,529,800 | 36,409,939 | -2.20% |
| 2023-09-28 | 8.08 | 8.24 | 8.05 | 8.18 | 8.18 | qfq | 6,130,900 | 50,103,112 | 1.24% |
| 2023-09-27 | 8.05 | 8.17 | 7.97 | 8.08 | 8.08 | qfq | 5,143,600 | 41,573,007 | 0.37% |
| 2023-09-26 | 7.92 | 8.14 | 7.90 | 8.05 | 8.05 | qfq | 6,858,511 | 55,184,424 | 1.39% |
| 2023-09-25 | 8.07 | 8.08 | 7.82 | 7.94 | 7.94 | qfq | 6,820,200 | 53,942,714 | -1.12% |
| 2023-09-22 | 7.63 | 8.04 | 7.63 | 8.03 | 8.03 | qfq | 7,647,260 | 60,455,133 | 4.83% |
| 2023-09-21 | 7.76 | 7.80 | 7.66 | 7.66 | 7.66 | qfq | 4,515,360 | 34,823,100 | -0.65% |
| 2023-09-20 | 7.80 | 7.85 | 7.67 | 7.71 | 7.71 | qfq | 4,288,200 | 33,345,885 | -0.52% |
| 2023-09-19 | 8.02 | 8.03 | 7.70 | 7.75 | 7.75 | qfq | 6,532,260 | 50,985,960 | -3.00% |
| 2023-09-18 | 7.93 | 8.08 | 7.82 | 7.99 | 7.99 | qfq | 5,812,800 | 46,514,437 | 0.50% |
| 2023-09-15 | 7.92 | 7.99 | 7.86 | 7.95 | 7.95 | qfq | 4,112,001 | 32,619,731 | 1.02% |
| 2023-09-14 | 8.07 | 8.07 | 7.80 | 7.87 | 7.87 | qfq | 5,703,800 | 45,041,584 | -2.36% |
| 2023-09-13 | 8.28 | 8.28 | 7.97 | 8.06 | 8.06 | qfq | 5,893,101 | 47,612,944 | -2.18% |
| 2023-09-12 | 8.39 | 8.40 | 8.23 | 8.24 | 8.24 | qfq | 3,302,503 | 27,380,607 | -1.67% |
| 2023-09-11 | 8.34 | 8.46 | 8.25 | 8.38 | 8.38 | qfq | 4,820,100 | 40,220,584 | 1.09% |
| 2023-09-08 | 8.50 | 8.54 | 8.28 | 8.29 | 8.29 | qfq | 5,117,200 | 42,654,252 | -2.47% |
| 2023-09-07 | 8.64 | 8.76 | 8.47 | 8.50 | 8.50 | qfq | 5,775,801 | 49,653,550 | -1.85% |
| 2023-09-06 | 8.64 | 8.69 | 8.47 | 8.66 | 8.66 | qfq | 6,443,300 | 55,376,015 | 0.23% |
| 2023-09-05 | 8.71 | 8.80 | 8.61 | 8.64 | 8.64 | qfq | 5,683,001 | 49,357,571 | -1.03% |
| 2023-09-04 | 8.56 | 8.74 | 8.52 | 8.73 | 8.73 | qfq | 7,590,601 | 65,711,811 | 1.87% |
| 2023-09-01 | 8.61 | 8.72 | 8.53 | 8.57 | 8.57 | qfq | 5,099,200 | 43,804,963 | -0.12% |
| 2023-08-31 | 8.80 | 8.80 | 8.50 | 8.58 | 8.58 | qfq | 7,150,900 | 61,580,627 | -0.81% |
| 2023-08-30 | 8.53 | 8.73 | 8.46 | 8.65 | 8.65 | qfq | 8,945,000 | 76,819,273 | 2.13% |
| 2023-08-29 | 8.07 | 8.49 | 8.07 | 8.47 | 8.47 | qfq | 10,466,500 | 87,643,469 | 4.31% |
| 2023-08-28 | 8.33 | 8.41 | 8.08 | 8.12 | 8.12 | qfq | 7,817,471 | 64,292,275 | 1.63% |
| 2023-08-25 | 8.24 | 8.25 | 7.95 | 7.99 | 7.99 | qfq | 9,503,900 | 76,510,090 | -3.50% |
| 2023-08-24 | 8.22 | 8.42 | 8.16 | 8.28 | 8.28 | qfq | 8,839,100 | 73,337,025 | 1.47% |
| 2023-08-23 | 8.35 | 8.37 | 8.15 | 8.16 | 8.16 | qfq | 6,907,600 | 56,915,301 | -2.74% |
| 2023-08-22 | 8.22 | 8.39 | 8.18 | 8.39 | 8.39 | qfq | 11,710,800 | 97,127,527 | 2.82% |
| 2023-08-21 | 8.24 | 8.42 | 8.13 | 8.16 | 8.16 | qfq | 8,382,300 | 69,237,784 | -0.61% |
| 2023-08-18 | 8.45 | 8.60 | 8.19 | 8.21 | 8.21 | qfq | 8,852,500 | 74,074,351 | -2.61% |
| 2023-08-17 | 8.21 | 8.53 | 8.20 | 8.43 | 8.43 | qfq | 9,490,500 | 79,570,046 | 1.08% |
| 2023-08-16 | 8.60 | 8.77 | 8.19 | 8.34 | 8.34 | qfq | 17,272,303 | 145,120,530 | -2.00% |
| 2023-08-15 | 9.35 | 9.35 | 8.43 | 8.51 | 8.51 | qfq | 20,675,489 | 181,348,152 | -7.70% |
| 2023-08-14 | 9.10 | 9.25 | 9.02 | 9.22 | 9.22 | qfq | 7,485,278 | 68,389,603 | 0.11% |
| 2023-08-11 | 9.41 | 9.49 | 9.19 | 9.21 | 9.21 | qfq | 4,762,000 | 44,368,531 | -2.13% |
| 2023-08-10 | 9.58 | 9.58 | 9.38 | 9.41 | 9.41 | qfq | 4,409,412 | 41,650,073 | -0.74% |
| 2023-08-09 | 9.73 | 9.80 | 9.47 | 9.48 | 9.48 | qfq | 6,540,162 | 62,767,932 | -2.67% |
| 2023-08-08 | 9.70 | 9.86 | 9.63 | 9.74 | 9.74 | qfq | 6,331,901 | 61,631,788 | -0.10% |
| 2023-08-07 | 9.58 | 9.86 | 9.50 | 9.75 | 9.75 | qfq | 11,827,401 | 115,042,207 | 1.77% |
| 2023-08-04 | 9.42 | 9.64 | 9.38 | 9.58 | 9.58 | qfq | 9,500,563 | 90,921,279 | 2.13% |
| 2023-08-03 | 9.40 | 9.47 | 9.30 | 9.38 | 9.38 | qfq | 3,607,302 | 33,813,491 | -0.21% |
| 2023-08-02 | 9.43 | 9.49 | 9.32 | 9.40 | 9.40 | qfq | 3,839,400 | 35,973,921 | -0.32% |
| 2023-08-01 | 9.59 | 9.59 | 9.38 | 9.43 | 9.43 | qfq | 4,901,701 | 46,253,971 | -1.15% |
| 2023-07-31 | 9.15 | 9.57 | 9.13 | 9.54 | 9.54 | qfq | 9,611,302 | 90,807,473 | 3.58% |
| 2023-07-28 | 9.19 | 9.27 | 9.12 | 9.21 | 9.21 | qfq | 3,690,901 | 33,940,097 | 0.11% |
| 2023-07-27 | 9.27 | 9.38 | 9.18 | 9.20 | 9.20 | qfq | 4,510,300 | 41,758,462 | -1.39% |
| 2023-07-26 | 9.50 | 9.51 | 9.27 | 9.33 | 9.33 | qfq | 5,881,700 | 54,948,137 | -2.00% |
| 2023-07-25 | 9.43 | 9.60 | 9.37 | 9.52 | 9.52 | qfq | 8,127,900 | 77,385,702 | 1.17% |
| 2023-07-24 | 9.16 | 9.48 | 9.08 | 9.41 | 9.41 | qfq | 8,269,400 | 77,169,397 | 1.51% |
| 2023-07-21 | 9.52 | 9.74 | 9.23 | 9.27 | 9.27 | qfq | 12,410,000 | 116,776,020 | -1.49% |
| 2023-07-20 | 9.44 | 9.75 | 9.38 | 9.41 | 9.41 | qfq | 12,303,800 | 117,651,243 | -0.42% |
| 2023-07-19 | 9.34 | 9.51 | 9.34 | 9.45 | 9.45 | qfq | 6,316,401 | 59,645,963 | 1.50% |
| 2023-07-18 | 9.56 | 9.56 | 9.30 | 9.31 | 9.31 | qfq | 6,463,600 | 60,344,252 | -1.69% |
| 2023-07-17 | 9.62 | 9.67 | 9.41 | 9.47 | 9.47 | qfq | 9,405,600 | 89,443,909 | -3.07% |