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高科600730.SH
最近收盘价8.972026-07-17
最近交易日2026-07-17
成交量（股）8,567,000
成交额（元）76,845,990
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | qfq | 8,567,000 | 76,845,990 | 10.06% |
| 2026-07-16 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 1,233,300 | 10,051,395 | -9.94% |
| 2026-07-15 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | qfq | 1,580,000 | 14,299,000 | -9.95% |
| 2026-07-14 | 9.51 | 10.17 | 9.51 | 10.05 | 10.05 | qfq | 11,296,258 | 112,594,315 | 4.80% |
| 2026-07-13 | 10.20 | 10.29 | 9.56 | 9.59 | 9.59 | qfq | 11,628,600 | 115,120,898 | -7.34% |
| 2026-07-10 | 10.41 | 10.75 | 10.35 | 10.35 | 10.35 | qfq | 9,859,500 | 103,916,533 | -2.45% |
| 2026-07-09 | 10.33 | 10.65 | 9.98 | 10.61 | 10.61 | qfq | 13,165,600 | 136,197,862 | 2.22% |
| 2026-07-08 | 10.51 | 10.56 | 10.10 | 10.38 | 10.38 | qfq | 11,708,602 | 121,132,163 | -2.81% |
| 2026-07-07 | 10.70 | 11.22 | 10.46 | 10.68 | 10.68 | qfq | 10,870,200 | 118,190,162 | -2.38% |
| 2026-07-06 | 12.01 | 12.01 | 10.94 | 10.94 | 10.94 | qfq | 23,793,037 | 268,070,205 | -10.03% |
| 2026-07-03 | 11.33 | 12.16 | 11.22 | 12.16 | 12.16 | qfq | 18,675,702 | 217,610,012 | 5.01% |
| 2026-07-02 | 11.34 | 12.00 | 11.25 | 11.58 | 11.58 | qfq | 15,929,402 | 184,886,973 | 0.09% |
| 2026-07-01 | 11.00 | 11.61 | 11.00 | 11.57 | 11.57 | qfq | 18,914,234 | 217,190,033 | 4.61% |
| 2026-06-30 | 11.41 | 11.51 | 10.91 | 11.06 | 11.06 | qfq | 15,055,402 | 167,189,258 | -3.66% |
| 2026-06-29 | 11.58 | 11.84 | 11.05 | 11.48 | 11.48 | qfq | 20,878,102 | 239,191,719 | 1.50% |
| 2026-06-26 | 10.65 | 11.31 | 10.60 | 11.31 | 11.31 | qfq | 18,271,722 | 204,789,296 | 5.01% |
| 2026-06-25 | 10.28 | 10.85 | 9.89 | 10.77 | 10.77 | qfq | 25,694,785 | 266,761,858 | 3.86% |
| 2026-06-24 | 10.70 | 11.00 | 10.37 | 10.37 | 10.37 | qfq | 22,368,600 | 235,159,039 | -5.04% |
| 2026-06-23 | 10.85 | 11.60 | 10.76 | 10.92 | 10.92 | qfq | 22,736,020 | 255,288,113 | -1.18% |
| 2026-06-22 | 11.51 | 11.75 | 11.05 | 11.05 | 11.05 | qfq | 25,711,684 | 287,302,378 | -4.99% |
| 2026-06-18 | 12.10 | 12.12 | 11.51 | 11.63 | 11.63 | qfq | 17,791,074 | 209,652,622 | -3.80% |
| 2026-06-17 | 11.92 | 12.45 | 11.70 | 12.09 | 12.09 | qfq | 22,717,159 | 272,710,999 | -0.98% |
| 2026-06-16 | 12.51 | 12.67 | 12.21 | 12.21 | 12.21 | qfq | 18,822,320 | 230,696,894 | -4.98% |
| 2026-06-15 | 13.31 | 13.56 | 12.85 | 12.85 | 12.85 | qfq | 25,108,200 | 328,911,149 | -5.03% |
| 2026-06-12 | 13.63 | 13.63 | 13.35 | 13.53 | 13.53 | qfq | 25,978,064 | 352,243,102 | 4.24% |
| 2026-06-11 | 12.61 | 12.98 | 12.39 | 12.98 | 12.98 | qfq | 9,789,302 | 125,494,009 | 5.02% |
| 2026-06-10 | 12.55 | 13.34 | 12.34 | 12.36 | 12.36 | qfq | 20,404,666 | 260,140,768 | -4.85% |
| 2026-06-09 | 13.18 | 13.30 | 12.38 | 12.99 | 12.99 | qfq | 22,218,052 | 285,722,855 | 0.31% |
| 2026-06-08 | 12.95 | 13.56 | 12.95 | 12.95 | 12.95 | qfq | 21,866,056 | 285,610,965 | -4.99% |
| 2026-06-05 | 14.40 | 14.48 | 13.63 | 13.63 | 13.63 | qfq | 24,393,363 | 335,889,233 | -5.02% |
| 2026-06-04 | 14.51 | 15.04 | 14.31 | 14.35 | 14.35 | qfq | 19,271,584 | 281,509,351 | -2.97% |
| 2026-06-03 | 14.50 | 14.97 | 13.87 | 14.79 | 14.79 | qfq | 26,089,685 | 375,362,765 | 1.44% |
| 2026-06-02 | 15.10 | 15.12 | 14.52 | 14.58 | 14.58 | qfq | 31,335,960 | 462,011,033 | -4.58% |
| 2026-06-01 | 14.74 | 15.28 | 14.42 | 15.28 | 15.28 | qfq | 26,991,866 | 402,026,027 | 3.59% |
| 2026-05-29 | 14.24 | 14.79 | 14.15 | 14.75 | 14.75 | qfq | 30,632,551 | 445,583,654 | 4.68% |
| 2026-05-28 | 13.32 | 14.09 | 13.18 | 14.09 | 14.09 | qfq | 36,707,690 | 510,371,721 | 4.99% |
| 2026-05-27 | 13.62 | 14.12 | 13.11 | 13.42 | 13.42 | qfq | 34,469,649 | 469,431,358 | -1.47% |
| 2026-05-26 | 13.62 | 13.62 | 13.10 | 13.62 | 13.62 | qfq | 37,079,964 | 500,215,854 | 5.01% |
| 2026-05-25 | 12.70 | 12.97 | 12.65 | 12.97 | 12.97 | qfq | 15,592,672 | 201,408,319 | 5.02% |
| 2026-05-22 | 12.30 | 13.04 | 12.10 | 12.35 | 12.35 | qfq | 35,592,924 | 444,305,853 | -2.45% |
| 2026-05-21 | 13.00 | 13.16 | 12.66 | 12.66 | 12.66 | qfq | 32,310,451 | 413,073,254 | -5.03% |
| 2026-05-20 | 13.75 | 14.18 | 12.83 | 13.33 | 13.33 | qfq | 53,633,383 | 729,256,764 | -1.26% |
| 2026-05-19 | 13.07 | 13.63 | 12.90 | 13.50 | 13.50 | qfq | 37,908,834 | 503,531,556 | 3.29% |
| 2026-05-18 | 12.80 | 13.07 | 12.51 | 13.07 | 13.07 | qfq | 38,322,643 | 496,724,379 | 4.98% |
| 2026-05-15 | 12.68 | 12.68 | 11.50 | 12.45 | 12.45 | qfq | 61,445,860 | 749,746,710 | 3.06% |
| 2026-05-14 | 11.90 | 12.08 | 11.83 | 12.08 | 12.08 | qfq | 13,833,382 | 166,060,331 | 5.04% |
| 2026-05-13 | 11.45 | 12.02 | 11.23 | 11.50 | 11.50 | qfq | 95,375,816 | 1,121,901,401 | 0.44% |
| 2026-05-12 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | qfq | 4,728,936 | 54,146,317 | 5.05% |
| 2026-05-11 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | qfq | 1,930,618 | 21,043,736 | 5.01% |
| 2026-05-08 | 10.38 | 10.38 | 10.10 | 10.38 | 10.38 | qfq | 30,684,580 | 317,811,419 | 4.95% |
| 2026-05-07 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | qfq | 4,247,620 | 42,008,962 | 4.99% |
| 2026-05-06 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | qfq | 1,231,495 | 11,600,683 | 5.02% |
| 2026-04-30 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | qfq | 1,784,800 | 16,009,656 | 5.04% |
| 2026-04-29 | 8.10 | 8.54 | 8.08 | 8.54 | 8.54 | qfq | 15,666,474 | 132,363,122 | 5.04% |
| 2026-04-28 | 8.05 | 8.40 | 7.89 | 8.13 | 8.13 | qfq | 42,887,427 | 348,148,621 | -0.97% |
| 2026-04-24 | 8.31 | 8.47 | 8.05 | 8.21 | 8.21 | qfq | 28,819,814 | 236,616,021 | -3.98% |
| 2026-04-23 | 8.92 | 8.92 | 8.50 | 8.55 | 8.55 | qfq | 22,906,976 | 199,088,208 | -4.36% |
| 2026-04-22 | 8.63 | 9.17 | 8.63 | 8.94 | 8.94 | qfq | 23,205,070 | 208,524,707 | 1.48% |
| 2026-04-21 | 8.35 | 9.09 | 8.35 | 8.81 | 8.81 | qfq | 34,723,074 | 304,585,278 | 5.51% |
| 2026-04-20 | 8.60 | 8.73 | 8.26 | 8.35 | 8.35 | qfq | 20,556,800 | 173,015,056 | -2.91% |
| 2026-04-17 | 8.75 | 8.80 | 8.38 | 8.60 | 8.60 | qfq | 20,977,300 | 179,022,537 | -2.27% |
| 2026-04-16 | 8.74 | 9.05 | 8.67 | 8.80 | 8.80 | qfq | 13,273,878 | 117,658,463 | 0.80% |
| 2026-04-15 | 8.90 | 9.09 | 8.68 | 8.73 | 8.73 | qfq | 14,095,868 | 123,975,662 | -1.69% |
| 2026-04-14 | 9.06 | 9.14 | 8.75 | 8.88 | 8.88 | qfq | 21,279,000 | 188,872,375 | -1.99% |
| 2026-04-13 | 9.19 | 9.28 | 8.97 | 9.06 | 9.06 | qfq | 14,148,124 | 128,130,249 | -2.58% |
| 2026-04-10 | 9.09 | 9.49 | 9.01 | 9.30 | 9.30 | qfq | 23,654,508 | 220,218,956 | 3.45% |
| 2026-04-09 | 9.22 | 9.22 | 8.88 | 8.99 | 8.99 | qfq | 14,655,900 | 131,888,463 | -2.60% |
| 2026-04-08 | 8.91 | 9.41 | 8.91 | 9.23 | 9.23 | qfq | 15,905,413 | 146,446,010 | 1.10% |
| 2026-04-07 | 8.98 | 9.28 | 8.97 | 9.13 | 9.13 | qfq | 8,415,500 | 77,346,103 | 0.66% |
| 2026-04-03 | 9.07 | 9.25 | 8.85 | 9.07 | 9.07 | qfq | 12,162,200 | 110,379,716 | 2.02% |
| 2026-04-02 | 9.23 | 9.30 | 8.81 | 8.89 | 8.89 | qfq | 10,726,699 | 96,068,926 | -3.68% |
| 2026-04-01 | 9.01 | 9.42 | 9.01 | 9.23 | 9.23 | qfq | 14,613,686 | 135,439,099 | 4.29% |
| 2026-03-31 | 9.21 | 9.22 | 8.84 | 8.85 | 8.85 | qfq | 12,640,583 | 113,564,538 | -2.43% |
| 2026-03-30 | 9.46 | 9.49 | 9.05 | 9.07 | 9.07 | qfq | 12,192,700 | 111,936,277 | -4.12% |
| 2026-03-27 | 9.20 | 9.52 | 9.10 | 9.46 | 9.46 | qfq | 10,316,690 | 96,575,925 | 2.27% |
| 2026-03-26 | 9.23 | 9.52 | 9.07 | 9.25 | 9.25 | qfq | 15,218,396 | 141,385,842 | 0.33% |
| 2026-03-25 | 8.88 | 9.39 | 8.87 | 9.22 | 9.22 | qfq | 16,017,605 | 147,355,273 | 3.71% |
| 2026-03-24 | 8.49 | 8.90 | 8.40 | 8.89 | 8.89 | qfq | 16,164,400 | 140,507,396 | 7.11% |
| 2026-03-23 | 8.80 | 8.82 | 8.20 | 8.30 | 8.30 | qfq | 15,716,062 | 132,903,203 | -6.74% |
| 2026-03-20 | 9.03 | 9.23 | 8.88 | 8.90 | 8.90 | qfq | 14,940,706 | 135,710,163 | 0.23% |
| 2026-03-19 | 9.02 | 9.07 | 8.85 | 8.88 | 8.88 | qfq | 9,673,300 | 86,210,797 | -2.20% |
| 2026-03-18 | 9.00 | 9.12 | 8.96 | 9.08 | 9.08 | qfq | 8,458,800 | 76,421,893 | 0.33% |
| 2026-03-17 | 9.37 | 9.40 | 8.99 | 9.05 | 9.05 | qfq | 12,160,100 | 111,604,626 | -3.52% |
| 2026-03-16 | 9.39 | 9.62 | 9.00 | 9.38 | 9.38 | qfq | 16,071,231 | 148,492,688 | 1.41% |
| 2026-03-13 | 9.48 | 9.60 | 9.23 | 9.25 | 9.25 | qfq | 9,244,347 | 87,049,754 | -2.53% |
| 2026-03-12 | 9.60 | 9.72 | 9.45 | 9.49 | 9.49 | qfq | 6,797,595 | 64,905,800 | -1.25% |
| 2026-03-11 | 9.88 | 9.88 | 9.53 | 9.61 | 9.61 | qfq | 7,360,053 | 70,846,058 | -1.33% |
| 2026-03-10 | 9.51 | 9.75 | 9.51 | 9.74 | 9.74 | qfq | 7,844,546 | 75,613,555 | 2.96% |
| 2026-03-09 | 9.65 | 9.75 | 9.38 | 9.46 | 9.46 | qfq | 10,342,600 | 98,241,862 | -4.25% |
| 2026-03-06 | 9.69 | 9.94 | 9.61 | 9.88 | 9.88 | qfq | 6,619,100 | 65,106,725 | 1.96% |
| 2026-03-05 | 9.58 | 9.82 | 9.58 | 9.69 | 9.69 | qfq | 7,170,742 | 69,728,468 | 1.15% |
| 2026-03-04 | 9.30 | 9.77 | 9.24 | 9.58 | 9.58 | qfq | 8,220,601 | 78,792,694 | 0.42% |
| 2026-03-03 | 9.99 | 10.07 | 9.53 | 9.54 | 9.54 | qfq | 15,732,128 | 153,090,251 | -4.89% |
| 2026-03-02 | 10.21 | 10.33 | 9.90 | 10.03 | 10.03 | qfq | 22,002,000 | 221,619,698 | -4.48% |
| 2026-02-27 | 10.38 | 10.50 | 10.24 | 10.50 | 10.50 | qfq | 12,090,986 | 124,851,404 | 1.06% |
| 2026-02-26 | 10.40 | 10.59 | 10.30 | 10.39 | 10.39 | qfq | 11,956,900 | 124,514,051 | -0.38% |
| 2026-02-25 | 10.20 | 10.54 | 10.19 | 10.43 | 10.43 | qfq | 12,375,820 | 128,833,506 | 1.36% |
| 2026-02-24 | 10.48 | 10.55 | 10.20 | 10.29 | 10.29 | qfq | 16,515,962 | 170,627,311 | -1.72% |
| 2026-02-13 | 10.36 | 10.70 | 10.20 | 10.47 | 10.47 | qfq | 21,342,200 | 224,121,341 | 3.46% |
| 2026-02-12 | 10.28 | 10.34 | 10.10 | 10.12 | 10.12 | qfq | 12,334,913 | 126,154,769 | -1.46% |
| 2026-02-11 | 10.44 | 10.58 | 10.25 | 10.27 | 10.27 | qfq | 12,597,900 | 131,105,805 | -1.53% |
| 2026-02-10 | 10.53 | 10.56 | 10.35 | 10.43 | 10.43 | qfq | 11,276,896 | 117,429,161 | -1.04% |
| 2026-02-09 | 10.62 | 10.73 | 10.36 | 10.54 | 10.54 | qfq | 13,080,414 | 137,187,386 | -0.66% |
| 2026-02-06 | 10.59 | 10.78 | 10.46 | 10.61 | 10.61 | qfq | 17,810,504 | 189,391,713 | -0.19% |
| 2026-02-05 | 10.25 | 10.66 | 10.10 | 10.63 | 10.63 | qfq | 27,010,800 | 282,095,352 | 4.11% |
| 2026-02-04 | 10.19 | 10.42 | 10.10 | 10.21 | 10.21 | qfq | 16,726,096 | 171,144,006 | 0.20% |
| 2026-02-03 | 10.11 | 10.28 | 9.96 | 10.19 | 10.19 | qfq | 19,776,653 | 200,734,046 | 2.93% |
| 2026-02-02 | 9.40 | 10.26 | 9.40 | 9.90 | 9.90 | qfq | 40,520,682 | 398,859,448 | -5.17% |
| 2026-01-30 | 10.50 | 10.64 | 10.32 | 10.44 | 10.44 | qfq | 14,841,050 | 154,858,344 | -1.42% |
| 2026-01-29 | 10.55 | 10.91 | 10.29 | 10.59 | 10.59 | qfq | 25,136,188 | 268,318,164 | -0.09% |
| 2026-01-28 | 10.51 | 10.78 | 10.23 | 10.60 | 10.60 | qfq | 25,651,342 | 269,260,155 | 0.66% |
| 2026-01-27 | 10.50 | 10.60 | 10.14 | 10.53 | 10.53 | qfq | 21,969,078 | 227,635,661 | 0.29% |
| 2026-01-26 | 11.19 | 11.26 | 10.39 | 10.50 | 10.50 | qfq | 42,040,271 | 451,845,969 | -6.00% |
| 2026-01-23 | 11.21 | 11.27 | 11.07 | 11.17 | 11.17 | qfq | 22,634,114 | 252,212,127 | -0.27% |
| 2026-01-22 | 11.11 | 11.27 | 11.10 | 11.20 | 11.20 | qfq | 18,882,676 | 210,868,784 | 0.45% |
| 2026-01-21 | 11.22 | 11.29 | 11.05 | 11.15 | 11.15 | qfq | 19,584,086 | 218,597,526 | -1.24% |
| 2026-01-20 | 11.19 | 11.45 | 11.00 | 11.29 | 11.29 | qfq | 27,060,950 | 303,404,268 | 0.89% |
| 2026-01-19 | 11.56 | 11.70 | 11.13 | 11.19 | 11.19 | qfq | 34,244,637 | 386,171,623 | -3.28% |
| 2026-01-16 | 11.44 | 11.90 | 11.38 | 11.57 | 11.57 | qfq | 38,173,188 | 443,146,002 | 1.14% |
| 2026-01-15 | 11.45 | 11.51 | 11.23 | 11.44 | 11.44 | qfq | 27,662,721 | 314,158,242 | -0.09% |
| 2026-01-14 | 11.89 | 11.95 | 11.35 | 11.45 | 11.45 | qfq | 57,790,631 | 667,099,015 | -3.78% |
| 2026-01-13 | 12.62 | 13.05 | 11.89 | 11.90 | 11.90 | qfq | 51,790,777 | 638,650,143 | -5.78% |
| 2026-01-12 | 12.55 | 13.17 | 12.49 | 12.63 | 12.63 | qfq | 52,886,894 | 676,616,413 | 1.12% |
| 2026-01-09 | 12.71 | 12.88 | 12.34 | 12.49 | 12.49 | qfq | 42,952,077 | 537,925,268 | -1.65% |
| 2026-01-08 | 12.16 | 13.15 | 12.14 | 12.70 | 12.70 | qfq | 48,633,638 | 623,030,499 | 2.67% |
| 2026-01-07 | 12.01 | 12.69 | 11.88 | 12.37 | 12.37 | qfq | 48,268,942 | 598,869,358 | 3.00% |
| 2026-01-06 | 11.75 | 12.10 | 11.54 | 12.01 | 12.01 | qfq | 44,763,902 | 529,148,174 | 2.21% |
| 2026-01-05 | 10.94 | 12.03 | 10.89 | 11.75 | 11.75 | qfq | 65,317,475 | 759,239,132 | 7.40% |
| 2025-12-31 | 11.00 | 11.17 | 10.67 | 10.94 | 10.94 | qfq | 38,564,092 | 419,902,213 | 0.27% |
| 2025-12-30 | 11.26 | 11.36 | 10.86 | 10.91 | 10.91 | qfq | 41,039,762 | 453,633,336 | -2.76% |
| 2025-12-29 | 11.79 | 11.80 | 11.12 | 11.22 | 11.22 | qfq | 50,756,320 | 573,766,142 | -4.67% |
| 2025-12-26 | 11.84 | 12.37 | 11.47 | 11.77 | 11.77 | qfq | 69,311,689 | 818,916,026 | -2.57% |
| 2025-12-25 | 11.50 | 12.22 | 11.41 | 12.08 | 12.08 | qfq | 76,068,990 | 904,120,852 | 2.55% |
| 2025-12-24 | 11.60 | 12.38 | 11.60 | 11.78 | 11.78 | qfq | 120,152,348 | 1,417,545,092 | -8.61% |
| 2025-12-23 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | qfq | 4,678,600 | 60,307,154 | -9.99% |
| 2025-12-22 | 15.00 | 15.00 | 14.32 | 14.32 | 14.32 | qfq | 15,456,700 | 226,332,174 | -9.99% |
| 2025-12-12 | 14.45 | 15.91 | 14.35 | 15.91 | 15.91 | qfq | 77,964,307 | 1,233,963,380 | 10.03% |
| 2025-12-11 | 13.75 | 14.80 | 13.58 | 14.46 | 14.46 | qfq | 50,355,367 | 719,967,131 | 4.86% |
| 2025-12-10 | 12.99 | 13.81 | 12.90 | 13.79 | 13.79 | qfq | 42,082,439 | 564,056,226 | 6.57% |
| 2025-12-09 | 12.74 | 13.35 | 12.62 | 12.94 | 12.94 | qfq | 36,051,766 | 469,062,665 | 0.62% |
| 2025-12-08 | 13.88 | 13.89 | 12.54 | 12.86 | 12.86 | qfq | 60,675,626 | 787,759,920 | -6.68% |
| 2025-12-05 | 13.69 | 14.04 | 13.19 | 13.78 | 13.78 | qfq | 56,659,844 | 772,978,487 | 2.00% |
| 2025-12-04 | 12.41 | 13.70 | 12.40 | 13.51 | 13.51 | qfq | 57,542,256 | 755,179,909 | 8.25% |
| 2025-12-03 | 12.39 | 12.87 | 12.18 | 12.48 | 12.48 | qfq | 38,421,575 | 477,930,521 | 0.89% |
| 2025-12-02 | 12.89 | 13.46 | 11.80 | 12.37 | 12.37 | qfq | 69,476,128 | 860,165,708 | -4.85% |
| 2025-12-01 | 12.58 | 13.06 | 12.28 | 13.00 | 13.00 | qfq | 73,145,535 | 924,294,480 | 3.09% |
| 2025-11-28 | 11.48 | 12.61 | 11.43 | 12.61 | 12.61 | qfq | 78,409,388 | 969,058,009 | 10.03% |
| 2025-11-27 | 10.76 | 11.46 | 10.71 | 11.46 | 11.46 | qfq | 53,069,432 | 588,006,786 | 5.33% |
| 2025-11-26 | 10.62 | 11.29 | 10.56 | 10.88 | 10.88 | qfq | 50,837,744 | 555,172,639 | 3.52% |
| 2025-11-25 | 10.45 | 10.84 | 10.31 | 10.51 | 10.51 | qfq | 42,609,206 | 449,232,727 | 0.57% |
| 2025-11-24 | 9.70 | 10.62 | 9.70 | 10.45 | 10.45 | qfq | 60,353,052 | 627,650,038 | 8.29% |
| 2025-11-21 | 10.05 | 10.11 | 9.65 | 9.65 | 9.65 | qfq | 18,696,805 | 183,902,615 | -4.93% |
| 2025-11-20 | 10.40 | 10.59 | 10.08 | 10.15 | 10.15 | qfq | 18,866,740 | 193,616,301 | -1.46% |
| 2025-11-19 | 10.06 | 10.70 | 9.98 | 10.30 | 10.30 | qfq | 29,850,922 | 306,910,951 | 2.28% |
| 2025-11-18 | 10.05 | 10.10 | 9.92 | 10.07 | 10.07 | qfq | 11,034,420 | 110,499,939 | -0.49% |
| 2025-11-17 | 9.99 | 10.27 | 9.90 | 10.12 | 10.12 | qfq | 15,444,330 | 155,336,055 | 0.60% |
| 2025-11-14 | 10.08 | 10.18 | 9.91 | 10.06 | 10.06 | qfq | 18,166,800 | 182,812,524 | -0.49% |
| 2025-11-13 | 9.39 | 10.22 | 9.27 | 10.11 | 10.11 | qfq | 33,033,138 | 325,286,774 | 7.67% |
| 2025-11-12 | 9.26 | 9.48 | 9.15 | 9.39 | 9.39 | qfq | 16,277,465 | 151,827,874 | 2.51% |
| 2025-11-11 | 9.20 | 9.43 | 9.12 | 9.16 | 9.16 | qfq | 15,651,469 | 144,441,130 | -0.65% |
| 2025-11-10 | 9.60 | 9.80 | 9.15 | 9.22 | 9.22 | qfq | 24,340,000 | 226,555,569 | -4.36% |
| 2025-11-07 | 9.81 | 9.86 | 9.41 | 9.64 | 9.64 | qfq | 24,483,132 | 234,869,258 | -2.43% |
| 2025-11-06 | 10.11 | 10.25 | 9.80 | 9.88 | 9.88 | qfq | 25,561,500 | 254,195,338 | -2.27% |
| 2025-11-05 | 10.08 | 10.46 | 10.03 | 10.11 | 10.11 | qfq | 15,336,909 | 156,767,594 | -0.79% |
| 2025-11-04 | 10.18 | 10.28 | 10.10 | 10.19 | 10.19 | qfq | 11,860,205 | 120,636,648 | 0.10% |
| 2025-11-03 | 10.19 | 10.32 | 10.06 | 10.18 | 10.18 | qfq | 13,407,711 | 136,680,503 | -1.36% |
| 2025-10-31 | 10.15 | 10.45 | 10.00 | 10.32 | 10.32 | qfq | 23,932,311 | 246,562,837 | 0.68% |
| 2025-10-30 | 10.14 | 10.35 | 10.03 | 10.25 | 10.25 | qfq | 20,435,251 | 208,291,809 | 1.08% |
| 2025-10-29 | 9.89 | 10.37 | 9.77 | 10.14 | 10.14 | qfq | 26,202,349 | 265,836,619 | 3.58% |
| 2025-10-28 | 9.80 | 9.88 | 9.53 | 9.79 | 9.79 | qfq | 20,161,400 | 195,614,837 | -0.10% |
| 2025-10-27 | 9.98 | 10.08 | 9.41 | 9.80 | 9.80 | qfq | 30,844,600 | 300,388,439 | -2.20% |
| 2025-10-24 | 9.98 | 10.13 | 9.74 | 10.02 | 10.02 | qfq | 20,784,849 | 206,302,057 | 0.30% |
| 2025-10-23 | 9.98 | 10.18 | 9.69 | 9.99 | 9.99 | qfq | 28,731,500 | 286,156,198 | 0.10% |
| 2025-10-22 | 9.51 | 10.09 | 9.51 | 9.98 | 9.98 | qfq | 35,447,300 | 351,574,479 | 5.05% |
| 2025-10-21 | 8.79 | 9.60 | 8.75 | 9.50 | 9.50 | qfq | 30,967,016 | 287,755,372 | 8.08% |
| 2025-10-20 | 8.90 | 9.05 | 8.73 | 8.79 | 8.79 | qfq | 16,605,600 | 147,283,888 | -2.33% |
| 2025-10-17 | 8.93 | 9.24 | 8.72 | 9.00 | 9.00 | qfq | 28,658,074 | 257,160,547 | 1.01% |
| 2025-10-16 | 8.57 | 8.97 | 8.52 | 8.91 | 8.91 | qfq | 30,008,102 | 264,138,961 | 4.82% |
| 2025-10-15 | 8.01 | 8.54 | 8.00 | 8.50 | 8.50 | qfq | 23,298,294 | 194,498,693 | 5.20% |
| 2025-10-14 | 8.48 | 8.53 | 8.01 | 8.08 | 8.08 | qfq | 17,924,394 | 147,904,940 | -4.04% |
| 2025-10-13 | 7.80 | 8.58 | 7.78 | 8.42 | 8.42 | qfq | 26,760,269 | 220,382,214 | 2.43% |
| 2025-10-10 | 8.34 | 8.48 | 8.18 | 8.22 | 8.22 | qfq | 17,405,860 | 144,254,987 | -2.03% |
| 2025-10-09 | 8.61 | 8.70 | 8.35 | 8.39 | 8.39 | qfq | 27,965,528 | 236,384,345 | -3.34% |
| 2025-09-30 | 8.81 | 8.95 | 8.50 | 8.68 | 8.68 | qfq | 36,348,434 | 317,628,012 | -2.36% |
| 2025-09-29 | 9.87 | 9.89 | 8.87 | 8.89 | 8.89 | qfq | 44,441,296 | 401,741,726 | -9.75% |
| 2025-09-26 | 10.01 | 10.13 | 9.63 | 9.85 | 9.85 | qfq | 23,661,244 | 234,167,698 | -1.60% |
| 2025-09-25 | 9.87 | 10.29 | 9.80 | 10.01 | 10.01 | qfq | 22,332,942 | 224,269,526 | 0.30% |
| 2025-09-24 | 9.81 | 10.05 | 9.60 | 9.98 | 9.98 | qfq | 20,166,400 | 199,614,704 | 1.01% |
| 2025-09-23 | 10.31 | 10.32 | 9.62 | 9.88 | 9.88 | qfq | 27,571,916 | 273,599,271 | -4.26% |
| 2025-09-22 | 10.25 | 10.60 | 10.09 | 10.32 | 10.32 | qfq | 39,727,707 | 410,876,261 | -2.92% |
| 2025-09-19 | 9.67 | 10.65 | 9.52 | 10.63 | 10.63 | qfq | 65,984,140 | 679,288,098 | 9.81% |
| 2025-09-18 | 10.17 | 10.17 | 9.50 | 9.68 | 9.68 | qfq | 41,153,763 | 402,941,943 | -4.25% |
| 2025-09-17 | 10.76 | 10.81 | 9.85 | 10.11 | 10.11 | qfq | 42,752,381 | 437,892,163 | -4.80% |
| 2025-09-16 | 10.48 | 10.66 | 10.25 | 10.62 | 10.62 | qfq | 27,638,493 | 290,849,416 | 2.12% |
| 2025-09-15 | 10.91 | 11.10 | 10.38 | 10.40 | 10.40 | qfq | 52,007,007 | 550,381,535 | -7.23% |
| 2025-09-12 | 11.30 | 11.49 | 11.01 | 11.21 | 11.21 | qfq | 33,794,473 | 379,582,874 | 1.17% |
| 2025-09-11 | 10.90 | 11.27 | 10.84 | 11.08 | 11.08 | qfq | 39,282,727 | 434,664,999 | -0.27% |
| 2025-09-10 | 10.60 | 11.36 | 10.51 | 11.11 | 11.11 | qfq | 46,961,106 | 513,178,188 | 3.54% |
| 2025-09-09 | 10.39 | 10.73 | 10.34 | 10.73 | 10.73 | qfq | 38,165,421 | 401,561,499 | 3.67% |
| 2025-09-08 | 10.41 | 10.62 | 10.02 | 10.35 | 10.35 | qfq | 49,317,207 | 505,753,633 | -3.90% |
| 2025-09-05 | 9.65 | 10.77 | 9.65 | 10.77 | 10.77 | qfq | 45,092,945 | 462,594,168 | 10.01% |
| 2025-09-04 | 9.75 | 10.08 | 9.54 | 9.79 | 9.79 | qfq | 29,243,687 | 287,920,286 | 0.00% |
| 2025-09-03 | 10.02 | 10.18 | 9.68 | 9.79 | 9.79 | qfq | 29,220,660 | 290,033,400 | -2.78% |
| 2025-09-02 | 10.24 | 10.55 | 9.90 | 10.07 | 10.07 | qfq | 45,314,200 | 458,050,271 | -2.71% |
| 2025-09-01 | 9.65 | 10.59 | 9.51 | 10.35 | 10.35 | qfq | 61,797,530 | 621,315,139 | 7.25% |
| 2025-08-29 | 9.50 | 9.70 | 9.30 | 9.65 | 9.65 | qfq | 31,877,054 | 305,398,415 | 1.47% |
| 2025-08-28 | 8.91 | 9.52 | 8.91 | 9.51 | 9.51 | qfq | 44,625,953 | 414,115,783 | 6.26% |
| 2025-08-27 | 9.31 | 9.70 | 8.93 | 8.95 | 8.95 | qfq | 35,966,889 | 331,225,414 | -4.07% |
| 2025-08-26 | 9.47 | 9.98 | 9.11 | 9.33 | 9.33 | qfq | 50,966,132 | 488,184,410 | -0.21% |
| 2025-08-25 | 9.70 | 9.79 | 9.28 | 9.35 | 9.35 | qfq | 43,259,537 | 409,688,303 | -3.61% |
| 2025-08-22 | 9.69 | 9.80 | 9.23 | 9.70 | 9.70 | qfq | 50,689,953 | 485,265,077 | 0.52% |
| 2025-08-21 | 9.39 | 10.13 | 9.36 | 9.65 | 9.65 | qfq | 82,421,233 | 808,739,867 | 4.78% |
| 2025-08-20 | 8.80 | 9.33 | 8.71 | 9.21 | 9.21 | qfq | 39,092,940 | 350,956,632 | 4.19% |
| 2025-08-19 | 8.66 | 8.94 | 8.58 | 8.84 | 8.84 | qfq | 34,526,200 | 303,942,515 | 2.55% |
| 2025-08-18 | 8.76 | 8.85 | 8.61 | 8.62 | 8.62 | qfq | 33,368,802 | 291,085,747 | -2.16% |
| 2025-08-15 | 8.62 | 8.87 | 8.61 | 8.81 | 8.81 | qfq | 32,217,138 | 281,773,365 | 0.69% |
| 2025-08-14 | 9.28 | 9.39 | 8.64 | 8.75 | 8.75 | qfq | 64,862,568 | 571,392,775 | -4.37% |
| 2025-08-13 | 8.32 | 9.15 | 8.21 | 9.15 | 9.15 | qfq | 47,311,893 | 415,240,123 | 9.98% |
| 2025-08-12 | 8.18 | 8.38 | 8.13 | 8.32 | 8.32 | qfq | 21,598,114 | 177,773,142 | 1.96% |
| 2025-08-11 | 8.19 | 8.20 | 8.00 | 8.16 | 8.16 | qfq | 15,781,900 | 128,538,447 | -0.37% |
| 2025-08-08 | 8.16 | 8.32 | 7.89 | 8.19 | 8.19 | qfq | 30,100,542 | 242,253,729 | -0.12% |
| 2025-08-07 | 8.23 | 8.30 | 8.13 | 8.20 | 8.20 | qfq | 24,626,312 | 202,387,795 | -0.12% |
| 2025-08-06 | 8.58 | 8.61 | 8.17 | 8.21 | 8.21 | qfq | 39,925,224 | 333,043,809 | -3.18% |
| 2025-08-05 | 8.60 | 8.75 | 8.39 | 8.48 | 8.48 | qfq | 32,314,221 | 273,903,174 | -0.59% |
| 2025-08-04 | 8.56 | 8.61 | 8.28 | 8.53 | 8.53 | qfq | 35,838,200 | 301,971,382 | 0.12% |
| 2025-08-01 | 8.30 | 8.57 | 8.24 | 8.52 | 8.52 | qfq | 49,786,858 | 417,631,294 | 1.67% |
| 2025-07-31 | 7.74 | 8.77 | 7.74 | 8.38 | 8.38 | qfq | 75,143,542 | 628,449,522 | 0.24% |
| 2025-07-30 | 7.80 | 8.61 | 7.68 | 8.36 | 8.36 | qfq | 89,929,211 | 748,220,744 | 6.77% |
| 2025-07-29 | 7.40 | 7.83 | 7.28 | 7.83 | 7.83 | qfq | 48,322,428 | 365,363,760 | 5.10% |
| 2025-07-28 | 7.15 | 7.49 | 7.15 | 7.45 | 7.45 | qfq | 46,727,607 | 344,620,945 | 3.76% |
| 2025-07-25 | 6.85 | 7.45 | 6.79 | 7.18 | 7.18 | qfq | 45,034,640 | 322,716,047 | 5.28% |
| 2025-07-24 | 6.71 | 6.86 | 6.70 | 6.82 | 6.82 | qfq | 11,151,760 | 75,684,378 | 1.64% |
| 2025-07-23 | 6.72 | 6.78 | 6.67 | 6.71 | 6.71 | qfq | 11,641,604 | 78,400,499 | -0.15% |
| 2025-07-22 | 6.70 | 6.77 | 6.65 | 6.72 | 6.72 | qfq | 14,896,900 | 99,853,974 | -0.15% |
| 2025-07-21 | 6.82 | 6.82 | 6.63 | 6.73 | 6.73 | qfq | 25,694,640 | 172,906,991 | -1.75% |
| 2025-07-18 | 6.71 | 7.10 | 6.66 | 6.85 | 6.85 | qfq | 35,123,760 | 240,932,475 | 2.09% |
| 2025-07-17 | 6.70 | 6.71 | 6.59 | 6.71 | 6.71 | qfq | 14,775,520 | 98,348,714 | 0.60% |
| 2025-07-16 | 6.46 | 6.74 | 6.42 | 6.67 | 6.67 | qfq | 17,742,700 | 116,938,554 | 3.41% |
| 2025-07-15 | 6.56 | 6.60 | 6.37 | 6.45 | 6.45 | qfq | 14,992,380 | 96,970,181 | -2.57% |
| 2025-07-14 | 6.64 | 6.72 | 6.60 | 6.62 | 6.62 | qfq | 12,501,000 | 83,028,159 | -0.30% |
| 2025-07-11 | 6.65 | 6.73 | 6.55 | 6.64 | 6.64 | qfq | 14,897,685 | 98,795,244 | -0.15% |
| 2025-07-10 | 6.49 | 6.72 | 6.47 | 6.65 | 6.65 | qfq | 23,480,960 | 155,292,125 | 2.47% |
| 2025-07-09 | 6.46 | 6.52 | 6.45 | 6.49 | 6.49 | qfq | 10,923,400 | 70,817,978 | 0.15% |
| 2025-07-08 | 6.28 | 6.55 | 6.23 | 6.48 | 6.48 | qfq | 24,318,630 | 155,842,031 | 3.18% |
| 2025-07-07 | 6.36 | 6.36 | 6.25 | 6.28 | 6.28 | qfq | 8,973,600 | 56,452,549 | -0.95% |
| 2025-07-04 | 6.27 | 6.42 | 6.20 | 6.34 | 6.34 | qfq | 15,832,300 | 99,830,939 | 1.28% |
| 2025-07-03 | 6.28 | 6.31 | 6.24 | 6.26 | 6.26 | qfq | 7,543,100 | 47,314,155 | -0.32% |
| 2025-07-02 | 6.29 | 6.35 | 6.21 | 6.28 | 6.28 | qfq | 8,822,400 | 55,390,977 | -0.16% |
| 2025-07-01 | 6.25 | 6.40 | 6.22 | 6.29 | 6.29 | qfq | 12,351,870 | 77,793,532 | 0.64% |
| 2025-06-30 | 6.30 | 6.30 | 6.22 | 6.25 | 6.25 | qfq | 12,045,800 | 75,294,197 | -0.32% |
| 2025-06-27 | 6.33 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 10,448,900 | 65,803,617 | -0.79% |
| 2025-06-26 | 6.37 | 6.42 | 6.32 | 6.32 | 6.32 | qfq | 9,514,100 | 60,563,783 | -1.10% |
| 2025-06-25 | 6.39 | 6.43 | 6.28 | 6.39 | 6.39 | qfq | 9,741,601 | 61,956,670 | 0.31% |
| 2025-06-24 | 6.27 | 6.41 | 6.25 | 6.37 | 6.37 | qfq | 9,362,500 | 59,486,714 | 1.59% |
| 2025-06-23 | 6.16 | 6.28 | 6.11 | 6.27 | 6.27 | qfq | 7,912,900 | 48,982,548 | 1.62% |
| 2025-06-20 | 6.27 | 6.30 | 6.10 | 6.17 | 6.17 | qfq | 8,028,000 | 49,626,580 | -1.44% |
| 2025-06-19 | 6.39 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 6,747,839 | 42,487,485 | -2.03% |
| 2025-06-18 | 6.48 | 6.48 | 6.36 | 6.39 | 6.39 | qfq | 6,530,800 | 41,793,339 | -1.54% |
| 2025-06-17 | 6.56 | 6.59 | 6.46 | 6.49 | 6.49 | qfq | 6,588,758 | 42,935,150 | -0.61% |
| 2025-06-16 | 6.52 | 6.60 | 6.47 | 6.53 | 6.53 | qfq | 5,328,700 | 34,827,496 | -0.31% |
| 2025-06-13 | 6.65 | 6.67 | 6.44 | 6.55 | 6.55 | qfq | 11,710,600 | 76,365,395 | -1.21% |
| 2025-06-12 | 6.59 | 6.76 | 6.57 | 6.63 | 6.63 | qfq | 12,295,100 | 82,067,200 | 0.15% |
| 2025-06-11 | 6.44 | 6.64 | 6.43 | 6.62 | 6.62 | qfq | 16,450,344 | 107,778,248 | 2.95% |
| 2025-06-10 | 6.47 | 6.50 | 6.36 | 6.43 | 6.43 | qfq | 11,583,100 | 74,446,241 | -0.77% |
| 2025-06-09 | 6.62 | 6.66 | 6.30 | 6.48 | 6.48 | qfq | 24,835,812 | 160,353,391 | 0.31% |
| 2025-06-06 | 6.44 | 6.47 | 6.36 | 6.46 | 6.46 | qfq | 10,651,700 | 68,293,931 | 0.62% |
| 2025-06-05 | 6.42 | 6.45 | 6.35 | 6.42 | 6.42 | qfq | 7,392,441 | 47,271,174 | 0.00% |
| 2025-06-04 | 6.31 | 6.45 | 6.27 | 6.42 | 6.42 | qfq | 12,255,100 | 78,266,748 | 1.42% |
| 2025-06-03 | 6.33 | 6.43 | 6.30 | 6.33 | 6.33 | qfq | 12,270,300 | 78,046,908 | -0.16% |
| 2025-05-30 | 6.30 | 6.40 | 6.27 | 6.34 | 6.34 | qfq | 8,450,800 | 53,460,113 | 0.00% |
| 2025-05-29 | 6.30 | 6.38 | 6.24 | 6.34 | 6.34 | qfq | 8,549,200 | 54,207,125 | 0.63% |
| 2025-05-28 | 6.31 | 6.42 | 6.20 | 6.30 | 6.30 | qfq | 8,271,100 | 52,078,012 | -0.32% |
| 2025-05-27 | 6.11 | 6.41 | 6.10 | 6.32 | 6.32 | qfq | 20,859,900 | 130,777,316 | 2.93% |
| 2025-05-26 | 6.07 | 6.16 | 6.06 | 6.14 | 6.14 | qfq | 5,531,604 | 33,801,251 | 0.82% |
| 2025-05-23 | 6.12 | 6.23 | 6.09 | 6.09 | 6.09 | qfq | 7,816,600 | 48,069,187 | -0.98% |
| 2025-05-22 | 6.23 | 6.28 | 6.12 | 6.15 | 6.15 | qfq | 7,207,775 | 44,522,964 | -1.28% |
| 2025-05-21 | 6.30 | 6.30 | 6.19 | 6.23 | 6.23 | qfq | 7,158,008 | 44,590,293 | -1.42% |
| 2025-05-20 | 6.34 | 6.35 | 6.26 | 6.32 | 6.31 | qfq | 7,250,520 | 45,594,024 | 0.00% |
| 2025-05-19 | 6.13 | 6.35 | 6.11 | 6.32 | 6.31 | qfq | 19,053,602 | 119,719,188 | 3.10% |
| 2025-05-16 | 6.15 | 6.16 | 6.08 | 6.13 | 6.12 | qfq | 5,975,703 | 36,537,925 | -0.33% |
| 2025-05-15 | 6.17 | 6.18 | 6.08 | 6.15 | 6.14 | qfq | 7,843,730 | 48,063,233 | -0.49% |
| 2025-05-14 | 6.17 | 6.22 | 6.10 | 6.18 | 6.17 | qfq | 7,382,700 | 45,431,965 | 0.16% |
| 2025-05-13 | 6.27 | 6.43 | 6.15 | 6.17 | 6.16 | qfq | 11,483,600 | 71,584,405 | -0.96% |
| 2025-05-12 | 6.29 | 6.29 | 6.20 | 6.23 | 6.22 | qfq | 6,881,800 | 42,933,069 | 0.00% |
| 2025-05-09 | 6.35 | 6.37 | 6.22 | 6.23 | 6.22 | qfq | 7,357,232 | 46,060,303 | -2.20% |
| 2025-05-08 | 6.31 | 6.42 | 6.28 | 6.37 | 6.36 | qfq | 10,224,700 | 64,981,003 | 0.79% |
| 2025-05-07 | 6.39 | 6.46 | 6.24 | 6.32 | 6.31 | qfq | 13,476,030 | 85,088,756 | -0.32% |
| 2025-05-06 | 6.24 | 6.39 | 6.16 | 6.34 | 6.33 | qfq | 14,866,500 | 94,126,803 | 2.59% |
| 2025-04-30 | 6.16 | 6.37 | 6.16 | 6.18 | 6.17 | qfq | 15,122,900 | 94,647,867 | -0.80% |
| 2025-04-29 | 6.23 | 6.34 | 6.16 | 6.23 | 6.22 | qfq | 7,063,130 | 44,199,076 | 0.16% |
| 2025-04-28 | 6.30 | 6.40 | 6.18 | 6.22 | 6.21 | qfq | 17,088,930 | 107,029,393 | -3.72% |
| 2025-04-25 | 6.60 | 6.74 | 6.45 | 6.46 | 6.45 | qfq | 24,113,930 | 158,131,776 | -2.12% |
| 2025-04-24 | 6.57 | 6.70 | 6.50 | 6.60 | 6.59 | qfq | 17,889,685 | 117,871,001 | 0.30% |
| 2025-04-23 | 6.41 | 6.75 | 6.34 | 6.58 | 6.57 | qfq | 25,553,100 | 167,183,170 | 2.02% |
| 2025-04-22 | 6.34 | 6.55 | 6.28 | 6.45 | 6.44 | qfq | 11,209,200 | 71,345,085 | 1.90% |
| 2025-04-21 | 6.25 | 6.36 | 6.19 | 6.33 | 6.32 | qfq | 9,614,802 | 60,754,872 | 1.28% |
| 2025-04-18 | 6.32 | 6.43 | 6.17 | 6.25 | 6.24 | qfq | 12,722,800 | 79,746,311 | -1.57% |
| 2025-04-17 | 6.24 | 6.43 | 6.20 | 6.35 | 6.34 | qfq | 14,359,400 | 91,572,249 | 0.95% |
| 2025-04-16 | 6.23 | 6.33 | 6.14 | 6.29 | 6.28 | qfq | 15,703,802 | 98,204,455 | 0.96% |
| 2025-04-15 | 6.25 | 6.29 | 6.15 | 6.23 | 6.22 | qfq | 8,604,100 | 53,503,205 | -0.32% |
| 2025-04-14 | 6.17 | 6.27 | 6.15 | 6.25 | 6.24 | qfq | 12,789,200 | 79,498,063 | 1.46% |
| 2025-04-11 | 5.90 | 6.26 | 5.86 | 6.16 | 6.15 | qfq | 23,204,918 | 142,123,685 | 3.18% |
| 2025-04-10 | 6.02 | 6.11 | 5.94 | 5.97 | 5.96 | qfq | 16,447,100 | 99,270,651 | 0.51% |
| 2025-04-09 | 5.65 | 5.98 | 5.25 | 5.94 | 5.93 | qfq | 20,360,402 | 115,887,691 | 4.21% |
| 2025-04-08 | 5.88 | 5.96 | 5.50 | 5.70 | 5.69 | qfq | 22,214,719 | 126,564,512 | -4.20% |
| 2025-04-07 | 6.38 | 6.38 | 5.95 | 5.95 | 5.94 | qfq | 11,838,519 | 71,364,886 | -9.98% |
| 2025-04-03 | 6.50 | 6.64 | 6.48 | 6.61 | 6.60 | qfq | 10,597,400 | 69,641,333 | 0.92% |
| 2025-04-02 | 6.48 | 6.63 | 6.47 | 6.55 | 6.54 | qfq | 7,788,500 | 51,159,203 | 0.77% |
| 2025-04-01 | 6.43 | 6.66 | 6.43 | 6.50 | 6.49 | qfq | 14,686,900 | 96,379,593 | 0.78% |
| 2025-03-31 | 6.63 | 6.64 | 6.32 | 6.45 | 6.44 | qfq | 18,670,078 | 120,320,640 | -3.15% |
| 2025-03-28 | 6.82 | 6.89 | 6.64 | 6.66 | 6.65 | qfq | 12,550,500 | 84,490,174 | -2.35% |
| 2025-03-27 | 6.79 | 6.89 | 6.69 | 6.82 | 6.81 | qfq | 10,688,500 | 72,716,372 | -0.29% |
| 2025-03-26 | 6.80 | 6.95 | 6.71 | 6.84 | 6.83 | qfq | 13,391,078 | 91,992,253 | 0.29% |
| 2025-03-25 | 6.65 | 6.88 | 6.63 | 6.82 | 6.81 | qfq | 13,621,622 | 91,754,557 | 1.64% |
| 2025-03-24 | 6.90 | 6.94 | 6.51 | 6.71 | 6.70 | qfq | 16,810,400 | 112,931,044 | -2.89% |
| 2025-03-21 | 6.97 | 6.99 | 6.77 | 6.91 | 6.90 | qfq | 18,381,448 | 126,119,182 | -1.29% |
| 2025-03-20 | 6.97 | 7.04 | 6.91 | 7.00 | 6.99 | qfq | 18,303,102 | 127,910,188 | 0.43% |
| 2025-03-19 | 7.03 | 7.11 | 6.92 | 6.97 | 6.96 | qfq | 24,957,200 | 174,651,418 | -0.57% |
| 2025-03-18 | 6.95 | 7.07 | 6.94 | 7.01 | 7.00 | qfq | 22,888,400 | 160,257,120 | 1.30% |
| 2025-03-17 | 7.00 | 7.04 | 6.91 | 6.92 | 6.91 | qfq | 16,820,000 | 116,992,962 | -0.43% |
| 2025-03-14 | 6.95 | 6.99 | 6.78 | 6.95 | 6.94 | qfq | 17,276,700 | 119,420,840 | 0.43% |
| 2025-03-13 | 6.98 | 7.12 | 6.85 | 6.92 | 6.91 | qfq | 20,847,900 | 145,190,048 | -1.00% |
| 2025-03-12 | 6.85 | 7.14 | 6.78 | 6.99 | 6.98 | qfq | 29,403,230 | 204,721,682 | 2.49% |
| 2025-03-11 | 6.71 | 6.89 | 6.60 | 6.82 | 6.81 | qfq | 16,799,800 | 112,579,095 | 1.04% |
| 2025-03-10 | 6.92 | 6.95 | 6.74 | 6.75 | 6.74 | qfq | 13,398,830 | 91,237,128 | -1.89% |
| 2025-03-07 | 6.90 | 7.04 | 6.80 | 6.88 | 6.87 | qfq | 16,841,300 | 116,286,012 | -0.58% |
| 2025-03-06 | 6.81 | 6.97 | 6.81 | 6.92 | 6.91 | qfq | 16,389,700 | 113,312,085 | 1.76% |
| 2025-03-05 | 6.70 | 6.80 | 6.60 | 6.80 | 6.79 | qfq | 13,529,547 | 90,471,258 | 1.34% |
| 2025-03-04 | 6.60 | 6.73 | 6.58 | 6.71 | 6.70 | qfq | 11,063,748 | 74,002,331 | 0.75% |
| 2025-03-03 | 6.63 | 6.80 | 6.62 | 6.66 | 6.65 | qfq | 12,380,310 | 83,041,198 | 0.30% |
| 2025-02-28 | 6.85 | 6.88 | 6.61 | 6.64 | 6.63 | qfq | 14,774,102 | 99,363,303 | -3.63% |
| 2025-02-27 | 6.98 | 7.06 | 6.81 | 6.89 | 6.88 | qfq | 15,167,900 | 105,108,191 | -1.29% |
| 2025-02-26 | 7.10 | 7.10 | 6.91 | 6.98 | 6.97 | qfq | 16,001,402 | 111,851,918 | -0.29% |
| 2025-02-25 | 6.95 | 7.10 | 6.91 | 7.00 | 6.99 | qfq | 17,451,694 | 122,092,028 | -0.28% |
| 2025-02-24 | 7.00 | 7.15 | 6.88 | 7.02 | 7.01 | qfq | 23,737,978 | 166,431,884 | 0.57% |
| 2025-02-21 | 6.85 | 7.04 | 6.80 | 6.98 | 6.97 | qfq | 24,775,384 | 171,750,941 | 1.31% |
| 2025-02-20 | 6.90 | 6.98 | 6.83 | 6.89 | 6.88 | qfq | 16,149,600 | 111,411,995 | 0.00% |
| 2025-02-19 | 6.79 | 7.01 | 6.78 | 6.89 | 6.88 | qfq | 19,658,898 | 135,564,054 | 2.53% |
| 2025-02-18 | 6.95 | 7.00 | 6.71 | 6.72 | 6.71 | qfq | 22,670,502 | 155,333,007 | -3.72% |
| 2025-02-17 | 6.90 | 7.04 | 6.86 | 6.98 | 6.97 | qfq | 29,944,400 | 208,154,033 | 1.75% |
| 2025-02-14 | 6.80 | 6.90 | 6.69 | 6.86 | 6.85 | qfq | 14,430,101 | 98,168,793 | 0.59% |
| 2025-02-13 | 6.87 | 6.94 | 6.80 | 6.82 | 6.81 | qfq | 16,118,202 | 110,565,269 | -1.45% |
| 2025-02-12 | 6.85 | 6.95 | 6.80 | 6.92 | 6.91 | qfq | 20,357,100 | 140,042,709 | 0.14% |
| 2025-02-11 | 6.96 | 6.97 | 6.79 | 6.91 | 6.90 | qfq | 20,780,604 | 142,635,959 | -0.72% |
| 2025-02-10 | 6.78 | 7.05 | 6.76 | 6.96 | 6.95 | qfq | 33,536,583 | 231,533,938 | 4.35% |
| 2025-02-07 | 6.50 | 6.79 | 6.49 | 6.67 | 6.66 | qfq | 22,246,500 | 148,259,218 | 2.62% |
| 2025-02-06 | 6.31 | 6.51 | 6.26 | 6.50 | 6.49 | qfq | 16,511,628 | 105,737,555 | 2.04% |
| 2025-02-05 | 6.35 | 6.45 | 6.31 | 6.37 | 6.36 | qfq | 16,893,225 | 107,745,690 | 2.41% |
| 2025-01-27 | 6.28 | 6.40 | 6.22 | 6.22 | 6.21 | qfq | 17,708,789 | 111,937,381 | 1.14% |
| 2025-01-24 | 6.04 | 6.18 | 5.99 | 6.15 | 6.14 | qfq | 10,706,424 | 65,268,401 | 1.82% |
| 2025-01-23 | 6.04 | 6.19 | 6.04 | 6.04 | 6.03 | qfq | 12,043,400 | 73,827,846 | 0.67% |
| 2025-01-22 | 6.04 | 6.16 | 5.95 | 6.00 | 5.99 | qfq | 8,606,700 | 52,175,109 | -1.48% |
| 2025-01-21 | 6.16 | 6.18 | 6.03 | 6.09 | 6.08 | qfq | 11,193,300 | 68,141,175 | -0.81% |
| 2025-01-20 | 6.34 | 6.40 | 6.09 | 6.14 | 6.13 | qfq | 18,953,900 | 117,444,050 | 0.16% |
| 2025-01-17 | 6.10 | 6.17 | 6.03 | 6.13 | 6.12 | qfq | 8,651,800 | 52,942,972 | 0.33% |
| 2025-01-16 | 6.09 | 6.23 | 6.05 | 6.11 | 6.10 | qfq | 15,151,817 | 93,107,611 | -0.97% |
| 2025-01-15 | 5.86 | 6.23 | 5.86 | 6.17 | 6.16 | qfq | 22,762,422 | 139,027,299 | 4.75% |
| 2025-01-14 | 5.61 | 5.90 | 5.60 | 5.89 | 5.88 | qfq | 11,884,600 | 68,862,179 | 5.37% |
| 2025-01-13 | 5.46 | 5.67 | 5.39 | 5.59 | 5.58 | qfq | 10,454,980 | 57,948,351 | 0.18% |
| 2025-01-10 | 5.74 | 5.85 | 5.56 | 5.58 | 5.57 | qfq | 10,963,000 | 62,774,899 | -3.13% |
| 2025-01-09 | 5.65 | 5.80 | 5.61 | 5.76 | 5.75 | qfq | 9,929,702 | 56,982,007 | 1.77% |
| 2025-01-08 | 5.74 | 5.76 | 5.46 | 5.66 | 5.65 | qfq | 12,160,502 | 68,372,668 | -1.22% |
| 2025-01-07 | 5.51 | 5.73 | 5.49 | 5.73 | 5.72 | qfq | 12,615,700 | 70,877,595 | 3.99% |
| 2025-01-06 | 5.69 | 5.71 | 5.46 | 5.51 | 5.50 | qfq | 14,642,569 | 81,339,906 | -4.17% |
| 2025-01-03 | 6.02 | 6.07 | 5.70 | 5.75 | 5.74 | qfq | 19,809,667 | 115,482,443 | -4.33% |
| 2025-01-02 | 6.08 | 6.23 | 5.96 | 6.01 | 6.00 | qfq | 17,525,400 | 106,848,745 | -0.66% |
| 2024-12-31 | 6.26 | 6.34 | 6.04 | 6.05 | 6.04 | qfq | 14,712,125 | 90,012,330 | -3.20% |
| 2024-12-30 | 6.40 | 6.45 | 6.15 | 6.25 | 6.24 | qfq | 20,685,700 | 129,533,207 | -2.65% |
| 2024-12-27 | 6.55 | 6.68 | 6.42 | 6.42 | 6.41 | qfq | 44,262,424 | 289,465,823 | -1.98% |
| 2024-12-26 | 5.93 | 6.55 | 5.93 | 6.55 | 6.54 | qfq | 44,105,705 | 283,125,989 | 10.08% |
| 2024-12-25 | 6.06 | 6.07 | 5.77 | 5.95 | 5.94 | qfq | 13,953,229 | 82,125,601 | -1.82% |
| 2024-12-24 | 6.09 | 6.15 | 5.92 | 6.06 | 6.05 | qfq | 14,271,029 | 85,963,172 | 0.33% |
| 2024-12-23 | 6.55 | 6.57 | 6.03 | 6.04 | 6.03 | qfq | 23,499,930 | 145,748,858 | -7.93% |
| 2024-12-20 | 6.52 | 6.67 | 6.48 | 6.56 | 6.55 | qfq | 12,230,629 | 80,168,118 | 0.61% |
| 2024-12-19 | 6.44 | 6.58 | 6.34 | 6.52 | 6.51 | qfq | 14,151,600 | 91,225,402 | -0.76% |
| 2024-12-18 | 6.50 | 6.74 | 6.32 | 6.57 | 6.56 | qfq | 21,621,204 | 142,381,282 | 2.02% |
| 2024-12-17 | 7.00 | 7.00 | 6.43 | 6.44 | 6.43 | qfq | 28,125,619 | 185,216,253 | -8.39% |
| 2024-12-16 | 6.98 | 7.12 | 6.96 | 7.03 | 7.02 | qfq | 23,077,583 | 162,735,941 | 1.74% |
| 2024-12-13 | 7.04 | 7.07 | 6.89 | 6.91 | 6.90 | qfq | 16,424,514 | 114,792,635 | -2.54% |
| 2024-12-12 | 7.06 | 7.15 | 6.95 | 7.09 | 7.08 | qfq | 19,540,086 | 137,876,863 | 0.14% |
| 2024-12-11 | 7.04 | 7.08 | 6.98 | 7.08 | 7.07 | qfq | 19,925,948 | 139,981,923 | 0.14% |
| 2024-12-10 | 7.29 | 7.40 | 7.04 | 7.07 | 7.06 | qfq | 30,402,387 | 219,028,122 | -0.98% |
| 2024-12-09 | 7.15 | 7.29 | 7.01 | 7.14 | 7.13 | qfq | 25,343,500 | 180,469,204 | -1.52% |
| 2024-12-06 | 7.19 | 7.48 | 7.12 | 7.25 | 7.24 | qfq | 31,415,195 | 229,346,286 | 1.54% |
| 2024-12-05 | 6.98 | 7.19 | 6.93 | 7.14 | 7.13 | qfq | 23,149,456 | 164,527,177 | 1.71% |
| 2024-12-04 | 7.23 | 7.23 | 6.93 | 7.02 | 7.01 | qfq | 35,788,954 | 252,544,606 | -4.23% |
| 2024-12-03 | 6.84 | 7.50 | 6.77 | 7.33 | 7.32 | qfq | 54,547,692 | 387,314,248 | 7.01% |
| 2024-12-02 | 6.81 | 6.90 | 6.76 | 6.85 | 6.84 | qfq | 28,828,183 | 196,545,662 | 0.74% |
| 2024-11-29 | 6.74 | 6.85 | 6.60 | 6.80 | 6.79 | qfq | 27,867,500 | 187,917,395 | 0.89% |
| 2024-11-28 | 6.73 | 6.95 | 6.69 | 6.74 | 6.73 | qfq | 37,343,718 | 253,739,002 | -2.03% |
| 2024-11-27 | 6.37 | 7.06 | 6.11 | 6.88 | 6.87 | qfq | 52,554,046 | 352,003,261 | 7.17% |
| 2024-11-26 | 6.39 | 6.57 | 6.31 | 6.42 | 6.41 | qfq | 14,986,829 | 96,459,159 | 0.31% |
| 2024-11-25 | 6.35 | 6.46 | 6.21 | 6.40 | 6.39 | qfq | 17,412,300 | 109,852,782 | 0.79% |
| 2024-11-22 | 6.52 | 6.85 | 6.32 | 6.35 | 6.34 | qfq | 28,417,980 | 187,367,277 | -2.76% |
| 2024-11-21 | 6.51 | 6.62 | 6.43 | 6.53 | 6.52 | qfq | 16,308,949 | 106,195,279 | -0.61% |
| 2024-11-20 | 6.46 | 6.60 | 6.33 | 6.57 | 6.56 | qfq | 19,308,002 | 125,146,278 | 2.66% |
| 2024-11-19 | 6.32 | 6.41 | 6.16 | 6.40 | 6.39 | qfq | 21,445,800 | 134,819,445 | 2.24% |
| 2024-11-18 | 6.69 | 6.76 | 6.22 | 6.26 | 6.25 | qfq | 28,174,061 | 179,673,951 | -6.43% |
| 2024-11-15 | 6.78 | 7.00 | 6.66 | 6.69 | 6.68 | qfq | 29,001,300 | 198,715,416 | -1.62% |
| 2024-11-14 | 7.20 | 7.28 | 6.78 | 6.80 | 6.79 | qfq | 47,206,291 | 331,170,441 | -7.61% |
| 2024-11-13 | 7.15 | 7.50 | 7.12 | 7.36 | 7.35 | qfq | 52,051,243 | 382,403,363 | 1.80% |
| 2024-11-12 | 8.09 | 8.09 | 7.13 | 7.23 | 7.22 | qfq | 83,431,397 | 624,999,026 | -5.98% |
| 2024-11-11 | 7.00 | 7.69 | 6.99 | 7.69 | 7.68 | qfq | 30,458,850 | 227,141,482 | 10.01% |
| 2024-11-08 | 6.60 | 7.34 | 6.44 | 6.99 | 6.98 | qfq | 66,759,863 | 459,228,034 | 4.48% |
| 2024-11-07 | 6.24 | 6.74 | 6.16 | 6.69 | 6.68 | qfq | 53,185,892 | 345,404,875 | 6.53% |
| 2024-11-06 | 6.20 | 6.54 | 6.07 | 6.28 | 6.27 | qfq | 43,753,044 | 273,519,679 | 1.29% |
| 2024-11-05 | 6.08 | 6.28 | 6.07 | 6.20 | 6.19 | qfq | 32,587,212 | 201,381,278 | 2.82% |
| 2024-11-04 | 5.96 | 6.06 | 5.89 | 6.03 | 6.02 | qfq | 19,228,400 | 115,102,616 | 1.86% |
| 2024-11-01 | 6.17 | 6.25 | 5.82 | 5.92 | 5.91 | qfq | 39,657,171 | 237,668,990 | -5.28% |
| 2024-10-31 | 6.13 | 6.40 | 6.03 | 6.25 | 6.24 | qfq | 50,431,785 | 314,269,544 | 1.96% |
| 2024-10-30 | 5.89 | 6.27 | 5.89 | 6.13 | 6.12 | qfq | 42,885,883 | 261,974,370 | 1.83% |
| 2024-10-29 | 6.26 | 6.44 | 5.98 | 6.02 | 6.01 | qfq | 67,216,697 | 414,111,258 | -3.99% |
| 2024-10-28 | 5.97 | 6.45 | 5.90 | 6.27 | 6.26 | qfq | 93,434,862 | 582,798,782 | 7.00% |
| 2024-10-25 | 5.35 | 5.86 | 5.34 | 5.86 | 5.85 | qfq | 59,517,301 | 340,564,267 | 9.94% |
| 2024-10-24 | 5.20 | 5.37 | 5.20 | 5.33 | 5.32 | qfq | 14,328,300 | 75,887,935 | 1.33% |
| 2024-10-23 | 5.36 | 5.38 | 5.24 | 5.26 | 5.25 | qfq | 17,916,237 | 95,140,471 | -1.68% |
| 2024-10-22 | 5.30 | 5.40 | 5.27 | 5.35 | 5.34 | qfq | 23,927,045 | 127,793,708 | 1.71% |
| 2024-10-21 | 5.16 | 5.34 | 5.14 | 5.26 | 5.25 | qfq | 25,710,418 | 134,628,747 | 2.14% |
| 2024-10-18 | 5.07 | 5.22 | 4.98 | 5.15 | 5.14 | qfq | 21,921,010 | 111,701,596 | 1.38% |
| 2024-10-17 | 5.15 | 5.25 | 5.07 | 5.08 | 5.07 | qfq | 17,246,500 | 88,988,796 | -1.55% |
| 2024-10-16 | 5.06 | 5.24 | 5.05 | 5.16 | 5.15 | qfq | 17,759,524 | 91,673,552 | 0.78% |
| 2024-10-15 | 5.15 | 5.34 | 5.09 | 5.12 | 5.11 | qfq | 21,988,510 | 114,399,331 | -1.54% |
| 2024-10-14 | 5.12 | 5.25 | 5.06 | 5.20 | 5.19 | qfq | 26,070,100 | 134,599,583 | 2.77% |
| 2024-10-11 | 5.19 | 5.30 | 5.00 | 5.06 | 5.05 | qfq | 32,561,740 | 166,791,742 | -6.12% |
| 2024-10-10 | 5.18 | 5.60 | 5.02 | 5.39 | 5.38 | qfq | 52,259,434 | 279,915,739 | 5.89% |
| 2024-10-09 | 5.50 | 5.50 | 5.08 | 5.09 | 5.08 | qfq | 40,649,790 | 213,046,586 | -9.43% |
| 2024-10-08 | 5.84 | 5.84 | 5.32 | 5.62 | 5.61 | qfq | 61,357,822 | 341,975,831 | 5.84% |
| 2024-09-30 | 5.07 | 5.34 | 4.90 | 5.31 | 5.30 | qfq | 49,573,896 | 254,736,990 | 9.03% |
| 2024-09-27 | 4.75 | 4.94 | 4.75 | 4.87 | 4.86 | qfq | 24,536,390 | 119,244,900 | 3.40% |
| 2024-09-26 | 4.65 | 4.75 | 4.57 | 4.71 | 4.70 | qfq | 25,133,694 | 116,732,804 | 3.74% |
| 2024-09-25 | 4.56 | 4.67 | 4.53 | 4.54 | 4.53 | qfq | 25,473,491 | 117,084,266 | 0.67% |
| 2024-09-24 | 4.36 | 4.53 | 4.32 | 4.51 | 4.50 | qfq | 22,377,600 | 99,381,163 | 3.20% |
| 2024-09-23 | 4.35 | 4.48 | 4.32 | 4.37 | 4.36 | qfq | 15,203,400 | 66,851,965 | 0.23% |
| 2024-09-20 | 4.40 | 4.40 | 4.33 | 4.36 | 4.35 | qfq | 15,582,508 | 67,925,523 | -1.58% |
| 2024-09-19 | 4.33 | 4.46 | 4.29 | 4.43 | 4.42 | qfq | 24,158,190 | 106,423,415 | 2.78% |
| 2024-09-18 | 4.25 | 4.34 | 4.16 | 4.31 | 4.30 | qfq | 17,547,200 | 74,550,875 | 0.70% |
| 2024-09-13 | 4.35 | 4.38 | 4.23 | 4.28 | 4.27 | qfq | 19,116,900 | 82,409,732 | -0.70% |
| 2024-09-12 | 4.33 | 4.38 | 4.28 | 4.31 | 4.30 | qfq | 19,242,900 | 83,266,569 | -0.46% |
| 2024-09-11 | 4.41 | 4.51 | 4.31 | 4.33 | 4.32 | qfq | 28,344,090 | 123,750,518 | -3.56% |
| 2024-09-10 | 4.67 | 4.70 | 4.40 | 4.49 | 4.48 | qfq | 35,251,811 | 159,237,024 | -3.65% |
| 2024-09-09 | 4.59 | 4.72 | 4.50 | 4.66 | 4.65 | qfq | 38,121,290 | 176,785,371 | 0.43% |
| 2024-09-06 | 4.64 | 4.76 | 4.61 | 4.64 | 4.63 | qfq | 42,676,243 | 199,335,605 | -2.73% |
| 2024-09-05 | 4.92 | 5.08 | 4.64 | 4.77 | 4.76 | qfq | 78,930,745 | 380,987,080 | -0.63% |
| 2024-09-04 | 4.35 | 4.80 | 4.32 | 4.80 | 4.79 | qfq | 46,925,863 | 217,612,401 | 10.09% |
| 2024-09-03 | 4.25 | 4.45 | 4.21 | 4.36 | 4.35 | qfq | 36,635,500 | 159,749,948 | -0.91% |
| 2024-09-02 | 4.34 | 4.55 | 4.29 | 4.40 | 4.39 | qfq | 57,892,143 | 257,657,538 | 6.28% |
| 2024-08-30 | 4.09 | 4.22 | 4.06 | 4.14 | 4.13 | qfq | 9,422,100 | 39,189,515 | 0.98% |
| 2024-08-29 | 4.05 | 4.12 | 4.00 | 4.10 | 4.09 | qfq | 4,549,500 | 18,541,879 | 0.74% |
| 2024-08-28 | 3.99 | 4.10 | 3.95 | 4.07 | 4.06 | qfq | 5,290,400 | 21,402,681 | 1.75% |
| 2024-08-27 | 4.08 | 4.09 | 3.99 | 4.00 | 3.99 | qfq | 3,596,801 | 14,484,349 | -1.23% |
| 2024-08-26 | 4.01 | 4.08 | 3.98 | 4.05 | 4.04 | qfq | 4,584,000 | 18,506,898 | 0.75% |
| 2024-08-23 | 4.06 | 4.08 | 3.99 | 4.02 | 4.01 | qfq | 5,325,700 | 21,471,545 | -0.99% |
| 2024-08-22 | 4.14 | 4.19 | 4.04 | 4.06 | 4.05 | qfq | 7,763,100 | 31,846,180 | -2.64% |
| 2024-08-21 | 4.07 | 4.23 | 4.07 | 4.17 | 4.16 | qfq | 8,498,400 | 35,358,484 | 1.46% |
| 2024-08-20 | 4.14 | 4.15 | 4.06 | 4.11 | 4.10 | qfq | 6,437,402 | 26,351,774 | -0.96% |
| 2024-08-19 | 4.07 | 4.18 | 4.06 | 4.15 | 4.14 | qfq | 6,279,600 | 26,001,160 | 1.47% |
| 2024-08-16 | 4.13 | 4.15 | 4.09 | 4.09 | 4.08 | qfq | 5,000,800 | 20,571,391 | -0.97% |
| 2024-08-15 | 4.07 | 4.16 | 4.04 | 4.13 | 4.12 | qfq | 7,089,565 | 29,123,232 | 0.73% |
| 2024-08-14 | 4.10 | 4.16 | 4.08 | 4.10 | 4.09 | qfq | 5,042,800 | 20,795,931 | -0.49% |
| 2024-08-13 | 4.11 | 4.13 | 4.05 | 4.12 | 4.11 | qfq | 7,023,800 | 28,719,930 | 0.00% |
| 2024-08-12 | 4.20 | 4.23 | 4.08 | 4.12 | 4.11 | qfq | 10,338,200 | 42,871,519 | -2.37% |
| 2024-08-09 | 4.30 | 4.35 | 4.20 | 4.22 | 4.21 | qfq | 11,738,200 | 50,093,350 | -2.09% |
| 2024-08-08 | 4.35 | 4.39 | 4.26 | 4.31 | 4.30 | qfq | 26,749,602 | 115,505,517 | -4.22% |
| 2024-08-07 | 4.60 | 4.82 | 4.40 | 4.50 | 4.49 | qfq | 41,470,767 | 190,746,643 | -2.17% |
| 2024-08-06 | 4.44 | 4.69 | 4.30 | 4.60 | 4.59 | qfq | 36,524,704 | 164,478,140 | 5.50% |
| 2024-08-05 | 4.36 | 4.52 | 4.36 | 4.36 | 4.35 | qfq | 21,958,802 | 97,023,143 | 1.40% |
| 2024-08-02 | 4.27 | 4.44 | 4.24 | 4.30 | 4.29 | qfq | 13,125,100 | 57,162,389 | -0.23% |
| 2024-08-01 | 4.20 | 4.37 | 4.17 | 4.31 | 4.30 | qfq | 12,453,720 | 53,223,640 | 1.89% |
| 2024-07-31 | 4.16 | 4.27 | 4.16 | 4.23 | 4.22 | qfq | 10,573,020 | 44,709,212 | 1.93% |
| 2024-07-30 | 4.10 | 4.18 | 4.07 | 4.15 | 4.14 | qfq | 6,702,300 | 27,720,635 | 0.97% |
| 2024-07-29 | 4.07 | 4.14 | 4.03 | 4.11 | 4.10 | qfq | 5,584,800 | 22,862,634 | 0.98% |
| 2024-07-26 | 4.00 | 4.07 | 4.00 | 4.07 | 4.06 | qfq | 5,021,200 | 20,307,355 | 1.75% |
| 2024-07-25 | 3.98 | 4.07 | 3.97 | 4.00 | 3.99 | qfq | 5,050,842 | 20,223,314 | -0.99% |
| 2024-07-24 | 4.08 | 4.16 | 4.02 | 4.04 | 4.03 | qfq | 7,454,300 | 30,405,280 | -1.94% |
| 2024-07-23 | 4.12 | 4.21 | 4.09 | 4.12 | 4.11 | qfq | 8,844,800 | 36,815,481 | -0.24% |
| 2024-07-22 | 4.10 | 4.18 | 4.05 | 4.13 | 4.12 | qfq | 8,249,600 | 33,986,135 | 0.24% |
| 2024-07-19 | 4.21 | 4.25 | 4.11 | 4.12 | 4.11 | qfq | 14,548,600 | 60,684,848 | -2.14% |
| 2024-07-18 | 3.95 | 4.25 | 3.85 | 4.21 | 4.20 | qfq | 23,801,463 | 97,531,030 | 6.58% |
| 2024-07-17 | 3.92 | 4.00 | 3.88 | 3.95 | 3.94 | qfq | 5,209,403 | 20,610,576 | 0.77% |
| 2024-07-16 | 3.91 | 3.95 | 3.87 | 3.92 | 3.91 | qfq | 3,875,283 | 15,090,329 | 0.77% |
| 2024-07-15 | 3.96 | 3.96 | 3.88 | 3.89 | 3.88 | qfq | 4,686,400 | 18,294,952 | -1.77% |
| 2024-07-12 | 3.98 | 4.05 | 3.95 | 3.96 | 3.95 | qfq | 5,240,570 | 20,932,508 | -1.00% |
| 2024-07-11 | 3.95 | 4.00 | 3.95 | 4.00 | 3.99 | qfq | 5,724,150 | 22,801,821 | 2.56% |
| 2024-07-10 | 4.00 | 4.00 | 3.89 | 3.90 | 3.89 | qfq | 4,343,900 | 17,100,725 | -2.50% |
| 2024-07-09 | 3.93 | 4.00 | 3.87 | 4.00 | 3.99 | qfq | 4,688,181 | 18,522,728 | 1.78% |
| 2024-07-08 | 4.03 | 4.08 | 3.92 | 3.93 | 3.92 | qfq | 5,467,200 | 21,716,873 | -3.20% |
| 2024-07-05 | 3.97 | 4.06 | 3.94 | 4.06 | 4.05 | qfq | 3,755,100 | 15,113,970 | 1.75% |
| 2024-07-04 | 4.10 | 4.15 | 3.98 | 3.99 | 3.98 | qfq | 7,709,100 | 31,163,212 | -3.39% |
| 2024-07-03 | 4.05 | 4.14 | 4.03 | 4.13 | 4.12 | qfq | 7,556,400 | 31,089,648 | 1.47% |
| 2024-07-02 | 3.98 | 4.10 | 3.94 | 4.07 | 4.06 | qfq | 8,226,002 | 33,395,090 | 1.75% |
| 2024-07-01 | 3.99 | 4.05 | 3.95 | 4.00 | 3.99 | qfq | 5,822,400 | 23,215,337 | 0.25% |
| 2024-06-28 | 3.98 | 4.08 | 3.94 | 3.99 | 3.98 | qfq | 5,317,806 | 21,344,623 | 0.25% |
| 2024-06-27 | 4.04 | 4.07 | 3.96 | 3.98 | 3.97 | qfq | 5,149,306 | 20,676,201 | -1.49% |
| 2024-06-26 | 3.90 | 4.07 | 3.86 | 4.04 | 4.03 | qfq | 6,916,870 | 27,482,732 | 2.02% |
| 2024-06-25 | 3.90 | 4.11 | 3.90 | 3.96 | 3.95 | qfq | 7,827,408 | 31,396,886 | 0.51% |
| 2024-06-24 | 4.09 | 4.09 | 3.91 | 3.94 | 3.93 | qfq | 9,100,000 | 36,102,644 | -5.06% |
| 2024-06-21 | 4.22 | 4.26 | 4.12 | 4.15 | 4.14 | qfq | 13,148,602 | 54,824,014 | -4.60% |
| 2024-06-20 | 4.11 | 4.35 | 4.01 | 4.35 | 4.34 | qfq | 13,315,720 | 55,323,627 | 5.84% |
| 2024-06-19 | 4.15 | 4.20 | 4.09 | 4.11 | 4.10 | qfq | 3,855,400 | 15,939,452 | -0.72% |
| 2024-06-18 | 4.10 | 4.15 | 4.06 | 4.14 | 4.13 | qfq | 4,700,541 | 19,372,684 | 1.72% |
| 2024-06-17 | 4.09 | 4.12 | 4.06 | 4.07 | 4.06 | qfq | 4,967,041 | 20,278,726 | -1.21% |
| 2024-06-14 | 4.10 | 4.19 | 4.05 | 4.12 | 4.11 | qfq | 5,170,400 | 21,331,858 | 0.24% |
| 2024-06-13 | 4.20 | 4.22 | 4.11 | 4.11 | 4.10 | qfq | 5,135,000 | 21,256,610 | -2.14% |
| 2024-06-12 | 4.09 | 4.23 | 4.05 | 4.20 | 4.19 | qfq | 7,774,300 | 32,403,720 | 3.45% |
| 2024-06-11 | 4.03 | 4.09 | 3.93 | 4.06 | 4.05 | qfq | 5,857,958 | 23,614,890 | 0.25% |
| 2024-06-07 | 4.01 | 4.12 | 3.98 | 4.05 | 4.04 | qfq | 9,872,820 | 39,916,581 | 2.02% |
| 2024-06-06 | 4.32 | 4.37 | 3.94 | 3.97 | 3.96 | qfq | 18,004,210 | 72,863,821 | -8.10% |
| 2024-06-05 | 4.40 | 4.40 | 4.31 | 4.32 | 4.31 | qfq | 4,533,400 | 19,697,382 | -2.04% |
| 2024-06-04 | 4.45 | 4.46 | 4.35 | 4.41 | 4.40 | qfq | 5,054,903 | 22,192,556 | -1.56% |
| 2024-06-03 | 4.60 | 4.60 | 4.43 | 4.48 | 4.47 | qfq | 5,966,656 | 26,731,599 | -1.97% |
| 2024-05-31 | 4.51 | 4.60 | 4.51 | 4.57 | 4.56 | qfq | 3,849,868 | 17,561,527 | 1.33% |
| 2024-05-30 | 4.55 | 4.58 | 4.50 | 4.51 | 4.50 | qfq | 5,546,736 | 25,076,305 | -1.96% |
| 2024-05-29 | 4.59 | 4.71 | 4.55 | 4.60 | 4.59 | qfq | 6,944,974 | 32,251,221 | 1.32% |
| 2024-05-28 | 4.59 | 4.64 | 4.52 | 4.54 | 4.53 | qfq | 4,126,774 | 18,887,099 | -1.09% |
| 2024-05-27 | 4.68 | 4.68 | 4.51 | 4.59 | 4.58 | qfq | 5,601,396 | 25,578,061 | -0.22% |
| 2024-05-24 | 4.62 | 4.67 | 4.57 | 4.60 | 4.59 | qfq | 4,516,300 | 20,869,139 | -1.08% |
| 2024-05-23 | 4.82 | 4.82 | 4.62 | 4.65 | 4.64 | qfq | 10,155,000 | 47,712,559 | -4.32% |
| 2024-05-22 | 4.76 | 4.88 | 4.71 | 4.86 | 4.85 | qfq | 10,814,400 | 52,283,194 | 2.75% |
| 2024-05-21 | 4.81 | 4.82 | 4.71 | 4.73 | 4.72 | qfq | 6,835,900 | 32,533,506 | -2.27% |
| 2024-05-20 | 4.86 | 4.88 | 4.83 | 4.84 | 4.83 | qfq | 6,606,200 | 32,084,629 | -0.41% |
| 2024-05-17 | 4.82 | 4.88 | 4.78 | 4.86 | 4.85 | qfq | 5,186,400 | 25,036,170 | 0.62% |
| 2024-05-16 | 4.76 | 4.86 | 4.75 | 4.83 | 4.82 | qfq | 7,483,684 | 36,117,689 | 1.47% |
| 2024-05-15 | 4.81 | 4.83 | 4.75 | 4.76 | 4.75 | qfq | 4,457,100 | 21,353,064 | -1.65% |
| 2024-05-14 | 4.72 | 4.85 | 4.72 | 4.84 | 4.83 | qfq | 7,900,211 | 38,046,930 | 2.11% |
| 2024-05-13 | 4.82 | 4.85 | 4.71 | 4.74 | 4.73 | qfq | 7,722,860 | 36,884,341 | -1.86% |
| 2024-05-10 | 4.84 | 4.87 | 4.77 | 4.83 | 4.82 | qfq | 6,417,100 | 30,908,500 | 0.42% |
| 2024-05-09 | 4.74 | 4.84 | 4.74 | 4.81 | 4.80 | qfq | 5,685,953 | 27,350,343 | 0.84% |
| 2024-05-08 | 4.82 | 4.87 | 4.77 | 4.77 | 4.76 | qfq | 5,702,853 | 27,395,899 | -1.24% |
| 2024-05-07 | 4.82 | 4.84 | 4.79 | 4.83 | 4.82 | qfq | 5,596,900 | 26,959,656 | -0.41% |
| 2024-05-06 | 4.85 | 4.86 | 4.70 | 4.85 | 4.84 | qfq | 11,491,400 | 55,094,112 | 0.21% |
| 2024-04-30 | 4.80 | 4.90 | 4.79 | 4.84 | 4.83 | qfq | 10,711,100 | 51,943,421 | 1.26% |
| 2024-04-29 | 4.68 | 4.79 | 4.65 | 4.78 | 4.77 | qfq | 7,011,822 | 33,352,223 | 2.36% |
| 2024-04-26 | 4.60 | 4.68 | 4.56 | 4.67 | 4.66 | qfq | 6,764,700 | 31,352,785 | 1.74% |
| 2024-04-25 | 4.58 | 4.64 | 4.53 | 4.59 | 4.58 | qfq | 4,589,400 | 21,095,758 | -0.22% |
| 2024-04-24 | 4.62 | 4.65 | 4.57 | 4.60 | 4.59 | qfq | 6,680,753 | 30,736,241 | -1.08% |
| 2024-04-23 | 4.55 | 4.75 | 4.51 | 4.65 | 4.64 | qfq | 8,332,400 | 38,686,665 | 2.42% |
| 2024-04-22 | 4.42 | 4.59 | 4.32 | 4.54 | 4.53 | qfq | 11,942,035 | 53,617,523 | 2.71% |
| 2024-04-19 | 4.41 | 4.54 | 4.38 | 4.42 | 4.41 | qfq | 9,341,100 | 41,488,769 | -2.21% |
| 2024-04-18 | 4.54 | 4.62 | 4.49 | 4.52 | 4.51 | qfq | 9,891,700 | 45,004,356 | -1.95% |
| 2024-04-17 | 4.42 | 4.63 | 4.31 | 4.61 | 4.60 | qfq | 10,830,265 | 49,015,962 | 6.71% |
| 2024-04-16 | 4.47 | 4.47 | 4.31 | 4.32 | 4.31 | qfq | 14,197,346 | 62,191,084 | -4.21% |
| 2024-04-15 | 4.63 | 4.67 | 4.30 | 4.51 | 4.50 | qfq | 18,010,263 | 80,988,206 | -4.45% |
| 2024-04-12 | 4.77 | 4.83 | 4.71 | 4.72 | 4.71 | qfq | 5,846,735 | 27,824,021 | -1.46% |
| 2024-04-11 | 4.69 | 4.84 | 4.67 | 4.79 | 4.78 | qfq | 7,202,042 | 34,541,544 | 1.27% |
| 2024-04-10 | 4.86 | 4.87 | 4.67 | 4.73 | 4.72 | qfq | 9,358,178 | 44,458,185 | -2.67% |
| 2024-04-09 | 4.82 | 4.88 | 4.79 | 4.86 | 4.85 | qfq | 6,721,157 | 32,507,450 | 1.04% |
| 2024-04-08 | 4.97 | 4.97 | 4.81 | 4.81 | 4.80 | qfq | 10,288,258 | 50,054,450 | -3.22% |
| 2024-04-03 | 4.94 | 4.99 | 4.89 | 4.97 | 4.96 | qfq | 8,370,500 | 41,404,375 | -0.20% |
| 2024-04-02 | 5.03 | 5.04 | 4.93 | 4.98 | 4.97 | qfq | 9,354,154 | 46,576,442 | -1.19% |
| 2024-04-01 | 4.92 | 5.04 | 4.91 | 5.04 | 5.03 | qfq | 11,935,956 | 59,566,049 | 2.65% |
| 2024-03-29 | 4.92 | 4.95 | 4.81 | 4.91 | 4.90 | qfq | 13,152,846 | 64,016,255 | -0.20% |
| 2024-03-28 | 4.81 | 4.97 | 4.81 | 4.92 | 4.91 | qfq | 17,482,482 | 85,979,844 | 2.29% |
| 2024-03-27 | 5.07 | 5.09 | 4.81 | 4.81 | 4.80 | qfq | 20,028,259 | 98,387,534 | -5.50% |
| 2024-03-26 | 5.23 | 5.30 | 5.03 | 5.09 | 5.08 | qfq | 20,829,646 | 106,940,768 | -3.42% |
| 2024-03-25 | 5.55 | 5.68 | 5.24 | 5.27 | 5.26 | qfq | 37,790,424 | 206,573,365 | -5.05% |
| 2024-03-22 | 5.23 | 5.75 | 5.10 | 5.55 | 5.54 | qfq | 47,090,355 | 254,908,429 | 4.72% |
| 2024-03-21 | 5.38 | 5.58 | 5.27 | 5.30 | 5.29 | qfq | 40,204,840 | 216,734,404 | -2.21% |
| 2024-03-20 | 5.04 | 5.45 | 5.03 | 5.42 | 5.41 | qfq | 35,152,158 | 185,064,794 | 7.33% |
| 2024-03-19 | 5.10 | 5.14 | 5.03 | 5.05 | 5.04 | qfq | 11,466,294 | 58,320,150 | -0.98% |
| 2024-03-18 | 4.99 | 5.11 | 4.98 | 5.10 | 5.09 | qfq | 14,515,911 | 73,170,006 | 2.41% |
| 2024-03-15 | 4.94 | 4.99 | 4.91 | 4.98 | 4.97 | qfq | 7,710,700 | 38,143,637 | 0.40% |
| 2024-03-14 | 5.04 | 5.07 | 4.89 | 4.96 | 4.95 | qfq | 10,288,702 | 51,302,961 | -1.39% |
| 2024-03-13 | 4.99 | 5.07 | 4.93 | 5.03 | 5.02 | qfq | 11,420,140 | 57,192,999 | 0.40% |
| 2024-03-12 | 4.97 | 5.02 | 4.89 | 5.01 | 5.00 | qfq | 12,330,300 | 61,185,030 | 1.21% |
| 2024-03-11 | 4.83 | 4.95 | 4.81 | 4.95 | 4.94 | qfq | 9,891,302 | 48,534,059 | 2.48% |
| 2024-03-08 | 4.82 | 4.87 | 4.77 | 4.83 | 4.82 | qfq | 9,151,000 | 44,084,042 | 0.21% |
| 2024-03-07 | 4.91 | 4.96 | 4.81 | 4.82 | 4.81 | qfq | 10,727,900 | 52,469,312 | -1.43% |
| 2024-03-06 | 4.82 | 4.97 | 4.81 | 4.89 | 4.88 | qfq | 11,691,174 | 57,317,821 | 0.82% |
| 2024-03-05 | 4.98 | 4.98 | 4.83 | 4.85 | 4.84 | qfq | 13,233,900 | 64,696,037 | -2.61% |
| 2024-03-04 | 5.00 | 5.06 | 4.91 | 4.98 | 4.97 | qfq | 14,898,000 | 74,316,012 | -0.99% |
| 2024-03-01 | 4.95 | 5.16 | 4.85 | 5.03 | 5.02 | qfq | 22,365,602 | 111,667,024 | 1.62% |
| 2024-02-29 | 4.66 | 4.96 | 4.57 | 4.95 | 4.94 | qfq | 25,972,946 | 126,205,365 | 2.70% |
| 2024-02-28 | 5.08 | 5.32 | 4.82 | 4.82 | 4.81 | qfq | 38,286,800 | 195,946,234 | -4.74% |
| 2024-02-27 | 4.82 | 5.07 | 4.82 | 5.06 | 5.05 | qfq | 23,014,302 | 114,864,647 | 2.85% |
| 2024-02-26 | 4.83 | 5.03 | 4.77 | 4.92 | 4.91 | qfq | 25,367,440 | 124,281,120 | 1.44% |
| 2024-02-23 | 4.71 | 4.87 | 4.67 | 4.85 | 4.84 | qfq | 24,482,375 | 117,432,392 | 2.54% |
| 2024-02-22 | 4.63 | 4.75 | 4.60 | 4.73 | 4.72 | qfq | 23,219,934 | 108,889,949 | 0.00% |
| 2024-02-21 | 4.40 | 4.87 | 4.35 | 4.73 | 4.72 | qfq | 32,640,373 | 150,614,790 | 6.29% |
| 2024-02-20 | 4.65 | 4.66 | 4.40 | 4.45 | 4.44 | qfq | 30,925,874 | 139,456,697 | -1.55% |
| 2024-02-19 | 4.23 | 4.52 | 4.23 | 4.52 | 4.51 | qfq | 16,830,377 | 74,646,032 | 9.98% |
| 2024-02-08 | 3.79 | 4.13 | 3.79 | 4.11 | 4.10 | qfq | 20,544,706 | 81,572,442 | 9.31% |
| 2024-02-07 | 4.00 | 4.00 | 3.67 | 3.76 | 3.75 | qfq | 26,805,865 | 102,284,286 | -6.23% |
| 2024-02-06 | 3.98 | 4.23 | 3.83 | 4.01 | 4.00 | qfq | 32,171,215 | 126,380,113 | -5.87% |
| 2024-02-05 | 4.75 | 4.80 | 4.26 | 4.26 | 4.25 | qfq | 21,901,900 | 94,769,209 | -9.94% |
| 2024-02-02 | 4.99 | 5.36 | 4.55 | 4.73 | 4.72 | qfq | 26,520,007 | 131,938,942 | -4.25% |
| 2024-02-01 | 5.03 | 5.10 | 4.75 | 4.94 | 4.93 | qfq | 23,866,300 | 118,186,601 | -3.33% |
| 2024-01-31 | 5.20 | 5.56 | 5.03 | 5.11 | 5.10 | qfq | 28,528,859 | 149,260,878 | -3.04% |
| 2024-01-30 | 5.50 | 5.53 | 5.23 | 5.27 | 5.26 | qfq | 26,390,200 | 141,937,759 | -5.22% |
| 2024-01-29 | 5.57 | 5.84 | 5.42 | 5.56 | 5.55 | qfq | 36,075,998 | 202,743,520 | -0.18% |
| 2024-01-26 | 5.52 | 5.69 | 5.50 | 5.57 | 5.56 | qfq | 28,354,775 | 158,929,109 | 0.54% |
| 2024-01-25 | 5.28 | 5.60 | 5.18 | 5.54 | 5.53 | qfq | 34,007,700 | 184,853,458 | 5.52% |
| 2024-01-24 | 4.99 | 5.31 | 4.95 | 5.25 | 5.24 | qfq | 27,067,472 | 138,784,093 | 5.85% |
| 2024-01-23 | 4.86 | 4.97 | 4.75 | 4.96 | 4.95 | qfq | 12,111,429 | 58,851,847 | 0.81% |
| 2024-01-22 | 5.23 | 5.28 | 4.86 | 4.92 | 4.91 | qfq | 11,271,058 | 57,001,249 | -6.46% |
| 2024-01-19 | 5.33 | 5.35 | 5.25 | 5.26 | 5.25 | qfq | 5,995,702 | 31,712,170 | -1.13% |
| 2024-01-18 | 5.40 | 5.40 | 5.14 | 5.32 | 5.31 | qfq | 14,546,070 | 76,391,942 | -1.48% |
| 2024-01-17 | 5.52 | 5.56 | 5.40 | 5.40 | 5.39 | qfq | 6,857,832 | 37,562,255 | -2.17% |
| 2024-01-16 | 5.61 | 5.61 | 5.45 | 5.52 | 5.51 | qfq | 8,693,890 | 47,948,846 | -1.08% |
| 2024-01-15 | 5.58 | 5.65 | 5.55 | 5.58 | 5.57 | qfq | 5,815,002 | 32,568,535 | 0.00% |
| 2024-01-12 | 5.66 | 5.69 | 5.56 | 5.58 | 5.57 | qfq | 8,361,476 | 46,984,429 | -1.59% |
| 2024-01-11 | 5.57 | 5.71 | 5.56 | 5.67 | 5.66 | qfq | 10,427,402 | 59,128,326 | 1.80% |
| 2024-01-10 | 5.65 | 5.65 | 5.51 | 5.57 | 5.56 | qfq | 9,610,500 | 53,551,734 | -1.76% |
| 2024-01-09 | 5.62 | 5.73 | 5.60 | 5.67 | 5.66 | qfq | 10,509,800 | 59,659,011 | 0.71% |
| 2024-01-08 | 5.64 | 5.72 | 5.59 | 5.63 | 5.62 | qfq | 9,564,837 | 54,255,235 | -0.88% |
| 2024-01-05 | 5.82 | 5.83 | 5.65 | 5.68 | 5.67 | qfq | 11,687,905 | 66,932,101 | -2.07% |
| 2024-01-04 | 5.76 | 5.84 | 5.70 | 5.80 | 5.79 | qfq | 12,276,700 | 71,074,160 | 0.52% |
| 2024-01-03 | 5.66 | 5.85 | 5.65 | 5.77 | 5.76 | qfq | 17,828,870 | 102,734,919 | 1.23% |
| 2024-01-02 | 5.67 | 5.74 | 5.64 | 5.70 | 5.69 | qfq | 12,452,897 | 70,949,566 | 0.88% |
| 2023-12-29 | 5.61 | 5.68 | 5.56 | 5.65 | 5.64 | qfq | 13,246,003 | 74,726,456 | 0.89% |
| 2023-12-28 | 5.52 | 5.63 | 5.42 | 5.60 | 5.59 | qfq | 15,123,653 | 84,109,615 | 1.08% |
| 2023-12-27 | 5.51 | 5.56 | 5.46 | 5.54 | 5.53 | qfq | 10,499,510 | 57,894,640 | 0.36% |
| 2023-12-26 | 5.61 | 5.62 | 5.47 | 5.52 | 5.51 | qfq | 13,618,056 | 75,240,890 | -1.78% |
| 2023-12-25 | 5.76 | 5.81 | 5.59 | 5.62 | 5.61 | qfq | 16,039,307 | 90,822,328 | -2.60% |
| 2023-12-22 | 6.00 | 6.03 | 5.74 | 5.77 | 5.76 | qfq | 22,732,193 | 133,378,883 | -3.99% |
| 2023-12-21 | 5.90 | 6.04 | 5.85 | 6.01 | 6.00 | qfq | 20,091,314 | 119,773,471 | 0.33% |
| 2023-12-20 | 6.22 | 6.23 | 5.96 | 5.99 | 5.98 | qfq | 25,586,600 | 154,996,632 | -3.07% |
| 2023-12-19 | 6.31 | 6.34 | 6.12 | 6.18 | 6.17 | qfq | 28,742,863 | 178,008,342 | -1.59% |
| 2023-12-18 | 6.51 | 6.55 | 6.26 | 6.28 | 6.27 | qfq | 32,695,100 | 207,782,850 | -2.94% |
| 2023-12-15 | 6.65 | 6.73 | 6.35 | 6.47 | 6.46 | qfq | 43,921,268 | 284,723,618 | -1.82% |
| 2023-12-14 | 6.76 | 6.89 | 6.56 | 6.59 | 6.58 | qfq | 75,480,601 | 507,473,029 | -4.49% |
| 2023-12-13 | 7.40 | 7.40 | 6.69 | 6.90 | 6.89 | qfq | 129,370,840 | 905,402,695 | 1.32% |
| 2023-12-12 | 6.20 | 6.81 | 6.18 | 6.81 | 6.80 | qfq | 49,202,121 | 323,222,713 | 10.02% |
| 2023-12-11 | 6.14 | 6.19 | 6.05 | 6.19 | 6.18 | qfq | 19,982,294 | 122,474,362 | 1.48% |
| 2023-12-08 | 6.23 | 6.27 | 6.01 | 6.10 | 6.09 | qfq | 25,489,398 | 157,463,910 | -3.94% |
| 2023-12-07 | 6.29 | 6.40 | 6.24 | 6.35 | 6.34 | qfq | 35,300,989 | 222,872,582 | 0.79% |
| 2023-12-06 | 6.30 | 6.38 | 6.13 | 6.30 | 6.29 | qfq | 43,578,609 | 272,479,221 | 0.32% |
| 2023-12-05 | 6.28 | 6.47 | 6.16 | 6.28 | 6.27 | qfq | 50,366,882 | 318,618,825 | -0.48% |
| 2023-12-04 | 6.40 | 6.55 | 6.25 | 6.31 | 6.30 | qfq | 77,617,692 | 494,983,705 | -0.94% |
| 2023-12-01 | 5.83 | 6.37 | 5.78 | 6.37 | 6.36 | qfq | 48,272,618 | 300,869,674 | 10.02% |
| 2023-11-30 | 5.80 | 5.81 | 5.74 | 5.79 | 5.78 | qfq | 4,993,852 | 28,829,822 | 0.17% |
| 2023-11-29 | 5.83 | 5.88 | 5.77 | 5.78 | 5.77 | qfq | 5,760,900 | 33,592,210 | -0.69% |
| 2023-11-28 | 5.79 | 5.83 | 5.73 | 5.82 | 5.81 | qfq | 3,705,422 | 21,461,561 | 0.69% |
| 2023-11-27 | 5.77 | 5.82 | 5.75 | 5.78 | 5.77 | qfq | 4,944,500 | 28,595,415 | -0.52% |
| 2023-11-24 | 5.89 | 5.89 | 5.78 | 5.81 | 5.80 | qfq | 5,824,696 | 33,918,906 | -1.19% |
| 2023-11-23 | 5.87 | 5.89 | 5.80 | 5.88 | 5.87 | qfq | 5,995,900 | 35,081,864 | -0.17% |
| 2023-11-22 | 5.92 | 5.95 | 5.85 | 5.89 | 5.88 | qfq | 5,951,300 | 35,173,251 | 0.00% |
| 2023-11-21 | 5.94 | 5.95 | 5.87 | 5.89 | 5.88 | qfq | 7,391,900 | 43,720,743 | -0.34% |
| 2023-11-20 | 5.83 | 5.92 | 5.79 | 5.91 | 5.90 | qfq | 8,627,800 | 50,561,178 | 1.55% |
| 2023-11-17 | 5.79 | 5.84 | 5.75 | 5.82 | 5.81 | qfq | 5,053,994 | 29,308,580 | 0.69% |
| 2023-11-16 | 5.76 | 5.82 | 5.71 | 5.78 | 5.77 | qfq | 5,180,700 | 29,979,521 | 0.17% |
| 2023-11-15 | 5.83 | 5.85 | 5.74 | 5.77 | 5.76 | qfq | 4,322,900 | 24,985,712 | -0.52% |
| 2023-11-14 | 5.75 | 5.81 | 5.75 | 5.80 | 5.79 | qfq | 5,575,600 | 32,232,154 | 0.87% |
| 2023-11-13 | 5.65 | 5.77 | 5.65 | 5.75 | 5.74 | qfq | 5,780,808 | 33,195,492 | 1.95% |
| 2023-11-10 | 5.69 | 5.70 | 5.61 | 5.64 | 5.63 | qfq | 3,746,778 | 21,165,209 | -0.88% |
| 2023-11-09 | 5.79 | 5.81 | 5.68 | 5.69 | 5.68 | qfq | 5,593,600 | 31,997,663 | -1.56% |
| 2023-11-08 | 5.71 | 5.82 | 5.71 | 5.78 | 5.77 | qfq | 6,802,782 | 39,343,249 | 0.70% |
| 2023-11-07 | 5.67 | 5.75 | 5.65 | 5.74 | 5.73 | qfq | 7,451,208 | 42,531,289 | 0.88% |
| 2023-11-06 | 5.56 | 5.70 | 5.55 | 5.69 | 5.68 | qfq | 6,945,298 | 39,158,954 | 2.89% |
| 2023-11-03 | 5.50 | 5.55 | 5.48 | 5.53 | 5.52 | qfq | 5,113,800 | 28,247,063 | 0.36% |
| 2023-11-02 | 5.51 | 5.60 | 5.48 | 5.51 | 5.50 | qfq | 7,012,990 | 38,868,059 | 0.00% |
| 2023-11-01 | 5.48 | 5.54 | 5.47 | 5.51 | 5.50 | qfq | 5,513,658 | 30,376,420 | 0.36% |
| 2023-10-31 | 5.50 | 5.56 | 5.45 | 5.49 | 5.48 | qfq | 4,444,600 | 24,451,635 | -0.36% |
| 2023-10-30 | 5.50 | 5.53 | 5.47 | 5.51 | 5.50 | qfq | 6,317,416 | 34,789,222 | 0.36% |
| 2023-10-27 | 5.51 | 5.52 | 5.43 | 5.49 | 5.48 | qfq | 4,730,500 | 25,892,078 | -0.54% |
| 2023-10-26 | 5.48 | 5.56 | 5.44 | 5.52 | 5.51 | qfq | 5,030,686 | 27,669,462 | 0.18% |
| 2023-10-25 | 5.37 | 5.53 | 5.37 | 5.51 | 5.50 | qfq | 6,033,792 | 33,074,129 | 2.61% |
| 2023-10-24 | 5.23 | 5.39 | 5.22 | 5.37 | 5.36 | qfq | 6,049,731 | 32,382,128 | 3.07% |
| 2023-10-23 | 5.37 | 5.38 | 5.18 | 5.21 | 5.20 | qfq | 5,817,900 | 30,560,562 | -2.98% |
| 2023-10-20 | 5.40 | 5.45 | 5.35 | 5.37 | 5.36 | qfq | 4,770,500 | 25,704,949 | -0.74% |
| 2023-10-19 | 5.43 | 5.52 | 5.40 | 5.41 | 5.40 | qfq | 4,998,650 | 27,239,597 | -0.55% |
| 2023-10-18 | 5.62 | 5.64 | 5.42 | 5.44 | 5.43 | qfq | 8,239,000 | 45,200,061 | -3.20% |
| 2023-10-17 | 5.63 | 5.70 | 5.61 | 5.62 | 5.61 | qfq | 4,883,100 | 27,547,640 | -0.18% |
| 2023-10-16 | 5.73 | 5.75 | 5.61 | 5.63 | 5.62 | qfq | 4,897,791 | 27,716,438 | -1.92% |
| 2023-10-13 | 5.79 | 5.80 | 5.70 | 5.74 | 5.73 | qfq | 7,549,100 | 43,363,973 | -0.86% |
| 2023-10-12 | 5.73 | 5.89 | 5.72 | 5.79 | 5.78 | qfq | 8,752,300 | 50,792,397 | 1.22% |
| 2023-10-11 | 5.70 | 5.83 | 5.59 | 5.72 | 5.71 | qfq | 10,235,300 | 58,748,656 | -0.52% |
| 2023-10-10 | 5.79 | 5.90 | 5.71 | 5.75 | 5.74 | qfq | 11,069,548 | 64,039,606 | -0.86% |
| 2023-10-09 | 5.68 | 5.93 | 5.59 | 5.80 | 5.79 | qfq | 15,610,907 | 90,575,501 | 2.11% |
| 2023-09-28 | 5.56 | 5.70 | 5.55 | 5.68 | 5.67 | qfq | 6,724,673 | 37,940,158 | 2.53% |
| 2023-09-27 | 5.57 | 5.59 | 5.54 | 5.54 | 5.53 | qfq | 4,470,400 | 24,851,013 | -0.36% |
| 2023-09-26 | 5.58 | 5.61 | 5.55 | 5.56 | 5.55 | qfq | 3,504,636 | 19,555,879 | -0.18% |
| 2023-09-25 | 5.63 | 5.67 | 5.55 | 5.57 | 5.56 | qfq | 4,194,600 | 23,445,504 | -1.42% |
| 2023-09-22 | 5.55 | 5.68 | 5.55 | 5.65 | 5.64 | qfq | 4,376,103 | 24,641,371 | 1.25% |
| 2023-09-21 | 5.60 | 5.64 | 5.56 | 5.58 | 5.57 | qfq | 3,109,903 | 17,407,789 | -0.71% |
| 2023-09-20 | 5.68 | 5.69 | 5.62 | 5.62 | 5.61 | qfq | 3,475,200 | 19,639,683 | -1.06% |
| 2023-09-19 | 5.73 | 5.73 | 5.66 | 5.68 | 5.67 | qfq | 3,515,385 | 19,992,769 | -0.70% |
| 2023-09-18 | 5.66 | 5.73 | 5.62 | 5.72 | 5.71 | qfq | 3,232,400 | 18,438,647 | 0.70% |
| 2023-09-15 | 5.66 | 5.72 | 5.64 | 5.68 | 5.67 | qfq | 3,633,699 | 20,652,540 | 0.71% |
| 2023-09-14 | 5.70 | 5.71 | 5.62 | 5.64 | 5.63 | qfq | 3,162,030 | 17,892,405 | -1.23% |
| 2023-09-13 | 5.77 | 5.79 | 5.66 | 5.71 | 5.70 | qfq | 4,774,900 | 27,265,911 | -1.38% |
| 2023-09-12 | 5.82 | 5.84 | 5.76 | 5.79 | 5.78 | qfq | 4,216,200 | 24,426,373 | -0.86% |
| 2023-09-11 | 5.81 | 5.86 | 5.77 | 5.84 | 5.83 | qfq | 4,352,461 | 25,351,407 | 0.17% |
| 2023-09-08 | 5.73 | 5.84 | 5.71 | 5.83 | 5.82 | qfq | 5,478,801 | 31,643,946 | 1.04% |
| 2023-09-07 | 5.82 | 5.94 | 5.76 | 5.77 | 5.76 | qfq | 6,966,721 | 40,790,450 | -1.20% |
| 2023-09-06 | 5.83 | 5.86 | 5.78 | 5.84 | 5.83 | qfq | 3,566,734 | 20,765,894 | -0.51% |
| 2023-09-05 | 5.88 | 5.90 | 5.84 | 5.87 | 5.86 | qfq | 4,256,934 | 24,951,786 | -0.84% |
| 2023-09-04 | 5.90 | 5.93 | 5.83 | 5.92 | 5.91 | qfq | 5,987,400 | 35,258,401 | 0.34% |
| 2023-09-01 | 5.76 | 5.90 | 5.74 | 5.90 | 5.89 | qfq | 8,755,946 | 51,178,386 | 2.43% |
| 2023-08-31 | 5.83 | 5.85 | 5.75 | 5.76 | 5.75 | qfq | 5,809,200 | 33,575,037 | -1.37% |
| 2023-08-30 | 5.85 | 5.95 | 5.82 | 5.84 | 5.83 | qfq | 6,574,200 | 38,544,716 | -0.51% |
| 2023-08-29 | 5.70 | 5.87 | 5.67 | 5.87 | 5.86 | qfq | 9,267,000 | 53,841,485 | 2.80% |
| 2023-08-28 | 5.80 | 5.87 | 5.70 | 5.71 | 5.70 | qfq | 12,001,401 | 69,603,935 | 2.33% |
| 2023-08-25 | 5.69 | 5.71 | 5.52 | 5.58 | 5.57 | qfq | 8,510,896 | 47,740,326 | -1.76% |
| 2023-08-24 | 5.68 | 5.74 | 5.64 | 5.68 | 5.67 | qfq | 4,390,066 | 24,997,994 | -0.18% |
| 2023-08-23 | 5.75 | 5.77 | 5.65 | 5.69 | 5.68 | qfq | 4,905,022 | 28,025,632 | -0.87% |
| 2023-08-22 | 5.72 | 5.76 | 5.64 | 5.74 | 5.73 | qfq | 5,080,400 | 28,982,782 | 0.88% |
| 2023-08-21 | 5.73 | 5.81 | 5.68 | 5.69 | 5.68 | qfq | 4,168,399 | 23,942,845 | -0.70% |
| 2023-08-18 | 5.81 | 5.92 | 5.71 | 5.73 | 5.72 | qfq | 6,024,700 | 35,097,050 | -2.05% |
| 2023-08-17 | 5.79 | 5.86 | 5.69 | 5.85 | 5.84 | qfq | 7,076,620 | 40,945,053 | 1.21% |
| 2023-08-16 | 5.90 | 5.91 | 5.77 | 5.78 | 5.77 | qfq | 6,373,600 | 37,221,292 | -1.87% |
| 2023-08-15 | 6.02 | 6.02 | 5.86 | 5.89 | 5.88 | qfq | 5,659,200 | 33,505,549 | -2.16% |
| 2023-08-14 | 5.92 | 6.02 | 5.85 | 6.02 | 6.01 | qfq | 5,931,297 | 35,217,438 | 0.84% |
| 2023-08-11 | 6.10 | 6.11 | 5.97 | 5.97 | 5.96 | qfq | 7,060,200 | 42,551,258 | -1.97% |
| 2023-08-10 | 6.06 | 6.11 | 6.06 | 6.09 | 6.08 | qfq | 3,275,400 | 19,928,249 | 0.33% |
| 2023-08-09 | 6.17 | 6.17 | 6.06 | 6.07 | 6.06 | qfq | 8,733,100 | 53,246,970 | -1.94% |
| 2023-08-08 | 6.20 | 6.25 | 6.17 | 6.19 | 6.18 | qfq | 6,697,700 | 41,582,236 | 0.00% |
| 2023-08-07 | 6.23 | 6.27 | 6.18 | 6.19 | 6.18 | qfq | 5,821,500 | 36,193,498 | -0.64% |
| 2023-08-04 | 6.22 | 6.28 | 6.21 | 6.23 | 6.22 | qfq | 9,233,000 | 57,696,658 | 0.00% |
| 2023-08-03 | 6.18 | 6.23 | 6.17 | 6.23 | 6.22 | qfq | 6,543,974 | 40,591,929 | 0.81% |
| 2023-08-02 | 6.23 | 6.23 | 6.15 | 6.18 | 6.17 | qfq | 6,955,000 | 42,965,979 | -0.64% |
| 2023-08-01 | 6.20 | 6.28 | 6.18 | 6.22 | 6.21 | qfq | 11,953,683 | 74,600,566 | 0.32% |
| 2023-07-31 | 6.14 | 6.22 | 6.14 | 6.20 | 6.19 | qfq | 12,155,037 | 75,330,414 | 0.98% |
| 2023-07-28 | 6.05 | 6.15 | 6.01 | 6.14 | 6.13 | qfq | 10,257,900 | 62,493,367 | 1.32% |
| 2023-07-27 | 6.08 | 6.16 | 6.04 | 6.06 | 6.05 | qfq | 7,530,800 | 45,892,448 | -0.66% |
| 2023-07-26 | 6.17 | 6.21 | 6.08 | 6.10 | 6.09 | qfq | 7,988,508 | 48,923,340 | -1.45% |
| 2023-07-25 | 6.09 | 6.19 | 6.09 | 6.19 | 6.18 | qfq | 11,350,853 | 69,867,600 | 1.98% |
| 2023-07-24 | 6.07 | 6.11 | 6.02 | 6.07 | 6.06 | qfq | 5,762,700 | 34,925,715 | 0.17% |
| 2023-07-21 | 6.06 | 6.08 | 6.02 | 6.06 | 6.05 | qfq | 5,870,200 | 35,487,603 | -0.16% |
| 2023-07-20 | 6.12 | 6.17 | 6.06 | 6.07 | 6.06 | qfq | 8,740,300 | 53,361,435 | -0.82% |
| 2023-07-19 | 6.07 | 6.15 | 6.06 | 6.12 | 6.11 | qfq | 4,883,600 | 29,800,490 | 0.49% |
| 2023-07-18 | 6.10 | 6.11 | 6.05 | 6.09 | 6.08 | qfq | 6,282,454 | 38,205,039 | -0.49% |
| 2023-07-17 | 6.23 | 6.25 | 6.09 | 6.12 | 6.11 | qfq | 8,700,694 | 53,396,239 | -1.77% |