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海钦600753.SH
最近收盘价10.822026-07-17
最近交易日2026-07-17
成交量（股）1,169,161
成交额（元）12,843,621
日线记录726
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 726 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 | 11.03 | 11.18 | 10.82 | 10.82 | 10.82 | qfq | 1,169,161 | 12,843,621 | -2.79% |
| 2026-07-16 | 10.88 | 11.30 | 10.64 | 11.13 | 11.13 | qfq | 1,562,100 | 17,296,145 | 2.30% |
| 2026-07-15 | 11.14 | 11.14 | 10.80 | 10.88 | 10.88 | qfq | 1,370,000 | 14,909,920 | -2.33% |
| 2026-07-14 | 11.16 | 11.40 | 10.88 | 11.14 | 11.14 | qfq | 1,624,900 | 18,057,820 | -1.94% |
| 2026-07-13 | 11.01 | 11.54 | 11.01 | 11.36 | 11.36 | qfq | 1,138,700 | 12,904,561 | 1.43% |
| 2026-07-10 | 11.30 | 11.42 | 11.10 | 11.20 | 11.20 | qfq | 1,520,820 | 17,066,272 | -1.32% |
| 2026-07-09 | 11.58 | 11.70 | 11.28 | 11.35 | 11.35 | qfq | 1,504,700 | 17,212,267 | -2.07% |
| 2026-07-08 | 11.10 | 11.78 | 10.99 | 11.59 | 11.59 | qfq | 1,708,000 | 19,660,734 | 4.60% |
| 2026-07-07 | 11.39 | 11.58 | 11.04 | 11.08 | 11.08 | qfq | 1,100,980 | 12,356,221 | -3.65% |
| 2026-07-06 | 11.70 | 11.78 | 10.70 | 11.50 | 11.50 | qfq | 4,003,500 | 45,176,241 | -3.12% |
| 2026-07-03 | 11.57 | 11.98 | 11.57 | 11.87 | 11.87 | qfq | 3,369,714 | 40,045,942 | 4.03% |
| 2026-07-02 | 10.87 | 11.41 | 10.63 | 11.41 | 11.41 | qfq | 2,380,900 | 26,786,614 | 4.97% |
| 2026-07-01 | 11.02 | 11.18 | 10.55 | 10.87 | 10.87 | qfq | 1,781,880 | 19,246,562 | -1.36% |
| 2026-06-30 | 11.00 | 11.50 | 11.00 | 11.02 | 11.02 | qfq | 1,863,571 | 20,885,527 | -0.45% |
| 2026-06-29 | 10.77 | 11.34 | 10.43 | 11.07 | 11.07 | qfq | 2,308,500 | 24,787,723 | 1.65% |
| 2026-06-26 | 11.00 | 11.22 | 10.48 | 10.89 | 10.89 | qfq | 2,751,103 | 29,356,889 | -1.00% |
| 2026-06-25 | 11.58 | 11.58 | 11.00 | 11.00 | 11.00 | qfq | 2,482,300 | 27,594,446 | -5.01% |
| 2026-06-24 | 11.80 | 11.80 | 11.28 | 11.58 | 11.58 | qfq | 1,672,100 | 19,235,394 | -1.36% |
| 2026-06-23 | 12.08 | 12.25 | 11.65 | 11.74 | 11.74 | qfq | 1,675,320 | 19,859,846 | -2.57% |
| 2026-06-22 | 12.63 | 12.84 | 12.00 | 12.05 | 12.05 | qfq | 3,478,500 | 42,315,612 | -4.44% |
| 2026-06-18 | 12.68 | 12.68 | 12.11 | 12.61 | 12.61 | qfq | 5,609,200 | 70,502,751 | 4.39% |
| 2026-06-17 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | qfq | 124,500 | 1,503,960 | 5.04% |
| 2026-06-16 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | qfq | 122,400 | 1,407,600 | 5.02% |
| 2026-06-12 | 10.98 | 11.08 | 10.42 | 10.95 | 10.95 | qfq | 3,465,449 | 37,122,244 | -0.18% |
| 2026-06-11 | 11.55 | 11.61 | 10.97 | 10.97 | 10.97 | qfq | 2,775,600 | 30,704,322 | -5.02% |
| 2026-06-10 | 11.90 | 11.95 | 11.45 | 11.55 | 11.55 | qfq | 1,604,100 | 18,687,955 | -3.35% |
| 2026-06-09 | 11.89 | 11.99 | 11.72 | 11.95 | 11.95 | qfq | 1,126,100 | 13,379,257 | 0.50% |
| 2026-06-08 | 11.80 | 12.29 | 11.70 | 11.89 | 11.89 | qfq | 2,082,600 | 24,994,757 | -0.67% |
| 2026-06-05 | 12.48 | 12.50 | 11.92 | 11.97 | 11.97 | qfq | 2,190,162 | 26,586,397 | -3.23% |
| 2026-06-04 | 12.28 | 12.48 | 11.83 | 12.37 | 12.37 | qfq | 2,366,288 | 28,491,511 | -0.24% |
| 2026-06-03 | 12.49 | 12.67 | 12.19 | 12.40 | 12.40 | qfq | 3,285,695 | 40,459,357 | -3.35% |
| 2026-06-02 | 13.38 | 13.45 | 12.76 | 12.83 | 12.83 | qfq | 2,867,052 | 37,139,701 | -4.47% |
| 2026-06-01 | 13.25 | 13.62 | 13.18 | 13.43 | 13.43 | qfq | 2,369,400 | 31,908,027 | 2.13% |
| 2026-05-29 | 13.05 | 13.25 | 12.80 | 13.15 | 13.15 | qfq | 2,900,100 | 37,926,669 | 2.26% |
| 2026-05-28 | 12.77 | 13.16 | 12.61 | 12.86 | 12.86 | qfq | 2,258,100 | 29,067,437 | 0.63% |
| 2026-05-27 | 13.37 | 13.40 | 12.64 | 12.78 | 12.78 | qfq | 3,072,444 | 39,347,359 | -3.62% |
| 2026-05-26 | 13.85 | 13.85 | 13.19 | 13.26 | 13.26 | qfq | 4,239,500 | 56,600,910 | -4.47% |
| 2026-05-25 | 14.29 | 14.30 | 13.86 | 13.88 | 13.88 | qfq | 3,857,000 | 54,133,691 | -2.12% |
| 2026-05-22 | 14.05 | 14.35 | 14.05 | 14.18 | 14.18 | qfq | 1,846,420 | 26,207,784 | 0.57% |
| 2026-05-21 | 14.23 | 14.64 | 14.10 | 14.10 | 14.10 | qfq | 4,368,952 | 62,659,593 | -2.29% |
| 2026-05-20 | 13.90 | 14.60 | 13.76 | 14.43 | 14.43 | qfq | 6,628,536 | 95,158,157 | 3.81% |
| 2026-05-19 | 13.60 | 13.96 | 13.54 | 13.90 | 13.90 | qfq | 3,137,700 | 43,100,732 | 1.24% |
| 2026-05-18 | 13.79 | 13.89 | 13.66 | 13.73 | 13.73 | qfq | 1,898,620 | 26,042,136 | -0.44% |
| 2026-05-15 | 13.92 | 13.92 | 13.73 | 13.79 | 13.79 | qfq | 1,685,100 | 23,239,496 | 0.07% |
| 2026-05-14 | 14.02 | 14.02 | 13.75 | 13.78 | 13.78 | qfq | 2,092,668 | 28,989,666 | -0.86% |
| 2026-05-13 | 14.02 | 14.13 | 13.78 | 13.90 | 13.90 | qfq | 2,631,900 | 36,629,638 | -0.07% |
| 2026-05-12 | 13.69 | 14.20 | 13.52 | 13.91 | 13.91 | qfq | 3,917,500 | 54,367,024 | 2.58% |
| 2026-05-11 | 13.55 | 13.78 | 13.40 | 13.56 | 13.56 | qfq | 3,327,900 | 45,023,957 | -1.02% |
| 2026-05-08 | 13.93 | 14.03 | 13.51 | 13.70 | 13.70 | qfq | 4,170,500 | 57,307,345 | -0.07% |
| 2026-05-07 | 14.06 | 14.37 | 13.51 | 13.71 | 13.71 | qfq | 9,770,968 | 136,187,517 | 0.15% |
| 2026-05-06 | 13.18 | 13.69 | 13.05 | 13.69 | 13.69 | qfq | 6,181,400 | 83,152,141 | 4.98% |
| 2026-04-30 | 12.72 | 13.06 | 12.70 | 13.04 | 13.04 | qfq | 2,437,376 | 31,297,202 | 1.48% |
| 2026-04-29 | 13.30 | 13.31 | 12.56 | 12.85 | 12.85 | qfq | 4,665,800 | 60,290,471 | -2.06% |
| 2026-04-28 | 12.67 | 13.40 | 12.67 | 13.12 | 13.12 | qfq | 3,197,500 | 42,090,270 | 1.78% |
| 2026-04-27 | 12.60 | 13.28 | 12.60 | 12.89 | 12.89 | qfq | 3,360,600 | 43,411,145 | 0.86% |
| 2026-04-24 | 12.30 | 12.88 | 12.20 | 12.78 | 12.78 | qfq | 3,280,201 | 41,345,418 | 3.90% |
| 2026-04-23 | 12.46 | 12.65 | 12.30 | 12.30 | 12.30 | qfq | 2,480,000 | 30,800,442 | -3.00% |
| 2026-04-22 | 12.76 | 12.80 | 12.50 | 12.68 | 12.68 | qfq | 2,107,400 | 26,640,106 | 0.00% |
| 2026-04-21 | 12.32 | 12.86 | 12.22 | 12.68 | 12.68 | qfq | 4,438,168 | 55,969,876 | 2.76% |
| 2026-04-20 | 12.47 | 12.49 | 12.10 | 12.34 | 12.34 | qfq | 1,873,900 | 23,146,766 | 0.16% |
| 2026-04-17 | 12.02 | 12.39 | 11.92 | 12.32 | 12.32 | qfq | 2,131,276 | 25,922,618 | 2.24% |
| 2026-04-16 | 12.06 | 12.12 | 12.00 | 12.05 | 12.05 | qfq | 2,034,001 | 24,478,684 | -0.08% |
| 2026-04-15 | 12.17 | 12.17 | 12.01 | 12.06 | 12.06 | qfq | 1,810,812 | 21,839,983 | -0.50% |
| 2026-04-14 | 12.39 | 12.50 | 12.00 | 12.12 | 12.12 | qfq | 3,926,700 | 47,583,339 | -2.18% |
| 2026-04-13 | 12.50 | 12.83 | 12.19 | 12.39 | 12.39 | qfq | 5,832,400 | 73,091,127 | -0.48% |
| 2026-04-10 | 12.16 | 12.54 | 12.00 | 12.45 | 12.45 | qfq | 4,506,400 | 55,510,922 | 4.18% |
| 2026-04-09 | 11.95 | 12.06 | 11.85 | 11.95 | 11.95 | qfq | 1,659,800 | 19,789,594 | 0.42% |
| 2026-04-08 | 11.75 | 11.96 | 11.56 | 11.90 | 11.90 | qfq | 2,324,800 | 27,407,692 | 2.15% |
| 2026-04-07 | 11.61 | 11.90 | 11.53 | 11.65 | 11.65 | qfq | 1,696,402 | 19,876,889 | -0.26% |
| 2026-04-03 | 12.19 | 12.34 | 11.64 | 11.68 | 11.68 | qfq | 6,213,700 | 73,663,320 | -4.65% |
| 2026-04-02 | 12.16 | 12.63 | 12.02 | 12.25 | 12.25 | qfq | 5,212,842 | 64,460,319 | 0.82% |
| 2026-04-01 | 12.02 | 12.27 | 11.82 | 12.15 | 12.15 | qfq | 3,381,700 | 40,699,791 | 1.25% |
| 2026-03-31 | 12.10 | 12.47 | 11.90 | 12.00 | 12.00 | qfq | 3,483,200 | 42,518,106 | -1.32% |
| 2026-03-30 | 11.85 | 12.32 | 11.85 | 12.16 | 12.16 | qfq | 3,252,000 | 39,214,728 | 2.36% |
| 2026-03-27 | 12.15 | 12.20 | 11.75 | 11.88 | 11.88 | qfq | 3,910,569 | 46,647,454 | -2.06% |
| 2026-03-26 | 11.71 | 12.28 | 11.71 | 12.13 | 12.13 | qfq | 3,663,368 | 44,211,511 | 2.54% |
| 2026-03-25 | 12.09 | 12.50 | 11.67 | 11.83 | 11.83 | qfq | 4,540,700 | 53,872,078 | -2.07% |
| 2026-03-24 | 11.66 | 12.11 | 11.62 | 12.08 | 12.08 | qfq | 3,115,900 | 37,080,448 | 3.78% |
| 2026-03-23 | 11.59 | 11.82 | 11.15 | 11.64 | 11.64 | qfq | 3,194,100 | 36,830,446 | -0.51% |
| 2026-03-20 | 11.99 | 12.06 | 11.59 | 11.70 | 11.70 | qfq | 4,729,220 | 55,884,215 | -1.68% |
| 2026-03-19 | 12.50 | 12.50 | 11.76 | 11.90 | 11.90 | qfq | 5,493,000 | 65,963,266 | -3.80% |
| 2026-03-18 | 12.06 | 12.57 | 11.92 | 12.37 | 12.37 | qfq | 6,125,652 | 75,113,372 | 1.89% |
| 2026-03-17 | 12.77 | 13.42 | 12.14 | 12.14 | 12.14 | qfq | 12,713,600 | 162,019,979 | -5.01% |
| 2026-03-16 | 12.62 | 12.93 | 12.30 | 12.78 | 12.78 | qfq | 6,540,885 | 82,351,283 | 1.19% |
| 2026-03-13 | 12.38 | 12.82 | 12.08 | 12.63 | 12.63 | qfq | 9,825,269 | 122,260,182 | 2.68% |
| 2026-03-12 | 12.53 | 12.53 | 12.06 | 12.30 | 12.30 | qfq | 17,002,428 | 211,472,818 | 3.10% |
| 2026-03-11 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | qfq | 477,496 | 5,696,527 | 5.02% |
| 2026-03-10 | 11.02 | 11.36 | 11.02 | 11.36 | 11.36 | qfq | 3,029,530 | 34,189,299 | 4.99% |
| 2026-03-09 | 10.42 | 10.82 | 10.22 | 10.82 | 10.82 | qfq | 6,686,604 | 70,990,621 | 5.05% |
| 2026-03-06 | 10.01 | 10.37 | 10.01 | 10.30 | 10.30 | qfq | 5,291,500 | 53,776,775 | -1.06% |
| 2026-03-05 | 10.28 | 10.63 | 10.28 | 10.41 | 10.41 | qfq | 8,799,328 | 92,477,776 | 2.87% |
| 2026-03-04 | 10.12 | 10.60 | 9.88 | 10.12 | 10.12 | qfq | 7,229,220 | 73,864,653 | -1.94% |
| 2026-03-03 | 10.32 | 11.08 | 10.32 | 10.32 | 10.32 | qfq | 14,003,910 | 148,549,474 | -4.97% |
| 2026-03-02 | 10.98 | 10.98 | 10.31 | 10.86 | 10.86 | qfq | 18,777,834 | 204,675,356 | 3.82% |
| 2026-02-27 | 10.11 | 10.46 | 9.67 | 10.46 | 10.46 | qfq | 15,185,601 | 154,664,393 | 5.02% |
| 2026-02-26 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | qfq | 975,300 | 9,713,988 | 4.95% |
| 2026-02-25 | 9.20 | 9.49 | 9.20 | 9.49 | 9.49 | qfq | 5,192,130 | 48,838,185 | 4.98% |
| 2026-02-24 | 8.79 | 9.04 | 8.75 | 9.04 | 9.04 | qfq | 11,892,444 | 107,075,208 | 4.99% |
| 2026-02-13 | 8.56 | 8.63 | 8.50 | 8.61 | 8.61 | qfq | 2,550,711 | 21,861,264 | 0.12% |
| 2026-02-12 | 8.54 | 8.80 | 8.53 | 8.60 | 8.60 | qfq | 4,961,700 | 42,904,345 | 0.70% |
| 2026-02-11 | 8.65 | 8.66 | 8.51 | 8.54 | 8.54 | qfq | 2,748,500 | 23,524,126 | -0.47% |
| 2026-02-10 | 8.68 | 8.71 | 8.54 | 8.58 | 8.58 | qfq | 2,251,800 | 19,439,821 | -1.15% |
| 2026-02-09 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | qfq | 3,154,623 | 27,383,987 | 0.81% |
| 2026-02-06 | 8.45 | 8.77 | 8.45 | 8.61 | 8.61 | qfq | 5,641,811 | 48,865,680 | 0.47% |
| 2026-02-05 | 8.65 | 8.81 | 8.55 | 8.57 | 8.57 | qfq | 4,673,884 | 40,511,771 | -0.12% |
| 2026-02-04 | 8.63 | 8.79 | 8.55 | 8.58 | 8.58 | qfq | 2,324,920 | 20,066,571 | -0.92% |
| 2026-02-03 | 8.58 | 8.69 | 8.50 | 8.66 | 8.66 | qfq | 2,469,111 | 21,287,034 | 1.52% |
| 2026-02-02 | 8.86 | 9.00 | 8.45 | 8.53 | 8.53 | qfq | 4,574,700 | 39,887,089 | -3.72% |
| 2026-01-30 | 8.90 | 9.16 | 8.71 | 8.86 | 8.86 | qfq | 8,583,904 | 76,589,409 | 1.26% |
| 2026-01-29 | 8.66 | 8.75 | 8.58 | 8.75 | 8.75 | qfq | 3,956,348 | 34,279,182 | 1.04% |
| 2026-01-28 | 8.77 | 8.78 | 8.58 | 8.66 | 8.66 | qfq | 4,661,319 | 40,335,101 | -1.03% |
| 2026-01-27 | 8.43 | 8.78 | 8.38 | 8.75 | 8.75 | qfq | 6,702,696 | 57,794,601 | 3.80% |
| 2026-01-26 | 8.33 | 8.44 | 8.22 | 8.43 | 8.43 | qfq | 3,288,136 | 27,366,415 | 0.60% |
| 2026-01-23 | 8.34 | 8.39 | 8.29 | 8.38 | 8.38 | qfq | 1,792,900 | 14,953,905 | 0.12% |
| 2026-01-22 | 8.27 | 8.41 | 8.25 | 8.37 | 8.37 | qfq | 2,365,200 | 19,706,276 | 1.09% |
| 2026-01-21 | 8.47 | 8.47 | 8.20 | 8.28 | 8.28 | qfq | 3,650,200 | 30,342,111 | -2.36% |
| 2026-01-20 | 8.20 | 8.55 | 8.20 | 8.48 | 8.48 | qfq | 4,643,667 | 39,011,649 | 3.04% |
| 2026-01-19 | 8.08 | 8.25 | 8.06 | 8.23 | 8.23 | qfq | 2,645,352 | 21,568,175 | 1.73% |
| 2026-01-16 | 8.15 | 8.16 | 8.07 | 8.09 | 8.09 | qfq | 1,628,948 | 13,191,965 | -0.49% |
| 2026-01-15 | 8.14 | 8.17 | 8.10 | 8.13 | 8.13 | qfq | 1,257,100 | 10,216,803 | -0.37% |
| 2026-01-14 | 8.06 | 8.25 | 8.03 | 8.16 | 8.16 | qfq | 3,456,795 | 28,133,194 | 0.87% |
| 2026-01-13 | 8.10 | 8.22 | 8.01 | 8.09 | 8.09 | qfq | 2,227,100 | 18,057,725 | 0.25% |
| 2026-01-12 | 8.30 | 8.30 | 8.06 | 8.07 | 8.07 | qfq | 4,952,500 | 40,227,646 | -2.30% |
| 2026-01-09 | 8.39 | 8.43 | 8.21 | 8.26 | 8.26 | qfq | 2,088,200 | 17,272,798 | -1.20% |
| 2026-01-08 | 8.14 | 8.40 | 8.14 | 8.36 | 8.36 | qfq | 1,675,700 | 13,942,017 | 1.83% |
| 2026-01-07 | 8.34 | 8.34 | 8.15 | 8.21 | 8.21 | qfq | 2,838,500 | 23,274,434 | -1.08% |
| 2026-01-06 | 8.40 | 8.48 | 8.25 | 8.30 | 8.30 | qfq | 3,522,620 | 29,471,403 | -1.54% |
| 2026-01-05 | 8.49 | 8.63 | 8.37 | 8.43 | 8.43 | qfq | 2,749,182 | 23,383,151 | -0.71% |
| 2025-12-31 | 8.34 | 8.60 | 8.33 | 8.49 | 8.49 | qfq | 3,082,940 | 26,095,940 | 1.68% |
| 2025-12-30 | 8.08 | 8.45 | 8.02 | 8.35 | 8.35 | qfq | 3,392,800 | 28,227,950 | 3.34% |
| 2025-12-29 | 8.07 | 8.16 | 8.06 | 8.08 | 8.08 | qfq | 1,136,300 | 9,203,837 | 0.12% |
| 2025-12-26 | 8.15 | 8.15 | 8.01 | 8.07 | 8.07 | qfq | 2,103,200 | 16,964,148 | -0.37% |
| 2025-12-25 | 8.11 | 8.15 | 8.08 | 8.10 | 8.10 | qfq | 1,573,368 | 12,764,247 | -0.12% |
| 2025-12-24 | 7.98 | 8.11 | 7.97 | 8.11 | 8.11 | qfq | 1,721,904 | 13,812,134 | 1.63% |
| 2025-12-23 | 7.98 | 8.06 | 7.94 | 7.98 | 7.98 | qfq | 1,063,000 | 8,492,794 | -0.50% |
| 2025-12-22 | 8.01 | 8.04 | 7.95 | 8.02 | 8.02 | qfq | 1,086,044 | 8,674,725 | 0.25% |
| 2025-12-19 | 7.86 | 8.02 | 7.82 | 8.00 | 8.00 | qfq | 1,558,864 | 12,343,368 | 1.91% |
| 2025-12-18 | 7.81 | 7.92 | 7.76 | 7.85 | 7.85 | qfq | 1,255,262 | 9,861,487 | 0.13% |
| 2025-12-17 | 7.99 | 7.99 | 7.69 | 7.84 | 7.84 | qfq | 2,422,800 | 18,858,540 | -0.76% |
| 2025-12-16 | 7.90 | 8.04 | 7.84 | 7.90 | 7.90 | qfq | 2,189,602 | 17,362,930 | -0.75% |
| 2025-12-15 | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | qfq | 2,027,100 | 16,174,118 | -1.12% |
| 2025-12-12 | 7.97 | 8.11 | 7.97 | 8.05 | 8.05 | qfq | 2,091,644 | 16,840,051 | 0.63% |
| 2025-12-11 | 7.98 | 8.13 | 7.92 | 8.00 | 8.00 | qfq | 2,789,354 | 22,377,067 | 0.25% |
| 2025-12-10 | 7.98 | 8.07 | 7.87 | 7.98 | 7.98 | qfq | 2,126,100 | 16,929,883 | 0.00% |
| 2025-12-09 | 8.09 | 8.09 | 7.92 | 7.98 | 7.98 | qfq | 2,938,900 | 23,450,656 | -1.60% |
| 2025-12-08 | 8.29 | 8.33 | 8.03 | 8.11 | 8.11 | qfq | 2,660,828 | 21,593,384 | -1.70% |
| 2025-12-05 | 8.19 | 8.30 | 8.11 | 8.25 | 8.25 | qfq | 2,336,300 | 19,185,023 | 0.49% |
| 2025-12-04 | 8.27 | 8.27 | 8.07 | 8.21 | 8.21 | qfq | 2,550,700 | 20,844,060 | -0.73% |
| 2025-12-03 | 8.41 | 8.60 | 8.26 | 8.27 | 8.27 | qfq | 3,185,501 | 26,732,166 | -2.36% |
| 2025-12-02 | 8.38 | 8.50 | 8.34 | 8.47 | 8.47 | qfq | 1,689,700 | 14,236,714 | -0.35% |
| 2025-12-01 | 8.62 | 8.77 | 8.39 | 8.50 | 8.50 | qfq | 5,082,600 | 43,430,392 | -2.07% |
| 2025-11-28 | 8.64 | 8.84 | 8.53 | 8.68 | 8.68 | qfq | 3,606,301 | 31,326,876 | 1.64% |
| 2025-11-27 | 8.32 | 8.66 | 8.30 | 8.54 | 8.54 | qfq | 3,874,300 | 33,003,635 | 2.15% |
| 2025-11-26 | 8.33 | 8.50 | 8.29 | 8.36 | 8.36 | qfq | 3,618,800 | 30,391,040 | 0.00% |
| 2025-11-25 | 8.16 | 8.39 | 8.15 | 8.36 | 8.36 | qfq | 4,690,936 | 38,973,242 | 1.70% |
| 2025-11-24 | 7.95 | 8.32 | 7.95 | 8.22 | 8.22 | qfq | 8,469,100 | 70,147,161 | 3.79% |
| 2025-11-21 | 8.09 | 8.09 | 7.77 | 7.92 | 7.92 | qfq | 5,091,200 | 40,181,191 | -2.10% |
| 2025-11-20 | 8.16 | 8.29 | 8.02 | 8.09 | 8.09 | qfq | 5,496,300 | 44,538,279 | -2.41% |
| 2025-11-19 | 8.43 | 8.76 | 8.21 | 8.29 | 8.29 | qfq | 6,052,356 | 51,017,937 | -0.96% |
| 2025-11-18 | 8.60 | 8.73 | 8.23 | 8.37 | 8.37 | qfq | 8,752,800 | 73,798,408 | -0.36% |
| 2025-11-17 | 7.92 | 8.40 | 7.92 | 8.40 | 8.40 | qfq | 9,597,100 | 79,510,598 | 5.00% |
| 2025-11-14 | 7.82 | 8.30 | 7.82 | 8.00 | 8.00 | qfq | 6,711,712 | 54,371,712 | 1.27% |
| 2025-11-13 | 7.91 | 8.10 | 7.75 | 7.90 | 7.90 | qfq | 4,023,545 | 31,871,967 | 0.25% |
| 2025-11-12 | 7.80 | 7.95 | 7.75 | 7.88 | 7.88 | qfq | 2,972,200 | 23,346,143 | 1.16% |
| 2025-11-11 | 7.72 | 7.84 | 7.71 | 7.79 | 7.79 | qfq | 2,271,900 | 17,694,966 | 0.13% |
| 2025-11-10 | 7.65 | 7.86 | 7.59 | 7.78 | 7.78 | qfq | 2,952,400 | 22,785,017 | 2.10% |
| 2025-11-07 | 7.59 | 7.72 | 7.59 | 7.62 | 7.62 | qfq | 2,374,217 | 18,148,337 | -0.26% |
| 2025-11-06 | 7.70 | 7.76 | 7.55 | 7.64 | 7.64 | qfq | 2,376,900 | 18,167,480 | -0.91% |
| 2025-11-05 | 7.69 | 7.80 | 7.63 | 7.71 | 7.71 | qfq | 2,632,517 | 20,330,036 | -0.77% |
| 2025-11-04 | 7.64 | 7.84 | 7.63 | 7.77 | 7.77 | qfq | 4,974,500 | 38,497,496 | 1.97% |
| 2025-11-03 | 7.47 | 7.73 | 7.43 | 7.62 | 7.62 | qfq | 2,878,600 | 21,843,244 | 2.01% |
| 2025-10-31 | 7.37 | 7.60 | 7.37 | 7.47 | 7.47 | qfq | 2,526,352 | 18,910,999 | 0.54% |
| 2025-10-30 | 7.34 | 7.56 | 7.34 | 7.43 | 7.43 | qfq | 4,156,940 | 30,946,023 | 0.27% |
| 2025-10-29 | 7.73 | 7.73 | 7.38 | 7.41 | 7.41 | qfq | 8,169,668 | 61,194,627 | -4.63% |
| 2025-10-28 | 7.77 | 7.77 | 7.67 | 7.77 | 7.77 | qfq | 6,979,816 | 54,182,920 | 5.00% |
| 2025-10-27 | 7.27 | 7.43 | 7.21 | 7.40 | 7.40 | qfq | 3,441,363 | 25,262,092 | 2.49% |
| 2025-10-24 | 7.45 | 7.46 | 7.14 | 7.22 | 7.22 | qfq | 6,159,068 | 44,805,334 | -2.96% |
| 2025-10-23 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | qfq | 2,642,080 | 19,563,085 | 1.09% |
| 2025-10-22 | 7.30 | 7.50 | 7.25 | 7.36 | 7.36 | qfq | 2,621,500 | 19,380,251 | 0.82% |
| 2025-10-21 | 7.33 | 7.35 | 7.18 | 7.30 | 7.30 | qfq | 2,380,908 | 17,330,108 | 0.27% |
| 2025-10-20 | 6.94 | 7.28 | 6.93 | 7.28 | 7.28 | qfq | 3,377,740 | 24,193,361 | 5.05% |
| 2025-10-17 | 6.94 | 7.00 | 6.91 | 6.93 | 6.93 | qfq | 957,000 | 6,642,458 | -0.14% |
| 2025-10-16 | 7.01 | 7.13 | 6.90 | 6.94 | 6.94 | qfq | 1,508,000 | 10,555,811 | -1.00% |
| 2025-10-15 | 7.00 | 7.05 | 6.99 | 7.01 | 7.01 | qfq | 1,138,100 | 7,984,114 | 0.00% |
| 2025-10-14 | 7.00 | 7.08 | 6.97 | 7.01 | 7.01 | qfq | 1,426,984 | 10,030,027 | 0.29% |
| 2025-10-13 | 6.96 | 7.04 | 6.68 | 6.99 | 6.99 | qfq | 1,892,740 | 13,069,343 | -0.14% |
| 2025-10-10 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | qfq | 1,410,668 | 9,873,176 | -0.28% |
| 2025-10-09 | 6.99 | 7.06 | 6.96 | 7.02 | 7.02 | qfq | 1,811,740 | 12,709,473 | 0.57% |
| 2025-09-30 | 7.11 | 7.11 | 6.94 | 6.98 | 6.98 | qfq | 3,069,620 | 21,502,215 | -1.55% |
| 2025-09-29 | 7.14 | 7.19 | 7.09 | 7.09 | 7.09 | qfq | 1,746,620 | 12,450,353 | -0.56% |
| 2025-09-26 | 7.18 | 7.22 | 7.12 | 7.13 | 7.13 | qfq | 1,496,300 | 10,706,678 | -0.56% |
| 2025-09-25 | 7.30 | 7.46 | 7.11 | 7.17 | 7.17 | qfq | 5,238,100 | 38,125,806 | -3.89% |
| 2025-09-24 | 7.28 | 7.58 | 7.18 | 7.46 | 7.46 | qfq | 3,865,600 | 28,870,684 | 3.32% |
| 2025-09-23 | 7.40 | 7.46 | 7.09 | 7.22 | 7.22 | qfq | 2,949,500 | 21,314,328 | -2.56% |
| 2025-09-22 | 7.34 | 7.45 | 7.34 | 7.41 | 7.41 | qfq | 1,287,848 | 9,520,899 | 0.14% |
| 2025-09-19 | 7.21 | 7.42 | 7.19 | 7.40 | 7.40 | qfq | 2,290,700 | 16,864,611 | 2.35% |
| 2025-09-18 | 7.48 | 7.49 | 7.23 | 7.23 | 7.23 | qfq | 4,059,692 | 29,791,631 | -3.21% |
| 2025-09-17 | 7.47 | 7.51 | 7.39 | 7.47 | 7.47 | qfq | 2,272,100 | 16,910,765 | -0.13% |
| 2025-09-16 | 7.35 | 7.56 | 7.32 | 7.48 | 7.48 | qfq | 3,740,898 | 27,891,546 | 1.63% |
| 2025-09-15 | 7.54 | 7.59 | 7.34 | 7.36 | 7.36 | qfq | 4,561,216 | 33,881,966 | -1.34% |
| 2025-09-12 | 7.54 | 7.63 | 7.35 | 7.46 | 7.46 | qfq | 6,172,003 | 46,268,231 | 0.00% |
| 2025-09-11 | 7.70 | 7.70 | 7.46 | 7.46 | 7.46 | qfq | 8,488,500 | 63,931,549 | -4.97% |
| 2025-09-10 | 8.00 | 8.06 | 7.50 | 7.85 | 7.85 | qfq | 11,940,928 | 92,304,090 | 0.26% |
| 2025-09-09 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | qfq | 843,791 | 6,606,884 | 4.96% |
| 2025-09-08 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | qfq | 1,764,989 | 13,166,818 | 5.07% |
| 2025-09-05 | 7.02 | 7.33 | 6.99 | 7.10 | 7.10 | qfq | 5,194,880 | 37,184,952 | 0.57% |
| 2025-09-04 | 6.87 | 7.18 | 6.80 | 7.06 | 7.06 | qfq | 7,571,548 | 53,500,954 | 3.22% |
| 2025-09-03 | 6.88 | 6.94 | 6.82 | 6.84 | 6.84 | qfq | 1,957,436 | 13,472,155 | -0.15% |
| 2025-09-02 | 6.89 | 6.94 | 6.78 | 6.85 | 6.85 | qfq | 1,947,240 | 13,366,077 | 0.00% |
| 2025-09-01 | 6.76 | 6.96 | 6.75 | 6.85 | 6.85 | qfq | 2,732,869 | 18,731,292 | 0.74% |
| 2025-08-29 | 6.81 | 6.84 | 6.75 | 6.80 | 6.80 | qfq | 1,558,252 | 10,590,767 | -0.15% |
| 2025-08-28 | 6.89 | 7.04 | 6.75 | 6.81 | 6.81 | qfq | 3,560,020 | 24,330,990 | -2.30% |
| 2025-08-27 | 6.89 | 7.15 | 6.85 | 6.97 | 6.97 | qfq | 4,581,940 | 32,211,018 | 1.01% |
| 2025-08-26 | 6.84 | 6.90 | 6.73 | 6.90 | 6.90 | qfq | 2,200,512 | 14,991,744 | 0.73% |
| 2025-08-25 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | qfq | 2,858,200 | 19,651,269 | -0.29% |
| 2025-08-22 | 6.95 | 7.01 | 6.86 | 6.87 | 6.87 | qfq | 2,089,140 | 14,421,958 | -1.15% |
| 2025-08-21 | 6.98 | 7.07 | 6.90 | 6.95 | 6.95 | qfq | 2,483,192 | 17,322,947 | -0.29% |
| 2025-08-20 | 6.84 | 7.10 | 6.79 | 6.97 | 6.97 | qfq | 4,316,757 | 29,828,560 | 2.65% |
| 2025-08-19 | 6.83 | 6.88 | 6.73 | 6.79 | 6.79 | qfq | 1,795,320 | 12,201,663 | -0.44% |
| 2025-08-18 | 6.80 | 6.97 | 6.77 | 6.82 | 6.82 | qfq | 4,230,489 | 29,009,655 | 0.15% |
| 2025-08-15 | 6.79 | 6.92 | 6.75 | 6.81 | 6.81 | qfq | 2,773,368 | 18,911,799 | 0.29% |
| 2025-08-14 | 6.78 | 6.81 | 6.73 | 6.79 | 6.79 | qfq | 1,397,180 | 9,449,647 | 0.30% |
| 2025-08-13 | 6.86 | 6.88 | 6.74 | 6.77 | 6.77 | qfq | 1,804,704 | 12,265,036 | -0.73% |
| 2025-08-12 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | qfq | 1,938,937 | 13,375,926 | 0.15% |
| 2025-08-11 | 6.76 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 1,216,000 | 8,299,848 | 0.74% |
| 2025-08-08 | 6.99 | 7.02 | 6.76 | 6.76 | 6.76 | qfq | 1,959,300 | 13,491,537 | -2.87% |
| 2025-08-07 | 6.61 | 6.96 | 6.58 | 6.96 | 6.96 | qfq | 2,388,464 | 16,028,254 | 4.98% |
| 2025-08-06 | 6.66 | 6.73 | 6.58 | 6.63 | 6.63 | qfq | 1,564,100 | 10,387,922 | -0.45% |
| 2025-08-05 | 6.80 | 6.80 | 6.64 | 6.66 | 6.66 | qfq | 2,082,500 | 13,942,314 | -1.48% |
| 2025-08-04 | 6.67 | 6.82 | 6.58 | 6.76 | 6.76 | qfq | 1,500,716 | 10,024,200 | 1.35% |
| 2025-08-01 | 6.68 | 6.80 | 6.67 | 6.67 | 6.67 | qfq | 1,180,369 | 7,926,036 | -0.30% |
| 2025-07-31 | 6.82 | 6.83 | 6.68 | 6.69 | 6.69 | qfq | 1,991,400 | 13,424,927 | -1.76% |
| 2025-07-30 | 6.81 | 6.90 | 6.75 | 6.81 | 6.81 | qfq | 1,616,916 | 11,010,293 | 0.44% |
| 2025-07-29 | 6.90 | 6.93 | 6.76 | 6.78 | 6.78 | qfq | 1,962,616 | 13,374,150 | -1.74% |
| 2025-07-28 | 6.98 | 7.00 | 6.84 | 6.90 | 6.90 | qfq | 2,279,001 | 15,716,873 | -0.72% |
| 2025-07-25 | 7.06 | 7.12 | 6.91 | 6.95 | 6.95 | qfq | 2,233,700 | 15,697,185 | -1.42% |
| 2025-07-24 | 7.03 | 7.13 | 7.02 | 7.05 | 7.05 | qfq | 1,891,336 | 13,362,777 | -0.42% |
| 2025-07-23 | 7.28 | 7.28 | 7.04 | 7.08 | 7.08 | qfq | 2,146,400 | 15,284,236 | -2.48% |
| 2025-07-22 | 7.30 | 7.32 | 7.14 | 7.26 | 7.26 | qfq | 1,721,300 | 12,415,707 | -0.41% |
| 2025-07-21 | 7.48 | 7.50 | 7.25 | 7.29 | 7.29 | qfq | 2,258,200 | 16,558,827 | -2.54% |
| 2025-07-18 | 7.15 | 7.52 | 7.15 | 7.48 | 7.48 | qfq | 2,788,100 | 20,576,200 | 3.74% |
| 2025-07-17 | 7.33 | 7.35 | 7.16 | 7.21 | 7.21 | qfq | 1,741,300 | 12,592,285 | -1.23% |
| 2025-07-16 | 7.00 | 7.34 | 6.96 | 7.30 | 7.30 | qfq | 4,431,281 | 31,784,297 | 4.29% |
| 2025-07-15 | 7.00 | 7.18 | 6.90 | 7.00 | 7.00 | qfq | 3,350,520 | 23,514,658 | 1.74% |
| 2025-07-14 | 6.90 | 7.01 | 6.78 | 6.88 | 6.88 | qfq | 1,139,900 | 7,867,823 | 0.58% |
| 2025-07-11 | 6.99 | 7.02 | 6.76 | 6.84 | 6.84 | qfq | 2,720,064 | 18,650,474 | -2.15% |
| 2025-07-10 | 7.09 | 7.16 | 6.95 | 6.99 | 6.99 | qfq | 2,139,560 | 14,972,460 | -1.41% |
| 2025-07-09 | 7.22 | 7.30 | 7.06 | 7.09 | 7.09 | qfq | 1,907,972 | 13,704,536 | -1.94% |
| 2025-07-08 | 7.01 | 7.25 | 6.96 | 7.23 | 7.23 | qfq | 2,421,676 | 17,236,289 | 3.14% |
| 2025-07-07 | 6.82 | 7.07 | 6.82 | 7.01 | 7.01 | qfq | 2,444,881 | 17,139,161 | 2.64% |
| 2025-07-04 | 6.76 | 6.90 | 6.68 | 6.83 | 6.83 | qfq | 1,667,401 | 11,283,233 | 1.34% |
| 2025-07-03 | 6.70 | 6.79 | 6.67 | 6.74 | 6.74 | qfq | 1,145,316 | 7,698,414 | -0.15% |
| 2025-07-02 | 6.80 | 6.84 | 6.67 | 6.75 | 6.75 | qfq | 1,065,801 | 7,192,999 | -0.44% |
| 2025-07-01 | 6.95 | 6.95 | 6.66 | 6.78 | 6.78 | qfq | 2,816,901 | 18,992,295 | -1.60% |
| 2025-06-30 | 7.06 | 7.06 | 6.87 | 6.89 | 6.89 | qfq | 1,680,400 | 11,641,533 | -1.01% |
| 2025-06-27 | 6.80 | 7.02 | 6.80 | 6.96 | 6.96 | qfq | 2,148,100 | 14,857,680 | 2.20% |
| 2025-06-26 | 6.91 | 6.95 | 6.75 | 6.81 | 6.81 | qfq | 1,678,600 | 11,484,604 | 0.15% |
| 2025-06-25 | 6.96 | 7.05 | 6.76 | 6.80 | 6.80 | qfq | 2,599,600 | 17,921,701 | -2.58% |
| 2025-06-24 | 6.69 | 7.07 | 6.69 | 6.98 | 6.98 | qfq | 1,876,449 | 12,962,774 | 3.41% |
| 2025-06-23 | 6.77 | 6.95 | 6.70 | 6.75 | 6.75 | qfq | 1,749,800 | 11,959,940 | -2.17% |
| 2025-06-20 | 6.95 | 7.10 | 6.72 | 6.90 | 6.90 | qfq | 1,921,308 | 13,276,545 | -0.72% |
| 2025-06-19 | 6.99 | 7.05 | 6.90 | 6.95 | 6.95 | qfq | 2,373,420 | 16,493,852 | -1.28% |
| 2025-06-18 | 7.03 | 7.11 | 6.96 | 7.04 | 7.04 | qfq | 1,524,580 | 10,712,467 | 0.14% |
| 2025-06-17 | 7.16 | 7.25 | 7.01 | 7.03 | 7.03 | qfq | 2,432,368 | 17,242,993 | -2.09% |
| 2025-06-16 | 7.15 | 7.27 | 6.98 | 7.18 | 7.18 | qfq | 3,631,442 | 25,686,342 | -0.42% |
| 2025-06-13 | 7.35 | 7.41 | 7.20 | 7.21 | 7.21 | qfq | 2,252,180 | 16,394,335 | -1.64% |
| 2025-06-12 | 7.29 | 7.47 | 7.22 | 7.33 | 7.33 | qfq | 2,302,560 | 16,889,741 | 0.55% |
| 2025-06-11 | 7.09 | 7.32 | 7.09 | 7.29 | 7.29 | qfq | 2,961,675 | 21,445,758 | 0.83% |
| 2025-06-10 | 7.47 | 7.54 | 7.14 | 7.23 | 7.23 | qfq | 6,269,500 | 45,928,938 | -1.90% |
| 2025-06-09 | 7.46 | 7.47 | 7.26 | 7.37 | 7.37 | qfq | 6,616,900 | 48,563,096 | -0.14% |
| 2025-06-06 | 7.00 | 7.38 | 6.93 | 7.38 | 7.38 | qfq | 7,062,168 | 51,431,332 | 4.98% |
| 2025-06-05 | 7.10 | 7.19 | 6.93 | 7.03 | 7.03 | qfq | 7,640,871 | 53,662,111 | -2.50% |
| 2025-06-04 | 7.18 | 7.30 | 7.04 | 7.21 | 7.21 | qfq | 10,132,136 | 73,149,408 | 3.74% |
| 2025-06-03 | 6.74 | 6.95 | 6.70 | 6.95 | 6.95 | qfq | 6,376,219 | 44,002,401 | 4.98% |
| 2025-05-30 | 6.48 | 6.69 | 6.37 | 6.62 | 6.62 | qfq | 6,814,525 | 44,157,928 | -1.34% |
| 2025-05-29 | 6.98 | 7.15 | 6.60 | 6.71 | 6.71 | qfq | 10,663,873 | 73,372,395 | -1.47% |
| 2025-05-28 | 6.70 | 6.81 | 6.55 | 6.81 | 6.81 | qfq | 6,047,188 | 40,865,164 | 4.93% |
| 2025-05-27 | 6.49 | 6.49 | 6.20 | 6.49 | 6.49 | qfq | 3,716,263 | 24,002,420 | 5.02% |
| 2025-05-26 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | qfq | 1,694,244 | 10,442,311 | 4.92% |
| 2025-05-23 | 6.25 | 6.25 | 5.89 | 5.89 | 5.89 | qfq | 3,789,301 | 22,893,675 | -4.69% |
| 2025-05-22 | 6.21 | 6.38 | 6.18 | 6.18 | 6.18 | qfq | 2,260,900 | 14,160,706 | -3.13% |
| 2025-05-21 | 6.35 | 6.42 | 6.20 | 6.38 | 6.38 | qfq | 2,045,157 | 12,951,565 | 1.11% |
| 2025-05-20 | 6.16 | 6.45 | 6.10 | 6.31 | 6.31 | qfq | 3,383,391 | 21,169,400 | 2.44% |
| 2025-05-19 | 5.99 | 6.16 | 5.91 | 6.16 | 6.16 | qfq | 3,456,648 | 21,074,864 | 4.76% |
| 2025-05-16 | 6.02 | 6.05 | 5.85 | 5.88 | 5.88 | qfq | 3,389,200 | 20,097,135 | -2.49% |
| 2025-05-15 | 6.04 | 6.14 | 5.95 | 6.03 | 6.03 | qfq | 4,651,668 | 28,105,614 | 0.84% |
| 2025-05-14 | 6.20 | 6.23 | 5.84 | 5.98 | 5.98 | qfq | 10,539,196 | 63,379,865 | -2.13% |
| 2025-05-13 | 5.99 | 6.11 | 5.99 | 6.11 | 6.11 | qfq | 8,812,016 | 53,718,932 | 4.98% |
| 2025-05-12 | 5.69 | 5.82 | 5.45 | 5.82 | 5.82 | qfq | 8,363,593 | 47,816,048 | 5.05% |
| 2025-05-09 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 2,221,857 | 12,309,088 | 4.92% |
| 2025-05-08 | 5.13 | 5.38 | 5.13 | 5.28 | 5.28 | qfq | 8,423,441 | 44,280,809 | 2.92% |
| 2025-05-07 | 4.84 | 5.13 | 4.81 | 5.13 | 5.13 | qfq | 6,153,882 | 31,053,418 | 4.91% |
| 2025-05-06 | 4.44 | 4.89 | 4.44 | 4.89 | 4.89 | qfq | 12,867,184 | 61,029,987 | 4.94% |
| 2025-04-30 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 1,219,500 | 5,682,870 | -4.90% |
| 2025-04-29 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | qfq | 1,005,600 | 4,927,440 | -5.04% |
| 2025-04-25 | 5.24 | 5.35 | 5.16 | 5.16 | 5.16 | qfq | 5,757,260 | 30,050,312 | -3.01% |
| 2025-04-24 | 5.01 | 5.41 | 5.01 | 5.32 | 5.32 | qfq | 6,052,272 | 31,965,527 | 0.38% |
| 2025-04-23 | 5.62 | 5.70 | 5.26 | 5.30 | 5.30 | qfq | 13,003,768 | 70,010,833 | -7.34% |
| 2025-04-22 | 5.68 | 5.86 | 5.67 | 5.72 | 5.72 | qfq | 9,107,616 | 52,228,939 | -2.56% |
| 2025-04-21 | 6.15 | 6.18 | 5.70 | 5.87 | 5.87 | qfq | 11,988,022 | 70,935,114 | -3.93% |
| 2025-04-18 | 5.81 | 6.34 | 5.78 | 6.11 | 6.11 | qfq | 15,748,835 | 96,258,968 | 5.16% |
| 2025-04-17 | 5.67 | 6.00 | 5.56 | 5.81 | 5.81 | qfq | 10,295,600 | 59,307,391 | 2.83% |
| 2025-04-16 | 5.93 | 6.03 | 5.58 | 5.65 | 5.65 | qfq | 10,641,325 | 61,036,308 | -4.07% |
| 2025-04-15 | 5.99 | 6.18 | 5.81 | 5.89 | 5.89 | qfq | 13,945,000 | 83,042,547 | -5.00% |
| 2025-04-14 | 6.49 | 6.70 | 6.08 | 6.20 | 6.20 | qfq | 20,611,415 | 131,976,953 | 1.81% |
| 2025-04-11 | 5.99 | 6.09 | 5.54 | 6.09 | 6.09 | qfq | 15,404,037 | 89,605,087 | 9.93% |
| 2025-04-10 | 5.10 | 5.54 | 5.04 | 5.54 | 5.54 | qfq | 5,359,600 | 29,408,806 | 9.92% |
| 2025-04-09 | 4.84 | 5.10 | 4.36 | 5.04 | 5.04 | qfq | 5,951,768 | 28,281,115 | 4.56% |
| 2025-04-08 | 5.10 | 5.20 | 4.78 | 4.82 | 4.82 | qfq | 7,880,600 | 39,159,655 | -4.93% |
| 2025-04-07 | 5.41 | 5.48 | 5.07 | 5.07 | 5.07 | qfq | 7,690,500 | 39,575,853 | -9.95% |
| 2025-04-03 | 5.65 | 5.68 | 5.51 | 5.63 | 5.63 | qfq | 8,800,510 | 49,338,060 | -0.71% |
| 2025-04-02 | 5.64 | 5.92 | 5.57 | 5.67 | 5.67 | qfq | 16,013,500 | 91,970,535 | -0.35% |
| 2025-04-01 | 5.20 | 5.69 | 5.20 | 5.69 | 5.69 | qfq | 12,088,900 | 68,580,472 | 10.06% |
| 2025-03-31 | 5.42 | 5.44 | 5.17 | 5.17 | 5.17 | qfq | 5,364,200 | 28,107,416 | -4.08% |
| 2025-03-28 | 5.74 | 5.74 | 5.30 | 5.39 | 5.39 | qfq | 9,204,520 | 50,678,699 | -5.60% |
| 2025-03-27 | 5.73 | 5.85 | 5.63 | 5.71 | 5.71 | qfq | 14,132,569 | 81,286,159 | 0.53% |
| 2025-03-26 | 5.17 | 5.68 | 5.13 | 5.68 | 5.68 | qfq | 7,761,702 | 42,823,331 | 10.08% |
| 2025-03-25 | 5.24 | 5.32 | 5.05 | 5.16 | 5.16 | qfq | 4,248,400 | 21,869,088 | -0.96% |
| 2025-03-24 | 5.64 | 5.64 | 5.15 | 5.21 | 5.21 | qfq | 7,167,300 | 38,248,968 | -7.95% |
| 2025-03-21 | 5.67 | 5.77 | 5.51 | 5.66 | 5.66 | qfq | 5,615,089 | 31,645,453 | -1.39% |
| 2025-03-20 | 5.76 | 5.82 | 5.69 | 5.74 | 5.74 | qfq | 2,520,020 | 14,473,026 | -0.69% |
| 2025-03-19 | 5.80 | 5.86 | 5.72 | 5.78 | 5.78 | qfq | 2,944,500 | 17,022,532 | -0.52% |
| 2025-03-18 | 5.86 | 5.86 | 5.73 | 5.81 | 5.81 | qfq | 3,003,800 | 17,359,610 | 0.52% |
| 2025-03-17 | 5.75 | 5.92 | 5.70 | 5.78 | 5.78 | qfq | 4,533,760 | 26,273,298 | 1.05% |
| 2025-03-14 | 5.62 | 5.80 | 5.49 | 5.72 | 5.72 | qfq | 5,201,068 | 29,397,309 | 1.78% |
| 2025-03-13 | 5.63 | 5.67 | 5.50 | 5.62 | 5.62 | qfq | 3,710,700 | 20,645,886 | -0.18% |
| 2025-03-12 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | qfq | 3,555,760 | 20,167,856 | -1.57% |
| 2025-03-11 | 5.56 | 5.75 | 5.53 | 5.72 | 5.72 | qfq | 4,909,600 | 27,810,292 | 2.14% |
| 2025-03-10 | 5.53 | 5.71 | 5.44 | 5.60 | 5.60 | qfq | 4,650,000 | 26,091,380 | 1.45% |
| 2025-03-07 | 5.52 | 5.81 | 5.46 | 5.52 | 5.52 | qfq | 7,796,120 | 43,609,758 | 0.00% |
| 2025-03-06 | 5.30 | 5.55 | 5.24 | 5.52 | 5.52 | qfq | 7,165,329 | 38,747,130 | 4.74% |
| 2025-03-05 | 5.22 | 5.27 | 5.00 | 5.27 | 5.27 | qfq | 6,797,990 | 34,758,642 | 0.96% |
| 2025-03-04 | 5.18 | 5.25 | 5.14 | 5.22 | 5.22 | qfq | 3,515,149 | 18,245,625 | 0.77% |
| 2025-03-03 | 5.29 | 5.36 | 5.17 | 5.18 | 5.18 | qfq | 5,031,048 | 26,399,828 | -0.38% |
| 2025-02-28 | 5.39 | 5.42 | 5.16 | 5.20 | 5.20 | qfq | 5,608,301 | 29,624,271 | -3.70% |
| 2025-02-27 | 5.50 | 5.51 | 5.30 | 5.40 | 5.40 | qfq | 4,121,700 | 22,192,476 | -1.46% |
| 2025-02-26 | 5.55 | 5.63 | 5.41 | 5.48 | 5.48 | qfq | 4,555,306 | 24,926,514 | -1.08% |
| 2025-02-25 | 5.50 | 5.68 | 5.43 | 5.54 | 5.54 | qfq | 5,062,976 | 28,257,192 | 0.00% |
| 2025-02-24 | 5.33 | 5.65 | 5.29 | 5.54 | 5.54 | qfq | 8,612,549 | 46,877,495 | -1.77% |
| 2025-02-21 | 5.68 | 5.75 | 5.55 | 5.64 | 5.64 | qfq | 4,208,280 | 23,591,393 | -0.88% |
| 2025-02-20 | 5.71 | 5.77 | 5.65 | 5.69 | 5.69 | qfq | 3,544,888 | 20,187,468 | -0.35% |
| 2025-02-19 | 5.64 | 5.83 | 5.63 | 5.71 | 5.71 | qfq | 3,742,601 | 21,507,217 | 1.24% |
| 2025-02-18 | 5.87 | 5.89 | 5.62 | 5.64 | 5.64 | qfq | 4,369,400 | 25,044,317 | -2.93% |
| 2025-02-17 | 5.71 | 5.87 | 5.65 | 5.81 | 5.81 | qfq | 5,369,090 | 31,053,761 | 2.83% |
| 2025-02-14 | 5.92 | 5.95 | 5.62 | 5.65 | 5.65 | qfq | 8,363,504 | 47,830,797 | -5.99% |
| 2025-02-13 | 5.73 | 6.24 | 5.63 | 6.01 | 6.01 | qfq | 7,770,400 | 45,908,794 | 6.00% |
| 2025-02-12 | 5.62 | 5.69 | 5.57 | 5.67 | 5.67 | qfq | 3,704,069 | 20,880,730 | 0.18% |
| 2025-02-11 | 5.88 | 5.91 | 5.59 | 5.66 | 5.66 | qfq | 5,395,209 | 30,530,932 | -2.75% |
| 2025-02-10 | 5.64 | 5.83 | 5.61 | 5.82 | 5.82 | qfq | 4,962,000 | 28,529,290 | 4.68% |
| 2025-02-07 | 5.54 | 5.65 | 5.40 | 5.56 | 5.56 | qfq | 5,997,660 | 33,453,439 | 0.36% |
| 2025-02-06 | 5.46 | 5.58 | 5.15 | 5.54 | 5.54 | qfq | 7,987,618 | 43,134,645 | 3.94% |
| 2025-02-05 | 5.12 | 5.37 | 5.08 | 5.33 | 5.33 | qfq | 10,460,468 | 54,903,825 | 4.10% |
| 2025-01-27 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | qfq | 3,825,700 | 19,587,584 | -10.02% |
| 2025-01-24 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | qfq | 1,268,400 | 7,217,196 | -9.97% |
| 2025-01-23 | 6.35 | 6.52 | 6.25 | 6.32 | 6.32 | qfq | 3,441,200 | 21,990,785 | 0.96% |
| 2025-01-22 | 6.38 | 6.45 | 6.20 | 6.26 | 6.26 | qfq | 2,915,200 | 18,272,606 | -1.73% |
| 2025-01-21 | 6.66 | 6.70 | 6.34 | 6.37 | 6.37 | qfq | 4,198,901 | 27,067,089 | -3.78% |
| 2025-01-20 | 6.60 | 6.82 | 6.46 | 6.62 | 6.62 | qfq | 6,162,168 | 40,837,605 | -1.05% |
| 2025-01-17 | 6.63 | 7.04 | 6.55 | 6.69 | 6.69 | qfq | 6,904,927 | 46,726,145 | 0.00% |
| 2025-01-16 | 7.04 | 7.14 | 6.54 | 6.69 | 6.69 | qfq | 11,984,630 | 81,965,497 | -2.48% |
| 2025-01-15 | 6.40 | 6.86 | 6.40 | 6.86 | 6.86 | qfq | 2,433,200 | 16,561,759 | 9.94% |
| 2025-01-14 | 5.90 | 6.24 | 5.90 | 6.24 | 6.24 | qfq | 3,874,372 | 23,547,482 | 6.12% |
| 2025-01-13 | 5.76 | 5.92 | 5.52 | 5.88 | 5.88 | qfq | 3,553,578 | 20,608,182 | 1.73% |
| 2025-01-10 | 6.06 | 6.08 | 5.78 | 5.78 | 5.78 | qfq | 2,046,028 | 12,096,066 | -4.62% |
| 2025-01-09 | 6.03 | 6.14 | 5.99 | 6.06 | 6.06 | qfq | 2,013,876 | 12,192,703 | 0.17% |
| 2025-01-08 | 6.07 | 6.15 | 5.85 | 6.05 | 6.05 | qfq | 3,262,910 | 19,631,666 | -0.33% |
| 2025-01-07 | 6.00 | 6.11 | 5.90 | 6.07 | 6.07 | qfq | 2,395,720 | 14,420,273 | 2.53% |
| 2025-01-06 | 5.97 | 5.99 | 5.62 | 5.92 | 5.92 | qfq | 2,298,267 | 13,452,211 | 0.00% |
| 2025-01-03 | 6.29 | 6.38 | 5.90 | 5.92 | 5.92 | qfq | 3,572,526 | 21,575,089 | -5.58% |
| 2025-01-02 | 6.28 | 6.48 | 6.21 | 6.27 | 6.27 | qfq | 3,132,868 | 19,953,564 | 0.32% |
| 2024-12-31 | 6.41 | 6.48 | 6.21 | 6.25 | 6.25 | qfq | 2,370,540 | 15,014,802 | -2.50% |
| 2024-12-30 | 6.52 | 6.52 | 6.17 | 6.41 | 6.41 | qfq | 3,150,420 | 19,973,976 | -2.44% |
| 2024-12-27 | 6.42 | 6.63 | 6.40 | 6.57 | 6.57 | qfq | 2,419,401 | 15,855,682 | 1.55% |
| 2024-12-26 | 6.33 | 6.58 | 6.33 | 6.47 | 6.47 | qfq | 2,517,416 | 16,306,480 | 1.57% |
| 2024-12-25 | 6.51 | 6.52 | 6.18 | 6.37 | 6.37 | qfq | 4,082,080 | 25,868,223 | -3.04% |
| 2024-12-24 | 6.69 | 6.69 | 6.40 | 6.57 | 6.57 | qfq | 4,099,428 | 26,800,157 | 0.31% |
| 2024-12-23 | 7.08 | 7.11 | 6.52 | 6.55 | 6.55 | qfq | 6,745,070 | 45,302,242 | -7.36% |
| 2024-12-20 | 6.81 | 7.07 | 6.78 | 7.07 | 7.07 | qfq | 4,468,207 | 31,163,368 | 3.21% |
| 2024-12-19 | 6.82 | 6.96 | 6.73 | 6.85 | 6.85 | qfq | 4,671,528 | 31,985,095 | 0.59% |
| 2024-12-18 | 7.19 | 7.26 | 6.80 | 6.81 | 6.81 | qfq | 10,255,328 | 71,832,244 | -5.42% |
| 2024-12-17 | 7.66 | 7.77 | 7.14 | 7.20 | 7.20 | qfq | 6,546,700 | 48,220,640 | -6.49% |
| 2024-12-16 | 7.75 | 7.84 | 7.65 | 7.70 | 7.70 | qfq | 4,072,400 | 31,527,711 | -0.65% |
| 2024-12-13 | 7.87 | 7.96 | 7.71 | 7.75 | 7.75 | qfq | 5,476,600 | 42,790,865 | -2.15% |
| 2024-12-12 | 7.85 | 7.96 | 7.80 | 7.92 | 7.92 | qfq | 6,350,898 | 50,163,955 | 0.64% |
| 2024-12-11 | 7.70 | 7.88 | 7.68 | 7.87 | 7.87 | qfq | 6,119,389 | 47,525,660 | 1.68% |
| 2024-12-10 | 7.97 | 8.02 | 7.70 | 7.74 | 7.74 | qfq | 8,131,500 | 63,383,492 | -0.13% |
| 2024-12-09 | 7.92 | 8.04 | 7.68 | 7.75 | 7.75 | qfq | 7,239,971 | 56,624,473 | -2.15% |
| 2024-12-06 | 7.91 | 8.03 | 7.68 | 7.92 | 7.92 | qfq | 10,660,147 | 83,434,571 | -1.49% |
| 2024-12-05 | 7.85 | 8.17 | 7.77 | 8.04 | 8.04 | qfq | 14,028,618 | 111,666,996 | 1.90% |
| 2024-12-04 | 8.32 | 8.77 | 7.79 | 7.89 | 7.89 | qfq | 23,654,329 | 197,557,838 | -3.31% |
| 2024-12-03 | 7.45 | 8.16 | 7.45 | 8.16 | 8.16 | qfq | 7,790,814 | 63,065,508 | 9.97% |
| 2024-12-02 | 7.31 | 7.47 | 7.30 | 7.42 | 7.42 | qfq | 3,730,597 | 27,585,754 | 1.78% |
| 2024-11-29 | 7.25 | 7.36 | 7.18 | 7.29 | 7.29 | qfq | 3,256,003 | 23,710,967 | -0.41% |
| 2024-11-28 | 7.34 | 7.41 | 7.29 | 7.32 | 7.32 | qfq | 3,997,718 | 29,341,858 | -0.41% |
| 2024-11-27 | 7.42 | 7.42 | 6.97 | 7.35 | 7.35 | qfq | 5,415,685 | 38,882,274 | 2.80% |
| 2024-11-26 | 7.27 | 7.39 | 7.14 | 7.15 | 7.15 | qfq | 3,440,900 | 24,955,044 | -2.46% |
| 2024-11-25 | 7.17 | 7.33 | 7.07 | 7.33 | 7.33 | qfq | 5,242,396 | 37,605,873 | 3.82% |
| 2024-11-22 | 7.49 | 7.50 | 7.03 | 7.06 | 7.06 | qfq | 5,193,700 | 37,580,872 | -4.59% |
| 2024-11-21 | 7.46 | 7.61 | 7.38 | 7.40 | 7.40 | qfq | 5,178,048 | 38,818,481 | -0.80% |
| 2024-11-20 | 7.23 | 7.50 | 7.14 | 7.46 | 7.46 | qfq | 4,459,476 | 32,782,472 | 3.32% |
| 2024-11-19 | 7.12 | 7.22 | 6.89 | 7.22 | 7.22 | qfq | 4,764,418 | 33,545,576 | 1.98% |
| 2024-11-18 | 7.38 | 7.49 | 7.01 | 7.08 | 7.08 | qfq | 5,603,476 | 40,073,243 | -4.19% |
| 2024-11-15 | 7.57 | 7.70 | 7.32 | 7.39 | 7.39 | qfq | 4,838,880 | 36,392,152 | -2.76% |
| 2024-11-14 | 7.85 | 7.93 | 7.59 | 7.60 | 7.60 | qfq | 6,605,800 | 51,058,219 | -4.04% |
| 2024-11-13 | 7.75 | 8.05 | 7.50 | 7.92 | 7.92 | qfq | 8,521,172 | 66,644,964 | 2.19% |
| 2024-11-12 | 7.67 | 7.91 | 7.54 | 7.75 | 7.75 | qfq | 8,436,717 | 65,304,023 | 1.04% |
| 2024-11-11 | 7.38 | 7.68 | 7.35 | 7.67 | 7.67 | qfq | 7,120,260 | 53,427,052 | 4.78% |
| 2024-11-08 | 7.40 | 7.48 | 7.29 | 7.32 | 7.32 | qfq | 5,920,760 | 43,546,385 | -0.81% |
| 2024-11-07 | 7.25 | 7.42 | 7.16 | 7.38 | 7.38 | qfq | 5,669,904 | 41,569,576 | 1.79% |
| 2024-11-06 | 7.39 | 7.42 | 7.20 | 7.25 | 7.25 | qfq | 7,170,080 | 52,271,108 | -2.29% |
| 2024-11-05 | 7.26 | 7.42 | 7.21 | 7.42 | 7.42 | qfq | 5,766,616 | 42,209,531 | 2.20% |
| 2024-11-04 | 7.18 | 7.45 | 7.00 | 7.26 | 7.26 | qfq | 7,187,460 | 51,962,933 | -0.82% |
| 2024-11-01 | 7.98 | 7.98 | 7.30 | 7.32 | 7.32 | qfq | 10,336,180 | 77,552,880 | -8.27% |
| 2024-10-31 | 7.88 | 8.21 | 7.84 | 7.98 | 7.98 | qfq | 8,508,936 | 68,318,256 | 0.76% |
| 2024-10-30 | 8.17 | 8.17 | 7.85 | 7.92 | 7.92 | qfq | 9,736,348 | 77,462,649 | -4.92% |
| 2024-10-29 | 8.80 | 8.81 | 8.30 | 8.33 | 8.33 | qfq | 15,680,181 | 132,407,932 | -5.34% |
| 2024-10-28 | 8.10 | 8.90 | 7.90 | 8.80 | 8.80 | qfq | 17,970,952 | 151,073,716 | 8.78% |
| 2024-10-25 | 7.60 | 8.29 | 7.52 | 8.09 | 8.09 | qfq | 17,549,923 | 140,498,028 | 5.75% |
| 2024-10-24 | 7.20 | 7.88 | 7.13 | 7.65 | 7.65 | qfq | 15,196,823 | 114,516,804 | 5.96% |
| 2024-10-23 | 7.52 | 7.52 | 7.20 | 7.22 | 7.22 | qfq | 11,429,767 | 83,819,710 | -4.24% |
| 2024-10-22 | 7.36 | 7.59 | 7.21 | 7.54 | 7.54 | qfq | 12,045,870 | 89,885,866 | 1.48% |
| 2024-10-21 | 7.20 | 7.88 | 7.10 | 7.43 | 7.43 | qfq | 17,286,288 | 128,979,109 | 2.48% |
| 2024-10-18 | 7.15 | 7.34 | 7.03 | 7.25 | 7.25 | qfq | 15,641,027 | 112,985,348 | 1.26% |
| 2024-10-17 | 7.17 | 7.35 | 6.96 | 7.16 | 7.16 | qfq | 14,559,807 | 103,735,584 | -1.92% |
| 2024-10-16 | 7.05 | 7.65 | 6.93 | 7.30 | 7.30 | qfq | 27,363,830 | 200,519,697 | 3.55% |
| 2024-10-15 | 6.41 | 7.05 | 6.27 | 7.05 | 7.05 | qfq | 15,334,323 | 104,626,177 | 9.98% |
| 2024-10-14 | 6.16 | 6.59 | 6.12 | 6.41 | 6.41 | qfq | 6,310,668 | 39,983,513 | 3.55% |
| 2024-10-11 | 6.40 | 6.57 | 6.07 | 6.19 | 6.19 | qfq | 7,762,888 | 48,918,804 | -3.28% |
| 2024-10-10 | 6.07 | 6.60 | 6.07 | 6.40 | 6.40 | qfq | 10,525,491 | 67,221,036 | 6.14% |
| 2024-10-09 | 6.59 | 6.61 | 5.99 | 6.03 | 6.03 | qfq | 9,632,894 | 59,990,027 | -9.32% |
| 2024-10-08 | 7.08 | 7.08 | 6.25 | 6.65 | 6.65 | qfq | 15,545,420 | 103,814,838 | 3.26% |
| 2024-09-30 | 6.10 | 6.49 | 5.90 | 6.44 | 6.44 | qfq | 17,776,122 | 110,941,813 | 8.42% |
| 2024-09-27 | 5.74 | 5.94 | 5.72 | 5.94 | 5.94 | qfq | 6,537,828 | 38,076,088 | 3.48% |
| 2024-09-26 | 5.64 | 5.77 | 5.63 | 5.74 | 5.74 | qfq | 5,128,400 | 29,203,801 | 0.88% |
| 2024-09-25 | 5.62 | 5.89 | 5.62 | 5.69 | 5.69 | qfq | 7,799,700 | 44,779,060 | 1.61% |
| 2024-09-24 | 5.58 | 5.68 | 5.50 | 5.60 | 5.60 | qfq | 6,881,900 | 38,482,766 | -0.18% |
| 2024-09-23 | 5.68 | 5.77 | 5.58 | 5.61 | 5.61 | qfq | 3,589,200 | 20,259,634 | -1.41% |
| 2024-09-20 | 5.72 | 5.79 | 5.51 | 5.69 | 5.69 | qfq | 5,826,000 | 33,022,051 | 0.35% |
| 2024-09-19 | 5.48 | 5.73 | 5.41 | 5.67 | 5.67 | qfq | 6,417,500 | 36,089,781 | 3.47% |
| 2024-09-18 | 5.53 | 5.58 | 5.33 | 5.48 | 5.48 | qfq | 4,625,048 | 25,173,564 | -0.90% |
| 2024-09-13 | 5.50 | 5.64 | 5.40 | 5.53 | 5.53 | qfq | 8,146,800 | 45,058,872 | 0.55% |
| 2024-09-12 | 5.38 | 5.75 | 5.31 | 5.50 | 5.50 | qfq | 14,216,559 | 78,820,383 | -1.08% |
| 2024-09-11 | 5.20 | 5.76 | 5.18 | 5.56 | 5.56 | qfq | 17,706,607 | 99,398,737 | 6.11% |
| 2024-09-10 | 5.38 | 5.38 | 5.09 | 5.24 | 5.24 | qfq | 4,440,100 | 23,166,498 | 1.55% |
| 2024-09-09 | 5.03 | 5.20 | 4.96 | 5.16 | 5.16 | qfq | 3,858,400 | 19,789,959 | 2.38% |
| 2024-09-06 | 5.12 | 5.25 | 4.97 | 5.04 | 5.04 | qfq | 3,964,880 | 20,068,195 | -2.14% |
| 2024-09-05 | 5.13 | 5.19 | 5.08 | 5.15 | 5.15 | qfq | 2,937,844 | 15,088,412 | 0.19% |
| 2024-09-04 | 5.24 | 5.27 | 5.11 | 5.14 | 5.14 | qfq | 2,786,600 | 14,402,024 | -2.10% |
| 2024-09-03 | 5.21 | 5.43 | 5.20 | 5.25 | 5.25 | qfq | 3,519,301 | 18,581,167 | 0.19% |
| 2024-09-02 | 5.31 | 5.41 | 5.22 | 5.24 | 5.24 | qfq | 3,247,200 | 17,231,011 | -1.32% |
| 2024-08-30 | 5.16 | 5.55 | 5.16 | 5.31 | 5.31 | qfq | 5,372,096 | 28,490,217 | 3.11% |
| 2024-08-29 | 5.20 | 5.25 | 5.06 | 5.15 | 5.15 | qfq | 3,165,700 | 16,269,898 | -0.96% |
| 2024-08-28 | 5.20 | 5.31 | 5.09 | 5.20 | 5.20 | qfq | 3,976,955 | 20,736,859 | 2.36% |
| 2024-08-27 | 5.25 | 5.29 | 5.08 | 5.08 | 5.08 | qfq | 3,029,709 | 15,554,402 | -3.24% |
| 2024-08-26 | 5.06 | 5.29 | 4.96 | 5.25 | 5.25 | qfq | 5,696,204 | 29,524,703 | 4.37% |
| 2024-08-23 | 5.20 | 5.21 | 5.01 | 5.03 | 5.03 | qfq | 5,194,857 | 26,390,599 | -3.08% |
| 2024-08-22 | 5.36 | 5.46 | 5.16 | 5.19 | 5.19 | qfq | 5,553,300 | 29,216,952 | -4.07% |
| 2024-08-21 | 5.35 | 5.48 | 5.30 | 5.41 | 5.41 | qfq | 4,907,300 | 26,363,107 | 0.19% |
| 2024-08-20 | 5.50 | 5.56 | 5.37 | 5.40 | 5.40 | qfq | 5,983,400 | 32,567,134 | -1.82% |
| 2024-08-19 | 5.57 | 5.79 | 5.50 | 5.50 | 5.50 | qfq | 14,870,900 | 83,072,877 | -4.51% |
| 2024-08-16 | 5.28 | 5.90 | 5.28 | 5.76 | 5.76 | qfq | 11,959,200 | 69,680,239 | 7.46% |
| 2024-08-15 | 5.20 | 5.50 | 5.16 | 5.36 | 5.36 | qfq | 8,742,000 | 46,419,418 | 2.49% |
| 2024-08-14 | 5.27 | 5.54 | 5.20 | 5.23 | 5.23 | qfq | 5,944,900 | 31,376,166 | -1.69% |
| 2024-08-13 | 5.27 | 5.39 | 5.14 | 5.32 | 5.32 | qfq | 8,442,400 | 44,382,466 | -0.93% |
| 2024-08-12 | 5.62 | 5.73 | 5.20 | 5.37 | 5.37 | qfq | 14,296,838 | 76,601,333 | -4.45% |
| 2024-08-09 | 5.63 | 6.00 | 5.62 | 5.62 | 5.62 | qfq | 24,901,290 | 143,106,966 | -9.94% |
| 2024-08-08 | 5.61 | 6.60 | 5.61 | 6.24 | 6.24 | qfq | 34,450,230 | 214,693,066 | 4.00% |
| 2024-08-07 | 5.62 | 6.00 | 5.51 | 6.00 | 6.00 | qfq | 25,092,091 | 145,627,937 | 10.09% |
| 2024-08-06 | 4.96 | 5.45 | 4.91 | 5.45 | 5.45 | qfq | 7,248,000 | 38,426,350 | 10.10% |
| 2024-08-05 | 5.48 | 5.62 | 4.87 | 4.95 | 4.95 | qfq | 15,271,671 | 78,749,267 | -8.50% |
| 2024-08-02 | 4.95 | 5.41 | 4.94 | 5.41 | 5.41 | qfq | 4,057,100 | 21,596,402 | 9.96% |
| 2024-08-01 | 4.94 | 5.13 | 4.90 | 4.92 | 4.92 | qfq | 5,480,700 | 27,380,356 | 1.44% |
| 2024-07-31 | 4.65 | 4.86 | 4.63 | 4.85 | 4.85 | qfq | 3,556,120 | 16,959,607 | 4.30% |
| 2024-07-30 | 4.65 | 4.76 | 4.59 | 4.65 | 4.65 | qfq | 3,636,180 | 16,949,357 | -1.06% |
| 2024-07-29 | 4.60 | 4.72 | 4.44 | 4.70 | 4.70 | qfq | 3,709,537 | 17,066,154 | 2.17% |
| 2024-07-26 | 4.52 | 4.62 | 4.49 | 4.60 | 4.60 | qfq | 2,245,820 | 10,232,420 | 1.77% |
| 2024-07-25 | 4.43 | 4.63 | 4.37 | 4.52 | 4.52 | qfq | 2,690,100 | 12,131,554 | 1.12% |
| 2024-07-24 | 4.68 | 4.69 | 4.45 | 4.47 | 4.47 | qfq | 3,721,041 | 16,797,611 | -5.30% |
| 2024-07-23 | 4.58 | 4.85 | 4.55 | 4.72 | 4.72 | qfq | 5,805,780 | 27,648,273 | 3.06% |
| 2024-07-22 | 4.51 | 4.60 | 4.40 | 4.58 | 4.58 | qfq | 2,719,168 | 12,256,084 | 0.88% |
| 2024-07-19 | 4.40 | 4.57 | 4.31 | 4.54 | 4.54 | qfq | 4,400,701 | 19,591,010 | 2.25% |
| 2024-07-18 | 4.43 | 4.50 | 4.36 | 4.44 | 4.44 | qfq | 3,365,803 | 14,815,840 | -2.20% |
| 2024-07-17 | 4.50 | 4.57 | 4.42 | 4.54 | 4.54 | qfq | 3,446,300 | 15,508,419 | 0.00% |
| 2024-07-16 | 4.62 | 4.69 | 4.44 | 4.54 | 4.54 | qfq | 4,345,000 | 19,837,563 | -2.37% |
| 2024-07-15 | 4.50 | 4.69 | 4.43 | 4.65 | 4.65 | qfq | 7,109,300 | 32,612,029 | 1.09% |
| 2024-07-12 | 5.10 | 5.16 | 4.60 | 4.60 | 4.60 | qfq | 9,476,400 | 45,075,430 | -9.98% |
| 2024-07-11 | 4.96 | 5.30 | 4.96 | 5.11 | 5.11 | qfq | 5,134,660 | 26,146,177 | 4.50% |
| 2024-07-10 | 5.05 | 5.06 | 4.83 | 4.89 | 4.89 | qfq | 2,147,100 | 10,577,494 | -2.98% |
| 2024-07-09 | 5.13 | 5.19 | 4.88 | 5.04 | 5.04 | qfq | 2,441,840 | 12,174,909 | -1.56% |
| 2024-07-08 | 5.44 | 5.44 | 5.08 | 5.12 | 5.12 | qfq | 2,325,900 | 12,008,185 | -4.66% |
| 2024-07-05 | 5.16 | 5.39 | 5.13 | 5.37 | 5.37 | qfq | 2,345,020 | 12,388,979 | 3.27% |
| 2024-07-04 | 5.50 | 5.50 | 5.12 | 5.20 | 5.20 | qfq | 2,665,100 | 13,934,170 | -4.41% |
| 2024-07-03 | 5.44 | 5.53 | 5.37 | 5.44 | 5.44 | qfq | 1,172,100 | 6,399,128 | -0.37% |
| 2024-07-02 | 5.26 | 5.54 | 5.25 | 5.46 | 5.46 | qfq | 1,928,960 | 10,514,032 | 3.02% |
| 2024-07-01 | 5.46 | 5.46 | 5.13 | 5.30 | 5.30 | qfq | 1,718,394 | 9,061,883 | -2.21% |
| 2024-06-28 | 5.52 | 5.60 | 5.41 | 5.42 | 5.42 | qfq | 1,275,800 | 7,012,245 | -0.91% |
| 2024-06-27 | 5.60 | 5.65 | 5.45 | 5.47 | 5.47 | qfq | 1,944,840 | 10,753,476 | -2.15% |
| 2024-06-26 | 5.25 | 5.62 | 5.15 | 5.59 | 5.59 | qfq | 2,412,000 | 13,066,289 | 5.67% |
| 2024-06-25 | 5.18 | 5.38 | 5.12 | 5.29 | 5.29 | qfq | 1,969,700 | 10,357,216 | 1.93% |
| 2024-06-24 | 5.40 | 5.43 | 5.09 | 5.19 | 5.19 | qfq | 2,465,097 | 12,882,483 | -5.46% |
| 2024-06-21 | 5.35 | 5.55 | 5.29 | 5.49 | 5.49 | qfq | 2,461,717 | 13,406,884 | 1.48% |
| 2024-06-20 | 5.59 | 5.72 | 5.33 | 5.41 | 5.41 | qfq | 2,764,080 | 14,956,897 | -3.57% |
| 2024-06-19 | 5.60 | 5.77 | 5.56 | 5.61 | 5.61 | qfq | 1,516,200 | 8,551,413 | -0.36% |
| 2024-06-18 | 5.68 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 2,586,628 | 14,474,072 | 0.00% |
| 2024-06-17 | 6.00 | 6.00 | 5.60 | 5.63 | 5.63 | qfq | 2,754,100 | 15,698,873 | -3.76% |
| 2024-06-14 | 5.76 | 5.87 | 5.65 | 5.85 | 5.85 | qfq | 2,769,100 | 16,025,653 | -0.85% |
| 2024-06-13 | 6.02 | 6.03 | 5.80 | 5.90 | 5.90 | qfq | 2,824,660 | 16,674,042 | -2.16% |
| 2024-06-12 | 5.80 | 6.04 | 5.63 | 6.03 | 6.03 | qfq | 3,538,080 | 20,852,082 | 6.54% |
| 2024-06-11 | 5.71 | 5.80 | 5.51 | 5.66 | 5.66 | qfq | 2,761,200 | 15,597,161 | -0.53% |
| 2024-06-07 | 5.46 | 5.85 | 5.41 | 5.69 | 5.69 | qfq | 5,002,000 | 28,484,630 | 5.76% |
| 2024-06-06 | 5.94 | 5.99 | 5.38 | 5.38 | 5.38 | qfq | 5,842,870 | 32,299,265 | -10.03% |
| 2024-06-05 | 6.11 | 6.11 | 5.87 | 5.98 | 5.98 | qfq | 2,701,460 | 16,156,089 | -2.29% |
| 2024-06-04 | 6.29 | 6.29 | 6.00 | 6.12 | 6.12 | qfq | 3,474,700 | 21,165,665 | -2.70% |
| 2024-06-03 | 6.61 | 6.62 | 6.21 | 6.29 | 6.29 | qfq | 2,749,100 | 17,434,102 | -4.84% |
| 2024-05-31 | 6.51 | 6.66 | 6.41 | 6.61 | 6.61 | qfq | 2,244,900 | 14,736,393 | 1.38% |
| 2024-05-30 | 6.69 | 6.69 | 6.49 | 6.52 | 6.52 | qfq | 2,616,300 | 17,107,130 | -2.69% |
| 2024-05-29 | 6.66 | 6.78 | 6.59 | 6.70 | 6.70 | qfq | 2,219,300 | 14,885,098 | -0.30% |
| 2024-05-28 | 6.81 | 6.81 | 6.54 | 6.72 | 6.72 | qfq | 1,715,000 | 11,514,245 | -0.44% |
| 2024-05-27 | 6.75 | 6.80 | 6.61 | 6.75 | 6.75 | qfq | 2,132,265 | 14,253,666 | 0.00% |
| 2024-05-24 | 6.67 | 6.84 | 6.66 | 6.75 | 6.75 | qfq | 2,034,876 | 13,726,730 | 0.60% |
| 2024-05-23 | 6.91 | 6.95 | 6.66 | 6.71 | 6.71 | qfq | 2,933,517 | 19,753,488 | -2.89% |
| 2024-05-22 | 6.90 | 6.95 | 6.79 | 6.91 | 6.91 | qfq | 2,762,440 | 19,038,483 | 0.73% |
| 2024-05-21 | 6.98 | 6.98 | 6.73 | 6.86 | 6.86 | qfq | 3,611,988 | 24,626,717 | -1.01% |
| 2024-05-20 | 7.30 | 7.30 | 6.79 | 6.93 | 6.93 | qfq | 6,676,174 | 46,629,936 | -5.07% |
| 2024-05-17 | 7.30 | 7.41 | 7.18 | 7.30 | 7.30 | qfq | 2,367,244 | 17,242,565 | -0.41% |
| 2024-05-16 | 7.33 | 7.48 | 7.32 | 7.33 | 7.33 | qfq | 1,733,540 | 12,806,741 | -0.68% |
| 2024-05-15 | 7.36 | 7.55 | 7.28 | 7.38 | 7.38 | qfq | 3,801,348 | 28,292,591 | 0.27% |
| 2024-05-14 | 7.48 | 7.54 | 7.33 | 7.36 | 7.36 | qfq | 4,318,372 | 32,022,392 | -1.74% |
| 2024-05-13 | 7.53 | 7.66 | 7.44 | 7.49 | 7.49 | qfq | 2,622,409 | 19,714,452 | -1.96% |
| 2024-05-10 | 7.63 | 7.68 | 7.52 | 7.64 | 7.64 | qfq | 2,763,390 | 21,007,840 | 0.39% |
| 2024-05-09 | 7.75 | 7.78 | 7.56 | 7.61 | 7.61 | qfq | 5,880,340 | 44,873,076 | -3.06% |
| 2024-05-08 | 7.49 | 7.99 | 7.41 | 7.85 | 7.85 | qfq | 8,873,807 | 68,261,538 | 5.65% |
| 2024-05-07 | 7.34 | 7.47 | 7.33 | 7.43 | 7.43 | qfq | 3,377,672 | 24,965,414 | 0.41% |
| 2024-05-06 | 7.21 | 7.44 | 7.15 | 7.40 | 7.40 | qfq | 4,737,920 | 34,550,347 | 3.64% |
| 2024-04-30 | 7.33 | 7.36 | 7.03 | 7.14 | 7.14 | qfq | 4,826,100 | 34,565,400 | -1.38% |
| 2024-04-29 | 7.45 | 7.47 | 7.19 | 7.24 | 7.24 | qfq | 6,799,500 | 49,523,425 | -2.95% |
| 2024-04-26 | 7.41 | 7.63 | 7.40 | 7.46 | 7.46 | qfq | 8,344,659 | 62,540,284 | -0.53% |
| 2024-04-25 | 7.41 | 7.64 | 7.13 | 7.50 | 7.50 | qfq | 14,855,914 | 109,977,464 | 5.49% |
| 2024-04-24 | 6.23 | 7.11 | 6.21 | 7.11 | 7.11 | qfq | 11,447,096 | 78,056,583 | 10.06% |
| 2024-04-23 | 6.12 | 6.66 | 6.05 | 6.46 | 6.46 | qfq | 11,646,600 | 76,042,308 | 6.78% |
| 2024-04-22 | 6.16 | 6.18 | 5.80 | 6.05 | 6.05 | qfq | 3,135,043 | 18,768,158 | -2.26% |
| 2024-04-19 | 6.50 | 6.51 | 6.09 | 6.19 | 6.19 | qfq | 3,821,862 | 23,701,530 | -3.43% |
| 2024-04-18 | 6.29 | 6.56 | 6.07 | 6.41 | 6.41 | qfq | 5,722,600 | 36,227,638 | 3.89% |
| 2024-04-17 | 5.78 | 6.21 | 5.64 | 6.17 | 6.17 | qfq | 6,260,100 | 37,969,282 | 4.93% |
| 2024-04-16 | 6.49 | 6.49 | 5.88 | 5.88 | 5.88 | qfq | 3,079,351 | 18,306,477 | -9.95% |
| 2024-04-15 | 7.17 | 7.30 | 6.53 | 6.53 | 6.53 | qfq | 5,755,700 | 38,534,708 | -10.06% |
| 2024-04-12 | 7.36 | 7.48 | 7.19 | 7.26 | 7.26 | qfq | 2,488,700 | 18,258,481 | -1.49% |
| 2024-04-11 | 7.29 | 7.51 | 7.21 | 7.37 | 7.37 | qfq | 2,330,500 | 17,237,653 | 0.27% |
| 2024-04-10 | 7.59 | 7.59 | 7.25 | 7.35 | 7.35 | qfq | 3,082,400 | 22,725,587 | -3.29% |
| 2024-04-09 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | qfq | 2,516,400 | 18,885,106 | 3.26% |
| 2024-04-08 | 7.70 | 7.74 | 7.32 | 7.36 | 7.36 | qfq | 3,461,500 | 25,901,818 | -5.28% |
| 2024-04-03 | 7.82 | 7.82 | 7.52 | 7.77 | 7.77 | qfq | 3,774,700 | 28,924,780 | -0.51% |
| 2024-04-02 | 7.71 | 7.83 | 7.61 | 7.81 | 7.81 | qfq | 4,141,400 | 32,170,441 | 1.30% |
| 2024-04-01 | 7.66 | 7.74 | 7.48 | 7.71 | 7.71 | qfq | 4,891,703 | 37,270,146 | 1.31% |
| 2024-03-29 | 7.46 | 7.88 | 7.30 | 7.61 | 7.61 | qfq | 6,127,415 | 46,283,741 | 2.01% |
| 2024-03-28 | 7.23 | 7.55 | 7.16 | 7.46 | 7.46 | qfq | 3,188,000 | 23,642,088 | 3.90% |
| 2024-03-27 | 7.47 | 7.52 | 7.18 | 7.18 | 7.18 | qfq | 3,430,400 | 25,128,198 | -3.88% |
| 2024-03-26 | 7.42 | 7.58 | 7.36 | 7.47 | 7.47 | qfq | 3,352,500 | 25,010,246 | 0.40% |
| 2024-03-25 | 7.74 | 7.81 | 7.43 | 7.44 | 7.44 | qfq | 4,376,600 | 33,295,515 | -4.12% |
| 2024-03-22 | 8.00 | 8.06 | 7.71 | 7.76 | 7.76 | qfq | 5,085,600 | 39,981,687 | -2.51% |
| 2024-03-21 | 7.95 | 8.15 | 7.76 | 7.96 | 7.96 | qfq | 5,652,300 | 44,780,246 | 0.13% |
| 2024-03-20 | 7.69 | 8.18 | 7.63 | 7.95 | 7.95 | qfq | 8,031,890 | 63,523,139 | 5.02% |
| 2024-03-19 | 7.60 | 7.69 | 7.54 | 7.57 | 7.57 | qfq | 3,045,693 | 23,159,456 | 0.00% |
| 2024-03-18 | 7.55 | 7.62 | 7.45 | 7.57 | 7.57 | qfq | 3,762,466 | 28,270,301 | 1.20% |
| 2024-03-15 | 7.23 | 7.50 | 7.21 | 7.48 | 7.48 | qfq | 4,956,560 | 36,655,198 | 2.89% |
| 2024-03-14 | 7.31 | 7.43 | 7.14 | 7.27 | 7.27 | qfq | 4,637,207 | 33,844,918 | -0.68% |
| 2024-03-13 | 7.39 | 7.58 | 7.26 | 7.32 | 7.32 | qfq | 5,216,133 | 38,330,952 | -0.81% |
| 2024-03-12 | 7.11 | 7.45 | 7.11 | 7.38 | 7.38 | qfq | 7,303,368 | 53,158,380 | 3.94% |
| 2024-03-11 | 6.99 | 7.12 | 6.95 | 7.10 | 7.10 | qfq | 4,124,720 | 29,018,700 | 0.71% |
| 2024-03-08 | 6.97 | 7.30 | 6.90 | 7.05 | 7.05 | qfq | 5,260,505 | 37,216,125 | 1.29% |
| 2024-03-07 | 7.05 | 7.24 | 6.92 | 6.96 | 6.96 | qfq | 7,076,500 | 49,918,556 | -1.69% |
| 2024-03-06 | 7.08 | 7.38 | 7.01 | 7.08 | 7.08 | qfq | 6,730,993 | 48,156,291 | -2.21% |
| 2024-03-05 | 7.50 | 7.60 | 7.18 | 7.24 | 7.24 | qfq | 9,024,600 | 65,889,999 | -6.22% |
| 2024-03-04 | 8.10 | 8.36 | 7.11 | 7.72 | 7.72 | qfq | 17,900,330 | 136,367,790 | 0.39% |
| 2024-03-01 | 8.11 | 8.11 | 7.51 | 7.69 | 7.69 | qfq | 20,996,794 | 167,228,770 | 4.34% |
| 2024-02-29 | 6.55 | 7.55 | 6.55 | 7.37 | 7.37 | qfq | 8,386,392 | 59,534,261 | 5.29% |
| 2024-02-28 | 7.91 | 8.03 | 7.00 | 7.00 | 7.00 | qfq | 9,023,200 | 67,503,944 | -10.03% |
| 2024-02-27 | 7.55 | 7.79 | 7.37 | 7.78 | 7.78 | qfq | 4,604,900 | 34,988,766 | 3.60% |
| 2024-02-26 | 7.39 | 7.69 | 7.32 | 7.51 | 7.51 | qfq | 5,927,500 | 44,543,252 | 3.30% |
| 2024-02-23 | 6.80 | 7.33 | 6.78 | 7.27 | 7.27 | qfq | 7,058,800 | 49,767,150 | 7.54% |
| 2024-02-22 | 6.40 | 6.80 | 6.36 | 6.76 | 6.76 | qfq | 5,381,100 | 35,337,847 | 5.96% |
| 2024-02-21 | 6.04 | 6.61 | 6.01 | 6.38 | 6.38 | qfq | 6,730,957 | 42,659,211 | 5.11% |
| 2024-02-20 | 5.78 | 6.13 | 5.64 | 6.07 | 6.07 | qfq | 6,574,658 | 38,767,254 | 6.49% |
| 2024-02-19 | 5.30 | 5.75 | 5.30 | 5.70 | 5.70 | qfq | 9,260,241 | 51,708,338 | 7.75% |
| 2024-02-08 | 5.08 | 5.30 | 4.57 | 5.29 | 5.29 | qfq | 15,827,455 | 75,919,623 | 4.13% |
| 2024-02-07 | 5.55 | 5.59 | 5.08 | 5.08 | 5.08 | qfq | 12,282,300 | 62,992,380 | -9.93% |
| 2024-02-06 | 5.63 | 5.89 | 5.63 | 5.64 | 5.64 | qfq | 8,514,500 | 48,333,260 | -9.76% |
| 2024-02-05 | 6.82 | 6.82 | 6.24 | 6.25 | 6.25 | qfq | 5,696,700 | 35,774,478 | -9.81% |
| 2024-02-02 | 7.39 | 7.60 | 6.64 | 6.93 | 6.93 | qfq | 5,258,640 | 37,448,210 | -6.10% |
| 2024-02-01 | 7.45 | 7.56 | 7.18 | 7.38 | 7.38 | qfq | 4,704,380 | 34,809,892 | -2.89% |
| 2024-01-31 | 8.16 | 8.22 | 7.55 | 7.60 | 7.60 | qfq | 4,376,200 | 34,375,261 | -7.77% |
| 2024-01-30 | 8.64 | 8.67 | 8.19 | 8.24 | 8.24 | qfq | 3,877,600 | 32,544,117 | -4.41% |
| 2024-01-29 | 9.60 | 9.60 | 8.60 | 8.62 | 8.62 | qfq | 4,946,900 | 43,744,324 | -4.54% |
| 2024-01-26 | 8.94 | 9.21 | 8.94 | 9.03 | 9.03 | qfq | 2,937,300 | 26,703,004 | 1.12% |
| 2024-01-25 | 8.59 | 8.97 | 8.53 | 8.93 | 8.93 | qfq | 3,624,668 | 31,786,452 | 4.57% |
| 2024-01-24 | 8.21 | 8.64 | 8.15 | 8.54 | 8.54 | qfq | 3,487,795 | 29,336,971 | 2.03% |
| 2024-01-23 | 8.39 | 8.44 | 8.20 | 8.37 | 8.37 | qfq | 4,569,780 | 37,922,717 | -0.24% |
| 2024-01-22 | 9.02 | 9.05 | 8.34 | 8.39 | 8.39 | qfq | 4,044,500 | 35,170,410 | -6.78% |
| 2024-01-19 | 9.18 | 9.18 | 8.95 | 9.00 | 9.00 | qfq | 3,971,016 | 35,815,227 | -1.10% |
| 2024-01-18 | 9.12 | 9.24 | 8.85 | 9.10 | 9.10 | qfq | 6,229,000 | 56,223,273 | -1.62% |
| 2024-01-17 | 9.29 | 10.00 | 9.24 | 9.25 | 9.25 | qfq | 8,912,068 | 83,990,617 | -1.39% |
| 2024-01-16 | 9.57 | 9.75 | 9.26 | 9.38 | 9.38 | qfq | 10,216,096 | 96,834,593 | -8.13% |
| 2024-01-15 | 10.09 | 10.26 | 10.09 | 10.21 | 10.21 | qfq | 1,968,900 | 20,075,428 | 0.99% |
| 2024-01-12 | 10.24 | 10.36 | 10.11 | 10.11 | 10.11 | qfq | 1,895,801 | 19,397,326 | -1.75% |
| 2024-01-11 | 10.13 | 10.30 | 10.05 | 10.29 | 10.29 | qfq | 2,319,400 | 23,598,107 | 1.88% |
| 2024-01-10 | 10.17 | 10.24 | 9.98 | 10.10 | 10.10 | qfq | 1,967,300 | 19,896,401 | -1.37% |
| 2024-01-09 | 10.21 | 10.39 | 10.11 | 10.24 | 10.24 | qfq | 2,837,432 | 29,080,297 | 1.59% |
| 2024-01-08 | 10.34 | 10.37 | 10.06 | 10.08 | 10.08 | qfq | 2,108,402 | 21,491,504 | -1.18% |
| 2024-01-05 | 10.45 | 10.45 | 10.13 | 10.20 | 10.20 | qfq | 2,007,400 | 20,627,441 | -2.30% |
| 2024-01-04 | 10.40 | 10.56 | 10.32 | 10.44 | 10.44 | qfq | 2,500,468 | 26,097,308 | 0.38% |
| 2024-01-03 | 10.52 | 10.58 | 10.30 | 10.40 | 10.40 | qfq | 2,283,100 | 23,801,712 | -1.52% |
| 2024-01-02 | 10.40 | 10.59 | 10.39 | 10.56 | 10.56 | qfq | 2,633,560 | 27,665,553 | 1.34% |
| 2023-12-29 | 10.16 | 10.53 | 10.16 | 10.42 | 10.42 | qfq | 3,070,749 | 31,856,582 | 2.16% |
| 2023-12-28 | 10.00 | 10.30 | 9.80 | 10.20 | 10.20 | qfq | 4,113,300 | 41,499,281 | 1.59% |
| 2023-12-27 | 10.03 | 10.30 | 9.98 | 10.04 | 10.04 | qfq | 3,092,681 | 31,128,059 | 0.00% |
| 2023-12-26 | 10.20 | 10.32 | 10.02 | 10.04 | 10.04 | qfq | 3,713,325 | 37,578,315 | -1.57% |
| 2023-12-25 | 10.40 | 10.48 | 10.17 | 10.20 | 10.20 | qfq | 4,082,400 | 41,867,563 | -2.76% |
| 2023-12-22 | 10.63 | 10.83 | 10.47 | 10.49 | 10.49 | qfq | 3,687,000 | 39,012,937 | -2.15% |
| 2023-12-21 | 10.65 | 10.81 | 10.51 | 10.72 | 10.72 | qfq | 3,990,000 | 42,605,609 | 0.19% |
| 2023-12-20 | 10.95 | 11.02 | 10.66 | 10.70 | 10.70 | qfq | 4,096,000 | 44,361,435 | -1.65% |
| 2023-12-19 | 10.79 | 11.08 | 10.73 | 10.88 | 10.88 | qfq | 6,923,940 | 75,379,332 | 1.68% |
| 2023-12-18 | 10.42 | 10.90 | 10.42 | 10.70 | 10.70 | qfq | 6,295,740 | 67,361,393 | -2.55% |
| 2023-12-15 | 11.26 | 11.26 | 10.90 | 10.98 | 10.98 | qfq | 3,771,432 | 41,535,189 | -1.08% |
| 2023-12-14 | 11.14 | 11.35 | 11.08 | 11.10 | 11.10 | qfq | 4,175,700 | 46,741,521 | -0.36% |
| 2023-12-13 | 11.26 | 11.37 | 11.12 | 11.14 | 11.14 | qfq | 3,088,775 | 34,759,558 | -0.98% |
| 2023-12-12 | 11.21 | 11.40 | 11.15 | 11.25 | 11.25 | qfq | 4,033,700 | 45,337,132 | -0.35% |
| 2023-12-11 | 10.98 | 11.39 | 10.94 | 11.29 | 11.29 | qfq | 6,228,400 | 70,144,322 | 2.08% |
| 2023-12-08 | 11.38 | 11.45 | 11.00 | 11.06 | 11.06 | qfq | 8,017,500 | 89,614,604 | -2.98% |
| 2023-12-07 | 11.55 | 11.72 | 11.36 | 11.40 | 11.40 | qfq | 7,023,060 | 80,547,279 | -1.89% |
| 2023-12-06 | 11.78 | 11.82 | 11.57 | 11.62 | 11.62 | qfq | 7,920,420 | 92,263,012 | -1.69% |
| 2023-12-05 | 12.02 | 12.26 | 11.65 | 11.82 | 11.82 | qfq | 13,520,760 | 160,107,578 | -1.75% |
| 2023-12-04 | 11.46 | 12.65 | 11.40 | 12.03 | 12.03 | qfq | 20,878,580 | 251,755,432 | 4.61% |
| 2023-12-01 | 11.54 | 11.70 | 11.38 | 11.50 | 11.50 | qfq | 4,986,600 | 57,345,085 | 0.44% |
| 2023-11-30 | 11.30 | 11.59 | 11.29 | 11.45 | 11.45 | qfq | 4,502,820 | 51,384,974 | 0.00% |
| 2023-11-29 | 11.42 | 11.80 | 11.42 | 11.45 | 11.45 | qfq | 5,033,300 | 58,074,660 | -0.43% |
| 2023-11-28 | 11.42 | 11.60 | 11.30 | 11.50 | 11.50 | qfq | 5,823,464 | 66,794,017 | 0.61% |
| 2023-11-27 | 11.38 | 11.60 | 11.36 | 11.43 | 11.43 | qfq | 5,611,103 | 64,199,030 | 0.00% |
| 2023-11-24 | 11.53 | 11.62 | 11.33 | 11.43 | 11.43 | qfq | 6,645,425 | 76,150,127 | -0.95% |
| 2023-11-23 | 11.21 | 11.65 | 11.10 | 11.54 | 11.54 | qfq | 11,002,900 | 126,152,429 | 2.85% |
| 2023-11-22 | 11.44 | 11.58 | 11.15 | 11.22 | 11.22 | qfq | 7,622,421 | 86,069,967 | -1.92% |
| 2023-11-21 | 11.58 | 11.74 | 11.35 | 11.44 | 11.44 | qfq | 11,034,644 | 127,195,692 | -2.22% |
| 2023-11-20 | 11.51 | 12.12 | 11.41 | 11.70 | 11.70 | qfq | 15,839,575 | 184,035,947 | 0.26% |
| 2023-11-17 | 11.15 | 11.85 | 10.99 | 11.67 | 11.67 | qfq | 22,285,215 | 254,100,195 | 4.20% |
| 2023-11-16 | 12.61 | 12.61 | 11.20 | 11.20 | 11.20 | qfq | 29,152,656 | 344,250,805 | -2.27% |
| 2023-11-15 | 10.38 | 11.46 | 10.38 | 11.46 | 11.46 | qfq | 6,039,840 | 68,443,453 | 9.98% |
| 2023-11-14 | 10.37 | 10.44 | 10.36 | 10.42 | 10.42 | qfq | 1,917,360 | 19,946,716 | 0.10% |
| 2023-11-13 | 10.22 | 10.43 | 10.22 | 10.41 | 10.41 | qfq | 2,712,400 | 28,126,742 | 1.96% |
| 2023-11-10 | 10.19 | 10.27 | 10.11 | 10.21 | 10.21 | qfq | 2,055,468 | 20,969,459 | 0.20% |
| 2023-11-09 | 10.38 | 10.39 | 10.16 | 10.19 | 10.19 | qfq | 2,472,200 | 25,322,008 | -1.26% |
| 2023-11-08 | 10.30 | 10.38 | 10.23 | 10.32 | 10.32 | qfq | 2,678,900 | 27,648,737 | 0.19% |
| 2023-11-07 | 10.23 | 10.33 | 10.12 | 10.30 | 10.30 | qfq | 2,831,100 | 28,985,212 | 0.59% |
| 2023-11-06 | 10.17 | 10.32 | 10.10 | 10.24 | 10.24 | qfq | 3,250,200 | 33,168,913 | 1.19% |
| 2023-11-03 | 10.10 | 10.21 | 10.08 | 10.12 | 10.12 | qfq | 2,632,100 | 26,695,844 | -0.10% |
| 2023-11-02 | 10.29 | 10.33 | 10.08 | 10.13 | 10.13 | qfq | 2,945,300 | 29,953,667 | -1.07% |
| 2023-11-01 | 10.20 | 10.30 | 10.11 | 10.24 | 10.24 | qfq | 3,801,900 | 38,892,463 | 1.39% |
| 2023-10-31 | 10.20 | 10.36 | 10.00 | 10.10 | 10.10 | qfq | 4,401,000 | 44,763,494 | 0.20% |
| 2023-10-30 | 9.86 | 10.17 | 9.81 | 10.08 | 10.08 | qfq | 3,983,800 | 40,178,026 | 1.82% |
| 2023-10-27 | 9.88 | 9.99 | 9.76 | 9.90 | 9.90 | qfq | 2,571,400 | 25,405,324 | 0.20% |
| 2023-10-26 | 9.98 | 10.01 | 9.77 | 9.88 | 9.88 | qfq | 3,044,400 | 30,008,571 | -1.30% |
| 2023-10-25 | 9.74 | 10.09 | 9.72 | 10.01 | 10.01 | qfq | 4,183,903 | 41,723,423 | 2.67% |
| 2023-10-24 | 9.39 | 9.90 | 9.30 | 9.75 | 9.75 | qfq | 4,918,468 | 47,651,760 | 5.06% |
| 2023-10-23 | 9.58 | 9.60 | 9.25 | 9.28 | 9.28 | qfq | 3,808,800 | 35,766,541 | -3.13% |
| 2023-10-20 | 9.53 | 9.76 | 9.48 | 9.58 | 9.58 | qfq | 2,427,119 | 23,371,502 | -0.52% |
| 2023-10-19 | 9.59 | 9.92 | 9.57 | 9.63 | 9.63 | qfq | 3,358,568 | 32,736,623 | -0.72% |
| 2023-10-18 | 9.75 | 9.98 | 9.70 | 9.70 | 9.70 | qfq | 3,597,400 | 35,124,818 | -2.32% |
| 2023-10-17 | 10.02 | 10.09 | 9.81 | 9.93 | 9.93 | qfq | 4,734,085 | 47,049,388 | -1.39% |
| 2023-10-16 | 10.11 | 10.22 | 10.00 | 10.07 | 10.07 | qfq | 5,019,310 | 50,708,645 | -0.10% |
| 2023-10-13 | 10.10 | 10.48 | 10.00 | 10.08 | 10.08 | qfq | 8,827,900 | 90,399,687 | -0.88% |
| 2023-10-12 | 10.20 | 10.30 | 10.06 | 10.17 | 10.17 | qfq | 4,256,800 | 43,137,178 | 0.10% |
| 2023-10-11 | 10.25 | 10.55 | 10.08 | 10.16 | 10.16 | qfq | 6,566,100 | 67,416,324 | -1.45% |
| 2023-10-10 | 10.22 | 10.50 | 10.22 | 10.31 | 10.31 | qfq | 6,106,500 | 63,071,855 | 1.38% |
| 2023-10-09 | 10.28 | 10.34 | 10.05 | 10.17 | 10.17 | qfq | 4,784,900 | 48,628,520 | -1.17% |
| 2023-09-28 | 9.97 | 10.42 | 9.97 | 10.29 | 10.29 | qfq | 6,309,752 | 64,550,181 | 2.90% |
| 2023-09-27 | 10.00 | 10.14 | 9.92 | 10.00 | 10.00 | qfq | 4,013,600 | 40,302,920 | 0.10% |
| 2023-09-26 | 10.00 | 10.09 | 9.96 | 9.99 | 9.99 | qfq | 3,936,880 | 39,408,850 | -0.60% |
| 2023-09-25 | 10.12 | 10.19 | 9.96 | 10.05 | 10.05 | qfq | 6,177,800 | 62,141,079 | -1.08% |
| 2023-09-22 | 10.20 | 10.23 | 9.95 | 10.16 | 10.16 | qfq | 5,867,967 | 59,243,398 | -0.20% |
| 2023-09-21 | 10.09 | 10.38 | 10.02 | 10.18 | 10.18 | qfq | 7,106,740 | 72,427,181 | -0.59% |
| 2023-09-20 | 10.47 | 10.53 | 10.23 | 10.24 | 10.24 | qfq | 5,780,452 | 59,891,002 | -1.92% |
| 2023-09-19 | 10.69 | 10.69 | 10.38 | 10.44 | 10.44 | qfq | 6,987,080 | 73,256,013 | -1.79% |
| 2023-09-18 | 10.67 | 10.78 | 10.48 | 10.63 | 10.63 | qfq | 8,295,899 | 88,290,300 | -1.02% |
| 2023-09-15 | 10.93 | 11.18 | 10.71 | 10.74 | 10.74 | qfq | 13,716,372 | 149,813,223 | -3.07% |
| 2023-09-14 | 10.82 | 11.18 | 10.51 | 11.08 | 11.08 | qfq | 19,123,700 | 208,451,916 | 2.59% |
| 2023-09-13 | 10.66 | 11.27 | 10.33 | 10.80 | 10.80 | qfq | 17,428,092 | 188,796,927 | 2.08% |
| 2023-09-12 | 10.89 | 10.90 | 10.56 | 10.58 | 10.58 | qfq | 10,966,700 | 116,986,346 | -2.58% |
| 2023-09-11 | 10.66 | 11.16 | 10.11 | 10.86 | 10.86 | qfq | 22,560,372 | 244,536,055 | 1.88% |
| 2023-09-08 | 11.21 | 11.24 | 10.57 | 10.66 | 10.66 | qfq | 26,359,791 | 284,768,934 | -4.99% |
| 2023-09-07 | 12.25 | 12.40 | 11.22 | 11.22 | 11.22 | qfq | 36,490,600 | 431,533,240 | -9.88% |
| 2023-09-06 | 12.47 | 13.39 | 12.45 | 12.45 | 12.45 | qfq | 44,447,053 | 567,213,707 | -4.96% |
| 2023-09-05 | 13.43 | 14.14 | 13.03 | 13.10 | 13.10 | qfq | 59,201,038 | 815,307,550 | 1.95% |
| 2023-09-04 | 11.68 | 12.85 | 11.16 | 12.85 | 12.85 | qfq | 45,811,039 | 555,020,383 | 10.02% |
| 2023-09-01 | 12.38 | 13.08 | 11.68 | 11.68 | 11.68 | qfq | 47,108,731 | 571,266,293 | -10.02% |
| 2023-08-31 | 12.50 | 12.98 | 12.08 | 12.98 | 12.98 | qfq | 36,569,886 | 467,357,625 | 10.00% |
| 2023-08-30 | 11.80 | 11.80 | 11.62 | 11.80 | 11.80 | qfq | 9,514,860 | 112,268,789 | 9.97% |
| 2023-08-29 | 9.81 | 10.73 | 9.65 | 10.73 | 10.73 | qfq | 11,706,672 | 121,589,796 | 10.05% |
| 2023-08-28 | 10.10 | 10.17 | 9.70 | 9.75 | 9.75 | qfq | 5,004,320 | 49,603,342 | 1.56% |
| 2023-08-25 | 9.97 | 10.03 | 9.49 | 9.60 | 9.60 | qfq | 6,757,900 | 65,291,554 | -3.90% |
| 2023-08-24 | 10.15 | 10.25 | 9.85 | 9.99 | 9.99 | qfq | 5,044,658 | 50,498,851 | -2.06% |
| 2023-08-23 | 10.20 | 10.52 | 10.17 | 10.20 | 10.20 | qfq | 6,870,198 | 70,970,296 | -1.26% |
| 2023-08-22 | 10.05 | 10.66 | 9.91 | 10.33 | 10.33 | qfq | 9,317,974 | 95,896,933 | 3.61% |
| 2023-08-21 | 9.91 | 10.25 | 9.91 | 9.97 | 9.97 | qfq | 4,063,895 | 40,985,775 | 1.12% |
| 2023-08-18 | 10.29 | 10.43 | 9.86 | 9.86 | 9.86 | qfq | 4,928,600 | 49,512,573 | -4.73% |
| 2023-08-17 | 9.90 | 10.35 | 9.89 | 10.35 | 10.35 | qfq | 5,217,760 | 52,934,341 | 2.58% |
| 2023-08-16 | 10.05 | 10.40 | 10.03 | 10.09 | 10.09 | qfq | 4,922,670 | 50,281,365 | 0.00% |
| 2023-08-15 | 10.02 | 10.12 | 9.82 | 10.09 | 10.09 | qfq | 4,714,920 | 47,125,847 | -0.20% |
| 2023-08-14 | 10.07 | 10.33 | 9.99 | 10.11 | 10.11 | qfq | 5,331,700 | 54,055,640 | 0.60% |
| 2023-08-11 | 10.30 | 10.39 | 9.99 | 10.05 | 10.05 | qfq | 5,259,200 | 53,327,850 | -2.24% |
| 2023-08-10 | 10.25 | 10.45 | 10.21 | 10.28 | 10.28 | qfq | 4,108,500 | 42,375,251 | -0.39% |
| 2023-08-09 | 10.40 | 10.54 | 10.28 | 10.32 | 10.32 | qfq | 4,372,900 | 45,385,448 | -1.15% |
| 2023-08-08 | 10.43 | 10.60 | 10.27 | 10.44 | 10.44 | qfq | 8,251,788 | 85,624,776 | -1.14% |
| 2023-08-07 | 10.97 | 10.97 | 10.48 | 10.56 | 10.56 | qfq | 11,650,611 | 123,213,952 | -3.65% |
| 2023-08-04 | 11.32 | 11.33 | 10.84 | 10.96 | 10.96 | qfq | 17,199,544 | 188,946,379 | -3.44% |
| 2023-08-03 | 10.99 | 11.78 | 10.80 | 11.35 | 11.35 | qfq | 23,220,608 | 262,711,950 | 3.37% |
| 2023-08-02 | 10.83 | 11.07 | 10.61 | 10.98 | 10.98 | qfq | 14,647,729 | 158,899,982 | 1.10% |
| 2023-08-01 | 10.67 | 11.41 | 10.63 | 10.86 | 10.86 | qfq | 18,744,145 | 204,329,253 | -2.25% |
| 2023-07-31 | 10.53 | 11.53 | 10.35 | 11.11 | 11.11 | qfq | 26,184,759 | 284,907,107 | 3.06% |
| 2023-07-28 | 10.60 | 11.28 | 10.60 | 10.78 | 10.78 | qfq | 29,577,136 | 319,402,047 | -8.49% |
| 2023-07-27 | 11.09 | 12.24 | 10.79 | 11.78 | 11.78 | qfq | 40,507,664 | 478,303,164 | 5.84% |
| 2023-07-26 | 10.35 | 11.13 | 10.10 | 11.13 | 11.13 | qfq | 21,220,744 | 225,049,079 | 9.98% |
| 2023-07-25 | 9.37 | 10.12 | 9.23 | 10.12 | 10.12 | qfq | 8,947,027 | 88,329,804 | 10.00% |
| 2023-07-24 | 9.23 | 9.29 | 9.13 | 9.20 | 9.20 | qfq | 1,114,300 | 10,273,760 | -0.22% |
| 2023-07-21 | 9.24 | 9.37 | 9.18 | 9.22 | 9.22 | qfq | 1,327,784 | 12,320,361 | -0.32% |
| 2023-07-20 | 9.30 | 9.44 | 9.23 | 9.25 | 9.25 | qfq | 1,713,847 | 16,000,346 | -0.43% |
| 2023-07-19 | 9.39 | 9.51 | 9.21 | 9.29 | 9.29 | qfq | 3,204,268 | 29,889,628 | -1.80% |
| 2023-07-18 | 9.15 | 9.61 | 9.04 | 9.46 | 9.46 | qfq | 4,195,168 | 39,397,552 | 2.94% |
| 2023-07-17 | 9.50 | 9.56 | 9.12 | 9.19 | 9.19 | qfq | 3,027,540 | 28,081,099 | -0.22% |