RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST椰岛600238.SH
最近收盘价4.072026-07-17
最近交易日2026-07-17
成交量（股）3,395,900
成交额（元）14,054,806
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.22 | 4.28 | 4.00 | 4.07 | 4.07 | qfq | 3,395,900 | 14,054,806 | -3.33% |
| 2026-07-16 | 4.21 | 4.29 | 4.14 | 4.21 | 4.21 | qfq | 2,399,700 | 10,160,413 | 0.00% |
| 2026-07-15 | 4.38 | 4.40 | 4.14 | 4.21 | 4.21 | qfq | 4,852,600 | 20,729,049 | -3.22% |
| 2026-07-14 | 4.32 | 4.42 | 4.29 | 4.35 | 4.35 | qfq | 1,494,610 | 6,510,641 | 0.69% |
| 2026-07-13 | 4.57 | 4.57 | 4.29 | 4.32 | 4.32 | qfq | 3,549,200 | 15,504,471 | -5.47% |
| 2026-07-10 | 4.48 | 4.57 | 4.45 | 4.57 | 4.57 | qfq | 2,038,600 | 9,209,480 | 2.01% |
| 2026-07-09 | 4.55 | 4.58 | 4.43 | 4.48 | 4.48 | qfq | 2,544,078 | 11,423,204 | -1.54% |
| 2026-07-08 | 4.59 | 4.64 | 4.50 | 4.55 | 4.55 | qfq | 2,298,800 | 10,481,583 | -1.09% |
| 2026-07-07 | 4.83 | 4.85 | 4.55 | 4.60 | 4.60 | qfq | 4,007,450 | 18,542,737 | -4.76% |
| 2026-07-06 | 4.88 | 5.04 | 4.76 | 4.83 | 4.83 | qfq | 6,184,600 | 30,076,427 | 0.42% |
| 2026-07-03 | 4.58 | 4.81 | 4.58 | 4.81 | 4.81 | qfq | 4,662,900 | 22,026,218 | 5.02% |
| 2026-07-02 | 4.48 | 4.65 | 4.48 | 4.58 | 4.58 | qfq | 4,948,000 | 22,631,808 | 2.46% |
| 2026-07-01 | 4.43 | 4.57 | 4.40 | 4.47 | 4.47 | qfq | 4,176,400 | 18,753,157 | 0.45% |
| 2026-06-30 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | qfq | 4,650,550 | 20,784,230 | -1.77% |
| 2026-06-29 | 4.54 | 4.63 | 4.41 | 4.53 | 4.53 | qfq | 3,374,100 | 15,226,456 | -0.22% |
| 2026-06-26 | 4.69 | 4.70 | 4.51 | 4.54 | 4.54 | qfq | 4,004,100 | 18,281,977 | -2.37% |
| 2026-06-25 | 4.75 | 4.76 | 4.60 | 4.65 | 4.65 | qfq | 4,866,800 | 22,626,487 | -2.72% |
| 2026-06-24 | 5.03 | 5.07 | 4.72 | 4.78 | 4.78 | qfq | 5,398,200 | 26,320,507 | -3.63% |
| 2026-06-23 | 4.69 | 4.96 | 4.68 | 4.96 | 4.96 | qfq | 6,319,150 | 30,773,001 | 5.08% |
| 2026-06-22 | 4.82 | 4.82 | 4.59 | 4.72 | 4.72 | qfq | 6,286,640 | 29,234,956 | -2.28% |
| 2026-06-18 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | qfq | 2,640,810 | 12,891,474 | -2.03% |
| 2026-06-17 | 4.97 | 4.98 | 4.86 | 4.93 | 4.93 | qfq | 2,834,800 | 13,910,323 | -0.80% |
| 2026-06-16 | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | qfq | 2,494,975 | 12,427,755 | -0.80% |
| 2026-06-15 | 4.98 | 5.05 | 4.91 | 5.01 | 5.01 | qfq | 2,808,000 | 13,981,490 | 2.04% |
| 2026-06-12 | 4.83 | 5.02 | 4.83 | 4.91 | 4.91 | qfq | 2,605,500 | 12,885,403 | 0.20% |
| 2026-06-11 | 5.02 | 5.06 | 4.86 | 4.90 | 4.90 | qfq | 4,398,400 | 21,825,383 | -3.35% |
| 2026-06-10 | 5.07 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 3,502,600 | 17,883,685 | -1.36% |
| 2026-06-09 | 5.02 | 5.30 | 5.02 | 5.14 | 5.14 | qfq | 5,758,600 | 29,887,493 | 1.78% |
| 2026-06-08 | 5.04 | 5.20 | 5.01 | 5.05 | 5.05 | qfq | 3,387,550 | 17,225,583 | -1.56% |
| 2026-06-05 | 5.16 | 5.22 | 5.10 | 5.13 | 5.13 | qfq | 3,268,252 | 16,872,187 | -0.19% |
| 2026-06-04 | 5.03 | 5.17 | 5.01 | 5.14 | 5.14 | qfq | 3,293,921 | 16,699,589 | 1.18% |
| 2026-06-03 | 5.08 | 5.24 | 5.08 | 5.08 | 5.08 | qfq | 3,829,000 | 19,649,978 | -1.17% |
| 2026-06-02 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | qfq | 4,437,000 | 22,935,955 | -1.15% |
| 2026-06-01 | 4.95 | 5.20 | 4.87 | 5.20 | 5.20 | qfq | 7,139,000 | 36,375,123 | 5.05% |
| 2026-05-29 | 5.01 | 5.15 | 4.93 | 4.95 | 4.95 | qfq | 5,589,790 | 28,075,201 | -1.98% |
| 2026-05-28 | 5.14 | 5.15 | 4.99 | 5.05 | 5.05 | qfq | 4,161,140 | 21,039,570 | -1.56% |
| 2026-05-27 | 5.08 | 5.24 | 5.05 | 5.13 | 5.13 | qfq | 5,054,200 | 25,874,221 | 0.20% |
| 2026-05-26 | 5.31 | 5.31 | 5.09 | 5.12 | 5.12 | qfq | 5,985,200 | 30,884,192 | -3.21% |
| 2026-05-25 | 5.31 | 5.35 | 5.20 | 5.29 | 5.29 | qfq | 4,267,000 | 22,483,457 | 0.38% |
| 2026-05-22 | 5.13 | 5.31 | 5.09 | 5.27 | 5.27 | qfq | 5,785,800 | 30,235,025 | 2.73% |
| 2026-05-21 | 5.31 | 5.31 | 5.12 | 5.13 | 5.13 | qfq | 6,530,600 | 33,917,203 | -3.39% |
| 2026-05-20 | 5.06 | 5.31 | 5.06 | 5.31 | 5.31 | qfq | 6,725,600 | 35,093,327 | 4.94% |
| 2026-05-19 | 5.00 | 5.11 | 4.98 | 5.06 | 5.06 | qfq | 4,898,760 | 24,777,718 | 1.81% |
| 2026-05-18 | 5.11 | 5.11 | 4.91 | 4.97 | 4.97 | qfq | 8,617,500 | 42,947,001 | -3.68% |
| 2026-05-15 | 5.46 | 5.59 | 5.10 | 5.16 | 5.16 | qfq | 12,585,580 | 67,156,348 | -3.01% |
| 2026-05-14 | 5.21 | 5.32 | 5.04 | 5.32 | 5.32 | qfq | 8,164,440 | 42,921,936 | 4.93% |
| 2026-05-13 | 5.14 | 5.17 | 4.96 | 5.07 | 5.07 | qfq | 6,556,100 | 33,121,828 | -0.98% |
| 2026-05-12 | 5.08 | 5.17 | 5.00 | 5.12 | 5.12 | qfq | 6,213,816 | 31,737,486 | 0.99% |
| 2026-05-11 | 5.30 | 5.32 | 5.04 | 5.07 | 5.07 | qfq | 11,243,003 | 57,702,565 | -4.34% |
| 2026-05-08 | 5.41 | 5.48 | 5.27 | 5.30 | 5.30 | qfq | 8,222,453 | 44,091,990 | -0.38% |
| 2026-05-07 | 5.52 | 5.54 | 5.21 | 5.32 | 5.32 | qfq | 9,221,900 | 49,230,232 | -2.03% |
| 2026-05-06 | 5.44 | 5.55 | 5.36 | 5.43 | 5.43 | qfq | 17,152,807 | 92,963,488 | -3.72% |
| 2026-04-30 | 5.78 | 5.78 | 5.56 | 5.64 | 5.64 | qfq | 24,439,953 | 140,161,394 | 2.55% |
| 2026-04-29 | 5.76 | 5.76 | 5.22 | 5.50 | 5.50 | qfq | 23,501,300 | 130,588,182 | 0.18% |
| 2026-04-28 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | qfq | 4,710,579 | 25,787,569 | 4.97% |
| 2026-04-27 | 4.83 | 5.23 | 4.83 | 5.23 | 5.23 | qfq | 14,256,276 | 73,753,087 | 5.02% |
| 2026-04-24 | 4.76 | 5.01 | 4.75 | 4.98 | 4.98 | qfq | 9,958,138 | 49,774,951 | 4.40% |
| 2026-04-23 | 4.71 | 4.84 | 4.64 | 4.77 | 4.77 | qfq | 6,431,412 | 30,586,616 | 1.71% |
| 2026-04-22 | 4.69 | 4.79 | 4.68 | 4.69 | 4.69 | qfq | 5,246,550 | 24,815,866 | -1.05% |
| 2026-04-21 | 4.73 | 4.75 | 4.63 | 4.74 | 4.74 | qfq | 5,728,700 | 26,854,917 | 0.21% |
| 2026-04-20 | 4.63 | 4.85 | 4.59 | 4.73 | 4.73 | qfq | 9,439,064 | 44,663,797 | 1.28% |
| 2026-04-17 | 4.65 | 4.78 | 4.57 | 4.67 | 4.67 | qfq | 15,571,360 | 72,652,638 | 1.52% |
| 2026-04-16 | 4.36 | 4.78 | 4.36 | 4.60 | 4.60 | qfq | 25,666,171 | 119,066,547 | 1.10% |
| 2026-04-15 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | qfq | 6,680,550 | 30,395,397 | 5.08% |
| 2026-04-14 | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | qfq | 3,700,754 | 16,016,671 | 5.10% |
| 2026-04-13 | 3.72 | 4.12 | 3.72 | 4.12 | 4.12 | qfq | 24,376,850 | 95,708,204 | 5.10% |
| 2026-04-10 | 3.54 | 3.92 | 3.54 | 3.92 | 3.92 | qfq | 17,346,499 | 62,368,326 | 5.09% |
| 2026-04-09 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | qfq | 1,373,800 | 5,124,274 | -5.09% |
| 2026-04-08 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | qfq | 1,824,800 | 7,171,464 | -5.07% |
| 2026-04-07 | 4.14 | 4.19 | 4.14 | 4.14 | 4.14 | qfq | 4,783,800 | 19,812,829 | -5.05% |
| 2026-04-03 | 4.60 | 4.62 | 4.36 | 4.36 | 4.36 | qfq | 7,885,588 | 34,624,228 | -5.01% |
| 2026-04-02 | 4.67 | 4.69 | 4.50 | 4.59 | 4.59 | qfq | 8,484,996 | 38,820,467 | -3.16% |
| 2026-04-01 | 4.76 | 4.80 | 4.51 | 4.74 | 4.74 | qfq | 14,998,460 | 68,995,708 | -0.21% |
| 2026-03-31 | 5.01 | 5.05 | 4.75 | 4.75 | 4.75 | qfq | 12,406,600 | 59,613,223 | -5.00% |
| 2026-03-30 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | qfq | 5,510,300 | 27,813,630 | -1.57% |
| 2026-03-27 | 5.06 | 5.15 | 5.06 | 5.08 | 5.08 | qfq | 5,646,400 | 28,712,350 | -1.55% |
| 2026-03-26 | 5.38 | 5.47 | 5.16 | 5.16 | 5.16 | qfq | 11,421,000 | 60,300,338 | -4.09% |
| 2026-03-25 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | qfq | 8,715,827 | 46,405,142 | 5.08% |
| 2026-03-24 | 4.96 | 5.15 | 4.96 | 5.12 | 5.12 | qfq | 3,664,202 | 18,567,000 | 1.59% |
| 2026-03-23 | 5.10 | 5.23 | 4.95 | 5.04 | 5.04 | qfq | 5,844,688 | 29,723,040 | -1.56% |
| 2026-03-20 | 5.36 | 5.41 | 5.11 | 5.12 | 5.12 | qfq | 7,267,080 | 37,943,333 | -4.83% |
| 2026-03-19 | 5.41 | 5.46 | 5.37 | 5.38 | 5.38 | qfq | 3,389,640 | 18,292,480 | -2.18% |
| 2026-03-18 | 5.52 | 5.52 | 5.41 | 5.50 | 5.50 | qfq | 2,584,540 | 14,159,540 | 0.55% |
| 2026-03-17 | 5.52 | 5.64 | 5.46 | 5.47 | 5.47 | qfq | 4,326,201 | 23,966,761 | -1.08% |
| 2026-03-16 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | qfq | 3,856,652 | 21,290,069 | 2.03% |
| 2026-03-13 | 5.41 | 5.49 | 5.38 | 5.42 | 5.42 | qfq | 3,433,801 | 18,705,607 | 0.18% |
| 2026-03-12 | 5.51 | 5.67 | 5.40 | 5.41 | 5.41 | qfq | 6,915,503 | 38,200,917 | -3.22% |
| 2026-03-11 | 5.35 | 5.61 | 5.30 | 5.59 | 5.59 | qfq | 9,691,963 | 53,332,323 | 4.68% |
| 2026-03-10 | 5.35 | 5.43 | 5.30 | 5.34 | 5.34 | qfq | 4,813,174 | 25,828,458 | -0.37% |
| 2026-03-09 | 5.49 | 5.49 | 5.29 | 5.36 | 5.36 | qfq | 5,766,361 | 30,736,484 | -2.72% |
| 2026-03-06 | 5.49 | 5.62 | 5.46 | 5.51 | 5.51 | qfq | 6,090,300 | 33,715,509 | 1.10% |
| 2026-03-05 | 5.38 | 5.48 | 5.33 | 5.45 | 5.45 | qfq | 4,423,516 | 24,044,361 | 3.02% |
| 2026-03-04 | 5.30 | 5.37 | 5.28 | 5.29 | 5.29 | qfq | 4,726,700 | 25,150,777 | -1.12% |
| 2026-03-03 | 5.49 | 5.54 | 5.31 | 5.35 | 5.35 | qfq | 7,266,007 | 39,291,435 | -3.08% |
| 2026-03-02 | 5.76 | 5.76 | 5.48 | 5.52 | 5.52 | qfq | 8,661,800 | 48,283,921 | -4.33% |
| 2026-02-27 | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | qfq | 5,259,744 | 30,019,426 | 0.17% |
| 2026-02-26 | 5.80 | 5.83 | 5.75 | 5.76 | 5.76 | qfq | 4,417,500 | 25,537,896 | -0.69% |
| 2026-02-25 | 5.88 | 5.94 | 5.79 | 5.80 | 5.80 | qfq | 6,439,500 | 37,616,851 | -1.36% |
| 2026-02-24 | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | qfq | 4,908,550 | 28,860,710 | 2.44% |
| 2026-02-13 | 5.76 | 5.85 | 5.72 | 5.74 | 5.74 | qfq | 5,173,590 | 29,884,594 | -0.69% |
| 2026-02-12 | 5.88 | 6.00 | 5.75 | 5.78 | 5.78 | qfq | 6,451,200 | 37,552,676 | -2.20% |
| 2026-02-11 | 5.88 | 6.09 | 5.80 | 5.91 | 5.91 | qfq | 8,335,200 | 49,853,865 | 0.51% |
| 2026-02-10 | 5.80 | 6.03 | 5.80 | 5.88 | 5.88 | qfq | 10,194,903 | 60,527,922 | 2.26% |
| 2026-02-09 | 5.48 | 5.75 | 5.48 | 5.75 | 5.75 | qfq | 6,624,692 | 37,679,675 | 4.93% |
| 2026-02-06 | 5.75 | 5.80 | 5.47 | 5.48 | 5.48 | qfq | 11,946,205 | 66,322,771 | -4.20% |
| 2026-02-05 | 5.35 | 5.85 | 5.35 | 5.72 | 5.72 | qfq | 15,993,909 | 90,488,813 | 2.51% |
| 2026-02-04 | 5.71 | 5.79 | 5.58 | 5.58 | 5.58 | qfq | 11,674,600 | 65,817,088 | -4.94% |
| 2026-02-03 | 6.16 | 6.16 | 5.87 | 5.87 | 5.87 | qfq | 9,919,601 | 58,611,448 | -5.02% |
| 2026-02-02 | 6.26 | 6.58 | 6.18 | 6.18 | 6.18 | qfq | 13,759,550 | 86,672,243 | -4.92% |
| 2026-01-30 | 6.46 | 6.56 | 6.37 | 6.50 | 6.50 | qfq | 9,095,400 | 58,892,955 | 1.09% |
| 2026-01-29 | 6.18 | 6.49 | 6.08 | 6.43 | 6.43 | qfq | 10,925,350 | 69,227,088 | 3.88% |
| 2026-01-28 | 6.39 | 6.39 | 6.19 | 6.19 | 6.19 | qfq | 11,306,603 | 70,732,190 | -3.28% |
| 2026-01-27 | 6.32 | 6.40 | 6.29 | 6.40 | 6.40 | qfq | 6,637,472 | 42,148,909 | 1.11% |
| 2026-01-26 | 6.63 | 6.64 | 6.30 | 6.33 | 6.33 | qfq | 12,388,200 | 79,446,379 | -4.38% |
| 2026-01-23 | 6.70 | 6.74 | 6.61 | 6.62 | 6.62 | qfq | 7,793,500 | 51,940,849 | 0.00% |
| 2026-01-22 | 6.58 | 6.68 | 6.46 | 6.62 | 6.62 | qfq | 8,472,900 | 55,715,406 | 0.15% |
| 2026-01-21 | 6.64 | 6.66 | 6.45 | 6.61 | 6.61 | qfq | 9,286,000 | 60,707,193 | -0.45% |
| 2026-01-20 | 6.68 | 6.88 | 6.60 | 6.64 | 6.64 | qfq | 10,127,810 | 68,391,044 | -0.75% |
| 2026-01-19 | 6.66 | 6.76 | 6.55 | 6.69 | 6.69 | qfq | 8,622,900 | 57,452,602 | 0.60% |
| 2026-01-16 | 6.44 | 6.67 | 6.44 | 6.65 | 6.65 | qfq | 14,509,500 | 95,542,530 | 3.26% |
| 2026-01-15 | 6.24 | 6.44 | 6.24 | 6.44 | 6.44 | qfq | 8,608,101 | 54,650,564 | 3.21% |
| 2026-01-14 | 6.26 | 6.37 | 6.23 | 6.24 | 6.24 | qfq | 8,236,100 | 51,923,448 | -0.48% |
| 2026-01-13 | 6.39 | 6.40 | 6.26 | 6.27 | 6.27 | qfq | 6,841,900 | 43,070,438 | -1.26% |
| 2026-01-12 | 6.38 | 6.48 | 6.33 | 6.35 | 6.35 | qfq | 10,553,855 | 67,627,744 | 0.32% |
| 2026-01-09 | 6.28 | 6.33 | 6.23 | 6.33 | 6.33 | qfq | 6,101,950 | 38,344,979 | 0.80% |
| 2026-01-08 | 6.31 | 6.36 | 6.26 | 6.28 | 6.28 | qfq | 4,945,601 | 31,095,110 | -0.63% |
| 2026-01-07 | 6.45 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 6,777,800 | 43,100,780 | -2.02% |
| 2026-01-06 | 6.36 | 6.52 | 6.35 | 6.45 | 6.45 | qfq | 6,119,301 | 39,244,224 | 1.10% |
| 2026-01-05 | 6.35 | 6.42 | 6.35 | 6.38 | 6.38 | qfq | 4,225,700 | 26,927,622 | 0.79% |
| 2025-12-31 | 6.35 | 6.48 | 6.22 | 6.33 | 6.33 | qfq | 6,315,602 | 40,057,397 | -0.47% |
| 2025-12-30 | 6.49 | 6.51 | 6.36 | 6.36 | 6.36 | qfq | 6,503,600 | 41,648,573 | -1.85% |
| 2025-12-29 | 6.54 | 6.54 | 6.45 | 6.48 | 6.48 | qfq | 7,072,500 | 45,755,987 | -0.61% |
| 2025-12-26 | 6.49 | 6.60 | 6.46 | 6.52 | 6.52 | qfq | 6,486,200 | 42,358,837 | 0.15% |
| 2025-12-25 | 6.54 | 6.55 | 6.42 | 6.51 | 6.51 | qfq | 5,672,501 | 36,657,693 | -0.15% |
| 2025-12-24 | 6.69 | 6.70 | 6.49 | 6.52 | 6.52 | qfq | 9,275,701 | 60,662,289 | -2.54% |
| 2025-12-23 | 7.09 | 7.12 | 6.65 | 6.69 | 6.69 | qfq | 17,131,350 | 117,638,153 | -2.90% |
| 2025-12-22 | 6.55 | 6.89 | 6.55 | 6.89 | 6.89 | qfq | 10,104,392 | 68,825,614 | 5.03% |
| 2025-12-19 | 6.38 | 6.58 | 6.35 | 6.56 | 6.56 | qfq | 5,103,700 | 33,140,211 | 2.82% |
| 2025-12-18 | 6.49 | 6.53 | 6.38 | 6.38 | 6.38 | qfq | 3,157,900 | 20,400,689 | -1.24% |
| 2025-12-17 | 6.47 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 3,194,700 | 20,535,601 | 0.00% |
| 2025-12-16 | 6.57 | 6.60 | 6.42 | 6.46 | 6.46 | qfq | 2,919,400 | 18,953,594 | -1.52% |
| 2025-12-15 | 6.57 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 3,204,600 | 21,032,249 | 0.77% |
| 2025-12-12 | 6.64 | 6.71 | 6.49 | 6.51 | 6.51 | qfq | 5,088,700 | 33,406,083 | -1.96% |
| 2025-12-11 | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | qfq | 5,103,400 | 33,835,711 | -0.75% |
| 2025-12-10 | 6.50 | 6.75 | 6.45 | 6.69 | 6.69 | qfq | 10,187,900 | 67,513,947 | 2.92% |
| 2025-12-09 | 6.42 | 6.53 | 6.33 | 6.50 | 6.50 | qfq | 5,560,200 | 35,779,971 | 1.56% |
| 2025-12-08 | 6.56 | 6.56 | 6.36 | 6.40 | 6.40 | qfq | 7,637,400 | 49,362,750 | -1.84% |
| 2025-12-05 | 6.64 | 6.64 | 6.48 | 6.52 | 6.52 | qfq | 6,215,600 | 40,498,522 | -2.10% |
| 2025-12-04 | 6.83 | 6.84 | 6.62 | 6.66 | 6.66 | qfq | 5,095,500 | 34,102,952 | -2.63% |
| 2025-12-03 | 6.67 | 6.88 | 6.55 | 6.84 | 6.84 | qfq | 7,072,000 | 47,422,998 | 2.55% |
| 2025-12-02 | 6.73 | 6.75 | 6.56 | 6.67 | 6.67 | qfq | 3,799,800 | 25,207,163 | -0.60% |
| 2025-12-01 | 6.66 | 6.81 | 6.66 | 6.71 | 6.71 | qfq | 4,847,660 | 32,628,874 | 0.00% |
| 2025-11-28 | 6.67 | 6.72 | 6.59 | 6.71 | 6.71 | qfq | 3,425,560 | 22,816,607 | 0.30% |
| 2025-11-27 | 6.76 | 6.78 | 6.63 | 6.69 | 6.69 | qfq | 2,902,950 | 19,495,991 | 0.15% |
| 2025-11-26 | 6.69 | 6.80 | 6.68 | 6.68 | 6.68 | qfq | 3,452,300 | 23,263,915 | -1.04% |
| 2025-11-25 | 6.63 | 6.76 | 6.62 | 6.75 | 6.75 | qfq | 4,261,001 | 28,641,657 | 1.81% |
| 2025-11-24 | 6.43 | 6.71 | 6.43 | 6.63 | 6.63 | qfq | 4,465,801 | 29,316,190 | 2.47% |
| 2025-11-21 | 6.54 | 6.71 | 6.45 | 6.47 | 6.47 | qfq | 5,114,600 | 33,582,733 | -1.82% |
| 2025-11-20 | 6.71 | 6.76 | 6.59 | 6.59 | 6.59 | qfq | 4,973,900 | 33,131,826 | -1.49% |
| 2025-11-19 | 6.89 | 6.89 | 6.59 | 6.69 | 6.69 | qfq | 10,611,930 | 71,206,844 | -3.60% |
| 2025-11-18 | 6.96 | 7.05 | 6.87 | 6.94 | 6.94 | qfq | 6,334,800 | 44,032,680 | -0.57% |
| 2025-11-17 | 6.74 | 7.00 | 6.65 | 6.98 | 6.98 | qfq | 10,169,703 | 70,114,464 | 3.25% |
| 2025-11-14 | 6.75 | 6.93 | 6.73 | 6.76 | 6.76 | qfq | 8,413,238 | 57,607,199 | -0.59% |
| 2025-11-13 | 6.75 | 6.82 | 6.70 | 6.80 | 6.80 | qfq | 4,005,302 | 27,162,001 | 0.74% |
| 2025-11-12 | 6.82 | 6.84 | 6.67 | 6.75 | 6.75 | qfq | 5,838,300 | 39,391,465 | -1.03% |
| 2025-11-11 | 6.83 | 6.89 | 6.75 | 6.82 | 6.82 | qfq | 4,653,300 | 31,768,411 | -0.44% |
| 2025-11-10 | 6.81 | 6.86 | 6.71 | 6.85 | 6.85 | qfq | 6,573,000 | 44,706,588 | 0.00% |
| 2025-11-07 | 6.97 | 7.04 | 6.80 | 6.85 | 6.85 | qfq | 5,691,000 | 39,134,575 | -0.29% |
| 2025-11-06 | 6.97 | 7.07 | 6.83 | 6.87 | 6.87 | qfq | 6,425,949 | 44,302,330 | -1.86% |
| 2025-11-05 | 6.76 | 7.15 | 6.75 | 7.00 | 7.00 | qfq | 10,982,600 | 76,635,352 | 2.34% |
| 2025-11-04 | 7.00 | 7.03 | 6.78 | 6.84 | 6.84 | qfq | 10,642,603 | 73,406,440 | -2.29% |
| 2025-11-03 | 6.71 | 7.03 | 6.71 | 7.00 | 7.00 | qfq | 13,287,955 | 91,906,417 | 4.48% |
| 2025-10-31 | 6.64 | 6.76 | 6.60 | 6.70 | 6.70 | qfq | 7,647,517 | 51,040,333 | 1.67% |
| 2025-10-30 | 6.59 | 6.70 | 6.36 | 6.59 | 6.59 | qfq | 9,493,679 | 62,000,442 | -0.15% |
| 2025-10-29 | 6.67 | 6.87 | 6.59 | 6.60 | 6.60 | qfq | 10,736,500 | 72,127,526 | -0.75% |
| 2025-10-28 | 6.40 | 6.72 | 6.35 | 6.65 | 6.65 | qfq | 7,856,217 | 51,599,548 | 2.47% |
| 2025-10-27 | 6.57 | 6.75 | 6.44 | 6.49 | 6.49 | qfq | 12,288,970 | 80,941,974 | -0.31% |
| 2025-10-24 | 6.20 | 6.51 | 6.17 | 6.51 | 6.51 | qfq | 15,805,901 | 101,740,455 | 5.00% |
| 2025-10-23 | 6.15 | 6.22 | 6.07 | 6.20 | 6.20 | qfq | 5,155,800 | 31,630,893 | 0.16% |
| 2025-10-22 | 6.05 | 6.25 | 6.01 | 6.19 | 6.19 | qfq | 6,788,200 | 41,837,023 | 2.31% |
| 2025-10-21 | 5.99 | 6.05 | 5.96 | 6.05 | 6.05 | qfq | 3,581,501 | 21,522,184 | 0.33% |
| 2025-10-20 | 6.02 | 6.09 | 5.98 | 6.03 | 6.03 | qfq | 4,109,300 | 24,782,278 | 1.01% |
| 2025-10-17 | 5.99 | 6.12 | 5.93 | 5.97 | 5.97 | qfq | 5,465,260 | 32,773,854 | -1.32% |
| 2025-10-16 | 6.01 | 6.11 | 6.00 | 6.05 | 6.05 | qfq | 6,102,400 | 36,963,684 | 1.17% |
| 2025-10-15 | 5.86 | 5.98 | 5.85 | 5.98 | 5.98 | qfq | 3,505,541 | 20,768,249 | 1.53% |
| 2025-10-14 | 5.90 | 5.95 | 5.86 | 5.89 | 5.89 | qfq | 4,658,381 | 27,563,745 | -0.17% |
| 2025-10-13 | 5.87 | 5.92 | 5.81 | 5.90 | 5.90 | qfq | 3,859,171 | 22,578,833 | -0.51% |
| 2025-10-10 | 5.94 | 6.08 | 5.91 | 5.93 | 5.93 | qfq | 4,559,001 | 27,132,876 | -0.17% |
| 2025-10-09 | 6.00 | 6.06 | 5.92 | 5.94 | 5.94 | qfq | 4,431,260 | 26,433,456 | -1.98% |
| 2025-09-30 | 6.23 | 6.23 | 6.03 | 6.06 | 6.06 | qfq | 5,633,100 | 34,331,235 | 0.17% |
| 2025-09-29 | 5.92 | 6.05 | 5.80 | 6.05 | 6.05 | qfq | 6,768,600 | 40,262,487 | 2.02% |
| 2025-09-26 | 5.87 | 6.00 | 5.82 | 5.93 | 5.93 | qfq | 6,713,400 | 39,825,238 | 0.51% |
| 2025-09-25 | 5.97 | 6.00 | 5.85 | 5.90 | 5.90 | qfq | 8,009,000 | 47,336,688 | -1.34% |
| 2025-09-24 | 6.04 | 6.08 | 5.92 | 5.98 | 5.98 | qfq | 7,981,800 | 47,714,641 | -0.50% |
| 2025-09-23 | 6.15 | 6.15 | 5.87 | 6.01 | 6.01 | qfq | 8,679,100 | 51,729,785 | -2.59% |
| 2025-09-22 | 6.26 | 6.29 | 6.07 | 6.17 | 6.17 | qfq | 7,800,190 | 48,096,918 | -2.68% |
| 2025-09-19 | 6.26 | 6.36 | 6.26 | 6.34 | 6.34 | qfq | 4,117,262 | 25,982,039 | 1.28% |
| 2025-09-18 | 6.41 | 6.47 | 6.23 | 6.26 | 6.26 | qfq | 8,035,990 | 51,042,373 | -2.49% |
| 2025-09-17 | 6.51 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 5,556,100 | 35,788,253 | -1.53% |
| 2025-09-16 | 6.48 | 6.54 | 6.46 | 6.52 | 6.52 | qfq | 3,474,749 | 22,603,251 | -0.15% |
| 2025-09-15 | 6.70 | 6.70 | 6.42 | 6.53 | 6.53 | qfq | 10,876,052 | 70,983,957 | -2.97% |
| 2025-09-12 | 6.77 | 6.96 | 6.72 | 6.73 | 6.73 | qfq | 8,167,884 | 55,738,713 | -0.44% |
| 2025-09-11 | 6.74 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 6,555,953 | 43,959,880 | 0.30% |
| 2025-09-10 | 6.57 | 6.78 | 6.55 | 6.74 | 6.74 | qfq | 9,014,040 | 60,287,184 | 3.22% |
| 2025-09-09 | 6.51 | 6.58 | 6.47 | 6.53 | 6.53 | qfq | 3,849,500 | 25,074,645 | -0.31% |
| 2025-09-08 | 6.50 | 6.59 | 6.47 | 6.55 | 6.55 | qfq | 4,595,200 | 29,921,238 | 0.00% |
| 2025-09-05 | 6.38 | 6.55 | 6.33 | 6.55 | 6.55 | qfq | 7,251,450 | 46,842,617 | 2.66% |
| 2025-09-04 | 6.36 | 6.45 | 6.30 | 6.38 | 6.38 | qfq | 5,202,600 | 33,202,169 | 0.47% |
| 2025-09-03 | 6.35 | 6.47 | 6.32 | 6.35 | 6.35 | qfq | 6,353,601 | 40,582,684 | 0.00% |
| 2025-09-02 | 6.60 | 6.62 | 6.28 | 6.35 | 6.35 | qfq | 14,345,250 | 91,828,415 | -3.93% |
| 2025-09-01 | 6.68 | 6.74 | 6.60 | 6.61 | 6.61 | qfq | 8,442,200 | 56,112,171 | -2.22% |
| 2025-08-29 | 6.69 | 6.84 | 6.64 | 6.76 | 6.76 | qfq | 7,087,401 | 47,778,152 | 1.05% |
| 2025-08-28 | 6.70 | 6.83 | 6.55 | 6.69 | 6.69 | qfq | 10,041,103 | 67,252,723 | -1.76% |
| 2025-08-27 | 6.93 | 7.03 | 6.80 | 6.81 | 6.81 | qfq | 9,010,300 | 62,379,569 | -1.45% |
| 2025-08-26 | 7.09 | 7.14 | 6.90 | 6.91 | 6.91 | qfq | 11,856,586 | 82,543,324 | -2.40% |
| 2025-08-25 | 7.16 | 7.28 | 7.07 | 7.08 | 7.08 | qfq | 10,892,749 | 78,024,192 | -0.28% |
| 2025-08-22 | 7.09 | 7.15 | 7.01 | 7.10 | 7.10 | qfq | 8,410,715 | 59,601,888 | -0.14% |
| 2025-08-21 | 6.99 | 7.31 | 6.98 | 7.11 | 7.11 | qfq | 20,226,284 | 144,536,435 | 1.43% |
| 2025-08-20 | 6.72 | 7.01 | 6.71 | 7.01 | 7.01 | qfq | 20,508,128 | 142,347,584 | 4.94% |
| 2025-08-19 | 6.74 | 6.74 | 6.65 | 6.68 | 6.68 | qfq | 8,376,071 | 56,041,687 | -0.89% |
| 2025-08-18 | 6.60 | 6.81 | 6.60 | 6.74 | 6.74 | qfq | 10,774,301 | 72,317,111 | 2.12% |
| 2025-08-15 | 6.60 | 6.70 | 6.57 | 6.60 | 6.60 | qfq | 9,263,412 | 61,295,120 | 0.00% |
| 2025-08-14 | 6.70 | 6.78 | 6.60 | 6.60 | 6.60 | qfq | 9,194,438 | 61,352,101 | -1.64% |
| 2025-08-13 | 6.79 | 6.85 | 6.69 | 6.71 | 6.71 | qfq | 10,458,285 | 70,436,932 | -1.32% |
| 2025-08-12 | 6.91 | 7.09 | 6.72 | 6.80 | 6.80 | qfq | 13,201,100 | 90,605,527 | -1.45% |
| 2025-08-11 | 6.96 | 7.03 | 6.82 | 6.90 | 6.90 | qfq | 6,732,273 | 46,702,048 | -0.86% |
| 2025-08-08 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | qfq | 8,790,900 | 61,330,512 | -1.97% |
| 2025-08-07 | 6.94 | 7.14 | 6.94 | 7.10 | 7.10 | qfq | 10,610,092 | 74,936,971 | 2.01% |
| 2025-08-06 | 7.20 | 7.24 | 6.92 | 6.96 | 6.96 | qfq | 13,797,950 | 97,306,496 | -3.06% |
| 2025-08-05 | 7.18 | 7.43 | 7.15 | 7.18 | 7.18 | qfq | 13,080,545 | 95,105,985 | -1.10% |
| 2025-08-04 | 7.50 | 7.75 | 7.23 | 7.26 | 7.26 | qfq | 17,293,291 | 128,466,690 | -2.29% |
| 2025-08-01 | 7.60 | 7.80 | 7.22 | 7.43 | 7.43 | qfq | 27,565,729 | 205,243,090 | -2.11% |
| 2025-07-31 | 7.35 | 7.59 | 7.30 | 7.59 | 7.59 | qfq | 16,977,833 | 127,999,641 | 4.98% |
| 2025-07-30 | 6.89 | 7.23 | 6.89 | 7.23 | 7.23 | qfq | 22,845,140 | 162,703,198 | 4.93% |
| 2025-07-29 | 6.77 | 7.09 | 6.76 | 6.89 | 6.89 | qfq | 20,843,384 | 146,103,358 | 2.07% |
| 2025-07-28 | 6.56 | 6.78 | 6.44 | 6.75 | 6.75 | qfq | 18,028,584 | 120,034,168 | 4.49% |
| 2025-07-25 | 6.68 | 6.69 | 6.40 | 6.46 | 6.46 | qfq | 12,570,200 | 81,630,632 | -2.86% |
| 2025-07-24 | 6.31 | 6.65 | 6.30 | 6.65 | 6.65 | qfq | 15,959,800 | 104,916,268 | 5.06% |
| 2025-07-23 | 6.64 | 6.64 | 6.31 | 6.33 | 6.33 | qfq | 17,605,700 | 112,998,788 | -4.67% |
| 2025-07-22 | 6.43 | 6.66 | 6.40 | 6.64 | 6.64 | qfq | 14,740,440 | 96,461,668 | 3.75% |
| 2025-07-21 | 6.35 | 6.47 | 6.21 | 6.40 | 6.40 | qfq | 8,881,600 | 56,546,627 | 1.59% |
| 2025-07-18 | 6.45 | 6.48 | 6.27 | 6.30 | 6.30 | qfq | 10,790,058 | 68,287,113 | -1.87% |
| 2025-07-17 | 6.44 | 6.55 | 6.34 | 6.42 | 6.42 | qfq | 10,182,500 | 65,696,165 | 0.47% |
| 2025-07-16 | 6.29 | 6.49 | 6.28 | 6.39 | 6.39 | qfq | 10,270,839 | 65,700,297 | 2.08% |
| 2025-07-15 | 6.27 | 6.42 | 6.23 | 6.26 | 6.26 | qfq | 9,181,072 | 57,958,735 | -0.95% |
| 2025-07-14 | 6.28 | 6.45 | 6.23 | 6.32 | 6.32 | qfq | 7,927,000 | 50,217,898 | 0.32% |
| 2025-07-11 | 6.30 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 7,947,400 | 50,372,086 | -0.94% |
| 2025-07-10 | 6.20 | 6.36 | 6.17 | 6.36 | 6.36 | qfq | 9,247,900 | 58,062,783 | 1.76% |
| 2025-07-09 | 6.18 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 8,696,431 | 53,915,599 | 0.97% |
| 2025-07-08 | 6.04 | 6.24 | 6.04 | 6.19 | 6.19 | qfq | 8,862,731 | 54,627,435 | 2.48% |
| 2025-07-07 | 6.02 | 6.05 | 5.90 | 6.04 | 6.04 | qfq | 6,367,021 | 37,986,561 | -0.17% |
| 2025-07-04 | 6.07 | 6.12 | 6.02 | 6.05 | 6.05 | qfq | 6,057,711 | 36,762,117 | -0.33% |
| 2025-07-03 | 6.07 | 6.14 | 6.04 | 6.07 | 6.07 | qfq | 5,930,800 | 36,123,710 | 0.00% |
| 2025-07-02 | 6.12 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 8,140,439 | 49,855,518 | -0.16% |
| 2025-07-01 | 6.19 | 6.19 | 6.00 | 6.08 | 6.08 | qfq | 10,727,700 | 65,182,595 | -1.78% |
| 2025-06-30 | 5.98 | 6.24 | 5.98 | 6.19 | 6.19 | qfq | 9,618,373 | 59,259,055 | 4.03% |
| 2025-06-27 | 5.91 | 6.02 | 5.82 | 5.95 | 5.95 | qfq | 12,382,000 | 73,373,509 | -0.34% |
| 2025-06-26 | 5.69 | 6.06 | 5.69 | 5.97 | 5.97 | qfq | 17,433,303 | 104,165,537 | 3.47% |
| 2025-06-25 | 5.92 | 6.08 | 5.70 | 5.77 | 5.77 | qfq | 16,296,330 | 96,811,627 | -0.52% |
| 2025-06-24 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | qfq | 7,112,711 | 40,798,561 | 5.07% |
| 2025-06-23 | 5.40 | 5.56 | 5.32 | 5.52 | 5.52 | qfq | 7,711,300 | 41,957,879 | 1.28% |
| 2025-06-20 | 5.55 | 5.72 | 5.44 | 5.45 | 5.45 | qfq | 11,186,200 | 62,541,664 | -2.68% |
| 2025-06-19 | 5.74 | 5.87 | 5.58 | 5.60 | 5.60 | qfq | 7,900,200 | 45,140,798 | -3.61% |
| 2025-06-18 | 5.86 | 6.04 | 5.80 | 5.81 | 5.81 | qfq | 7,800,470 | 45,887,373 | -1.69% |
| 2025-06-17 | 6.05 | 6.08 | 5.88 | 5.91 | 5.91 | qfq | 10,043,650 | 59,834,112 | -2.80% |
| 2025-06-16 | 5.93 | 6.11 | 5.93 | 6.08 | 6.08 | qfq | 7,082,482 | 42,721,923 | 1.50% |
| 2025-06-13 | 6.11 | 6.13 | 5.95 | 5.99 | 5.99 | qfq | 11,313,502 | 68,213,537 | -2.60% |
| 2025-06-12 | 6.15 | 6.25 | 6.06 | 6.15 | 6.15 | qfq | 11,429,873 | 70,183,870 | -0.16% |
| 2025-06-11 | 6.28 | 6.33 | 6.09 | 6.16 | 6.16 | qfq | 15,301,700 | 94,614,059 | -1.91% |
| 2025-06-10 | 6.40 | 6.55 | 6.14 | 6.28 | 6.28 | qfq | 16,145,800 | 102,566,996 | -2.79% |
| 2025-06-09 | 6.47 | 6.52 | 6.33 | 6.46 | 6.46 | qfq | 14,676,383 | 93,981,520 | -0.15% |
| 2025-06-06 | 6.21 | 6.52 | 6.20 | 6.47 | 6.47 | qfq | 14,320,073 | 91,600,032 | 3.69% |
| 2025-06-05 | 6.23 | 6.36 | 6.16 | 6.24 | 6.24 | qfq | 12,710,482 | 79,521,443 | -0.48% |
| 2025-06-04 | 6.01 | 6.31 | 6.01 | 6.27 | 6.27 | qfq | 14,236,272 | 88,252,459 | 3.98% |
| 2025-06-03 | 6.19 | 6.24 | 5.96 | 6.03 | 6.03 | qfq | 14,432,172 | 87,982,386 | -2.11% |
| 2025-05-30 | 5.88 | 6.23 | 5.87 | 6.16 | 6.16 | qfq | 15,291,110 | 93,105,723 | 3.88% |
| 2025-05-29 | 5.75 | 5.99 | 5.66 | 5.93 | 5.93 | qfq | 13,156,737 | 77,408,314 | 1.89% |
| 2025-05-28 | 5.93 | 6.02 | 5.73 | 5.82 | 5.82 | qfq | 13,553,472 | 79,447,765 | -0.51% |
| 2025-05-27 | 5.65 | 5.88 | 5.65 | 5.85 | 5.85 | qfq | 18,064,955 | 104,761,060 | 3.54% |
| 2025-05-26 | 5.36 | 5.65 | 5.36 | 5.65 | 5.65 | qfq | 13,899,750 | 77,246,021 | 5.02% |
| 2025-05-23 | 5.54 | 5.56 | 5.34 | 5.38 | 5.38 | qfq | 11,278,400 | 61,548,060 | -3.24% |
| 2025-05-22 | 5.72 | 5.78 | 5.53 | 5.56 | 5.56 | qfq | 15,677,800 | 88,125,542 | -2.97% |
| 2025-05-21 | 5.58 | 5.75 | 5.56 | 5.73 | 5.73 | qfq | 16,495,047 | 93,389,476 | 2.87% |
| 2025-05-20 | 5.31 | 5.62 | 5.31 | 5.57 | 5.57 | qfq | 17,160,833 | 94,940,288 | 4.11% |
| 2025-05-19 | 5.26 | 5.38 | 5.19 | 5.35 | 5.35 | qfq | 15,720,688 | 83,096,275 | 3.88% |
| 2025-05-16 | 5.36 | 5.37 | 5.10 | 5.15 | 5.15 | qfq | 19,347,400 | 100,657,086 | -4.10% |
| 2025-05-15 | 5.18 | 5.43 | 5.16 | 5.37 | 5.37 | qfq | 20,356,739 | 108,332,546 | 3.07% |
| 2025-05-14 | 5.02 | 5.27 | 4.95 | 5.21 | 5.21 | qfq | 25,184,999 | 130,216,718 | 3.78% |
| 2025-05-13 | 5.16 | 5.34 | 5.02 | 5.02 | 5.02 | qfq | 24,995,267 | 129,368,698 | -1.95% |
| 2025-05-12 | 5.05 | 5.19 | 4.85 | 5.12 | 5.12 | qfq | 29,382,922 | 148,340,715 | 2.40% |
| 2025-05-09 | 4.80 | 5.02 | 4.79 | 5.00 | 5.00 | qfq | 26,759,642 | 132,779,733 | 4.60% |
| 2025-05-08 | 4.48 | 4.78 | 4.38 | 4.78 | 4.78 | qfq | 37,510,151 | 173,676,742 | 5.05% |
| 2025-05-07 | 4.31 | 4.60 | 4.31 | 4.55 | 4.55 | qfq | 50,215,259 | 221,866,466 | 3.88% |
| 2025-05-06 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | qfq | 2,616,500 | 11,460,270 | -4.99% |
| 2025-04-29 | 4.86 | 4.86 | 4.60 | 4.61 | 4.61 | qfq | 28,243,081 | 131,445,786 | -7.62% |
| 2025-04-28 | 5.40 | 5.40 | 4.90 | 4.99 | 4.99 | qfq | 28,369,616 | 143,820,266 | -8.27% |
| 2025-04-25 | 5.36 | 5.63 | 5.30 | 5.44 | 5.44 | qfq | 19,354,736 | 105,856,587 | 0.93% |
| 2025-04-24 | 5.56 | 5.56 | 5.38 | 5.39 | 5.39 | qfq | 19,028,839 | 103,328,769 | -3.41% |
| 2025-04-23 | 5.59 | 5.69 | 5.58 | 5.58 | 5.58 | qfq | 15,802,000 | 88,673,791 | -1.06% |
| 2025-04-22 | 5.70 | 5.82 | 5.57 | 5.64 | 5.64 | qfq | 21,859,936 | 123,685,486 | -2.93% |
| 2025-04-21 | 5.84 | 5.84 | 5.62 | 5.81 | 5.81 | qfq | 18,175,603 | 105,050,187 | -1.86% |
| 2025-04-18 | 6.08 | 6.10 | 5.89 | 5.92 | 5.92 | qfq | 15,938,101 | 94,888,681 | -3.27% |
| 2025-04-17 | 6.05 | 6.14 | 5.89 | 6.12 | 6.12 | qfq | 19,342,390 | 117,392,755 | 1.16% |
| 2025-04-16 | 6.25 | 6.28 | 5.96 | 6.05 | 6.05 | qfq | 25,024,990 | 151,878,034 | -2.89% |
| 2025-04-15 | 6.30 | 6.53 | 6.21 | 6.23 | 6.23 | qfq | 47,943,541 | 304,992,217 | -6.17% |
| 2025-04-14 | 5.89 | 6.64 | 5.89 | 6.64 | 6.64 | qfq | 61,009,429 | 393,084,244 | 9.93% |
| 2025-04-11 | 6.08 | 6.21 | 6.01 | 6.04 | 6.04 | qfq | 16,913,700 | 102,951,192 | -1.95% |
| 2025-04-10 | 5.99 | 6.30 | 5.90 | 6.16 | 6.16 | qfq | 24,886,200 | 152,875,103 | 2.50% |
| 2025-04-09 | 5.80 | 6.32 | 5.51 | 6.01 | 6.01 | qfq | 27,257,303 | 159,995,617 | 1.01% |
| 2025-04-08 | 5.25 | 5.97 | 5.25 | 5.95 | 5.95 | qfq | 25,675,600 | 146,033,792 | 9.58% |
| 2025-04-07 | 5.70 | 5.75 | 5.43 | 5.43 | 5.43 | qfq | 15,060,689 | 83,169,997 | -9.95% |
| 2025-04-03 | 5.99 | 6.15 | 5.96 | 6.03 | 6.03 | qfq | 9,789,501 | 59,302,126 | -0.66% |
| 2025-04-02 | 5.99 | 6.30 | 5.96 | 6.07 | 6.07 | qfq | 13,918,450 | 85,019,199 | 0.83% |
| 2025-04-01 | 6.05 | 6.12 | 5.98 | 6.02 | 6.02 | qfq | 9,121,803 | 55,151,119 | 1.52% |
| 2025-03-31 | 6.15 | 6.16 | 5.90 | 5.93 | 5.93 | qfq | 16,052,901 | 95,953,403 | -4.97% |
| 2025-03-28 | 6.50 | 6.52 | 6.24 | 6.24 | 6.24 | qfq | 16,032,589 | 102,080,360 | -5.31% |
| 2025-03-27 | 6.28 | 6.79 | 6.24 | 6.59 | 6.59 | qfq | 24,516,600 | 161,122,850 | 4.60% |
| 2025-03-26 | 6.30 | 6.36 | 6.22 | 6.30 | 6.30 | qfq | 12,050,224 | 75,920,840 | -0.47% |
| 2025-03-25 | 6.27 | 6.43 | 6.13 | 6.33 | 6.33 | qfq | 18,059,000 | 113,526,802 | 0.64% |
| 2025-03-24 | 6.45 | 6.53 | 6.08 | 6.29 | 6.29 | qfq | 22,394,200 | 140,534,738 | -3.38% |
| 2025-03-21 | 6.75 | 6.85 | 6.48 | 6.51 | 6.51 | qfq | 21,660,400 | 143,841,685 | -3.56% |
| 2025-03-20 | 6.90 | 6.90 | 6.73 | 6.75 | 6.75 | qfq | 20,266,700 | 137,674,057 | -2.88% |
| 2025-03-19 | 6.88 | 7.02 | 6.74 | 6.95 | 6.95 | qfq | 26,531,736 | 182,066,393 | 0.43% |
| 2025-03-18 | 7.20 | 7.20 | 6.81 | 6.92 | 6.92 | qfq | 40,589,440 | 281,146,661 | -4.02% |
| 2025-03-17 | 7.36 | 7.40 | 7.13 | 7.21 | 7.21 | qfq | 38,953,903 | 281,891,267 | -3.22% |
| 2025-03-14 | 7.22 | 7.72 | 7.13 | 7.45 | 7.45 | qfq | 50,815,126 | 380,758,351 | 1.36% |
| 2025-03-13 | 7.20 | 7.70 | 7.14 | 7.35 | 7.35 | qfq | 46,744,736 | 346,697,961 | 2.08% |
| 2025-03-12 | 7.43 | 7.52 | 7.17 | 7.20 | 7.20 | qfq | 47,832,730 | 348,967,989 | -2.96% |
| 2025-03-11 | 6.72 | 7.56 | 6.72 | 7.42 | 7.42 | qfq | 58,923,830 | 422,588,036 | 6.92% |
| 2025-03-10 | 6.63 | 7.33 | 6.58 | 6.94 | 6.94 | qfq | 57,225,779 | 394,995,048 | 0.00% |
| 2025-03-07 | 6.41 | 7.12 | 6.35 | 6.94 | 6.94 | qfq | 70,903,339 | 485,657,760 | 7.26% |
| 2025-03-06 | 6.33 | 6.52 | 6.20 | 6.47 | 6.47 | qfq | 33,044,701 | 211,180,616 | 1.73% |
| 2025-03-05 | 6.50 | 6.59 | 6.25 | 6.36 | 6.36 | qfq | 37,219,400 | 236,705,298 | -4.79% |
| 2025-03-04 | 6.35 | 7.00 | 6.28 | 6.68 | 6.68 | qfq | 52,737,700 | 347,521,241 | 3.89% |
| 2025-03-03 | 6.88 | 7.01 | 6.32 | 6.43 | 6.43 | qfq | 64,298,900 | 429,789,925 | -8.40% |
| 2025-02-28 | 6.57 | 7.02 | 6.48 | 7.02 | 7.02 | qfq | 52,833,890 | 361,004,636 | 10.03% |
| 2025-02-27 | 5.81 | 6.38 | 5.79 | 6.38 | 6.38 | qfq | 27,456,249 | 171,759,717 | 10.00% |
| 2025-02-26 | 5.74 | 5.84 | 5.72 | 5.80 | 5.80 | qfq | 8,993,986 | 51,820,848 | 1.05% |
| 2025-02-25 | 5.79 | 5.83 | 5.72 | 5.74 | 5.74 | qfq | 8,845,800 | 51,062,806 | -1.20% |
| 2025-02-24 | 5.73 | 5.87 | 5.73 | 5.81 | 5.81 | qfq | 11,980,254 | 69,612,352 | 1.40% |
| 2025-02-21 | 5.77 | 5.80 | 5.63 | 5.73 | 5.73 | qfq | 12,325,101 | 70,324,090 | -0.87% |
| 2025-02-20 | 5.83 | 5.85 | 5.76 | 5.78 | 5.78 | qfq | 8,425,500 | 48,792,421 | -1.03% |
| 2025-02-19 | 5.74 | 5.85 | 5.74 | 5.84 | 5.84 | qfq | 9,101,150 | 52,805,989 | 1.04% |
| 2025-02-18 | 5.97 | 5.98 | 5.76 | 5.78 | 5.78 | qfq | 13,315,300 | 77,802,300 | -3.51% |
| 2025-02-17 | 5.85 | 6.06 | 5.79 | 5.99 | 5.99 | qfq | 14,778,200 | 87,703,621 | 2.39% |
| 2025-02-14 | 5.93 | 5.96 | 5.80 | 5.85 | 5.85 | qfq | 12,746,800 | 74,586,536 | -2.01% |
| 2025-02-13 | 5.94 | 6.09 | 5.92 | 5.97 | 5.97 | qfq | 17,203,600 | 103,481,357 | 0.51% |
| 2025-02-12 | 5.98 | 5.99 | 5.84 | 5.94 | 5.94 | qfq | 13,516,100 | 79,886,402 | -0.67% |
| 2025-02-11 | 6.11 | 6.13 | 5.91 | 5.98 | 5.98 | qfq | 18,987,500 | 113,721,448 | -1.81% |
| 2025-02-10 | 5.73 | 6.10 | 5.69 | 6.09 | 6.09 | qfq | 29,596,600 | 174,842,971 | 6.65% |
| 2025-02-07 | 5.58 | 5.80 | 5.53 | 5.71 | 5.71 | qfq | 24,655,584 | 140,435,121 | 2.33% |
| 2025-02-06 | 5.50 | 5.58 | 5.37 | 5.58 | 5.58 | qfq | 16,685,601 | 91,529,363 | 1.27% |
| 2025-02-05 | 5.35 | 5.53 | 5.28 | 5.51 | 5.51 | qfq | 18,410,600 | 100,171,758 | 2.99% |
| 2025-01-27 | 5.48 | 5.49 | 5.32 | 5.35 | 5.35 | qfq | 13,909,500 | 75,001,665 | -2.73% |
| 2025-01-24 | 5.47 | 5.63 | 5.29 | 5.50 | 5.50 | qfq | 27,403,374 | 148,138,150 | 0.00% |
| 2025-01-23 | 5.71 | 5.79 | 5.47 | 5.50 | 5.50 | qfq | 28,953,169 | 162,173,540 | -3.17% |
| 2025-01-22 | 5.93 | 5.93 | 5.66 | 5.68 | 5.68 | qfq | 32,092,501 | 186,004,958 | -9.41% |
| 2025-01-21 | 5.90 | 6.30 | 5.90 | 6.27 | 6.27 | qfq | 44,845,138 | 270,618,518 | -1.42% |
| 2025-01-20 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | qfq | 12,927,400 | 82,218,264 | -10.04% |
| 2025-01-17 | 7.15 | 7.22 | 7.05 | 7.07 | 7.07 | qfq | 9,689,100 | 68,889,556 | -1.12% |
| 2025-01-16 | 7.17 | 7.29 | 7.07 | 7.15 | 7.15 | qfq | 11,536,100 | 82,834,997 | -0.42% |
| 2025-01-15 | 7.14 | 7.21 | 7.04 | 7.18 | 7.18 | qfq | 11,362,300 | 80,972,452 | 0.42% |
| 2025-01-14 | 6.91 | 7.15 | 6.91 | 7.15 | 7.15 | qfq | 14,356,046 | 101,095,036 | 3.77% |
| 2025-01-13 | 6.73 | 6.94 | 6.66 | 6.89 | 6.89 | qfq | 9,624,246 | 65,990,223 | 1.77% |
| 2025-01-10 | 7.00 | 7.01 | 6.77 | 6.77 | 6.77 | qfq | 12,050,742 | 82,761,645 | -3.56% |
| 2025-01-09 | 6.98 | 7.08 | 6.95 | 7.02 | 7.02 | qfq | 8,970,036 | 62,965,113 | -0.43% |
| 2025-01-08 | 7.10 | 7.18 | 6.90 | 7.05 | 7.05 | qfq | 12,121,300 | 85,396,137 | -0.84% |
| 2025-01-07 | 6.90 | 7.11 | 6.87 | 7.11 | 7.11 | qfq | 12,801,150 | 89,448,953 | 2.45% |
| 2025-01-06 | 7.10 | 7.21 | 6.75 | 6.94 | 6.94 | qfq | 19,218,823 | 133,874,704 | -5.96% |
| 2025-01-03 | 7.79 | 7.80 | 7.22 | 7.38 | 7.38 | qfq | 22,997,278 | 169,024,483 | -5.26% |
| 2025-01-02 | 7.52 | 7.99 | 7.52 | 7.79 | 7.79 | qfq | 32,338,430 | 252,729,163 | 1.96% |
| 2024-12-31 | 7.34 | 7.98 | 7.32 | 7.64 | 7.64 | qfq | 31,559,945 | 241,332,749 | 4.23% |
| 2024-12-30 | 7.60 | 7.60 | 7.28 | 7.33 | 7.33 | qfq | 19,305,476 | 141,923,204 | -4.31% |
| 2024-12-27 | 7.23 | 7.71 | 7.11 | 7.66 | 7.66 | qfq | 29,582,236 | 222,873,626 | 6.39% |
| 2024-12-26 | 7.05 | 7.34 | 7.05 | 7.20 | 7.20 | qfq | 17,329,872 | 125,485,510 | 0.70% |
| 2024-12-25 | 7.40 | 7.45 | 7.03 | 7.15 | 7.15 | qfq | 25,995,734 | 186,629,918 | -5.17% |
| 2024-12-24 | 7.69 | 7.85 | 7.30 | 7.54 | 7.54 | qfq | 38,148,099 | 286,914,043 | -5.87% |
| 2024-12-23 | 8.43 | 8.59 | 8.01 | 8.01 | 8.01 | qfq | 37,974,486 | 308,618,762 | -10.00% |
| 2024-12-20 | 8.58 | 9.06 | 8.58 | 8.90 | 8.90 | qfq | 20,808,391 | 184,477,838 | 3.13% |
| 2024-12-19 | 8.72 | 8.80 | 8.48 | 8.63 | 8.63 | qfq | 20,398,000 | 175,504,775 | -3.03% |
| 2024-12-18 | 9.34 | 9.39 | 8.86 | 8.90 | 8.90 | qfq | 22,409,200 | 202,272,428 | -2.52% |
| 2024-12-17 | 9.60 | 9.65 | 9.10 | 9.13 | 9.13 | qfq | 27,996,700 | 260,711,797 | -5.97% |
| 2024-12-16 | 9.70 | 10.06 | 9.65 | 9.71 | 9.71 | qfq | 28,360,210 | 278,964,947 | -1.82% |
| 2024-12-13 | 10.10 | 10.16 | 9.85 | 9.89 | 9.89 | qfq | 38,163,573 | 380,769,561 | -3.70% |
| 2024-12-12 | 9.90 | 10.45 | 9.70 | 10.27 | 10.27 | qfq | 59,763,791 | 603,957,749 | 3.01% |
| 2024-12-11 | 9.56 | 9.99 | 9.52 | 9.97 | 9.97 | qfq | 46,457,312 | 457,003,223 | 4.40% |
| 2024-12-10 | 9.84 | 9.88 | 9.52 | 9.55 | 9.55 | qfq | 35,328,700 | 342,551,435 | 0.32% |
| 2024-12-09 | 9.99 | 10.02 | 9.50 | 9.52 | 9.52 | qfq | 41,154,604 | 400,931,689 | -1.86% |
| 2024-12-06 | 9.96 | 10.39 | 9.60 | 9.70 | 9.70 | qfq | 68,255,491 | 671,409,186 | -5.00% |
| 2024-12-05 | 9.09 | 10.53 | 9.06 | 10.21 | 10.21 | qfq | 91,695,172 | 919,110,551 | 6.69% |
| 2024-12-04 | 10.56 | 10.88 | 9.46 | 9.57 | 9.57 | qfq | 78,311,532 | 789,626,055 | -8.94% |
| 2024-12-03 | 9.97 | 10.51 | 9.76 | 10.51 | 10.51 | qfq | 114,802,863 | 1,174,340,463 | 10.05% |
| 2024-12-02 | 9.01 | 9.55 | 9.00 | 9.55 | 9.55 | qfq | 35,164,039 | 332,168,219 | 10.02% |
| 2024-11-29 | 8.63 | 8.82 | 8.60 | 8.68 | 8.68 | qfq | 15,134,960 | 131,652,418 | 0.81% |
| 2024-11-28 | 8.32 | 8.76 | 8.26 | 8.61 | 8.61 | qfq | 18,099,300 | 154,818,076 | 3.99% |
| 2024-11-27 | 8.21 | 8.31 | 7.96 | 8.28 | 8.28 | qfq | 7,567,800 | 61,592,742 | 0.24% |
| 2024-11-26 | 8.15 | 8.38 | 8.10 | 8.26 | 8.26 | qfq | 6,934,503 | 57,357,467 | 1.10% |
| 2024-11-25 | 8.01 | 8.19 | 7.98 | 8.17 | 8.17 | qfq | 7,646,102 | 61,973,275 | 2.13% |
| 2024-11-22 | 8.42 | 8.44 | 7.99 | 8.00 | 8.00 | qfq | 9,851,200 | 80,925,603 | -5.10% |
| 2024-11-21 | 8.44 | 8.51 | 8.32 | 8.43 | 8.43 | qfq | 6,522,599 | 54,924,233 | 0.00% |
| 2024-11-20 | 8.29 | 8.43 | 8.24 | 8.43 | 8.43 | qfq | 6,825,460 | 57,035,463 | 1.81% |
| 2024-11-19 | 8.26 | 8.30 | 8.09 | 8.28 | 8.28 | qfq | 7,465,999 | 61,213,711 | 0.49% |
| 2024-11-18 | 8.60 | 8.67 | 8.19 | 8.24 | 8.24 | qfq | 9,344,909 | 78,020,178 | -3.29% |
| 2024-11-15 | 8.51 | 8.70 | 8.50 | 8.52 | 8.52 | qfq | 8,363,499 | 71,961,971 | -0.47% |
| 2024-11-14 | 8.85 | 8.85 | 8.54 | 8.56 | 8.56 | qfq | 10,800,750 | 93,755,323 | -3.49% |
| 2024-11-13 | 8.79 | 8.97 | 8.71 | 8.87 | 8.87 | qfq | 10,148,703 | 89,697,413 | 0.23% |
| 2024-11-12 | 8.93 | 9.07 | 8.72 | 8.85 | 8.85 | qfq | 14,731,200 | 131,331,076 | -1.45% |
| 2024-11-11 | 9.10 | 9.10 | 8.81 | 8.98 | 8.98 | qfq | 23,074,462 | 205,932,539 | -2.39% |
| 2024-11-08 | 9.50 | 9.50 | 9.11 | 9.20 | 9.20 | qfq | 33,947,588 | 314,932,233 | -4.27% |
| 2024-11-07 | 8.87 | 9.77 | 8.82 | 9.61 | 9.61 | qfq | 46,190,380 | 430,940,097 | 8.22% |
| 2024-11-06 | 8.82 | 9.04 | 8.72 | 8.88 | 8.88 | qfq | 25,589,410 | 226,826,040 | -0.78% |
| 2024-11-05 | 8.53 | 9.23 | 8.47 | 8.95 | 8.95 | qfq | 32,457,870 | 290,567,814 | 4.43% |
| 2024-11-04 | 8.43 | 8.73 | 8.20 | 8.57 | 8.57 | qfq | 22,272,302 | 188,996,784 | 0.12% |
| 2024-11-01 | 8.30 | 8.65 | 8.08 | 8.56 | 8.56 | qfq | 26,928,626 | 225,511,715 | 2.88% |
| 2024-10-31 | 7.98 | 8.79 | 7.90 | 8.32 | 8.32 | qfq | 27,304,110 | 228,285,346 | 2.97% |
| 2024-10-30 | 7.90 | 8.19 | 7.85 | 8.08 | 8.08 | qfq | 12,370,050 | 99,355,225 | 1.51% |
| 2024-10-29 | 8.32 | 8.33 | 7.95 | 7.96 | 7.96 | qfq | 14,607,752 | 118,376,233 | -4.33% |
| 2024-10-28 | 7.88 | 8.33 | 7.87 | 8.32 | 8.32 | qfq | 22,847,301 | 185,927,763 | 5.45% |
| 2024-10-25 | 7.80 | 7.92 | 7.78 | 7.89 | 7.89 | qfq | 9,912,673 | 77,979,323 | 1.28% |
| 2024-10-24 | 7.71 | 7.86 | 7.66 | 7.79 | 7.79 | qfq | 7,618,101 | 59,227,075 | 0.00% |
| 2024-10-23 | 7.76 | 7.93 | 7.68 | 7.79 | 7.79 | qfq | 13,527,901 | 105,714,433 | 0.00% |
| 2024-10-22 | 7.48 | 7.89 | 7.41 | 7.79 | 7.79 | qfq | 17,120,046 | 131,454,986 | 3.32% |
| 2024-10-21 | 7.35 | 7.72 | 7.31 | 7.54 | 7.54 | qfq | 13,715,516 | 102,949,432 | 2.17% |
| 2024-10-18 | 7.25 | 7.47 | 7.20 | 7.38 | 7.38 | qfq | 9,722,408 | 71,305,749 | 1.51% |
| 2024-10-17 | 7.40 | 7.46 | 7.26 | 7.27 | 7.27 | qfq | 8,838,443 | 65,232,972 | -1.62% |
| 2024-10-16 | 7.38 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 6,877,800 | 50,843,957 | -0.14% |
| 2024-10-15 | 7.48 | 7.59 | 7.39 | 7.40 | 7.40 | qfq | 7,662,802 | 57,428,987 | -1.60% |
| 2024-10-14 | 7.43 | 7.55 | 7.30 | 7.52 | 7.52 | qfq | 8,595,650 | 63,882,212 | 1.62% |
| 2024-10-11 | 7.62 | 7.65 | 7.29 | 7.40 | 7.40 | qfq | 9,455,203 | 70,411,936 | -2.25% |
| 2024-10-10 | 7.58 | 7.85 | 7.45 | 7.57 | 7.57 | qfq | 11,993,791 | 91,524,010 | -1.43% |
| 2024-10-09 | 8.40 | 8.40 | 7.68 | 7.68 | 7.68 | qfq | 21,510,164 | 168,546,802 | -9.96% |
| 2024-10-08 | 9.37 | 9.37 | 8.18 | 8.53 | 8.53 | qfq | 37,009,407 | 322,489,530 | 0.12% |
| 2024-09-30 | 8.29 | 8.71 | 7.98 | 8.52 | 8.52 | qfq | 33,167,812 | 277,402,258 | 7.17% |
| 2024-09-27 | 7.81 | 8.04 | 7.68 | 7.95 | 7.95 | qfq | 14,607,707 | 115,601,558 | 3.79% |
| 2024-09-26 | 7.12 | 7.66 | 7.06 | 7.66 | 7.66 | qfq | 16,084,883 | 119,316,341 | 7.58% |
| 2024-09-25 | 7.13 | 7.29 | 7.09 | 7.12 | 7.12 | qfq | 7,490,300 | 53,776,418 | 0.28% |
| 2024-09-24 | 6.90 | 7.10 | 6.84 | 7.10 | 7.10 | qfq | 6,681,155 | 46,769,003 | 3.20% |
| 2024-09-23 | 6.89 | 6.94 | 6.81 | 6.88 | 6.88 | qfq | 3,522,200 | 24,193,361 | 0.15% |
| 2024-09-20 | 6.90 | 6.94 | 6.80 | 6.87 | 6.87 | qfq | 3,816,265 | 26,182,046 | -0.58% |
| 2024-09-19 | 6.72 | 6.98 | 6.69 | 6.91 | 6.91 | qfq | 6,993,865 | 48,098,106 | 3.13% |
| 2024-09-18 | 6.80 | 6.81 | 6.60 | 6.70 | 6.70 | qfq | 6,270,965 | 41,843,309 | -2.90% |
| 2024-09-13 | 7.14 | 7.14 | 6.85 | 6.90 | 6.90 | qfq | 9,556,098 | 66,349,380 | -3.50% |
| 2024-09-12 | 6.91 | 7.36 | 6.83 | 7.15 | 7.15 | qfq | 14,843,596 | 106,141,444 | 4.99% |
| 2024-09-11 | 6.86 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 4,165,000 | 28,294,971 | -2.01% |
| 2024-09-10 | 7.02 | 7.11 | 6.80 | 6.95 | 6.95 | qfq | 7,364,000 | 50,702,416 | 0.29% |
| 2024-09-09 | 6.61 | 7.06 | 6.56 | 6.93 | 6.93 | qfq | 9,256,200 | 63,498,765 | 3.28% |
| 2024-09-06 | 6.74 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 3,504,101 | 23,570,119 | -0.45% |
| 2024-09-05 | 6.63 | 6.74 | 6.62 | 6.74 | 6.74 | qfq | 3,719,300 | 24,921,412 | 1.97% |
| 2024-09-04 | 6.71 | 6.75 | 6.60 | 6.61 | 6.61 | qfq | 3,848,000 | 25,614,529 | -1.64% |
| 2024-09-03 | 6.65 | 6.80 | 6.62 | 6.72 | 6.72 | qfq | 5,535,925 | 37,180,036 | 1.20% |
| 2024-09-02 | 6.82 | 6.87 | 6.63 | 6.64 | 6.64 | qfq | 5,461,483 | 36,714,854 | -3.07% |
| 2024-08-30 | 6.77 | 6.99 | 6.67 | 6.85 | 6.85 | qfq | 8,840,339 | 60,339,004 | 1.03% |
| 2024-08-29 | 6.56 | 6.80 | 6.53 | 6.78 | 6.78 | qfq | 6,333,802 | 42,357,797 | 2.42% |
| 2024-08-28 | 6.70 | 6.85 | 6.57 | 6.62 | 6.62 | qfq | 7,553,936 | 50,357,001 | 0.46% |
| 2024-08-27 | 6.88 | 6.88 | 6.58 | 6.59 | 6.59 | qfq | 6,976,780 | 46,706,311 | -4.22% |
| 2024-08-26 | 6.95 | 7.04 | 6.75 | 6.88 | 6.88 | qfq | 5,196,159 | 35,877,140 | -0.15% |
| 2024-08-23 | 7.00 | 7.07 | 6.89 | 6.89 | 6.89 | qfq | 5,014,194 | 34,958,452 | -1.71% |
| 2024-08-22 | 7.30 | 7.49 | 6.98 | 7.01 | 7.01 | qfq | 9,454,498 | 67,248,989 | -5.14% |
| 2024-08-21 | 7.05 | 7.72 | 7.05 | 7.39 | 7.39 | qfq | 13,217,273 | 98,806,748 | -1.86% |
| 2024-08-20 | 8.43 | 8.45 | 7.53 | 7.53 | 7.53 | qfq | 17,396,852 | 133,562,852 | -10.04% |
| 2024-08-19 | 8.44 | 8.51 | 8.33 | 8.37 | 8.37 | qfq | 2,926,914 | 24,644,211 | -0.95% |
| 2024-08-16 | 8.50 | 8.65 | 8.35 | 8.45 | 8.45 | qfq | 4,666,220 | 39,653,318 | -0.94% |
| 2024-08-15 | 8.50 | 8.55 | 8.38 | 8.53 | 8.53 | qfq | 3,766,972 | 31,925,845 | 0.95% |
| 2024-08-14 | 8.55 | 8.61 | 8.43 | 8.45 | 8.45 | qfq | 1,797,100 | 15,280,943 | -1.17% |
| 2024-08-13 | 8.52 | 8.55 | 8.44 | 8.55 | 8.55 | qfq | 1,627,280 | 13,832,335 | 0.35% |
| 2024-08-12 | 8.62 | 8.65 | 8.51 | 8.52 | 8.52 | qfq | 2,477,411 | 21,216,241 | -1.27% |
| 2024-08-09 | 8.86 | 8.86 | 8.60 | 8.63 | 8.63 | qfq | 3,427,700 | 29,740,415 | -0.80% |
| 2024-08-08 | 8.68 | 8.86 | 8.50 | 8.70 | 8.70 | qfq | 3,752,200 | 32,617,378 | 0.00% |
| 2024-08-07 | 8.75 | 8.79 | 8.64 | 8.70 | 8.70 | qfq | 3,544,700 | 30,873,180 | 0.00% |
| 2024-08-06 | 8.49 | 8.73 | 8.46 | 8.70 | 8.70 | qfq | 4,273,600 | 36,688,915 | 3.45% |
| 2024-08-05 | 8.50 | 8.69 | 8.36 | 8.41 | 8.41 | qfq | 5,395,000 | 45,870,610 | -1.64% |
| 2024-08-02 | 8.74 | 8.79 | 8.50 | 8.55 | 8.55 | qfq | 4,328,100 | 37,424,251 | -1.84% |
| 2024-08-01 | 8.85 | 8.86 | 8.68 | 8.71 | 8.71 | qfq | 4,533,820 | 39,600,337 | -1.69% |
| 2024-07-31 | 8.80 | 8.95 | 8.73 | 8.86 | 8.86 | qfq | 5,760,070 | 50,883,911 | 1.84% |
| 2024-07-30 | 8.52 | 8.70 | 8.48 | 8.70 | 8.70 | qfq | 3,164,847 | 27,314,544 | 1.28% |
| 2024-07-29 | 8.51 | 8.68 | 8.47 | 8.59 | 8.59 | qfq | 3,118,576 | 26,871,573 | 0.94% |
| 2024-07-26 | 8.47 | 8.70 | 8.41 | 8.51 | 8.51 | qfq | 4,476,000 | 38,159,148 | 1.19% |
| 2024-07-25 | 8.38 | 8.56 | 8.32 | 8.41 | 8.41 | qfq | 4,087,300 | 34,572,573 | -0.36% |
| 2024-07-24 | 8.67 | 8.72 | 8.35 | 8.44 | 8.44 | qfq | 5,234,400 | 44,549,327 | -2.54% |
| 2024-07-23 | 8.76 | 8.95 | 8.66 | 8.66 | 8.66 | qfq | 3,696,300 | 32,447,394 | -2.04% |
| 2024-07-22 | 8.77 | 8.90 | 8.71 | 8.84 | 8.84 | qfq | 4,654,400 | 40,996,472 | 0.11% |
| 2024-07-19 | 8.54 | 8.88 | 8.54 | 8.83 | 8.83 | qfq | 7,687,333 | 67,350,142 | 3.03% |
| 2024-07-18 | 8.57 | 8.65 | 8.50 | 8.57 | 8.57 | qfq | 4,293,059 | 36,787,165 | -0.81% |
| 2024-07-17 | 8.56 | 8.79 | 8.55 | 8.64 | 8.64 | qfq | 6,384,155 | 55,274,385 | 0.93% |
| 2024-07-16 | 8.60 | 8.65 | 8.45 | 8.56 | 8.56 | qfq | 5,509,679 | 47,044,997 | 0.23% |
| 2024-07-15 | 8.77 | 8.89 | 8.53 | 8.54 | 8.54 | qfq | 11,910,065 | 103,605,961 | -1.84% |
| 2024-07-12 | 8.21 | 8.73 | 8.12 | 8.70 | 8.70 | qfq | 13,630,643 | 115,479,963 | 6.10% |
| 2024-07-11 | 7.88 | 8.30 | 7.85 | 8.20 | 8.20 | qfq | 9,239,983 | 74,919,945 | 4.46% |
| 2024-07-10 | 7.56 | 7.92 | 7.48 | 7.85 | 7.85 | qfq | 8,752,801 | 67,722,928 | 3.29% |
| 2024-07-09 | 7.62 | 7.74 | 7.37 | 7.60 | 7.60 | qfq | 4,140,478 | 31,178,484 | -0.26% |
| 2024-07-08 | 7.72 | 7.79 | 7.57 | 7.62 | 7.62 | qfq | 3,760,729 | 28,830,180 | -1.30% |
| 2024-07-05 | 7.38 | 7.78 | 7.36 | 7.72 | 7.72 | qfq | 5,973,700 | 45,634,446 | 3.62% |
| 2024-07-04 | 7.53 | 7.60 | 7.39 | 7.45 | 7.45 | qfq | 3,758,261 | 28,144,873 | -1.06% |
| 2024-07-03 | 7.49 | 7.62 | 7.44 | 7.53 | 7.53 | qfq | 3,029,100 | 22,817,615 | 0.53% |
| 2024-07-02 | 7.61 | 7.69 | 7.46 | 7.49 | 7.49 | qfq | 3,979,500 | 30,048,817 | -1.58% |
| 2024-07-01 | 7.66 | 7.83 | 7.60 | 7.61 | 7.61 | qfq | 4,603,514 | 35,455,097 | -0.26% |
| 2024-06-28 | 7.53 | 7.71 | 7.52 | 7.63 | 7.63 | qfq | 4,086,699 | 31,209,918 | 0.39% |
| 2024-06-27 | 7.46 | 7.75 | 7.42 | 7.60 | 7.60 | qfq | 5,941,440 | 45,083,759 | 0.80% |
| 2024-06-26 | 7.31 | 7.59 | 7.25 | 7.54 | 7.54 | qfq | 4,992,048 | 37,124,827 | 3.15% |
| 2024-06-25 | 7.05 | 7.37 | 7.04 | 7.31 | 7.31 | qfq | 4,115,900 | 29,888,717 | 2.81% |
| 2024-06-24 | 7.20 | 7.28 | 7.05 | 7.11 | 7.11 | qfq | 3,484,700 | 24,835,829 | -2.47% |
| 2024-06-21 | 7.27 | 7.37 | 7.21 | 7.29 | 7.29 | qfq | 3,498,800 | 25,462,225 | -0.82% |
| 2024-06-20 | 7.50 | 7.59 | 7.34 | 7.35 | 7.35 | qfq | 3,289,500 | 24,493,337 | -2.65% |
| 2024-06-19 | 7.46 | 7.68 | 7.46 | 7.55 | 7.55 | qfq | 5,691,900 | 43,137,576 | -0.40% |
| 2024-06-18 | 7.35 | 7.60 | 7.33 | 7.58 | 7.58 | qfq | 6,263,434 | 46,724,312 | 1.61% |
| 2024-06-17 | 6.95 | 7.69 | 6.89 | 7.46 | 7.46 | qfq | 11,030,399 | 80,820,269 | 6.27% |
| 2024-06-14 | 6.83 | 7.05 | 6.80 | 7.02 | 7.02 | qfq | 2,978,117 | 20,643,051 | 2.03% |
| 2024-06-13 | 7.01 | 7.03 | 6.87 | 6.88 | 6.88 | qfq | 3,021,600 | 20,880,552 | -2.13% |
| 2024-06-12 | 7.01 | 7.07 | 6.98 | 7.03 | 7.03 | qfq | 3,083,400 | 21,661,556 | 0.29% |
| 2024-06-11 | 7.05 | 7.10 | 6.90 | 7.01 | 7.01 | qfq | 3,259,700 | 22,811,828 | -0.57% |
| 2024-06-07 | 6.90 | 7.14 | 6.79 | 7.05 | 7.05 | qfq | 6,317,261 | 44,104,833 | 4.29% |
| 2024-06-06 | 7.06 | 7.13 | 6.75 | 6.76 | 6.76 | qfq | 8,424,542 | 57,661,957 | -4.92% |
| 2024-06-05 | 7.42 | 7.42 | 7.08 | 7.11 | 7.11 | qfq | 5,806,249 | 41,657,868 | -3.53% |
| 2024-06-04 | 7.28 | 7.45 | 7.28 | 7.37 | 7.37 | qfq | 3,688,100 | 27,114,681 | -1.47% |
| 2024-06-03 | 7.62 | 7.65 | 7.38 | 7.48 | 7.48 | qfq | 5,272,600 | 39,457,485 | -1.97% |
| 2024-05-31 | 7.72 | 7.87 | 7.59 | 7.63 | 7.63 | qfq | 4,309,700 | 33,203,427 | -2.30% |
| 2024-05-30 | 7.79 | 7.88 | 7.60 | 7.81 | 7.81 | qfq | 2,832,208 | 22,097,337 | 0.00% |
| 2024-05-29 | 7.85 | 7.97 | 7.80 | 7.81 | 7.81 | qfq | 3,395,409 | 26,681,448 | -1.64% |
| 2024-05-28 | 8.02 | 8.07 | 7.90 | 7.94 | 7.94 | qfq | 3,578,588 | 28,495,244 | -1.37% |
| 2024-05-27 | 7.92 | 8.25 | 7.88 | 8.05 | 8.05 | qfq | 7,826,680 | 63,362,953 | 2.03% |
| 2024-05-24 | 7.76 | 7.97 | 7.76 | 7.89 | 7.89 | qfq | 3,475,300 | 27,364,136 | 0.90% |
| 2024-05-23 | 7.99 | 8.00 | 7.81 | 7.82 | 7.82 | qfq | 4,775,800 | 37,706,655 | -2.74% |
| 2024-05-22 | 8.06 | 8.09 | 7.96 | 8.04 | 8.04 | qfq | 3,155,000 | 25,289,860 | 0.00% |
| 2024-05-21 | 8.10 | 8.10 | 7.98 | 8.04 | 8.04 | qfq | 4,040,100 | 32,428,449 | -1.11% |
| 2024-05-20 | 8.06 | 8.21 | 8.03 | 8.13 | 8.13 | qfq | 6,409,593 | 52,008,107 | 0.99% |
| 2024-05-17 | 8.15 | 8.28 | 7.95 | 8.05 | 8.05 | qfq | 6,961,500 | 56,152,338 | -1.23% |
| 2024-05-16 | 7.88 | 8.25 | 7.88 | 8.15 | 8.15 | qfq | 11,282,245 | 91,446,059 | 3.03% |
| 2024-05-15 | 7.95 | 8.01 | 7.90 | 7.91 | 7.91 | qfq | 4,826,200 | 38,421,990 | -0.50% |
| 2024-05-14 | 7.72 | 8.00 | 7.72 | 7.95 | 7.95 | qfq | 5,253,399 | 41,578,979 | 2.19% |
| 2024-05-13 | 7.92 | 7.97 | 7.71 | 7.78 | 7.78 | qfq | 5,748,160 | 44,962,708 | -1.89% |
| 2024-05-10 | 7.88 | 7.99 | 7.79 | 7.93 | 7.93 | qfq | 7,436,437 | 58,607,670 | 1.02% |
| 2024-05-09 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | qfq | 5,942,301 | 46,226,613 | 2.61% |
| 2024-05-08 | 7.87 | 7.89 | 7.62 | 7.65 | 7.65 | qfq | 6,560,361 | 50,775,905 | -3.29% |
| 2024-05-07 | 7.73 | 7.93 | 7.62 | 7.91 | 7.91 | qfq | 9,250,307 | 71,898,844 | 2.20% |
| 2024-05-06 | 7.55 | 7.82 | 7.55 | 7.74 | 7.74 | qfq | 9,433,059 | 72,933,180 | 2.79% |
| 2024-04-30 | 7.46 | 7.65 | 7.42 | 7.53 | 7.53 | qfq | 9,373,679 | 70,503,872 | 0.40% |
| 2024-04-29 | 6.90 | 7.53 | 6.90 | 7.50 | 7.50 | qfq | 15,723,628 | 115,296,474 | 7.91% |
| 2024-04-26 | 6.86 | 7.02 | 6.79 | 6.95 | 6.95 | qfq | 7,184,100 | 49,701,462 | 0.72% |
| 2024-04-25 | 6.96 | 6.98 | 6.85 | 6.90 | 6.90 | qfq | 5,568,138 | 38,487,534 | -1.00% |
| 2024-04-24 | 7.11 | 7.16 | 6.67 | 6.97 | 6.97 | qfq | 10,360,999 | 71,300,257 | -1.97% |
| 2024-04-23 | 7.12 | 7.22 | 7.09 | 7.11 | 7.11 | qfq | 5,988,300 | 42,683,355 | -1.39% |
| 2024-04-22 | 7.11 | 7.38 | 7.09 | 7.21 | 7.21 | qfq | 5,511,800 | 39,725,804 | -0.55% |
| 2024-04-19 | 7.31 | 7.43 | 7.20 | 7.25 | 7.25 | qfq | 5,347,400 | 38,888,761 | -2.03% |
| 2024-04-18 | 7.56 | 7.57 | 7.35 | 7.40 | 7.40 | qfq | 6,049,015 | 45,034,801 | -2.12% |
| 2024-04-17 | 7.30 | 7.65 | 7.30 | 7.56 | 7.56 | qfq | 7,411,006 | 55,797,802 | 4.13% |
| 2024-04-16 | 7.75 | 7.80 | 7.23 | 7.26 | 7.26 | qfq | 12,607,412 | 93,849,839 | -8.33% |
| 2024-04-15 | 7.92 | 8.35 | 7.92 | 7.92 | 7.92 | qfq | 18,041,415 | 144,278,891 | -10.00% |
| 2024-04-12 | 8.85 | 9.09 | 8.73 | 8.80 | 8.80 | qfq | 10,067,242 | 89,620,531 | 1.03% |
| 2024-04-11 | 8.74 | 8.87 | 8.64 | 8.71 | 8.71 | qfq | 7,207,228 | 62,972,731 | -2.24% |
| 2024-04-10 | 8.98 | 9.25 | 8.80 | 8.91 | 8.91 | qfq | 13,125,644 | 118,423,256 | -1.44% |
| 2024-04-09 | 8.48 | 9.20 | 8.47 | 9.04 | 9.04 | qfq | 16,063,088 | 143,515,003 | 5.61% |
| 2024-04-08 | 8.69 | 8.69 | 8.51 | 8.56 | 8.56 | qfq | 4,280,784 | 36,701,785 | -1.95% |
| 2024-04-03 | 8.79 | 8.86 | 8.59 | 8.73 | 8.73 | qfq | 4,312,182 | 37,516,309 | 0.00% |
| 2024-04-02 | 8.79 | 8.81 | 8.66 | 8.73 | 8.73 | qfq | 4,741,842 | 41,363,141 | -0.80% |
| 2024-04-01 | 8.67 | 8.80 | 8.65 | 8.80 | 8.80 | qfq | 5,265,401 | 46,090,658 | 2.09% |
| 2024-03-29 | 8.52 | 8.64 | 8.40 | 8.62 | 8.62 | qfq | 4,664,000 | 39,728,202 | 1.17% |
| 2024-03-28 | 8.48 | 8.64 | 8.44 | 8.52 | 8.52 | qfq | 3,793,100 | 32,427,904 | 0.83% |
| 2024-03-27 | 8.67 | 8.80 | 8.45 | 8.45 | 8.45 | qfq | 4,972,000 | 42,794,264 | -3.21% |
| 2024-03-26 | 8.67 | 8.88 | 8.60 | 8.73 | 8.73 | qfq | 5,734,300 | 50,003,353 | 1.39% |
| 2024-03-25 | 9.05 | 9.07 | 8.61 | 8.61 | 8.61 | qfq | 8,725,844 | 77,155,884 | -4.76% |
| 2024-03-22 | 9.20 | 9.25 | 8.95 | 9.04 | 9.04 | qfq | 7,991,516 | 72,444,603 | -2.59% |
| 2024-03-21 | 9.24 | 9.35 | 9.13 | 9.28 | 9.28 | qfq | 7,942,516 | 73,475,502 | 0.76% |
| 2024-03-20 | 9.24 | 9.25 | 9.14 | 9.21 | 9.21 | qfq | 6,079,869 | 55,890,160 | -0.32% |
| 2024-03-19 | 9.21 | 9.33 | 9.15 | 9.24 | 9.24 | qfq | 8,231,740 | 76,068,303 | 0.22% |
| 2024-03-18 | 9.15 | 9.23 | 9.03 | 9.22 | 9.22 | qfq | 9,733,806 | 88,798,695 | -0.11% |
| 2024-03-15 | 9.02 | 9.33 | 9.02 | 9.23 | 9.23 | qfq | 9,288,640 | 85,647,175 | 1.32% |
| 2024-03-14 | 9.10 | 9.25 | 8.99 | 9.11 | 9.11 | qfq | 6,651,616 | 60,626,217 | -0.44% |
| 2024-03-13 | 9.23 | 9.24 | 9.09 | 9.15 | 9.15 | qfq | 8,907,562 | 81,401,261 | -1.51% |
| 2024-03-12 | 9.03 | 9.39 | 9.00 | 9.29 | 9.29 | qfq | 14,367,191 | 133,045,781 | 2.65% |
| 2024-03-11 | 8.91 | 9.12 | 8.91 | 9.05 | 9.05 | qfq | 6,120,392 | 55,268,952 | 1.57% |
| 2024-03-08 | 8.96 | 9.05 | 8.80 | 8.91 | 8.91 | qfq | 6,733,300 | 59,891,025 | -1.00% |
| 2024-03-07 | 9.09 | 9.19 | 8.98 | 9.00 | 9.00 | qfq | 7,314,591 | 66,392,514 | -1.32% |
| 2024-03-06 | 9.20 | 9.27 | 8.96 | 9.12 | 9.12 | qfq | 9,821,637 | 89,287,715 | -1.72% |
| 2024-03-05 | 8.97 | 9.32 | 8.82 | 9.28 | 9.28 | qfq | 14,799,900 | 135,890,681 | 3.23% |
| 2024-03-04 | 9.07 | 9.15 | 8.92 | 8.99 | 8.99 | qfq | 8,323,606 | 74,889,530 | -1.75% |
| 2024-03-01 | 9.18 | 9.25 | 9.07 | 9.15 | 9.15 | qfq | 11,990,504 | 109,654,954 | -1.51% |
| 2024-02-29 | 8.79 | 9.35 | 8.70 | 9.29 | 9.29 | qfq | 17,855,015 | 161,740,835 | 4.74% |
| 2024-02-28 | 9.47 | 9.78 | 8.87 | 8.87 | 8.87 | qfq | 28,036,043 | 262,263,717 | -5.34% |
| 2024-02-27 | 8.50 | 9.37 | 8.41 | 9.37 | 9.37 | qfq | 18,394,414 | 168,668,758 | 9.98% |
| 2024-02-26 | 8.50 | 8.67 | 8.43 | 8.52 | 8.52 | qfq | 9,139,674 | 77,997,692 | -0.81% |
| 2024-02-23 | 8.52 | 8.71 | 8.46 | 8.59 | 8.59 | qfq | 8,134,161 | 69,850,172 | 0.35% |
| 2024-02-22 | 8.46 | 8.59 | 8.35 | 8.56 | 8.56 | qfq | 8,846,916 | 75,020,336 | 0.59% |
| 2024-02-21 | 8.33 | 8.84 | 8.27 | 8.51 | 8.51 | qfq | 13,631,676 | 116,692,548 | 1.67% |
| 2024-02-20 | 8.40 | 8.41 | 8.17 | 8.37 | 8.37 | qfq | 6,828,044 | 56,808,424 | -0.83% |
| 2024-02-19 | 8.29 | 8.48 | 8.09 | 8.44 | 8.44 | qfq | 9,691,612 | 80,689,241 | 4.84% |
| 2024-02-08 | 7.52 | 8.06 | 7.51 | 8.05 | 8.05 | qfq | 10,799,880 | 84,873,588 | 6.91% |
| 2024-02-07 | 7.93 | 7.95 | 7.43 | 7.53 | 7.53 | qfq | 10,183,428 | 78,601,766 | -3.83% |
| 2024-02-06 | 7.26 | 8.15 | 7.08 | 7.83 | 7.83 | qfq | 14,334,777 | 108,696,533 | -0.25% |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 7.85 | 7.85 | qfq | 16,537,600 | 131,599,802 | -9.98% |
| 2024-02-02 | 8.51 | 9.30 | 8.32 | 8.72 | 8.72 | qfq | 20,726,011 | 183,197,942 | 1.28% |
| 2024-02-01 | 8.60 | 8.97 | 8.14 | 8.61 | 8.61 | qfq | 17,839,533 | 152,483,204 | -2.93% |
| 2024-01-31 | 9.86 | 10.06 | 8.87 | 8.87 | 8.87 | qfq | 24,263,197 | 225,960,404 | -10.04% |
| 2024-01-30 | 9.98 | 10.40 | 9.70 | 9.86 | 9.86 | qfq | 30,482,839 | 306,585,035 | -6.72% |
| 2024-01-29 | 10.50 | 11.08 | 10.21 | 10.57 | 10.57 | qfq | 47,732,089 | 516,814,996 | 4.97% |
| 2024-01-26 | 9.21 | 10.07 | 9.16 | 10.07 | 10.07 | qfq | 11,162,532 | 109,262,479 | 10.05% |
| 2024-01-25 | 8.88 | 9.17 | 8.78 | 9.15 | 9.15 | qfq | 5,030,609 | 45,425,505 | 3.16% |
| 2024-01-24 | 8.61 | 8.90 | 8.46 | 8.87 | 8.87 | qfq | 5,878,400 | 51,205,752 | 3.02% |
| 2024-01-23 | 8.60 | 8.76 | 8.41 | 8.61 | 8.61 | qfq | 4,935,001 | 42,240,545 | -1.60% |
| 2024-01-22 | 9.22 | 9.25 | 8.67 | 8.75 | 8.75 | qfq | 6,635,401 | 59,347,963 | -5.61% |
| 2024-01-19 | 9.31 | 9.41 | 9.22 | 9.27 | 9.27 | qfq | 2,786,700 | 25,979,392 | -0.54% |
| 2024-01-18 | 9.20 | 9.45 | 9.06 | 9.32 | 9.32 | qfq | 4,900,784 | 45,104,773 | -0.75% |
| 2024-01-17 | 9.65 | 9.70 | 9.37 | 9.39 | 9.39 | qfq | 3,363,500 | 32,055,748 | -3.30% |
| 2024-01-16 | 9.60 | 9.76 | 9.45 | 9.71 | 9.71 | qfq | 4,096,009 | 39,357,802 | 0.73% |
| 2024-01-15 | 9.69 | 9.79 | 9.60 | 9.64 | 9.64 | qfq | 3,968,850 | 38,374,100 | -0.72% |
| 2024-01-12 | 9.81 | 10.00 | 9.70 | 9.71 | 9.71 | qfq | 6,094,750 | 60,064,864 | 0.10% |
| 2024-01-11 | 9.59 | 9.70 | 9.54 | 9.70 | 9.70 | qfq | 3,227,300 | 31,130,021 | 0.83% |
| 2024-01-10 | 9.57 | 9.73 | 9.40 | 9.62 | 9.62 | qfq | 3,999,740 | 38,338,198 | 0.52% |
| 2024-01-09 | 9.58 | 9.74 | 9.51 | 9.57 | 9.57 | qfq | 3,138,725 | 30,164,273 | -0.52% |
| 2024-01-08 | 9.79 | 9.82 | 9.60 | 9.62 | 9.62 | qfq | 3,469,682 | 33,621,386 | -1.84% |
| 2024-01-05 | 10.00 | 10.05 | 9.76 | 9.80 | 9.80 | qfq | 3,892,745 | 38,484,608 | -2.00% |
| 2024-01-04 | 10.11 | 10.11 | 9.96 | 10.00 | 10.00 | qfq | 3,000,400 | 30,016,167 | -1.09% |
| 2024-01-03 | 10.10 | 10.20 | 10.01 | 10.11 | 10.11 | qfq | 3,233,274 | 32,652,570 | -0.10% |
| 2024-01-02 | 10.13 | 10.17 | 10.03 | 10.12 | 10.12 | qfq | 3,872,800 | 39,112,228 | -0.49% |
| 2023-12-29 | 10.39 | 10.39 | 10.14 | 10.17 | 10.17 | qfq | 7,292,680 | 74,568,283 | -1.64% |
| 2023-12-28 | 9.96 | 10.46 | 9.93 | 10.34 | 10.34 | qfq | 9,728,485 | 99,623,498 | 2.99% |
| 2023-12-27 | 10.01 | 10.19 | 9.91 | 10.04 | 10.04 | qfq | 5,271,484 | 52,897,369 | -0.69% |
| 2023-12-26 | 9.91 | 10.24 | 9.69 | 10.11 | 10.11 | qfq | 10,425,013 | 103,405,871 | 2.02% |
| 2023-12-25 | 10.14 | 10.20 | 9.88 | 9.91 | 9.91 | qfq | 6,896,030 | 68,741,154 | -2.27% |
| 2023-12-22 | 10.65 | 10.65 | 10.10 | 10.14 | 10.14 | qfq | 12,256,165 | 125,428,033 | -4.07% |
| 2023-12-21 | 10.45 | 10.75 | 10.30 | 10.57 | 10.57 | qfq | 10,694,002 | 113,055,776 | 1.15% |
| 2023-12-20 | 10.75 | 10.82 | 10.45 | 10.45 | 10.45 | qfq | 13,582,300 | 144,014,434 | -4.83% |
| 2023-12-19 | 10.67 | 11.38 | 10.67 | 10.98 | 10.98 | qfq | 18,196,508 | 200,387,624 | 2.91% |
| 2023-12-18 | 10.98 | 11.06 | 10.61 | 10.67 | 10.67 | qfq | 16,644,122 | 179,849,545 | -4.73% |
| 2023-12-15 | 10.65 | 11.30 | 10.58 | 11.20 | 11.20 | qfq | 25,597,732 | 282,420,535 | 4.87% |
| 2023-12-14 | 10.50 | 11.16 | 10.43 | 10.68 | 10.68 | qfq | 15,938,230 | 172,569,064 | 2.40% |
| 2023-12-13 | 10.60 | 10.60 | 10.43 | 10.43 | 10.43 | qfq | 4,728,600 | 49,552,978 | -1.70% |
| 2023-12-12 | 10.54 | 10.61 | 10.48 | 10.61 | 10.61 | qfq | 3,843,998 | 40,610,122 | 0.95% |
| 2023-12-11 | 10.64 | 10.65 | 10.37 | 10.51 | 10.51 | qfq | 6,755,035 | 70,933,951 | -1.41% |
| 2023-12-08 | 10.83 | 10.90 | 10.65 | 10.66 | 10.66 | qfq | 7,507,977 | 80,912,934 | -1.75% |
| 2023-12-07 | 10.75 | 10.89 | 10.69 | 10.85 | 10.85 | qfq | 6,647,159 | 71,880,649 | 0.65% |
| 2023-12-06 | 10.70 | 10.88 | 10.64 | 10.78 | 10.78 | qfq | 8,081,300 | 86,917,015 | 0.28% |
| 2023-12-05 | 10.76 | 11.10 | 10.73 | 10.75 | 10.75 | qfq | 9,254,316 | 100,432,435 | -0.56% |
| 2023-12-04 | 10.85 | 10.95 | 10.73 | 10.81 | 10.81 | qfq | 8,863,616 | 96,123,516 | -0.92% |
| 2023-12-01 | 10.81 | 10.95 | 10.72 | 10.91 | 10.91 | qfq | 9,391,826 | 101,757,142 | 0.28% |
| 2023-11-30 | 10.86 | 11.19 | 10.65 | 10.88 | 10.88 | qfq | 15,594,954 | 169,450,296 | 0.00% |
| 2023-11-29 | 10.75 | 10.89 | 10.66 | 10.88 | 10.88 | qfq | 10,713,936 | 115,782,426 | 1.21% |
| 2023-11-28 | 10.66 | 10.90 | 10.57 | 10.75 | 10.75 | qfq | 11,979,237 | 128,699,367 | 0.84% |
| 2023-11-27 | 10.61 | 10.82 | 10.46 | 10.66 | 10.66 | qfq | 13,379,363 | 142,455,213 | 0.19% |
| 2023-11-24 | 10.48 | 10.72 | 10.45 | 10.64 | 10.64 | qfq | 13,823,400 | 146,673,516 | 1.62% |
| 2023-11-23 | 10.44 | 10.54 | 10.35 | 10.47 | 10.47 | qfq | 7,403,123 | 77,418,847 | 0.38% |
| 2023-11-22 | 10.30 | 10.52 | 10.27 | 10.43 | 10.43 | qfq | 5,647,901 | 58,961,679 | 0.29% |
| 2023-11-21 | 10.39 | 10.48 | 10.35 | 10.40 | 10.40 | qfq | 5,983,704 | 62,302,464 | 0.39% |
| 2023-11-20 | 10.38 | 10.43 | 10.26 | 10.36 | 10.36 | qfq | 4,258,065 | 44,090,256 | 0.88% |
| 2023-11-17 | 10.15 | 10.29 | 10.11 | 10.27 | 10.27 | qfq | 3,101,898 | 31,640,789 | 0.79% |
| 2023-11-16 | 10.29 | 10.35 | 10.16 | 10.19 | 10.19 | qfq | 3,273,018 | 33,428,378 | -1.45% |
| 2023-11-15 | 10.49 | 10.49 | 10.28 | 10.34 | 10.34 | qfq | 4,764,900 | 49,286,428 | 0.39% |
| 2023-11-14 | 10.23 | 10.31 | 10.19 | 10.30 | 10.30 | qfq | 4,201,540 | 43,099,195 | 0.88% |
| 2023-11-13 | 10.16 | 10.23 | 10.10 | 10.21 | 10.21 | qfq | 4,323,903 | 43,947,142 | 0.49% |
| 2023-11-10 | 10.33 | 10.33 | 10.10 | 10.16 | 10.16 | qfq | 5,104,196 | 51,897,344 | -1.55% |
| 2023-11-09 | 10.51 | 10.56 | 10.29 | 10.32 | 10.32 | qfq | 8,288,994 | 86,136,344 | -2.09% |
| 2023-11-08 | 10.37 | 10.60 | 10.34 | 10.54 | 10.54 | qfq | 9,955,422 | 104,555,422 | 1.25% |
| 2023-11-07 | 10.28 | 10.47 | 10.17 | 10.41 | 10.41 | qfq | 10,218,805 | 105,402,286 | 0.68% |
| 2023-11-06 | 10.02 | 10.35 | 10.02 | 10.34 | 10.34 | qfq | 15,581,148 | 158,957,233 | 2.89% |
| 2023-11-03 | 9.52 | 10.40 | 9.51 | 10.05 | 10.05 | qfq | 20,693,442 | 207,862,623 | 5.68% |
| 2023-11-02 | 9.68 | 9.71 | 9.51 | 9.51 | 9.51 | qfq | 6,008,484 | 57,527,182 | -2.16% |
| 2023-11-01 | 10.18 | 10.27 | 9.71 | 9.72 | 9.72 | qfq | 10,554,100 | 104,076,108 | 0.21% |
| 2023-10-31 | 9.61 | 9.70 | 9.57 | 9.70 | 9.70 | qfq | 5,843,692 | 56,401,176 | 0.94% |
| 2023-10-30 | 9.48 | 9.68 | 9.42 | 9.61 | 9.61 | qfq | 5,310,380 | 50,952,376 | 0.63% |
| 2023-10-27 | 9.35 | 9.57 | 9.32 | 9.55 | 9.55 | qfq | 5,049,012 | 47,925,699 | 1.60% |
| 2023-10-26 | 9.36 | 9.42 | 9.26 | 9.40 | 9.40 | qfq | 4,054,500 | 37,765,843 | -0.32% |
| 2023-10-25 | 9.32 | 9.60 | 9.32 | 9.43 | 9.43 | qfq | 5,824,638 | 55,156,079 | 1.51% |
| 2023-10-24 | 9.09 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 5,299,500 | 48,860,719 | 2.09% |
| 2023-10-23 | 9.15 | 9.31 | 9.01 | 9.10 | 9.10 | qfq | 5,360,700 | 49,085,324 | -0.66% |
| 2023-10-20 | 9.20 | 9.31 | 9.15 | 9.16 | 9.16 | qfq | 4,157,802 | 38,345,625 | -0.43% |
| 2023-10-19 | 9.30 | 9.44 | 9.19 | 9.20 | 9.20 | qfq | 5,708,902 | 53,130,211 | -2.54% |
| 2023-10-18 | 9.55 | 9.56 | 9.38 | 9.44 | 9.44 | qfq | 3,907,935 | 36,884,626 | -1.15% |
| 2023-10-17 | 9.56 | 9.64 | 9.50 | 9.55 | 9.55 | qfq | 3,398,130 | 32,484,405 | -0.52% |
| 2023-10-16 | 9.73 | 9.75 | 9.56 | 9.60 | 9.60 | qfq | 4,380,335 | 42,130,895 | -1.34% |
| 2023-10-13 | 10.05 | 10.05 | 9.68 | 9.73 | 9.73 | qfq | 6,808,578 | 66,494,544 | -3.09% |
| 2023-10-12 | 10.00 | 10.09 | 9.94 | 10.04 | 10.04 | qfq | 4,306,978 | 43,051,174 | 0.70% |
| 2023-10-11 | 10.08 | 10.12 | 9.94 | 9.97 | 9.97 | qfq | 4,576,200 | 45,831,746 | -0.99% |
| 2023-10-10 | 10.09 | 10.18 | 10.05 | 10.07 | 10.07 | qfq | 3,056,851 | 30,859,409 | 0.20% |
| 2023-10-09 | 10.23 | 10.23 | 10.01 | 10.05 | 10.05 | qfq | 5,345,000 | 53,822,797 | -1.95% |
| 2023-09-28 | 10.20 | 10.30 | 10.18 | 10.25 | 10.25 | qfq | 2,766,556 | 28,309,339 | 0.49% |
| 2023-09-27 | 10.11 | 10.25 | 10.09 | 10.20 | 10.20 | qfq | 3,644,815 | 37,135,893 | 0.89% |
| 2023-09-26 | 10.23 | 10.29 | 10.10 | 10.11 | 10.11 | qfq | 3,298,349 | 33,498,923 | -1.56% |
| 2023-09-25 | 10.35 | 10.42 | 10.22 | 10.27 | 10.27 | qfq | 3,427,080 | 35,286,979 | -1.25% |
| 2023-09-22 | 10.15 | 10.42 | 10.09 | 10.40 | 10.40 | qfq | 4,823,100 | 49,626,548 | 2.46% |
| 2023-09-21 | 10.29 | 10.33 | 10.14 | 10.15 | 10.15 | qfq | 3,697,723 | 37,708,349 | -1.36% |
| 2023-09-20 | 10.37 | 10.41 | 10.28 | 10.29 | 10.29 | qfq | 2,818,500 | 29,147,448 | -0.77% |
| 2023-09-19 | 10.54 | 10.59 | 10.34 | 10.37 | 10.37 | qfq | 4,917,200 | 51,250,951 | -1.80% |
| 2023-09-18 | 10.40 | 10.64 | 10.28 | 10.56 | 10.56 | qfq | 5,046,401 | 53,066,230 | 1.05% |
| 2023-09-15 | 10.47 | 10.58 | 10.41 | 10.45 | 10.45 | qfq | 3,629,013 | 38,019,566 | 0.10% |
| 2023-09-14 | 10.54 | 10.59 | 10.37 | 10.44 | 10.44 | qfq | 4,380,900 | 45,781,339 | -1.14% |
| 2023-09-13 | 10.65 | 10.84 | 10.49 | 10.56 | 10.56 | qfq | 6,927,393 | 73,814,005 | -0.47% |
| 2023-09-12 | 10.63 | 10.74 | 10.58 | 10.61 | 10.61 | qfq | 3,480,683 | 37,079,863 | -0.84% |
| 2023-09-11 | 10.58 | 10.76 | 10.50 | 10.70 | 10.70 | qfq | 4,227,500 | 44,984,954 | 0.94% |
| 2023-09-08 | 10.63 | 10.72 | 10.50 | 10.60 | 10.60 | qfq | 4,085,578 | 43,239,039 | -0.66% |
| 2023-09-07 | 10.88 | 10.96 | 10.66 | 10.67 | 10.67 | qfq | 4,894,900 | 52,726,938 | -1.93% |
| 2023-09-06 | 10.93 | 10.99 | 10.85 | 10.88 | 10.88 | qfq | 4,735,693 | 51,647,809 | -1.09% |
| 2023-09-05 | 11.10 | 11.16 | 10.98 | 11.00 | 11.00 | qfq | 7,771,449 | 85,998,990 | -1.70% |
| 2023-09-04 | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | qfq | 13,569,946 | 151,189,057 | 2.75% |
| 2023-09-01 | 10.92 | 11.17 | 10.85 | 10.89 | 10.89 | qfq | 10,865,301 | 119,743,470 | -0.37% |
| 2023-08-31 | 10.76 | 11.21 | 10.63 | 10.93 | 10.93 | qfq | 12,510,332 | 136,735,150 | 1.39% |
| 2023-08-30 | 10.70 | 10.90 | 10.61 | 10.78 | 10.78 | qfq | 8,549,906 | 91,996,083 | 1.70% |
| 2023-08-29 | 10.33 | 10.66 | 10.25 | 10.60 | 10.60 | qfq | 7,713,678 | 81,149,351 | 2.61% |
| 2023-08-28 | 10.60 | 10.65 | 10.26 | 10.33 | 10.33 | qfq | 8,765,242 | 91,622,895 | 2.18% |
| 2023-08-25 | 10.37 | 10.37 | 10.06 | 10.11 | 10.11 | qfq | 6,812,176 | 69,440,334 | -3.07% |
| 2023-08-24 | 10.34 | 10.55 | 10.25 | 10.43 | 10.43 | qfq | 4,973,892 | 51,810,629 | 0.29% |
| 2023-08-23 | 10.58 | 10.63 | 10.39 | 10.40 | 10.40 | qfq | 4,705,600 | 49,306,153 | -2.35% |
| 2023-08-22 | 10.70 | 10.79 | 10.42 | 10.65 | 10.65 | qfq | 6,622,364 | 69,951,193 | -0.37% |
| 2023-08-21 | 10.62 | 10.87 | 10.61 | 10.69 | 10.69 | qfq | 5,680,692 | 60,987,721 | -0.28% |
| 2023-08-18 | 11.05 | 11.14 | 10.71 | 10.72 | 10.72 | qfq | 9,732,772 | 105,782,840 | -3.60% |
| 2023-08-17 | 10.89 | 11.21 | 10.72 | 11.12 | 11.12 | qfq | 10,083,842 | 111,271,495 | 2.11% |
| 2023-08-16 | 10.88 | 11.00 | 10.80 | 10.89 | 10.89 | qfq | 5,596,501 | 61,041,381 | 0.28% |
| 2023-08-15 | 10.98 | 11.05 | 10.78 | 10.86 | 10.86 | qfq | 5,970,000 | 64,892,613 | -0.82% |
| 2023-08-14 | 10.82 | 10.98 | 10.80 | 10.95 | 10.95 | qfq | 6,575,763 | 71,721,933 | -1.17% |
| 2023-08-11 | 11.45 | 11.48 | 11.06 | 11.08 | 11.08 | qfq | 8,314,274 | 93,167,339 | -3.15% |
| 2023-08-10 | 11.44 | 11.52 | 11.31 | 11.44 | 11.44 | qfq | 5,547,893 | 63,139,849 | 0.18% |
| 2023-08-09 | 11.50 | 11.57 | 11.39 | 11.42 | 11.42 | qfq | 6,091,263 | 69,698,138 | -1.13% |
| 2023-08-08 | 11.51 | 11.61 | 11.38 | 11.55 | 11.55 | qfq | 8,586,900 | 98,659,150 | -0.26% |
| 2023-08-07 | 11.78 | 11.78 | 11.53 | 11.58 | 11.58 | qfq | 11,173,190 | 129,809,508 | -2.28% |
| 2023-08-04 | 12.06 | 12.15 | 11.80 | 11.85 | 11.85 | qfq | 13,996,636 | 166,622,065 | -1.09% |
| 2023-08-03 | 11.85 | 12.07 | 11.74 | 11.98 | 11.98 | qfq | 15,281,900 | 182,118,137 | 0.93% |
| 2023-08-02 | 11.99 | 12.07 | 11.79 | 11.87 | 11.87 | qfq | 18,564,055 | 220,872,048 | -1.17% |
| 2023-08-01 | 11.83 | 12.50 | 11.66 | 12.01 | 12.01 | qfq | 37,734,617 | 459,424,853 | 1.52% |
| 2023-07-31 | 11.71 | 12.17 | 11.63 | 11.83 | 11.83 | qfq | 30,204,362 | 359,381,563 | 1.02% |
| 2023-07-28 | 11.06 | 12.04 | 11.01 | 11.71 | 11.71 | qfq | 35,355,418 | 410,164,140 | 5.78% |
| 2023-07-27 | 11.17 | 11.30 | 11.06 | 11.07 | 11.07 | qfq | 8,475,132 | 94,877,765 | -0.81% |
| 2023-07-26 | 11.22 | 11.32 | 11.06 | 11.16 | 11.16 | qfq | 8,099,743 | 90,367,615 | -0.98% |
| 2023-07-25 | 11.35 | 11.42 | 11.22 | 11.27 | 11.27 | qfq | 14,523,857 | 164,212,985 | 1.08% |
| 2023-07-24 | 10.91 | 11.25 | 10.83 | 11.15 | 11.15 | qfq | 10,998,274 | 121,572,303 | 0.45% |
| 2023-07-21 | 10.64 | 11.38 | 10.62 | 11.10 | 11.10 | qfq | 17,892,910 | 197,853,963 | 4.32% |
| 2023-07-20 | 10.65 | 10.84 | 10.61 | 10.64 | 10.64 | qfq | 4,412,375 | 47,331,764 | -0.09% |
| 2023-07-19 | 10.65 | 10.75 | 10.62 | 10.65 | 10.65 | qfq | 2,813,700 | 30,022,244 | -0.37% |
| 2023-07-18 | 10.73 | 10.75 | 10.63 | 10.69 | 10.69 | qfq | 3,019,647 | 32,236,532 | -0.56% |
| 2023-07-17 | 10.65 | 10.80 | 10.58 | 10.75 | 10.75 | qfq | 4,886,500 | 52,040,766 | -0.56% |