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
国芳集团601086.SH
最近收盘价7.042026-07-17
最近交易日2026-07-17
成交量（股）13,741,408
成交额（元）99,225,205
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.20 | 7.55 | 7.00 | 7.04 | 7.04 | qfq | 13,741,408 | 99,225,205 | -3.43% |
| 2026-07-16 | 7.18 | 7.38 | 7.17 | 7.29 | 7.29 | qfq | 11,524,628 | 83,961,998 | 0.28% |
| 2026-07-15 | 6.86 | 7.37 | 6.85 | 7.27 | 7.27 | qfq | 17,861,688 | 128,861,475 | 5.52% |
| 2026-07-14 | 6.85 | 6.91 | 6.64 | 6.89 | 6.89 | qfq | 7,888,800 | 53,704,070 | 2.53% |
| 2026-07-13 | 6.84 | 6.97 | 6.66 | 6.72 | 6.72 | qfq | 6,226,708 | 42,095,336 | -2.61% |
| 2026-07-10 | 6.68 | 7.00 | 6.61 | 6.90 | 6.90 | qfq | 9,368,000 | 64,490,055 | 3.29% |
| 2026-07-09 | 6.70 | 6.78 | 6.56 | 6.68 | 6.68 | qfq | 6,494,400 | 43,156,757 | -0.60% |
| 2026-07-08 | 6.65 | 6.78 | 6.62 | 6.72 | 6.72 | qfq | 5,106,200 | 34,256,722 | 0.15% |
| 2026-07-07 | 6.88 | 6.89 | 6.66 | 6.71 | 6.71 | qfq | 5,437,275 | 36,673,168 | -2.47% |
| 2026-07-06 | 6.85 | 6.98 | 6.85 | 6.88 | 6.88 | qfq | 5,035,400 | 34,792,117 | -0.58% |
| 2026-07-03 | 6.92 | 6.97 | 6.80 | 6.92 | 6.92 | qfq | 5,904,700 | 40,688,206 | 1.17% |
| 2026-07-02 | 6.80 | 6.99 | 6.77 | 6.84 | 6.84 | qfq | 6,430,200 | 44,232,694 | 0.15% |
| 2026-07-01 | 6.55 | 6.90 | 6.55 | 6.83 | 6.83 | qfq | 8,044,200 | 54,583,624 | 3.02% |
| 2026-06-30 | 6.61 | 6.70 | 6.51 | 6.63 | 6.63 | qfq | 6,084,000 | 40,223,771 | 0.00% |
| 2026-06-29 | 6.56 | 6.71 | 6.38 | 6.63 | 6.63 | qfq | 7,492,100 | 49,232,516 | 0.45% |
| 2026-06-26 | 6.75 | 6.82 | 6.57 | 6.60 | 6.60 | qfq | 7,677,128 | 51,082,973 | -3.08% |
| 2026-06-25 | 6.86 | 6.95 | 6.76 | 6.81 | 6.81 | qfq | 7,522,400 | 51,581,102 | -0.87% |
| 2026-06-24 | 7.35 | 7.35 | 6.85 | 6.87 | 6.87 | qfq | 12,199,675 | 84,866,161 | -4.98% |
| 2026-06-23 | 6.92 | 7.32 | 6.92 | 7.23 | 7.23 | qfq | 12,187,997 | 87,902,381 | 2.99% |
| 2026-06-22 | 6.83 | 7.02 | 6.72 | 7.02 | 7.02 | qfq | 8,034,700 | 55,367,658 | 1.89% |
| 2026-06-18 | 7.00 | 7.04 | 6.86 | 6.89 | 6.89 | qfq | 5,865,728 | 40,609,093 | -2.27% |
| 2026-06-17 | 7.25 | 7.30 | 7.03 | 7.05 | 7.05 | qfq | 8,039,500 | 57,113,506 | -3.82% |
| 2026-06-16 | 7.13 | 7.33 | 7.02 | 7.33 | 7.33 | qfq | 10,098,800 | 72,586,387 | 2.09% |
| 2026-06-15 | 7.12 | 7.35 | 7.12 | 7.18 | 7.18 | qfq | 8,923,700 | 64,496,989 | 0.84% |
| 2026-06-12 | 7.00 | 7.20 | 6.89 | 7.12 | 7.12 | qfq | 9,763,400 | 68,935,327 | 1.71% |
| 2026-06-11 | 7.20 | 7.37 | 6.92 | 7.00 | 7.00 | qfq | 10,337,900 | 72,903,781 | -3.58% |
| 2026-06-10 | 7.15 | 7.66 | 7.12 | 7.26 | 7.26 | qfq | 18,216,400 | 135,081,296 | -0.27% |
| 2026-06-09 | 7.18 | 7.30 | 6.90 | 7.28 | 7.18 | qfq | 14,505,800 | 103,551,997 | 1.11% |
| 2026-06-08 | 7.15 | 7.60 | 7.14 | 7.20 | 7.10 | qfq | 13,856,000 | 102,019,339 | -2.31% |
| 2026-06-05 | 7.30 | 7.92 | 7.27 | 7.37 | 7.27 | qfq | 19,765,800 | 150,110,531 | 1.24% |
| 2026-06-04 | 7.69 | 7.85 | 7.18 | 7.28 | 7.18 | qfq | 20,575,300 | 152,808,090 | -6.67% |
| 2026-06-03 | 8.07 | 8.07 | 7.68 | 7.80 | 7.69 | qfq | 17,674,700 | 137,399,319 | -2.50% |
| 2026-06-02 | 8.36 | 8.37 | 7.87 | 8.00 | 7.89 | qfq | 21,958,600 | 175,775,849 | -4.31% |
| 2026-06-01 | 8.47 | 8.53 | 8.15 | 8.36 | 8.25 | qfq | 27,461,580 | 230,062,304 | -2.34% |
| 2026-05-29 | 7.62 | 8.56 | 7.61 | 8.56 | 8.44 | qfq | 30,818,977 | 255,763,898 | 10.03% |
| 2026-05-28 | 8.16 | 8.20 | 7.73 | 7.78 | 7.67 | qfq | 16,225,552 | 127,593,838 | -5.81% |
| 2026-05-27 | 8.05 | 8.43 | 7.71 | 8.26 | 8.15 | qfq | 22,204,280 | 178,415,617 | 2.10% |
| 2026-05-26 | 7.96 | 8.44 | 7.95 | 8.09 | 7.98 | qfq | 13,825,500 | 113,261,563 | 0.87% |
| 2026-05-25 | 8.13 | 8.14 | 7.94 | 8.02 | 7.91 | qfq | 8,101,500 | 64,921,282 | -1.11% |
| 2026-05-22 | 8.31 | 8.39 | 8.07 | 8.11 | 8.00 | qfq | 10,230,500 | 83,502,697 | -2.41% |
| 2026-05-21 | 8.59 | 8.73 | 8.25 | 8.31 | 8.20 | qfq | 10,606,600 | 89,833,628 | -3.37% |
| 2026-05-20 | 8.76 | 8.89 | 8.55 | 8.60 | 8.48 | qfq | 9,667,400 | 83,743,875 | -2.93% |
| 2026-05-19 | 8.82 | 9.12 | 8.70 | 8.86 | 8.74 | qfq | 14,815,500 | 131,881,450 | 1.26% |
| 2026-05-18 | 8.54 | 8.80 | 8.50 | 8.75 | 8.63 | qfq | 12,363,475 | 107,570,768 | 2.22% |
| 2026-05-15 | 9.06 | 9.08 | 8.50 | 8.56 | 8.44 | qfq | 20,052,375 | 173,762,465 | -4.89% |
| 2026-05-14 | 9.14 | 9.44 | 8.90 | 9.00 | 8.88 | qfq | 27,268,000 | 250,037,813 | -2.70% |
| 2026-05-13 | 9.19 | 9.37 | 9.05 | 9.25 | 9.12 | qfq | 32,055,790 | 295,564,906 | 2.21% |
| 2026-05-12 | 9.11 | 9.19 | 8.97 | 9.05 | 8.93 | qfq | 16,037,790 | 145,503,758 | -0.88% |
| 2026-05-11 | 8.97 | 9.13 | 8.90 | 9.13 | 9.00 | qfq | 17,751,375 | 160,098,858 | 0.55% |
| 2026-05-08 | 8.87 | 9.16 | 8.75 | 9.08 | 8.96 | qfq | 25,456,087 | 228,786,375 | 3.30% |
| 2026-05-07 | 8.80 | 8.93 | 8.67 | 8.79 | 8.67 | qfq | 19,278,700 | 169,266,902 | 0.34% |
| 2026-05-06 | 8.91 | 8.92 | 8.68 | 8.76 | 8.64 | qfq | 25,718,204 | 225,355,985 | -1.90% |
| 2026-04-30 | 8.50 | 8.93 | 8.50 | 8.93 | 8.81 | qfq | 24,733,480 | 218,116,983 | 9.98% |
| 2026-04-29 | 8.10 | 8.23 | 8.06 | 8.12 | 8.01 | qfq | 5,278,720 | 43,118,138 | 0.00% |
| 2026-04-28 | 8.26 | 8.33 | 8.03 | 8.12 | 8.01 | qfq | 9,048,591 | 73,582,124 | -2.64% |
| 2026-04-27 | 8.10 | 8.39 | 8.03 | 8.34 | 8.23 | qfq | 10,458,748 | 86,077,137 | 2.96% |
| 2026-04-24 | 8.24 | 8.33 | 8.07 | 8.10 | 7.99 | qfq | 8,551,282 | 69,712,387 | -2.76% |
| 2026-04-23 | 8.30 | 8.48 | 8.22 | 8.33 | 8.22 | qfq | 10,196,868 | 84,876,342 | -1.77% |
| 2026-04-22 | 8.66 | 8.70 | 8.44 | 8.48 | 8.36 | qfq | 13,473,874 | 114,735,829 | -3.31% |
| 2026-04-21 | 8.86 | 9.25 | 8.65 | 8.77 | 8.65 | qfq | 20,430,532 | 181,252,216 | 0.00% |
| 2026-04-20 | 8.98 | 8.98 | 8.62 | 8.77 | 8.65 | qfq | 14,626,220 | 127,655,024 | -2.56% |
| 2026-04-17 | 9.03 | 9.11 | 8.85 | 9.00 | 8.88 | qfq | 10,974,200 | 98,635,172 | -0.11% |
| 2026-04-16 | 8.88 | 9.03 | 8.80 | 9.01 | 8.89 | qfq | 7,695,381 | 68,772,268 | 1.46% |
| 2026-04-15 | 8.90 | 8.92 | 8.82 | 8.88 | 8.76 | qfq | 3,954,671 | 35,030,467 | -0.34% |
| 2026-04-14 | 8.89 | 8.94 | 8.80 | 8.91 | 8.79 | qfq | 5,560,156 | 49,332,318 | 0.68% |
| 2026-04-13 | 8.80 | 8.85 | 8.77 | 8.85 | 8.73 | qfq | 3,611,400 | 31,856,774 | 0.11% |
| 2026-04-10 | 8.74 | 8.89 | 8.73 | 8.84 | 8.72 | qfq | 4,968,800 | 43,894,327 | 1.38% |
| 2026-04-09 | 8.85 | 8.89 | 8.70 | 8.72 | 8.60 | qfq | 5,841,100 | 51,268,184 | -2.13% |
| 2026-04-08 | 8.90 | 8.92 | 8.83 | 8.91 | 8.79 | qfq | 6,382,300 | 56,704,140 | 0.68% |
| 2026-04-07 | 8.60 | 8.85 | 8.54 | 8.85 | 8.73 | qfq | 4,922,200 | 43,117,682 | 2.55% |
| 2026-04-03 | 8.90 | 8.90 | 8.61 | 8.63 | 8.51 | qfq | 4,074,000 | 35,315,805 | -2.15% |
| 2026-04-02 | 8.88 | 8.88 | 8.76 | 8.82 | 8.70 | qfq | 2,956,300 | 26,049,853 | -0.56% |
| 2026-04-01 | 8.90 | 8.90 | 8.75 | 8.87 | 8.75 | qfq | 4,835,600 | 42,648,128 | 0.80% |
| 2026-03-31 | 8.89 | 8.98 | 8.80 | 8.80 | 8.68 | qfq | 5,268,400 | 46,829,498 | -0.68% |
| 2026-03-30 | 8.77 | 8.88 | 8.74 | 8.86 | 8.74 | qfq | 5,112,500 | 45,038,695 | 0.45% |
| 2026-03-27 | 8.65 | 8.84 | 8.61 | 8.82 | 8.70 | qfq | 4,808,128 | 42,242,260 | 1.15% |
| 2026-03-26 | 8.68 | 8.93 | 8.60 | 8.72 | 8.60 | qfq | 6,937,497 | 60,893,515 | 0.35% |
| 2026-03-25 | 8.60 | 8.73 | 8.56 | 8.69 | 8.57 | qfq | 5,347,700 | 46,209,242 | 1.28% |
| 2026-03-24 | 8.30 | 8.60 | 8.27 | 8.58 | 8.46 | qfq | 11,484,700 | 96,857,537 | 4.89% |
| 2026-03-23 | 8.45 | 8.50 | 8.15 | 8.18 | 8.07 | qfq | 8,667,300 | 72,142,148 | -4.55% |
| 2026-03-20 | 8.69 | 8.81 | 8.55 | 8.57 | 8.45 | qfq | 5,434,400 | 47,081,013 | -2.06% |
| 2026-03-19 | 8.90 | 8.94 | 8.72 | 8.75 | 8.63 | qfq | 5,366,100 | 47,268,026 | -2.02% |
| 2026-03-18 | 8.91 | 8.93 | 8.77 | 8.93 | 8.81 | qfq | 5,428,293 | 47,971,307 | 0.22% |
| 2026-03-17 | 9.03 | 9.07 | 8.91 | 8.91 | 8.79 | qfq | 5,196,100 | 46,699,668 | -1.22% |
| 2026-03-16 | 8.93 | 9.07 | 8.91 | 9.02 | 8.90 | qfq | 3,376,100 | 30,363,374 | 0.89% |
| 2026-03-13 | 9.02 | 9.08 | 8.93 | 8.94 | 8.82 | qfq | 4,840,700 | 43,612,387 | -1.11% |
| 2026-03-12 | 9.11 | 9.15 | 9.02 | 9.04 | 8.92 | qfq | 3,954,400 | 35,842,960 | -0.77% |
| 2026-03-11 | 9.20 | 9.23 | 9.08 | 9.11 | 8.98 | qfq | 5,097,200 | 46,516,307 | -0.98% |
| 2026-03-10 | 9.17 | 9.21 | 9.14 | 9.20 | 9.07 | qfq | 4,815,600 | 44,241,754 | 0.88% |
| 2026-03-09 | 9.09 | 9.15 | 9.02 | 9.12 | 8.99 | qfq | 6,146,000 | 55,810,880 | -0.76% |
| 2026-03-06 | 9.08 | 9.20 | 9.00 | 9.19 | 9.06 | qfq | 7,636,400 | 69,729,615 | 1.21% |
| 2026-03-05 | 8.94 | 9.21 | 8.94 | 9.08 | 8.96 | qfq | 9,377,811 | 85,429,061 | 1.57% |
| 2026-03-04 | 9.07 | 9.23 | 8.91 | 8.94 | 8.82 | qfq | 11,416,806 | 102,781,434 | -4.59% |
| 2026-03-03 | 9.11 | 9.79 | 8.96 | 9.37 | 9.24 | qfq | 17,498,225 | 163,307,666 | 2.74% |
| 2026-03-02 | 9.41 | 9.42 | 9.06 | 9.12 | 8.99 | qfq | 10,531,932 | 96,775,242 | -4.30% |
| 2026-02-27 | 9.55 | 9.61 | 9.50 | 9.53 | 9.40 | qfq | 5,636,400 | 53,723,503 | -0.52% |
| 2026-02-26 | 9.73 | 9.73 | 9.56 | 9.58 | 9.45 | qfq | 6,125,600 | 58,859,305 | -1.34% |
| 2026-02-25 | 9.66 | 9.74 | 9.64 | 9.71 | 9.58 | qfq | 5,050,113 | 49,002,595 | 0.10% |
| 2026-02-24 | 9.66 | 9.70 | 9.55 | 9.70 | 9.57 | qfq | 6,508,297 | 62,672,357 | 0.52% |
| 2026-02-13 | 9.68 | 9.74 | 9.64 | 9.65 | 9.52 | qfq | 4,014,197 | 38,844,616 | 0.10% |
| 2026-02-12 | 9.84 | 9.84 | 9.62 | 9.64 | 9.51 | qfq | 9,172,800 | 88,814,328 | -2.03% |
| 2026-02-11 | 9.89 | 9.89 | 9.83 | 9.84 | 9.70 | qfq | 4,990,913 | 49,213,115 | -0.51% |
| 2026-02-10 | 9.95 | 9.95 | 9.88 | 9.89 | 9.75 | qfq | 6,829,500 | 67,578,221 | -0.60% |
| 2026-02-09 | 9.92 | 9.98 | 9.90 | 9.95 | 9.81 | qfq | 9,169,693 | 91,052,956 | -0.10% |
| 2026-02-06 | 10.17 | 10.18 | 9.90 | 9.96 | 9.82 | qfq | 17,873,000 | 178,482,671 | -3.49% |
| 2026-02-05 | 9.98 | 10.55 | 9.95 | 10.32 | 10.18 | qfq | 20,606,198 | 210,674,391 | 3.10% |
| 2026-02-04 | 9.94 | 10.05 | 9.89 | 10.01 | 9.87 | qfq | 8,997,800 | 89,797,155 | 0.81% |
| 2026-02-03 | 9.99 | 10.06 | 9.84 | 9.93 | 9.79 | qfq | 12,014,700 | 119,034,494 | -0.70% |
| 2026-02-02 | 10.01 | 10.17 | 9.99 | 10.00 | 9.86 | qfq | 8,792,193 | 88,496,034 | -0.99% |
| 2026-01-30 | 10.15 | 10.23 | 10.06 | 10.10 | 9.96 | qfq | 9,245,800 | 93,654,860 | -0.10% |
| 2026-01-29 | 10.07 | 10.17 | 9.92 | 10.11 | 9.97 | qfq | 9,339,300 | 94,211,136 | 0.00% |
| 2026-01-28 | 10.19 | 10.22 | 10.07 | 10.11 | 9.97 | qfq | 8,901,500 | 90,068,570 | -0.79% |
| 2026-01-27 | 10.25 | 10.30 | 10.05 | 10.19 | 10.05 | qfq | 10,116,591 | 102,637,242 | -0.49% |
| 2026-01-26 | 10.50 | 10.50 | 10.21 | 10.24 | 10.10 | qfq | 13,516,200 | 139,034,741 | -2.48% |
| 2026-01-23 | 10.35 | 10.53 | 10.32 | 10.50 | 10.36 | qfq | 11,127,300 | 116,248,549 | 1.35% |
| 2026-01-22 | 10.30 | 10.36 | 10.27 | 10.36 | 10.22 | qfq | 8,226,700 | 84,841,422 | 0.39% |
| 2026-01-21 | 10.36 | 10.45 | 10.25 | 10.32 | 10.18 | qfq | 8,887,000 | 91,671,545 | -1.24% |
| 2026-01-20 | 10.48 | 10.55 | 10.36 | 10.45 | 10.31 | qfq | 11,953,428 | 124,742,971 | 0.19% |
| 2026-01-19 | 10.25 | 10.49 | 10.23 | 10.43 | 10.29 | qfq | 11,171,300 | 116,175,133 | 1.56% |
| 2026-01-16 | 10.40 | 10.45 | 10.16 | 10.27 | 10.13 | qfq | 16,312,700 | 167,317,141 | -1.15% |
| 2026-01-15 | 10.59 | 10.70 | 10.32 | 10.39 | 10.25 | qfq | 14,871,600 | 155,458,933 | -1.89% |
| 2026-01-14 | 10.54 | 10.78 | 10.46 | 10.59 | 10.44 | qfq | 17,093,900 | 181,495,907 | 0.28% |
| 2026-01-13 | 10.94 | 11.16 | 10.54 | 10.56 | 10.41 | qfq | 24,553,000 | 265,736,972 | -3.74% |
| 2026-01-12 | 10.64 | 10.99 | 10.53 | 10.97 | 10.82 | qfq | 26,451,213 | 286,497,272 | 3.10% |
| 2026-01-09 | 10.38 | 10.66 | 10.34 | 10.64 | 10.49 | qfq | 27,506,600 | 289,881,334 | 2.60% |
| 2026-01-08 | 10.30 | 10.45 | 10.23 | 10.37 | 10.23 | qfq | 13,434,500 | 138,633,765 | 0.19% |
| 2026-01-07 | 10.31 | 10.47 | 10.23 | 10.35 | 10.21 | qfq | 12,819,300 | 132,691,378 | 0.29% |
| 2026-01-06 | 10.23 | 10.36 | 10.18 | 10.32 | 10.18 | qfq | 14,169,900 | 145,644,394 | 0.88% |
| 2026-01-05 | 10.18 | 10.23 | 10.14 | 10.23 | 10.09 | qfq | 8,997,900 | 91,736,604 | 0.59% |
| 2025-12-31 | 10.29 | 10.30 | 10.12 | 10.17 | 10.03 | qfq | 9,372,700 | 95,387,409 | -0.29% |
| 2025-12-30 | 10.30 | 10.31 | 10.16 | 10.20 | 10.06 | qfq | 14,016,900 | 143,203,891 | -1.54% |
| 2025-12-29 | 10.47 | 10.57 | 10.30 | 10.36 | 10.22 | qfq | 13,333,200 | 138,494,478 | -1.05% |
| 2025-12-26 | 10.59 | 10.80 | 10.46 | 10.47 | 10.33 | qfq | 16,350,200 | 173,307,343 | -1.41% |
| 2025-12-25 | 10.62 | 10.77 | 10.53 | 10.62 | 10.47 | qfq | 12,729,000 | 135,130,951 | 0.19% |
| 2025-12-24 | 10.50 | 10.65 | 10.45 | 10.60 | 10.45 | qfq | 12,579,700 | 133,208,868 | 0.19% |
| 2025-12-23 | 10.62 | 10.73 | 10.41 | 10.58 | 10.43 | qfq | 18,849,400 | 198,709,149 | -1.21% |
| 2025-12-22 | 10.70 | 10.83 | 10.61 | 10.71 | 10.56 | qfq | 19,496,500 | 208,484,197 | -0.74% |
| 2025-12-19 | 10.51 | 10.90 | 10.34 | 10.79 | 10.64 | qfq | 35,307,840 | 378,433,985 | 3.06% |
| 2025-12-18 | 10.25 | 10.65 | 10.25 | 10.47 | 10.33 | qfq | 23,209,600 | 244,358,479 | 0.96% |
| 2025-12-17 | 10.54 | 10.79 | 10.18 | 10.37 | 10.23 | qfq | 23,057,600 | 240,572,591 | -1.61% |
| 2025-12-16 | 10.32 | 10.84 | 10.30 | 10.54 | 10.40 | qfq | 28,466,000 | 302,783,576 | 1.15% |
| 2025-12-15 | 10.31 | 10.65 | 10.30 | 10.42 | 10.28 | qfq | 21,646,800 | 226,324,882 | 1.66% |
| 2025-12-12 | 10.21 | 10.28 | 10.07 | 10.25 | 10.11 | qfq | 16,319,000 | 166,326,912 | -1.16% |
| 2025-12-11 | 10.79 | 10.84 | 10.25 | 10.37 | 10.23 | qfq | 33,360,777 | 348,344,590 | -4.86% |
| 2025-12-10 | 10.88 | 11.55 | 10.85 | 10.90 | 10.75 | qfq | 45,901,480 | 510,755,605 | 3.32% |
| 2025-12-09 | 10.30 | 10.70 | 10.30 | 10.55 | 10.41 | qfq | 24,562,000 | 259,156,957 | 1.34% |
| 2025-12-08 | 10.22 | 10.50 | 10.20 | 10.41 | 10.27 | qfq | 11,196,360 | 116,046,532 | 1.56% |
| 2025-12-05 | 10.18 | 10.28 | 10.13 | 10.25 | 10.11 | qfq | 7,352,500 | 75,161,709 | 0.49% |
| 2025-12-04 | 10.30 | 10.35 | 10.20 | 10.20 | 10.06 | qfq | 8,314,900 | 85,242,445 | -1.45% |
| 2025-12-03 | 10.42 | 10.50 | 10.26 | 10.35 | 10.21 | qfq | 12,918,800 | 133,535,647 | -1.71% |
| 2025-12-02 | 10.55 | 10.76 | 10.47 | 10.53 | 10.39 | qfq | 14,372,900 | 152,230,308 | -1.13% |
| 2025-12-01 | 10.59 | 10.80 | 10.52 | 10.65 | 10.50 | qfq | 17,319,016 | 184,856,000 | 0.85% |
| 2025-11-28 | 10.25 | 10.72 | 10.20 | 10.56 | 10.41 | qfq | 18,355,900 | 192,710,568 | 0.09% |
| 2025-11-27 | 11.03 | 11.21 | 10.53 | 10.55 | 10.41 | qfq | 34,291,936 | 370,961,010 | -6.22% |
| 2025-11-26 | 10.30 | 11.32 | 10.28 | 11.25 | 11.10 | qfq | 37,314,076 | 400,807,503 | 9.33% |
| 2025-11-25 | 10.17 | 10.40 | 10.07 | 10.29 | 10.15 | qfq | 11,528,200 | 118,408,941 | 1.28% |
| 2025-11-24 | 10.04 | 10.25 | 9.99 | 10.16 | 10.02 | qfq | 13,767,100 | 139,000,144 | 0.79% |
| 2025-11-21 | 10.29 | 10.48 | 10.06 | 10.08 | 9.94 | qfq | 17,791,400 | 182,053,657 | -2.89% |
| 2025-11-20 | 10.85 | 10.90 | 10.36 | 10.38 | 10.24 | qfq | 24,268,300 | 254,895,322 | -4.24% |
| 2025-11-19 | 11.05 | 11.18 | 10.76 | 10.84 | 10.69 | qfq | 15,455,100 | 168,450,166 | -1.54% |
| 2025-11-18 | 11.34 | 11.43 | 10.94 | 11.01 | 10.86 | qfq | 22,962,172 | 254,289,429 | -4.01% |
| 2025-11-17 | 11.88 | 11.88 | 11.37 | 11.47 | 11.31 | qfq | 22,891,465 | 263,021,198 | -1.21% |
| 2025-11-14 | 11.43 | 12.10 | 11.43 | 11.61 | 11.45 | qfq | 42,428,392 | 500,770,209 | 0.26% |
| 2025-11-13 | 11.50 | 11.75 | 11.25 | 11.58 | 11.42 | qfq | 41,240,665 | 473,030,905 | -1.11% |
| 2025-11-12 | 11.50 | 11.83 | 11.29 | 11.71 | 11.55 | qfq | 48,627,525 | 561,980,955 | 2.72% |
| 2025-11-11 | 11.40 | 11.53 | 11.21 | 11.40 | 11.24 | qfq | 31,830,976 | 362,571,778 | 0.00% |
| 2025-11-10 | 10.80 | 11.42 | 10.75 | 11.40 | 11.24 | qfq | 39,437,871 | 443,725,183 | 4.88% |
| 2025-11-07 | 10.85 | 10.93 | 10.79 | 10.87 | 10.72 | qfq | 11,419,300 | 124,041,118 | 0.00% |
| 2025-11-06 | 11.13 | 11.15 | 10.85 | 10.87 | 10.72 | qfq | 21,739,105 | 237,431,902 | -3.55% |
| 2025-11-05 | 11.00 | 11.46 | 10.97 | 11.27 | 11.12 | qfq | 26,331,276 | 298,017,958 | 1.26% |
| 2025-11-04 | 11.06 | 11.30 | 11.01 | 11.13 | 10.98 | qfq | 19,298,200 | 215,147,134 | -0.09% |
| 2025-11-03 | 10.85 | 11.15 | 10.77 | 11.14 | 10.99 | qfq | 22,819,829 | 251,686,303 | 2.67% |
| 2025-10-31 | 10.86 | 10.88 | 10.72 | 10.85 | 10.70 | qfq | 17,074,395 | 184,702,359 | 2.55% |
| 2025-10-30 | 10.74 | 10.78 | 10.57 | 10.58 | 10.43 | qfq | 10,578,395 | 112,897,135 | -1.49% |
| 2025-10-29 | 10.80 | 10.88 | 10.66 | 10.74 | 10.59 | qfq | 14,088,972 | 151,035,581 | -1.47% |
| 2025-10-28 | 10.76 | 11.08 | 10.70 | 10.90 | 10.75 | qfq | 18,953,400 | 205,922,195 | 0.55% |
| 2025-10-27 | 10.76 | 10.95 | 10.70 | 10.84 | 10.69 | qfq | 12,575,100 | 136,080,125 | 1.12% |
| 2025-10-24 | 10.73 | 10.87 | 10.67 | 10.72 | 10.57 | qfq | 14,848,072 | 159,301,526 | -1.20% |
| 2025-10-23 | 11.05 | 11.30 | 10.71 | 10.85 | 10.70 | qfq | 21,240,572 | 233,266,703 | -1.27% |
| 2025-10-22 | 10.93 | 11.18 | 10.90 | 10.99 | 10.84 | qfq | 18,255,760 | 201,210,023 | -0.18% |
| 2025-10-21 | 10.67 | 11.21 | 10.67 | 11.01 | 10.86 | qfq | 21,761,112 | 238,820,007 | 2.32% |
| 2025-10-20 | 11.01 | 11.03 | 10.70 | 10.76 | 10.61 | qfq | 13,542,100 | 146,273,349 | -0.37% |
| 2025-10-17 | 11.01 | 11.33 | 10.79 | 10.80 | 10.65 | qfq | 21,320,360 | 234,508,387 | -3.66% |
| 2025-10-16 | 11.27 | 11.73 | 11.20 | 11.21 | 11.06 | qfq | 33,167,927 | 377,947,655 | -4.51% |
| 2025-10-15 | 11.43 | 12.40 | 11.30 | 11.74 | 11.58 | qfq | 51,804,500 | 612,712,766 | 1.65% |
| 2025-10-14 | 11.17 | 11.73 | 11.08 | 11.55 | 11.39 | qfq | 38,902,927 | 442,623,345 | 1.23% |
| 2025-10-13 | 10.61 | 11.75 | 10.52 | 11.41 | 11.25 | qfq | 32,374,300 | 368,008,087 | 4.58% |
| 2025-10-10 | 10.83 | 11.29 | 10.72 | 10.91 | 10.76 | qfq | 25,387,100 | 280,453,042 | 2.06% |
| 2025-10-09 | 10.80 | 10.83 | 10.58 | 10.69 | 10.54 | qfq | 16,770,800 | 178,811,930 | -1.47% |
| 2025-09-30 | 10.90 | 10.98 | 10.83 | 10.85 | 10.70 | qfq | 11,752,300 | 127,895,127 | -0.09% |
| 2025-09-29 | 11.01 | 11.04 | 10.74 | 10.86 | 10.71 | qfq | 14,679,700 | 159,695,966 | -1.27% |
| 2025-09-26 | 11.23 | 11.29 | 11.00 | 11.00 | 10.85 | qfq | 17,114,300 | 189,823,582 | -2.74% |
| 2025-09-25 | 11.39 | 11.60 | 11.26 | 11.31 | 11.15 | qfq | 20,261,700 | 231,622,474 | -0.70% |
| 2025-09-24 | 11.18 | 11.45 | 11.18 | 11.39 | 11.23 | qfq | 16,002,700 | 181,084,052 | 0.80% |
| 2025-09-23 | 11.26 | 11.57 | 10.90 | 11.30 | 11.14 | qfq | 25,527,800 | 287,353,089 | -0.09% |
| 2025-09-22 | 11.36 | 11.48 | 11.16 | 11.31 | 11.15 | qfq | 18,104,700 | 204,236,551 | -1.31% |
| 2025-09-19 | 11.88 | 11.89 | 11.39 | 11.46 | 11.30 | qfq | 26,145,800 | 301,648,732 | -4.02% |
| 2025-09-18 | 11.84 | 12.08 | 11.75 | 11.94 | 11.78 | qfq | 27,360,076 | 326,071,550 | 0.25% |
| 2025-09-17 | 12.16 | 12.27 | 11.83 | 11.91 | 11.75 | qfq | 31,307,925 | 374,799,183 | -2.06% |
| 2025-09-16 | 12.34 | 12.53 | 12.08 | 12.16 | 11.99 | qfq | 30,810,400 | 377,619,898 | -0.90% |
| 2025-09-15 | 12.53 | 12.62 | 12.23 | 12.27 | 12.10 | qfq | 41,576,800 | 515,951,442 | -4.81% |
| 2025-09-12 | 12.97 | 13.39 | 12.89 | 12.89 | 12.71 | qfq | 50,098,104 | 655,463,272 | -2.42% |
| 2025-09-11 | 12.90 | 13.44 | 12.74 | 13.21 | 13.03 | qfq | 69,139,004 | 900,182,386 | 0.08% |
| 2025-09-10 | 12.40 | 13.49 | 12.12 | 13.20 | 13.02 | qfq | 82,523,302 | 1,060,222,826 | 4.27% |
| 2025-09-09 | 12.18 | 13.00 | 12.01 | 12.66 | 12.49 | qfq | 65,294,140 | 813,293,087 | 2.01% |
| 2025-09-08 | 12.62 | 13.23 | 12.28 | 12.41 | 12.24 | qfq | 60,812,525 | 767,089,954 | -2.90% |
| 2025-09-05 | 12.46 | 12.98 | 12.00 | 12.78 | 12.60 | qfq | 85,693,872 | 1,075,497,729 | 5.01% |
| 2025-09-04 | 10.98 | 12.17 | 10.88 | 12.17 | 12.00 | qfq | 45,619,341 | 538,462,467 | 10.04% |
| 2025-09-03 | 11.90 | 12.35 | 11.03 | 11.06 | 10.91 | qfq | 47,449,707 | 551,007,983 | -8.75% |
| 2025-09-02 | 12.28 | 12.88 | 12.00 | 12.12 | 11.95 | qfq | 52,526,775 | 653,919,973 | -2.96% |
| 2025-09-01 | 11.91 | 13.02 | 11.83 | 12.49 | 12.32 | qfq | 58,449,351 | 731,750,117 | -0.64% |
| 2025-08-29 | 12.70 | 13.74 | 12.49 | 12.57 | 12.40 | qfq | 77,006,897 | 1,010,498,439 | -1.95% |
| 2025-08-28 | 11.97 | 13.28 | 11.97 | 12.82 | 12.64 | qfq | 83,044,208 | 1,057,639,604 | 4.82% |
| 2025-08-27 | 11.64 | 12.47 | 11.55 | 12.23 | 12.06 | qfq | 79,091,887 | 954,459,031 | 3.03% |
| 2025-08-26 | 11.13 | 12.25 | 11.04 | 11.87 | 11.71 | qfq | 56,464,300 | 654,167,348 | 5.23% |
| 2025-08-25 | 11.05 | 11.48 | 10.87 | 11.28 | 11.13 | qfq | 38,147,899 | 426,860,921 | 2.17% |
| 2025-08-22 | 11.17 | 11.30 | 10.91 | 11.04 | 10.89 | qfq | 31,830,800 | 350,679,868 | -1.52% |
| 2025-08-21 | 10.99 | 11.84 | 10.98 | 11.21 | 11.06 | qfq | 45,409,500 | 516,811,140 | -1.15% |
| 2025-08-20 | 10.96 | 11.99 | 10.72 | 11.34 | 11.18 | qfq | 51,307,925 | 580,573,678 | 2.16% |
| 2025-08-19 | 10.73 | 11.23 | 10.65 | 11.10 | 10.95 | qfq | 40,544,225 | 442,363,879 | 4.32% |
| 2025-08-18 | 10.49 | 10.64 | 10.43 | 10.64 | 10.49 | qfq | 21,448,353 | 226,832,347 | 0.76% |
| 2025-08-15 | 10.50 | 10.64 | 10.40 | 10.56 | 10.41 | qfq | 23,933,000 | 251,517,286 | -1.22% |
| 2025-08-14 | 10.81 | 10.99 | 10.65 | 10.69 | 10.54 | qfq | 43,697,643 | 471,570,886 | -6.39% |
| 2025-08-13 | 11.73 | 12.21 | 11.40 | 11.42 | 11.26 | qfq | 64,918,243 | 762,932,706 | 2.88% |
| 2025-08-12 | 11.20 | 11.50 | 10.90 | 11.10 | 10.95 | qfq | 38,838,500 | 431,118,916 | -0.36% |
| 2025-08-11 | 10.57 | 11.30 | 10.45 | 11.14 | 10.99 | qfq | 51,042,953 | 562,577,055 | 5.09% |
| 2025-08-08 | 10.57 | 10.85 | 10.46 | 10.60 | 10.45 | qfq | 15,179,900 | 161,457,434 | 0.38% |
| 2025-08-07 | 10.44 | 10.77 | 10.34 | 10.56 | 10.41 | qfq | 19,916,400 | 210,182,505 | 1.15% |
| 2025-08-06 | 10.34 | 10.45 | 10.21 | 10.44 | 10.30 | qfq | 14,372,100 | 148,837,148 | 0.87% |
| 2025-08-05 | 10.35 | 10.42 | 10.27 | 10.35 | 10.21 | qfq | 13,085,300 | 135,200,957 | 0.39% |
| 2025-08-04 | 10.36 | 10.36 | 10.15 | 10.31 | 10.17 | qfq | 14,137,700 | 144,990,848 | -0.96% |
| 2025-08-01 | 10.56 | 10.69 | 10.40 | 10.41 | 10.27 | qfq | 12,930,278 | 135,578,164 | -2.07% |
| 2025-07-31 | 10.87 | 10.87 | 10.60 | 10.63 | 10.48 | qfq | 23,763,289 | 253,814,802 | -4.15% |
| 2025-07-30 | 10.61 | 11.33 | 10.56 | 11.09 | 10.94 | qfq | 33,520,100 | 367,151,393 | 3.55% |
| 2025-07-29 | 10.90 | 10.94 | 10.55 | 10.71 | 10.56 | qfq | 18,331,836 | 195,509,404 | -1.38% |
| 2025-07-28 | 10.91 | 10.97 | 10.82 | 10.86 | 10.71 | qfq | 14,661,600 | 159,371,883 | -0.64% |
| 2025-07-25 | 11.11 | 11.15 | 10.90 | 10.93 | 10.78 | qfq | 21,184,300 | 232,185,115 | -2.06% |
| 2025-07-24 | 11.11 | 11.30 | 11.02 | 11.16 | 11.01 | qfq | 19,663,200 | 219,595,297 | 0.45% |
| 2025-07-23 | 11.09 | 11.39 | 11.01 | 11.11 | 10.96 | qfq | 20,877,000 | 233,269,627 | -0.54% |
| 2025-07-22 | 11.62 | 11.68 | 11.11 | 11.17 | 11.02 | qfq | 35,256,436 | 397,249,160 | -3.71% |
| 2025-07-21 | 11.40 | 11.69 | 11.33 | 11.60 | 11.44 | qfq | 30,966,200 | 357,122,021 | -0.77% |
| 2025-07-18 | 11.65 | 12.18 | 11.56 | 11.69 | 11.53 | qfq | 59,231,100 | 698,586,216 | -4.26% |
| 2025-07-17 | 11.35 | 12.21 | 11.35 | 12.21 | 12.04 | qfq | 78,037,100 | 941,186,966 | 10.00% |
| 2025-07-16 | 10.88 | 11.19 | 10.85 | 11.10 | 10.95 | qfq | 15,784,100 | 174,817,277 | 1.46% |
| 2025-07-15 | 11.23 | 11.23 | 10.88 | 10.94 | 10.79 | qfq | 16,846,099 | 185,334,673 | -2.76% |
| 2025-07-14 | 11.20 | 11.28 | 11.15 | 11.25 | 11.10 | qfq | 11,568,000 | 129,628,428 | -0.09% |
| 2025-07-11 | 11.15 | 11.26 | 10.95 | 11.26 | 11.11 | qfq | 22,140,300 | 246,105,623 | 0.72% |
| 2025-07-10 | 11.22 | 11.45 | 11.03 | 11.18 | 11.03 | qfq | 18,862,000 | 211,168,016 | -1.32% |
| 2025-07-09 | 11.35 | 11.52 | 11.30 | 11.33 | 11.17 | qfq | 21,672,904 | 246,509,387 | -1.05% |
| 2025-07-08 | 11.36 | 11.79 | 11.24 | 11.45 | 11.29 | qfq | 23,444,904 | 269,622,653 | 1.78% |
| 2025-07-07 | 11.24 | 11.36 | 11.13 | 11.25 | 11.10 | qfq | 14,385,900 | 161,879,804 | 0.18% |
| 2025-07-04 | 11.70 | 11.77 | 11.13 | 11.23 | 11.08 | qfq | 30,564,100 | 346,689,753 | -4.10% |
| 2025-07-03 | 11.70 | 11.98 | 11.70 | 11.71 | 11.55 | qfq | 38,684,864 | 455,763,507 | -5.72% |
| 2025-07-02 | 12.26 | 12.67 | 12.06 | 12.42 | 12.25 | qfq | 39,365,168 | 488,048,217 | 1.22% |
| 2025-07-01 | 12.15 | 12.28 | 11.81 | 12.27 | 12.10 | qfq | 34,423,036 | 415,203,386 | 0.99% |
| 2025-06-30 | 12.10 | 12.24 | 11.94 | 12.15 | 11.98 | qfq | 22,988,340 | 278,628,429 | -0.25% |
| 2025-06-27 | 12.25 | 12.53 | 12.16 | 12.18 | 12.01 | qfq | 34,982,004 | 429,571,560 | -4.02% |
| 2025-06-26 | 11.94 | 13.00 | 11.90 | 12.69 | 12.52 | qfq | 54,360,400 | 675,744,967 | 2.67% |
| 2025-06-25 | 12.70 | 12.99 | 12.31 | 12.36 | 12.19 | qfq | 43,750,400 | 550,198,767 | 2.83% |
| 2025-06-24 | 11.94 | 12.25 | 11.84 | 12.02 | 11.85 | qfq | 28,323,800 | 340,765,441 | 0.67% |
| 2025-06-23 | 11.50 | 12.13 | 11.37 | 11.94 | 11.78 | qfq | 25,679,940 | 305,354,558 | 0.93% |
| 2025-06-20 | 12.00 | 12.16 | 11.70 | 11.83 | 11.67 | qfq | 23,837,940 | 283,748,615 | 0.17% |
| 2025-06-19 | 12.45 | 12.55 | 11.75 | 11.81 | 11.65 | qfq | 34,628,300 | 417,975,123 | -6.05% |
| 2025-06-18 | 13.02 | 13.12 | 12.41 | 12.57 | 12.40 | qfq | 36,619,300 | 463,781,860 | -4.63% |
| 2025-06-17 | 13.03 | 13.59 | 12.95 | 13.18 | 13.00 | qfq | 33,811,940 | 448,308,407 | 0.69% |
| 2025-06-16 | 12.70 | 13.42 | 12.50 | 13.09 | 12.91 | qfq | 33,026,140 | 428,025,006 | -0.08% |
| 2025-06-13 | 13.02 | 13.48 | 12.83 | 13.10 | 12.92 | qfq | 30,122,140 | 397,797,179 | -0.08% |
| 2025-06-12 | 13.50 | 13.60 | 13.07 | 13.11 | 12.93 | qfq | 39,689,640 | 523,912,605 | -5.82% |
| 2025-06-11 | 14.40 | 14.40 | 13.64 | 13.92 | 13.65 | qfq | 60,450,600 | 841,640,341 | -4.59% |
| 2025-06-10 | 14.17 | 15.44 | 14.00 | 14.59 | 14.31 | qfq | 78,286,318 | 1,138,439,925 | 1.60% |
| 2025-06-09 | 13.86 | 14.52 | 13.61 | 14.36 | 14.08 | qfq | 64,690,218 | 920,137,771 | 4.59% |
| 2025-06-06 | 14.18 | 14.35 | 13.64 | 13.73 | 13.46 | qfq | 52,441,900 | 728,321,145 | -3.17% |
| 2025-06-05 | 15.26 | 15.31 | 14.08 | 14.18 | 13.91 | qfq | 90,735,540 | 1,334,704,375 | -5.21% |
| 2025-06-04 | 13.53 | 14.96 | 13.42 | 14.96 | 14.67 | qfq | 82,104,121 | 1,157,367,309 | 10.00% |
| 2025-06-03 | 12.77 | 14.57 | 12.77 | 13.60 | 13.34 | qfq | 66,813,822 | 915,003,225 | -4.16% |
| 2025-05-30 | 14.80 | 15.36 | 14.19 | 14.19 | 13.92 | qfq | 64,689,500 | 935,454,581 | -10.02% |
| 2025-05-29 | 14.95 | 15.77 | 14.46 | 15.77 | 15.46 | qfq | 123,845,583 | 1,897,706,258 | 9.97% |
| 2025-05-28 | 12.70 | 14.34 | 12.61 | 14.34 | 14.06 | qfq | 75,469,021 | 1,041,488,132 | 9.97% |
| 2025-05-27 | 12.56 | 13.50 | 12.50 | 13.04 | 12.79 | qfq | 73,502,042 | 954,151,645 | 2.44% |
| 2025-05-26 | 11.70 | 12.96 | 11.57 | 12.73 | 12.48 | qfq | 63,520,142 | 781,979,089 | 8.06% |
| 2025-05-23 | 12.31 | 12.43 | 11.75 | 11.78 | 11.55 | qfq | 47,095,200 | 561,644,431 | -5.31% |
| 2025-05-22 | 12.30 | 13.14 | 12.30 | 12.44 | 12.20 | qfq | 48,954,900 | 621,189,170 | -2.28% |
| 2025-05-21 | 12.95 | 13.53 | 12.60 | 12.73 | 12.48 | qfq | 68,602,400 | 888,728,058 | -5.91% |
| 2025-05-20 | 13.86 | 14.67 | 12.78 | 13.53 | 13.27 | qfq | 87,312,000 | 1,202,740,808 | -4.25% |
| 2025-05-19 | 13.06 | 14.70 | 13.06 | 14.13 | 13.86 | qfq | 94,292,141 | 1,324,100,498 | 3.44% |
| 2025-05-16 | 13.00 | 14.02 | 12.41 | 13.66 | 13.40 | qfq | 97,982,662 | 1,304,887,198 | 4.27% |
| 2025-05-15 | 12.60 | 14.25 | 12.00 | 13.10 | 12.85 | qfq | 112,263,321 | 1,447,487,481 | 1.08% |
| 2025-05-14 | 11.58 | 12.96 | 11.10 | 12.96 | 12.71 | qfq | 107,107,262 | 1,326,006,426 | 10.02% |
| 2025-05-13 | 11.25 | 12.35 | 11.05 | 11.78 | 11.55 | qfq | 84,758,062 | 1,002,948,348 | 4.43% |
| 2025-05-12 | 11.50 | 11.50 | 10.72 | 11.28 | 11.06 | qfq | 61,347,721 | 683,337,772 | 2.45% |
| 2025-05-09 | 11.00 | 11.96 | 11.00 | 11.01 | 10.80 | qfq | 66,332,881 | 754,025,907 | -7.87% |
| 2025-05-08 | 11.05 | 12.50 | 10.71 | 11.95 | 11.72 | qfq | 88,664,521 | 1,033,908,401 | 4.09% |
| 2025-05-07 | 10.60 | 11.48 | 10.36 | 11.48 | 11.26 | qfq | 85,051,117 | 937,068,566 | 9.96% |
| 2025-05-06 | 10.29 | 10.44 | 10.06 | 10.44 | 10.24 | qfq | 55,216,260 | 568,013,909 | 4.09% |
| 2025-04-30 | 10.57 | 10.96 | 10.03 | 10.03 | 9.84 | qfq | 68,675,671 | 711,322,948 | -9.96% |
| 2025-04-29 | 11.00 | 11.81 | 10.50 | 11.14 | 10.92 | qfq | 84,429,491 | 932,719,275 | -1.24% |
| 2025-04-28 | 11.71 | 12.38 | 11.28 | 11.28 | 11.06 | qfq | 72,983,033 | 849,363,444 | -9.98% |
| 2025-04-25 | 12.53 | 14.30 | 12.53 | 12.53 | 12.29 | qfq | 97,118,640 | 1,269,869,602 | -9.99% |
| 2025-04-24 | 11.39 | 13.92 | 11.39 | 13.92 | 13.65 | qfq | 122,097,620 | 1,461,621,232 | 10.04% |
| 2025-04-23 | 12.65 | 12.97 | 12.65 | 12.65 | 12.41 | qfq | 14,526,700 | 183,967,534 | -9.96% |
| 2025-04-22 | 13.38 | 14.05 | 13.00 | 14.05 | 13.78 | qfq | 74,884,589 | 1,018,425,524 | 10.02% |
| 2025-04-21 | 12.05 | 12.77 | 11.80 | 12.77 | 12.52 | qfq | 55,181,007 | 690,712,949 | 9.99% |
| 2025-04-18 | 10.50 | 11.61 | 9.94 | 11.61 | 11.39 | qfq | 101,197,445 | 1,103,867,801 | 10.05% |
| 2025-04-17 | 9.47 | 10.55 | 9.20 | 10.55 | 10.35 | qfq | 109,937,145 | 1,113,718,821 | 10.01% |
| 2025-04-16 | 8.51 | 9.59 | 8.00 | 9.59 | 9.40 | qfq | 115,176,862 | 991,814,323 | 9.98% |
| 2025-04-15 | 9.80 | 10.21 | 8.50 | 8.72 | 8.55 | qfq | 117,775,129 | 1,138,445,064 | -6.03% |
| 2025-04-14 | 8.44 | 9.28 | 8.21 | 9.28 | 9.10 | qfq | 57,387,756 | 515,968,665 | 9.95% |
| 2025-04-11 | 8.44 | 8.44 | 8.44 | 8.44 | 8.28 | qfq | 8,156,900 | 68,844,236 | 10.04% |
| 2025-04-10 | 7.67 | 7.67 | 7.67 | 7.67 | 7.52 | qfq | 24,682,665 | 189,316,041 | 10.04% |
| 2025-04-09 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | qfq | 5,231,800 | 36,465,646 | 9.94% |
| 2025-04-08 | 6.34 | 6.34 | 6.34 | 6.34 | 6.22 | qfq | 6,574,800 | 41,684,232 | 10.07% |
| 2025-04-07 | 5.76 | 5.76 | 5.35 | 5.76 | 5.65 | qfq | 62,846,500 | 357,586,696 | 9.92% |
| 2025-04-03 | 4.72 | 5.24 | 4.72 | 5.24 | 5.14 | qfq | 20,135,200 | 104,855,081 | 10.08% |
| 2025-04-02 | 4.70 | 4.78 | 4.67 | 4.76 | 4.67 | qfq | 6,428,999 | 30,485,374 | 0.63% |
| 2025-04-01 | 4.59 | 4.75 | 4.59 | 4.73 | 4.64 | qfq | 8,786,050 | 41,246,999 | 2.38% |
| 2025-03-31 | 4.59 | 4.65 | 4.51 | 4.62 | 4.53 | qfq | 8,705,500 | 39,910,900 | -0.22% |
| 2025-03-28 | 4.79 | 4.79 | 4.62 | 4.63 | 4.54 | qfq | 11,102,200 | 51,882,917 | -3.34% |
| 2025-03-27 | 4.75 | 4.82 | 4.67 | 4.79 | 4.70 | qfq | 7,550,800 | 35,950,238 | 0.84% |
| 2025-03-26 | 4.64 | 4.77 | 4.61 | 4.75 | 4.66 | qfq | 8,681,300 | 40,929,355 | 2.37% |
| 2025-03-25 | 4.70 | 4.70 | 4.58 | 4.64 | 4.55 | qfq | 8,520,100 | 39,466,876 | -1.28% |
| 2025-03-24 | 4.84 | 4.87 | 4.60 | 4.70 | 4.61 | qfq | 11,724,800 | 55,276,084 | -3.09% |
| 2025-03-21 | 4.91 | 4.92 | 4.82 | 4.85 | 4.76 | qfq | 7,553,200 | 36,796,219 | -1.42% |
| 2025-03-20 | 4.96 | 4.98 | 4.91 | 4.92 | 4.82 | qfq | 6,683,700 | 33,045,259 | -0.61% |
| 2025-03-19 | 4.97 | 4.98 | 4.92 | 4.95 | 4.85 | qfq | 8,039,200 | 39,787,918 | -0.80% |
| 2025-03-18 | 5.03 | 5.08 | 4.95 | 4.99 | 4.89 | qfq | 9,169,400 | 45,737,307 | -0.80% |
| 2025-03-17 | 5.12 | 5.16 | 5.01 | 5.03 | 4.93 | qfq | 13,907,500 | 70,434,982 | 0.20% |
| 2025-03-14 | 4.88 | 5.04 | 4.88 | 5.02 | 4.92 | qfq | 18,430,941 | 91,790,347 | 3.08% |
| 2025-03-13 | 4.91 | 4.92 | 4.78 | 4.87 | 4.78 | qfq | 9,122,800 | 44,131,488 | -0.61% |
| 2025-03-12 | 4.85 | 4.95 | 4.85 | 4.90 | 4.81 | qfq | 10,646,500 | 52,013,845 | 1.03% |
| 2025-03-11 | 4.69 | 4.85 | 4.68 | 4.85 | 4.76 | qfq | 11,963,100 | 57,203,608 | 2.32% |
| 2025-03-10 | 4.72 | 4.78 | 4.67 | 4.74 | 4.65 | qfq | 8,392,400 | 39,689,687 | 0.42% |
| 2025-03-07 | 4.83 | 4.85 | 4.70 | 4.72 | 4.63 | qfq | 9,821,700 | 46,749,186 | -2.28% |
| 2025-03-06 | 4.76 | 4.84 | 4.73 | 4.83 | 4.74 | qfq | 11,606,000 | 55,589,268 | 1.47% |
| 2025-03-05 | 4.82 | 4.82 | 4.67 | 4.76 | 4.67 | qfq | 10,345,900 | 48,805,775 | -1.04% |
| 2025-03-04 | 4.77 | 4.82 | 4.74 | 4.81 | 4.72 | qfq | 9,252,500 | 44,150,348 | 0.00% |
| 2025-03-03 | 4.77 | 4.86 | 4.73 | 4.81 | 4.72 | qfq | 12,839,200 | 61,628,338 | 1.05% |
| 2025-02-28 | 5.00 | 5.01 | 4.74 | 4.76 | 4.67 | qfq | 23,380,519 | 113,566,256 | -5.37% |
| 2025-02-27 | 4.88 | 5.05 | 4.83 | 5.03 | 4.93 | qfq | 31,583,600 | 156,295,396 | 3.29% |
| 2025-02-26 | 4.79 | 4.92 | 4.79 | 4.87 | 4.78 | qfq | 12,804,400 | 62,145,574 | 0.83% |
| 2025-02-25 | 4.70 | 4.91 | 4.67 | 4.83 | 4.74 | qfq | 19,176,000 | 92,436,665 | 2.11% |
| 2025-02-24 | 4.69 | 4.79 | 4.67 | 4.73 | 4.64 | qfq | 9,036,300 | 42,763,043 | 0.21% |
| 2025-02-21 | 4.80 | 4.80 | 4.64 | 4.72 | 4.63 | qfq | 11,899,100 | 55,921,318 | -1.46% |
| 2025-02-20 | 4.75 | 4.84 | 4.73 | 4.79 | 4.70 | qfq | 12,533,200 | 60,022,250 | 1.05% |
| 2025-02-19 | 4.67 | 4.80 | 4.65 | 4.74 | 4.65 | qfq | 11,240,400 | 53,095,645 | 1.28% |
| 2025-02-18 | 4.87 | 4.89 | 4.65 | 4.68 | 4.59 | qfq | 14,077,000 | 66,808,210 | -4.49% |
| 2025-02-17 | 4.84 | 4.94 | 4.75 | 4.90 | 4.81 | qfq | 12,971,800 | 62,994,894 | 1.87% |
| 2025-02-14 | 4.87 | 4.91 | 4.79 | 4.81 | 4.72 | qfq | 12,103,600 | 58,598,565 | -1.84% |
| 2025-02-13 | 4.93 | 4.98 | 4.86 | 4.90 | 4.81 | qfq | 15,911,700 | 78,396,750 | -0.61% |
| 2025-02-12 | 4.85 | 5.05 | 4.85 | 4.93 | 4.83 | qfq | 17,605,200 | 86,561,341 | 1.44% |
| 2025-02-11 | 4.98 | 4.98 | 4.80 | 4.86 | 4.77 | qfq | 13,961,400 | 67,731,558 | -1.22% |
| 2025-02-10 | 4.68 | 4.93 | 4.68 | 4.92 | 4.82 | qfq | 22,012,600 | 106,155,722 | 5.35% |
| 2025-02-07 | 4.60 | 4.73 | 4.58 | 4.67 | 4.58 | qfq | 14,276,700 | 66,550,784 | 1.52% |
| 2025-02-06 | 4.53 | 4.60 | 4.49 | 4.60 | 4.51 | qfq | 14,017,300 | 63,818,065 | 1.10% |
| 2025-02-05 | 4.63 | 4.65 | 4.51 | 4.55 | 4.46 | qfq | 11,216,100 | 51,108,978 | -1.09% |
| 2025-01-27 | 4.68 | 4.75 | 4.60 | 4.60 | 4.51 | qfq | 11,454,600 | 53,476,449 | -1.92% |
| 2025-01-24 | 4.66 | 4.70 | 4.58 | 4.69 | 4.60 | qfq | 13,477,900 | 62,608,213 | 0.43% |
| 2025-01-23 | 4.71 | 4.82 | 4.66 | 4.67 | 4.58 | qfq | 13,545,600 | 64,009,308 | 0.21% |
| 2025-01-22 | 4.83 | 4.83 | 4.64 | 4.66 | 4.57 | qfq | 16,817,226 | 79,011,587 | -3.92% |
| 2025-01-21 | 4.79 | 4.99 | 4.78 | 4.85 | 4.76 | qfq | 22,990,900 | 111,668,988 | 1.46% |
| 2025-01-20 | 4.68 | 4.83 | 4.61 | 4.78 | 4.69 | qfq | 18,402,400 | 87,518,579 | 2.58% |
| 2025-01-17 | 4.80 | 4.85 | 4.64 | 4.66 | 4.57 | qfq | 19,880,700 | 93,253,100 | -3.92% |
| 2025-01-16 | 4.68 | 4.97 | 4.68 | 4.85 | 4.76 | qfq | 29,560,600 | 143,824,192 | 2.97% |
| 2025-01-15 | 4.79 | 4.82 | 4.67 | 4.71 | 4.62 | qfq | 17,570,900 | 83,098,026 | -1.67% |
| 2025-01-14 | 4.57 | 4.80 | 4.57 | 4.79 | 4.70 | qfq | 24,635,700 | 116,026,975 | 4.81% |
| 2025-01-13 | 4.44 | 4.61 | 4.31 | 4.57 | 4.48 | qfq | 21,864,900 | 97,872,666 | -0.44% |
| 2025-01-10 | 4.93 | 4.94 | 4.56 | 4.59 | 4.50 | qfq | 28,250,108 | 133,491,877 | -8.02% |
| 2025-01-09 | 4.95 | 5.14 | 4.88 | 4.99 | 4.89 | qfq | 38,678,308 | 191,836,767 | -1.77% |
| 2025-01-08 | 4.85 | 5.18 | 4.82 | 5.08 | 4.98 | qfq | 48,020,541 | 240,738,235 | 1.60% |
| 2025-01-07 | 4.64 | 5.12 | 4.64 | 5.00 | 4.90 | qfq | 57,947,236 | 276,048,959 | -3.10% |
| 2025-01-06 | 5.39 | 5.57 | 5.16 | 5.16 | 5.06 | qfq | 15,674,200 | 82,638,098 | -9.95% |
| 2025-01-03 | 6.20 | 6.82 | 5.66 | 5.73 | 5.62 | qfq | 77,049,749 | 490,132,464 | -7.58% |
| 2025-01-02 | 5.75 | 6.30 | 5.65 | 6.20 | 6.08 | qfq | 61,793,000 | 375,343,648 | 5.62% |
| 2024-12-31 | 5.68 | 6.08 | 5.62 | 5.87 | 5.76 | qfq | 55,005,700 | 321,441,381 | 2.09% |
| 2024-12-30 | 5.95 | 5.95 | 5.57 | 5.75 | 5.64 | qfq | 57,477,873 | 329,109,755 | -3.36% |
| 2024-12-27 | 5.49 | 5.95 | 5.44 | 5.95 | 5.83 | qfq | 28,821,573 | 168,646,368 | 9.98% |
| 2024-12-26 | 5.02 | 5.58 | 5.01 | 5.41 | 5.31 | qfq | 34,154,500 | 180,537,960 | 5.87% |
| 2024-12-25 | 5.08 | 5.29 | 4.75 | 5.11 | 5.01 | qfq | 34,654,800 | 172,830,385 | -0.58% |
| 2024-12-24 | 5.39 | 5.46 | 5.01 | 5.14 | 5.04 | qfq | 33,933,914 | 173,440,587 | -4.81% |
| 2024-12-23 | 5.73 | 5.90 | 5.30 | 5.40 | 5.30 | qfq | 38,863,600 | 215,355,451 | -7.69% |
| 2024-12-20 | 5.99 | 6.38 | 5.81 | 5.85 | 5.74 | qfq | 76,489,941 | 466,556,430 | -1.02% |
| 2024-12-19 | 5.48 | 5.91 | 5.40 | 5.91 | 5.80 | qfq | 21,471,159 | 124,588,262 | 10.06% |
| 2024-12-18 | 5.48 | 5.56 | 5.29 | 5.37 | 5.27 | qfq | 23,757,659 | 127,157,945 | -2.01% |
| 2024-12-17 | 5.80 | 5.89 | 5.44 | 5.48 | 5.37 | qfq | 34,990,945 | 194,877,581 | -9.27% |
| 2024-12-16 | 6.00 | 6.30 | 5.75 | 6.04 | 5.92 | qfq | 46,266,659 | 280,381,870 | 0.50% |
| 2024-12-13 | 6.40 | 6.40 | 5.99 | 6.01 | 5.89 | qfq | 53,846,500 | 330,598,624 | -7.82% |
| 2024-12-12 | 5.99 | 6.52 | 5.81 | 6.52 | 6.39 | qfq | 65,169,536 | 402,116,586 | 9.95% |
| 2024-12-11 | 5.65 | 5.93 | 5.61 | 5.93 | 5.82 | qfq | 53,306,400 | 309,559,572 | 5.14% |
| 2024-12-10 | 5.60 | 5.74 | 5.47 | 5.64 | 5.53 | qfq | 48,652,300 | 273,350,724 | 4.83% |
| 2024-12-09 | 5.48 | 5.57 | 5.29 | 5.38 | 5.28 | qfq | 24,310,100 | 130,904,753 | -1.65% |
| 2024-12-06 | 5.49 | 5.54 | 5.27 | 5.47 | 5.36 | qfq | 34,644,641 | 187,404,750 | -0.73% |
| 2024-12-05 | 5.42 | 5.55 | 5.35 | 5.51 | 5.40 | qfq | 45,907,536 | 249,779,281 | -1.25% |
| 2024-12-04 | 5.48 | 5.99 | 5.28 | 5.58 | 5.47 | qfq | 62,300,341 | 352,333,860 | -3.13% |
| 2024-12-03 | 5.92 | 6.49 | 5.56 | 5.76 | 5.65 | qfq | 94,357,496 | 565,049,446 | -2.54% |
| 2024-12-02 | 5.63 | 5.91 | 5.48 | 5.91 | 5.80 | qfq | 72,862,478 | 417,919,818 | 10.06% |
| 2024-11-29 | 4.83 | 5.37 | 4.80 | 5.37 | 5.27 | qfq | 27,540,132 | 144,821,917 | 10.04% |
| 2024-11-28 | 4.73 | 4.88 | 4.71 | 4.88 | 4.79 | qfq | 18,565,619 | 89,923,026 | 2.74% |
| 2024-11-27 | 4.70 | 4.76 | 4.55 | 4.75 | 4.66 | qfq | 11,094,200 | 51,629,059 | 1.06% |
| 2024-11-26 | 4.62 | 4.74 | 4.60 | 4.70 | 4.61 | qfq | 9,801,200 | 46,001,208 | 0.86% |
| 2024-11-25 | 4.55 | 4.69 | 4.54 | 4.66 | 4.57 | qfq | 11,037,004 | 50,991,103 | 2.42% |
| 2024-11-22 | 4.75 | 4.84 | 4.53 | 4.55 | 4.46 | qfq | 13,621,700 | 64,110,711 | -3.60% |
| 2024-11-21 | 4.63 | 4.78 | 4.62 | 4.72 | 4.63 | qfq | 10,877,604 | 51,061,672 | 1.29% |
| 2024-11-20 | 4.53 | 4.66 | 4.50 | 4.66 | 4.57 | qfq | 10,424,236 | 48,016,563 | 2.64% |
| 2024-11-19 | 4.48 | 4.54 | 4.41 | 4.54 | 4.45 | qfq | 9,852,045 | 44,058,562 | 1.57% |
| 2024-11-18 | 4.58 | 4.65 | 4.43 | 4.47 | 4.38 | qfq | 11,419,950 | 51,627,619 | -1.97% |
| 2024-11-15 | 4.58 | 4.70 | 4.55 | 4.56 | 4.47 | qfq | 13,845,032 | 64,069,646 | -1.08% |
| 2024-11-14 | 4.80 | 4.81 | 4.58 | 4.61 | 4.52 | qfq | 17,170,400 | 80,242,378 | -3.15% |
| 2024-11-13 | 4.86 | 4.96 | 4.72 | 4.76 | 4.67 | qfq | 20,243,200 | 97,364,420 | -2.26% |
| 2024-11-12 | 4.84 | 5.00 | 4.84 | 4.87 | 4.78 | qfq | 32,706,759 | 160,990,422 | 0.62% |
| 2024-11-11 | 4.86 | 4.92 | 4.73 | 4.84 | 4.75 | qfq | 28,537,600 | 136,910,596 | -3.01% |
| 2024-11-08 | 5.02 | 5.35 | 4.78 | 4.99 | 4.89 | qfq | 55,974,183 | 277,353,261 | 0.00% |
| 2024-11-07 | 4.53 | 4.99 | 4.50 | 4.99 | 4.89 | qfq | 36,292,400 | 174,211,179 | 9.91% |
| 2024-11-06 | 4.53 | 4.59 | 4.44 | 4.54 | 4.45 | qfq | 20,816,000 | 94,051,147 | 1.34% |
| 2024-11-05 | 4.40 | 4.49 | 4.38 | 4.48 | 4.39 | qfq | 16,238,500 | 72,283,595 | 1.82% |
| 2024-11-04 | 4.38 | 4.45 | 4.30 | 4.40 | 4.31 | qfq | 13,217,800 | 57,721,593 | 0.69% |
| 2024-11-01 | 4.43 | 4.57 | 4.32 | 4.37 | 4.29 | qfq | 23,811,883 | 106,061,325 | -1.35% |
| 2024-10-31 | 4.45 | 4.48 | 4.37 | 4.43 | 4.34 | qfq | 19,461,900 | 85,922,669 | -0.89% |
| 2024-10-30 | 4.48 | 4.58 | 4.43 | 4.47 | 4.38 | qfq | 16,844,600 | 75,816,915 | -1.32% |
| 2024-10-29 | 4.58 | 4.70 | 4.46 | 4.53 | 4.44 | qfq | 28,257,500 | 129,521,769 | -0.88% |
| 2024-10-28 | 4.46 | 4.59 | 4.45 | 4.57 | 4.48 | qfq | 22,802,700 | 103,503,218 | 3.16% |
| 2024-10-25 | 4.36 | 4.45 | 4.36 | 4.43 | 4.34 | qfq | 15,825,550 | 69,915,562 | 1.14% |
| 2024-10-24 | 4.42 | 4.47 | 4.36 | 4.38 | 4.30 | qfq | 13,291,000 | 58,687,977 | -1.35% |
| 2024-10-23 | 4.44 | 4.50 | 4.40 | 4.44 | 4.35 | qfq | 21,766,800 | 96,578,583 | -0.45% |
| 2024-10-22 | 4.32 | 4.46 | 4.30 | 4.46 | 4.37 | qfq | 22,478,558 | 98,590,414 | 2.29% |
| 2024-10-21 | 4.39 | 4.41 | 4.31 | 4.36 | 4.28 | qfq | 19,648,650 | 85,365,326 | -0.68% |
| 2024-10-18 | 4.32 | 4.44 | 4.23 | 4.39 | 4.31 | qfq | 28,366,350 | 123,086,432 | 0.00% |
| 2024-10-17 | 4.34 | 4.43 | 4.29 | 4.39 | 4.31 | qfq | 25,094,133 | 109,079,316 | 0.69% |
| 2024-10-16 | 4.40 | 4.47 | 4.30 | 4.36 | 4.28 | qfq | 30,374,033 | 132,822,571 | -3.96% |
| 2024-10-15 | 4.56 | 4.74 | 4.44 | 4.54 | 4.45 | qfq | 45,257,555 | 206,458,725 | -4.82% |
| 2024-10-14 | 4.80 | 5.16 | 4.67 | 4.77 | 4.68 | qfq | 69,681,988 | 332,034,223 | -8.09% |
| 2024-10-11 | 5.19 | 5.19 | 4.99 | 5.19 | 5.09 | qfq | 53,341,445 | 275,805,037 | 9.96% |
| 2024-10-10 | 4.71 | 4.72 | 4.38 | 4.72 | 4.63 | qfq | 27,158,436 | 126,007,939 | 10.02% |
| 2024-10-09 | 4.55 | 4.56 | 4.29 | 4.29 | 4.21 | qfq | 22,737,036 | 99,240,909 | -10.06% |
| 2024-10-08 | 4.92 | 4.99 | 4.37 | 4.77 | 4.68 | qfq | 43,775,910 | 206,355,595 | 5.07% |
| 2024-09-30 | 4.35 | 4.54 | 4.14 | 4.54 | 4.45 | qfq | 35,545,935 | 156,597,510 | 9.93% |
| 2024-09-27 | 4.10 | 4.15 | 4.00 | 4.13 | 4.05 | qfq | 11,766,100 | 48,095,153 | 1.98% |
| 2024-09-26 | 3.90 | 4.05 | 3.90 | 4.05 | 3.97 | qfq | 14,795,300 | 59,130,751 | 3.32% |
| 2024-09-25 | 3.79 | 4.12 | 3.79 | 3.92 | 3.84 | qfq | 19,659,300 | 77,821,036 | 3.43% |
| 2024-09-24 | 3.67 | 3.80 | 3.67 | 3.79 | 3.72 | qfq | 7,713,300 | 28,851,137 | 3.84% |
| 2024-09-23 | 3.65 | 3.69 | 3.63 | 3.65 | 3.58 | qfq | 4,303,900 | 15,707,284 | -0.54% |
| 2024-09-20 | 3.69 | 3.69 | 3.62 | 3.67 | 3.60 | qfq | 4,120,300 | 15,052,537 | 0.00% |
| 2024-09-19 | 3.54 | 3.68 | 3.54 | 3.67 | 3.60 | qfq | 7,381,500 | 26,791,983 | 3.97% |
| 2024-09-18 | 3.57 | 3.58 | 3.48 | 3.53 | 3.46 | qfq | 6,167,300 | 21,725,941 | -1.12% |
| 2024-09-13 | 3.62 | 3.70 | 3.56 | 3.57 | 3.50 | qfq | 8,388,993 | 30,346,411 | -2.19% |
| 2024-09-12 | 3.65 | 3.69 | 3.62 | 3.65 | 3.58 | qfq | 6,627,200 | 24,171,412 | 0.00% |
| 2024-09-11 | 3.68 | 3.71 | 3.61 | 3.65 | 3.58 | qfq | 7,790,800 | 28,498,166 | -2.14% |
| 2024-09-10 | 3.79 | 3.80 | 3.69 | 3.73 | 3.66 | qfq | 10,546,477 | 39,328,146 | -1.58% |
| 2024-09-09 | 3.75 | 3.82 | 3.66 | 3.79 | 3.72 | qfq | 27,360,850 | 102,914,987 | -1.81% |
| 2024-09-06 | 3.74 | 3.99 | 3.68 | 3.86 | 3.79 | qfq | 33,264,900 | 130,190,759 | 6.34% |
| 2024-09-05 | 3.56 | 3.63 | 3.54 | 3.63 | 3.56 | qfq | 3,878,600 | 13,979,417 | 2.25% |
| 2024-09-04 | 3.57 | 3.59 | 3.54 | 3.55 | 3.48 | qfq | 2,854,600 | 10,178,393 | -0.84% |
| 2024-09-03 | 3.55 | 3.62 | 3.54 | 3.58 | 3.51 | qfq | 3,159,700 | 11,304,663 | 0.85% |
| 2024-09-02 | 3.56 | 3.64 | 3.55 | 3.55 | 3.48 | qfq | 5,153,300 | 18,590,899 | -0.56% |
| 2024-08-30 | 3.49 | 3.62 | 3.46 | 3.57 | 3.50 | qfq | 5,149,301 | 18,317,507 | 2.00% |
| 2024-08-29 | 3.48 | 3.51 | 3.44 | 3.50 | 3.43 | qfq | 3,860,601 | 13,418,317 | -0.57% |
| 2024-08-28 | 3.51 | 3.60 | 3.47 | 3.52 | 3.45 | qfq | 4,712,901 | 16,600,436 | 1.73% |
| 2024-08-27 | 3.51 | 3.52 | 3.45 | 3.46 | 3.39 | qfq | 3,215,400 | 11,202,334 | -1.42% |
| 2024-08-26 | 3.45 | 3.53 | 3.44 | 3.51 | 3.44 | qfq | 3,652,800 | 12,806,503 | 2.33% |
| 2024-08-23 | 3.48 | 3.48 | 3.39 | 3.43 | 3.36 | qfq | 2,997,300 | 10,279,127 | -1.15% |
| 2024-08-22 | 3.54 | 3.56 | 3.47 | 3.47 | 3.40 | qfq | 2,417,400 | 8,480,952 | -1.98% |
| 2024-08-21 | 3.54 | 3.56 | 3.51 | 3.54 | 3.47 | qfq | 2,154,800 | 7,619,091 | 0.00% |
| 2024-08-20 | 3.58 | 3.60 | 3.53 | 3.54 | 3.47 | qfq | 2,576,700 | 9,175,412 | -1.67% |
| 2024-08-19 | 3.58 | 3.63 | 3.56 | 3.60 | 3.53 | qfq | 2,550,400 | 9,177,590 | 0.00% |
| 2024-08-16 | 3.67 | 3.68 | 3.60 | 3.60 | 3.53 | qfq | 3,235,200 | 11,744,215 | -1.91% |
| 2024-08-15 | 3.65 | 3.68 | 3.60 | 3.67 | 3.60 | qfq | 3,409,700 | 12,456,608 | 0.55% |
| 2024-08-14 | 3.64 | 3.68 | 3.63 | 3.65 | 3.58 | qfq | 3,698,100 | 13,523,134 | 0.00% |
| 2024-08-13 | 3.63 | 3.66 | 3.59 | 3.65 | 3.58 | qfq | 4,526,700 | 16,429,323 | 0.00% |
| 2024-08-12 | 3.73 | 3.73 | 3.63 | 3.65 | 3.58 | qfq | 5,539,000 | 20,312,727 | -2.14% |
| 2024-08-09 | 3.89 | 3.89 | 3.72 | 3.73 | 3.66 | qfq | 9,889,600 | 37,331,289 | -3.62% |
| 2024-08-08 | 3.75 | 3.91 | 3.74 | 3.87 | 3.80 | qfq | 12,558,098 | 48,252,671 | 0.52% |
| 2024-08-07 | 3.80 | 3.92 | 3.73 | 3.85 | 3.78 | qfq | 13,193,700 | 50,251,082 | 0.26% |
| 2024-08-06 | 3.74 | 3.98 | 3.70 | 3.84 | 3.77 | qfq | 16,157,000 | 61,932,629 | 4.07% |
| 2024-08-05 | 3.71 | 3.81 | 3.68 | 3.69 | 3.62 | qfq | 9,449,400 | 35,417,241 | 0.54% |
| 2024-08-02 | 3.68 | 3.72 | 3.63 | 3.67 | 3.60 | qfq | 5,895,300 | 21,734,440 | 0.00% |
| 2024-08-01 | 3.69 | 3.73 | 3.66 | 3.67 | 3.60 | qfq | 3,929,300 | 14,496,972 | -1.08% |
| 2024-07-31 | 3.63 | 3.72 | 3.60 | 3.71 | 3.64 | qfq | 5,272,400 | 19,407,034 | 3.06% |
| 2024-07-30 | 3.53 | 3.61 | 3.50 | 3.60 | 3.53 | qfq | 4,757,100 | 16,974,940 | 1.98% |
| 2024-07-29 | 3.50 | 3.54 | 3.47 | 3.53 | 3.46 | qfq | 2,763,900 | 9,708,307 | 0.57% |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.51 | 3.44 | qfq | 3,418,300 | 11,937,820 | 1.74% |
| 2024-07-25 | 3.40 | 3.47 | 3.38 | 3.45 | 3.38 | qfq | 3,000,600 | 10,321,855 | 0.88% |
| 2024-07-24 | 3.50 | 3.50 | 3.40 | 3.42 | 3.35 | qfq | 5,044,700 | 17,346,146 | -2.29% |
| 2024-07-23 | 3.53 | 3.60 | 3.49 | 3.50 | 3.43 | qfq | 4,294,100 | 15,238,796 | -0.85% |
| 2024-07-22 | 3.56 | 3.58 | 3.49 | 3.53 | 3.46 | qfq | 3,369,500 | 11,879,788 | -0.84% |
| 2024-07-19 | 3.58 | 3.61 | 3.55 | 3.56 | 3.49 | qfq | 3,905,100 | 13,956,832 | -1.11% |
| 2024-07-18 | 3.63 | 3.63 | 3.54 | 3.60 | 3.53 | qfq | 3,769,077 | 13,478,124 | -0.83% |
| 2024-07-17 | 3.61 | 3.67 | 3.59 | 3.63 | 3.56 | qfq | 3,849,800 | 13,989,366 | 0.83% |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.60 | 3.53 | qfq | 3,292,500 | 11,877,416 | -0.55% |
| 2024-07-15 | 3.64 | 3.71 | 3.59 | 3.62 | 3.55 | qfq | 4,228,300 | 15,349,681 | -2.16% |
| 2024-07-12 | 3.75 | 3.78 | 3.68 | 3.70 | 3.63 | qfq | 4,407,800 | 16,439,168 | -0.80% |
| 2024-07-11 | 3.63 | 3.76 | 3.62 | 3.73 | 3.66 | qfq | 6,496,000 | 23,964,309 | 5.07% |
| 2024-07-10 | 3.63 | 3.64 | 3.55 | 3.55 | 3.48 | qfq | 4,766,076 | 17,098,924 | -3.27% |
| 2024-07-09 | 3.61 | 3.67 | 3.52 | 3.67 | 3.60 | qfq | 6,183,300 | 22,235,310 | 0.82% |
| 2024-07-08 | 3.76 | 3.76 | 3.62 | 3.64 | 3.57 | qfq | 5,476,902 | 20,070,260 | -3.19% |
| 2024-07-05 | 3.71 | 3.79 | 3.63 | 3.76 | 3.69 | qfq | 6,036,700 | 22,555,886 | 0.53% |
| 2024-07-04 | 3.90 | 3.92 | 3.71 | 3.74 | 3.67 | qfq | 13,126,100 | 49,779,139 | -5.56% |
| 2024-07-03 | 3.85 | 4.16 | 3.81 | 3.96 | 3.88 | qfq | 18,695,300 | 74,736,838 | 3.39% |
| 2024-07-02 | 3.75 | 3.85 | 3.72 | 3.83 | 3.76 | qfq | 4,878,300 | 18,624,120 | 2.41% |
| 2024-07-01 | 3.68 | 3.75 | 3.68 | 3.74 | 3.67 | qfq | 2,978,399 | 11,076,201 | 1.36% |
| 2024-06-28 | 3.70 | 3.76 | 3.68 | 3.69 | 3.62 | qfq | 3,295,600 | 12,269,169 | -0.27% |
| 2024-06-27 | 3.77 | 3.79 | 3.70 | 3.70 | 3.63 | qfq | 3,688,200 | 13,791,630 | -1.86% |
| 2024-06-26 | 3.69 | 3.77 | 3.65 | 3.77 | 3.70 | qfq | 4,267,900 | 15,849,506 | 2.17% |
| 2024-06-25 | 3.60 | 3.73 | 3.60 | 3.69 | 3.62 | qfq | 5,267,476 | 19,385,672 | 2.22% |
| 2024-06-24 | 3.70 | 3.71 | 3.57 | 3.61 | 3.54 | qfq | 6,444,500 | 23,362,632 | -3.48% |
| 2024-06-21 | 3.78 | 3.83 | 3.73 | 3.74 | 3.67 | qfq | 4,103,600 | 15,459,167 | -1.58% |
| 2024-06-20 | 3.92 | 3.92 | 3.77 | 3.80 | 3.73 | qfq | 7,790,100 | 29,792,204 | -6.86% |
| 2024-06-19 | 4.07 | 4.13 | 4.06 | 4.08 | 3.83 | qfq | 6,001,400 | 24,591,604 | -0.24% |
| 2024-06-18 | 4.06 | 4.11 | 4.06 | 4.09 | 3.83 | qfq | 4,084,400 | 16,685,648 | 0.25% |
| 2024-06-17 | 4.07 | 4.12 | 4.03 | 4.08 | 3.83 | qfq | 4,448,900 | 18,069,778 | -0.24% |
| 2024-06-14 | 4.00 | 4.11 | 4.00 | 4.09 | 3.83 | qfq | 6,129,000 | 24,899,771 | 2.25% |
| 2024-06-13 | 4.05 | 4.06 | 3.97 | 4.00 | 3.75 | qfq | 5,251,500 | 21,035,516 | -1.23% |
| 2024-06-12 | 3.95 | 4.05 | 3.95 | 4.05 | 3.80 | qfq | 4,863,300 | 19,552,677 | 1.76% |
| 2024-06-11 | 4.04 | 4.04 | 3.92 | 3.98 | 3.73 | qfq | 5,333,400 | 21,156,308 | -1.49% |
| 2024-06-07 | 3.83 | 4.06 | 3.83 | 4.04 | 3.79 | qfq | 11,676,900 | 46,210,166 | 6.60% |
| 2024-06-06 | 3.99 | 4.03 | 3.74 | 3.79 | 3.55 | qfq | 10,439,100 | 40,083,602 | -4.77% |
| 2024-06-05 | 4.08 | 4.08 | 3.97 | 3.98 | 3.73 | qfq | 7,065,500 | 28,386,454 | -2.45% |
| 2024-06-04 | 4.12 | 4.16 | 4.03 | 4.08 | 3.83 | qfq | 7,275,300 | 29,617,172 | -2.16% |
| 2024-06-03 | 4.27 | 4.28 | 4.10 | 4.17 | 3.91 | qfq | 7,336,200 | 30,695,983 | -2.34% |
| 2024-05-31 | 4.18 | 4.31 | 4.17 | 4.27 | 4.00 | qfq | 7,360,700 | 31,227,307 | 2.40% |
| 2024-05-30 | 4.26 | 4.26 | 4.16 | 4.17 | 3.91 | qfq | 4,352,100 | 18,254,804 | -1.88% |
| 2024-05-29 | 4.28 | 4.31 | 4.20 | 4.25 | 3.98 | qfq | 5,632,800 | 23,972,799 | -0.47% |
| 2024-05-28 | 4.36 | 4.37 | 4.26 | 4.27 | 4.00 | qfq | 6,284,500 | 27,101,402 | -2.51% |
| 2024-05-27 | 4.39 | 4.40 | 4.31 | 4.38 | 4.11 | qfq | 4,885,900 | 21,265,132 | 0.46% |
| 2024-05-24 | 4.39 | 4.43 | 4.35 | 4.36 | 4.09 | qfq | 5,001,900 | 21,944,203 | -0.68% |
| 2024-05-23 | 4.53 | 4.54 | 4.38 | 4.39 | 4.12 | qfq | 9,715,200 | 43,014,069 | -3.09% |
| 2024-05-22 | 4.53 | 4.55 | 4.49 | 4.53 | 4.25 | qfq | 5,463,500 | 24,718,768 | 0.00% |
| 2024-05-21 | 4.61 | 4.62 | 4.49 | 4.53 | 4.25 | qfq | 10,376,600 | 47,063,411 | -2.37% |
| 2024-05-20 | 4.62 | 4.69 | 4.61 | 4.64 | 4.35 | qfq | 8,451,600 | 39,306,388 | 0.00% |
| 2024-05-17 | 4.67 | 4.69 | 4.58 | 4.64 | 4.35 | qfq | 11,755,400 | 54,389,552 | -0.85% |
| 2024-05-16 | 4.60 | 4.73 | 4.60 | 4.68 | 4.39 | qfq | 12,946,700 | 60,616,877 | 1.30% |
| 2024-05-15 | 4.68 | 4.71 | 4.58 | 4.62 | 4.33 | qfq | 9,529,100 | 44,176,048 | -1.28% |
| 2024-05-14 | 4.61 | 4.72 | 4.53 | 4.68 | 4.39 | qfq | 13,805,000 | 63,919,667 | 1.08% |
| 2024-05-13 | 4.82 | 4.83 | 4.61 | 4.63 | 4.34 | qfq | 15,234,500 | 71,414,668 | -5.12% |
| 2024-05-10 | 4.91 | 4.94 | 4.79 | 4.88 | 4.58 | qfq | 15,962,900 | 77,615,454 | -0.81% |
| 2024-05-09 | 4.76 | 5.00 | 4.73 | 4.92 | 4.61 | qfq | 24,743,200 | 120,181,175 | 2.50% |
| 2024-05-08 | 4.75 | 4.80 | 4.67 | 4.80 | 4.50 | qfq | 16,383,900 | 77,704,408 | 1.05% |
| 2024-05-07 | 4.81 | 4.81 | 4.72 | 4.75 | 4.45 | qfq | 15,750,700 | 74,962,394 | -1.86% |
| 2024-05-06 | 4.74 | 4.84 | 4.67 | 4.84 | 4.54 | qfq | 25,013,336 | 119,147,899 | 2.76% |
| 2024-04-30 | 4.94 | 4.94 | 4.68 | 4.71 | 4.42 | qfq | 30,356,700 | 145,017,709 | -6.18% |
| 2024-04-29 | 4.94 | 5.25 | 4.81 | 5.02 | 4.71 | qfq | 36,369,990 | 181,880,803 | 1.62% |
| 2024-04-26 | 4.48 | 4.94 | 4.43 | 4.94 | 4.63 | qfq | 38,884,566 | 184,626,635 | 10.02% |
| 2024-04-25 | 4.42 | 4.54 | 4.42 | 4.49 | 4.21 | qfq | 11,377,000 | 51,054,063 | 0.90% |
| 2024-04-24 | 4.37 | 4.47 | 4.34 | 4.45 | 4.17 | qfq | 12,944,438 | 57,199,184 | 2.30% |
| 2024-04-23 | 4.37 | 4.42 | 4.33 | 4.35 | 4.08 | qfq | 9,951,438 | 43,529,511 | -0.46% |
| 2024-04-22 | 4.44 | 4.48 | 4.27 | 4.37 | 4.10 | qfq | 16,108,638 | 70,136,655 | -2.24% |
| 2024-04-19 | 4.60 | 4.63 | 4.40 | 4.47 | 4.19 | qfq | 23,593,954 | 105,880,094 | -4.08% |
| 2024-04-18 | 4.90 | 4.92 | 4.55 | 4.66 | 4.37 | qfq | 25,426,400 | 119,331,067 | -3.92% |
| 2024-04-17 | 4.65 | 4.98 | 4.65 | 4.85 | 4.55 | qfq | 31,265,688 | 151,671,034 | 6.59% |
| 2024-04-16 | 5.01 | 5.07 | 4.55 | 4.55 | 4.27 | qfq | 28,395,900 | 134,083,701 | -10.08% |
| 2024-04-15 | 5.52 | 5.68 | 5.06 | 5.06 | 4.74 | qfq | 39,859,464 | 207,368,642 | -9.96% |
| 2024-04-12 | 5.48 | 6.03 | 5.46 | 5.62 | 5.27 | qfq | 50,462,700 | 289,248,315 | 0.36% |
| 2024-04-11 | 5.35 | 5.66 | 5.24 | 5.60 | 5.25 | qfq | 39,393,600 | 215,169,268 | 2.75% |
| 2024-04-10 | 5.21 | 5.80 | 5.18 | 5.45 | 5.11 | qfq | 53,138,088 | 291,145,510 | 3.22% |
| 2024-04-09 | 5.17 | 5.29 | 5.02 | 5.28 | 4.95 | qfq | 30,616,846 | 157,854,342 | 0.00% |
| 2024-04-08 | 5.02 | 5.48 | 5.00 | 5.28 | 4.95 | qfq | 48,798,458 | 254,287,990 | 5.81% |
| 2024-04-03 | 4.95 | 5.02 | 4.81 | 4.99 | 4.68 | qfq | 22,117,758 | 109,232,029 | 1.42% |
| 2024-04-02 | 4.99 | 5.00 | 4.90 | 4.92 | 4.61 | qfq | 16,657,800 | 82,293,766 | -1.01% |
| 2024-04-01 | 4.91 | 4.99 | 4.88 | 4.97 | 4.66 | qfq | 21,046,000 | 104,017,471 | 2.26% |
| 2024-03-29 | 4.88 | 4.91 | 4.77 | 4.86 | 4.56 | qfq | 17,200,056 | 83,213,135 | -1.22% |
| 2024-03-28 | 4.76 | 4.92 | 4.73 | 4.92 | 4.61 | qfq | 23,457,120 | 113,928,826 | 2.07% |
| 2024-03-27 | 4.80 | 4.98 | 4.72 | 4.82 | 4.52 | qfq | 28,858,988 | 139,752,089 | -0.62% |
| 2024-03-26 | 5.00 | 5.03 | 4.75 | 4.85 | 4.55 | qfq | 26,411,476 | 127,872,369 | -2.81% |
| 2024-03-25 | 5.25 | 5.30 | 4.95 | 4.99 | 4.68 | qfq | 41,133,558 | 209,228,721 | -6.55% |
| 2024-03-22 | 5.07 | 5.61 | 5.01 | 5.34 | 5.01 | qfq | 70,992,647 | 379,757,268 | 4.71% |
| 2024-03-21 | 5.01 | 5.21 | 4.93 | 5.10 | 4.78 | qfq | 45,431,650 | 229,531,625 | 0.39% |
| 2024-03-20 | 5.07 | 5.16 | 5.03 | 5.08 | 4.76 | qfq | 36,946,168 | 187,671,280 | 0.59% |
| 2024-03-19 | 5.20 | 5.35 | 5.05 | 5.05 | 4.74 | qfq | 59,444,718 | 308,702,200 | -6.83% |
| 2024-03-18 | 5.28 | 5.42 | 5.18 | 5.42 | 5.08 | qfq | 75,191,900 | 402,071,300 | 9.94% |
| 2024-03-15 | 4.51 | 4.93 | 4.51 | 4.93 | 4.62 | qfq | 25,079,200 | 118,602,979 | 10.04% |
| 2024-03-14 | 4.50 | 4.67 | 4.42 | 4.48 | 4.20 | qfq | 16,213,600 | 73,452,428 | 0.22% |
| 2024-03-13 | 4.44 | 4.47 | 4.37 | 4.47 | 4.19 | qfq | 11,501,400 | 50,926,948 | 0.45% |
| 2024-03-12 | 4.35 | 4.45 | 4.32 | 4.45 | 4.17 | qfq | 11,487,500 | 50,481,892 | 1.83% |
| 2024-03-11 | 4.30 | 4.40 | 4.29 | 4.37 | 4.10 | qfq | 10,587,310 | 46,073,278 | 1.86% |
| 2024-03-08 | 4.30 | 4.33 | 4.18 | 4.29 | 4.02 | qfq | 12,539,000 | 53,259,219 | -0.92% |
| 2024-03-07 | 4.28 | 4.56 | 4.27 | 4.33 | 4.06 | qfq | 17,649,400 | 77,052,905 | 1.17% |
| 2024-03-06 | 4.27 | 4.34 | 4.19 | 4.28 | 4.01 | qfq | 11,833,200 | 50,537,726 | -0.47% |
| 2024-03-05 | 4.31 | 4.40 | 4.25 | 4.30 | 4.03 | qfq | 13,926,500 | 60,018,784 | 0.94% |
| 2024-03-04 | 4.28 | 4.33 | 4.16 | 4.26 | 3.99 | qfq | 9,176,900 | 38,888,493 | -0.93% |
| 2024-03-01 | 4.24 | 4.33 | 4.21 | 4.30 | 4.03 | qfq | 11,593,700 | 49,473,715 | 1.18% |
| 2024-02-29 | 4.02 | 4.28 | 4.02 | 4.25 | 3.98 | qfq | 16,685,400 | 69,992,329 | 3.41% |
| 2024-02-28 | 4.59 | 4.61 | 4.10 | 4.11 | 3.85 | qfq | 28,773,876 | 126,509,163 | -9.87% |
| 2024-02-27 | 4.35 | 4.80 | 4.31 | 4.56 | 4.28 | qfq | 24,000,987 | 109,578,448 | 3.87% |
| 2024-02-26 | 4.30 | 4.51 | 4.23 | 4.39 | 4.12 | qfq | 17,074,900 | 74,556,778 | 2.81% |
| 2024-02-23 | 4.10 | 4.30 | 4.08 | 4.27 | 4.00 | qfq | 15,825,300 | 66,177,294 | 3.89% |
| 2024-02-22 | 4.04 | 4.12 | 3.96 | 4.11 | 3.85 | qfq | 13,552,500 | 54,809,185 | 2.75% |
| 2024-02-21 | 3.83 | 4.15 | 3.82 | 4.00 | 3.75 | qfq | 15,954,070 | 64,001,724 | 2.83% |
| 2024-02-20 | 3.80 | 3.89 | 3.71 | 3.89 | 3.65 | qfq | 17,099,744 | 65,332,025 | 2.10% |
| 2024-02-19 | 3.62 | 3.84 | 3.62 | 3.81 | 3.57 | qfq | 27,612,799 | 104,064,546 | 5.25% |
| 2024-02-08 | 3.31 | 3.64 | 3.23 | 3.62 | 3.39 | qfq | 30,114,838 | 103,543,515 | 8.06% |
| 2024-02-07 | 3.60 | 3.61 | 3.32 | 3.35 | 3.14 | qfq | 29,904,175 | 101,453,372 | -6.16% |
| 2024-02-06 | 3.49 | 3.75 | 3.38 | 3.57 | 3.35 | qfq | 29,723,144 | 103,269,220 | -4.80% |
| 2024-02-05 | 4.13 | 4.14 | 3.75 | 3.75 | 3.52 | qfq | 19,578,500 | 74,492,714 | -10.07% |
| 2024-02-02 | 4.32 | 4.45 | 4.04 | 4.17 | 3.91 | qfq | 14,598,700 | 62,276,723 | -3.92% |
| 2024-02-01 | 4.48 | 4.48 | 4.24 | 4.34 | 4.07 | qfq | 13,477,200 | 58,455,853 | -2.47% |
| 2024-01-31 | 4.78 | 4.78 | 4.40 | 4.45 | 4.17 | qfq | 15,424,468 | 70,327,573 | -6.90% |
| 2024-01-30 | 4.92 | 4.97 | 4.75 | 4.78 | 4.48 | qfq | 13,697,268 | 66,135,470 | -4.02% |
| 2024-01-29 | 5.18 | 5.22 | 4.97 | 4.98 | 4.67 | qfq | 11,983,470 | 60,610,652 | -3.68% |
| 2024-01-26 | 5.15 | 5.27 | 5.10 | 5.17 | 4.85 | qfq | 14,083,770 | 72,957,863 | 0.39% |
| 2024-01-25 | 5.01 | 5.17 | 4.91 | 5.15 | 4.83 | qfq | 18,172,900 | 92,134,172 | 2.79% |
| 2024-01-24 | 4.88 | 5.06 | 4.81 | 5.01 | 4.70 | qfq | 21,253,300 | 105,237,836 | 3.30% |
| 2024-01-23 | 4.82 | 4.97 | 4.75 | 4.85 | 4.55 | qfq | 21,888,600 | 105,669,706 | -1.62% |
| 2024-01-22 | 5.36 | 5.38 | 4.89 | 4.93 | 4.62 | qfq | 26,689,700 | 136,971,027 | -9.21% |
| 2024-01-19 | 5.56 | 5.58 | 5.35 | 5.43 | 5.09 | qfq | 23,317,500 | 126,910,488 | -1.99% |
| 2024-01-18 | 5.77 | 5.84 | 5.32 | 5.54 | 5.19 | qfq | 39,616,100 | 217,681,579 | -4.32% |
| 2024-01-17 | 6.15 | 6.28 | 5.75 | 5.79 | 5.43 | qfq | 47,002,738 | 278,744,609 | -5.85% |
| 2024-01-16 | 6.14 | 6.37 | 6.06 | 6.15 | 5.77 | qfq | 62,778,362 | 387,891,976 | -4.06% |
| 2024-01-15 | 6.00 | 6.65 | 6.00 | 6.41 | 6.01 | qfq | 83,142,468 | 529,326,964 | 3.05% |
| 2024-01-12 | 6.65 | 7.30 | 6.07 | 6.22 | 5.83 | qfq | 104,959,633 | 701,586,943 | -6.33% |
| 2024-01-11 | 6.64 | 6.64 | 6.30 | 6.64 | 6.23 | qfq | 39,734,333 | 261,995,015 | 9.93% |
| 2024-01-10 | 5.45 | 6.04 | 5.39 | 6.04 | 5.66 | qfq | 29,422,971 | 173,031,172 | 10.02% |
| 2024-01-09 | 5.34 | 5.51 | 5.34 | 5.49 | 5.15 | qfq | 7,201,200 | 39,243,087 | 2.81% |
| 2024-01-08 | 5.39 | 5.42 | 5.29 | 5.34 | 5.01 | qfq | 4,842,100 | 26,000,761 | -0.56% |
| 2024-01-05 | 5.53 | 5.53 | 5.35 | 5.37 | 5.04 | qfq | 5,377,300 | 29,172,780 | -2.01% |
| 2024-01-04 | 5.42 | 5.50 | 5.36 | 5.48 | 5.14 | qfq | 6,540,400 | 35,623,761 | 1.86% |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.38 | 5.04 | qfq | 4,804,600 | 25,841,426 | 0.19% |
| 2024-01-02 | 5.26 | 5.40 | 5.25 | 5.37 | 5.04 | qfq | 5,637,400 | 30,159,260 | 2.09% |
| 2023-12-29 | 5.17 | 5.27 | 5.16 | 5.26 | 4.93 | qfq | 5,527,800 | 28,941,787 | 1.74% |
| 2023-12-28 | 5.15 | 5.25 | 5.00 | 5.17 | 4.85 | qfq | 6,441,200 | 33,295,054 | 0.00% |
| 2023-12-27 | 5.06 | 5.17 | 5.02 | 5.17 | 4.85 | qfq | 6,196,400 | 31,611,834 | 2.78% |
| 2023-12-26 | 5.12 | 5.16 | 5.02 | 5.03 | 4.72 | qfq | 5,464,400 | 27,687,485 | -1.37% |
| 2023-12-25 | 5.25 | 5.27 | 5.07 | 5.10 | 4.78 | qfq | 6,501,400 | 33,253,401 | -3.23% |
| 2023-12-22 | 5.41 | 5.43 | 5.24 | 5.27 | 4.94 | qfq | 6,056,100 | 32,205,646 | -1.86% |
| 2023-12-21 | 5.30 | 5.39 | 5.23 | 5.37 | 5.04 | qfq | 6,625,400 | 35,256,072 | 0.94% |
| 2023-12-20 | 5.49 | 5.52 | 5.30 | 5.32 | 4.99 | qfq | 7,129,100 | 38,369,120 | -2.92% |
| 2023-12-19 | 5.52 | 5.57 | 5.43 | 5.48 | 5.14 | qfq | 4,720,400 | 25,917,461 | -0.72% |
| 2023-12-18 | 5.62 | 5.65 | 5.50 | 5.52 | 5.18 | qfq | 7,163,000 | 39,902,860 | -2.30% |
| 2023-12-15 | 5.64 | 5.71 | 5.58 | 5.65 | 5.30 | qfq | 7,122,200 | 40,160,916 | 0.36% |
| 2023-12-14 | 5.60 | 5.71 | 5.60 | 5.63 | 5.28 | qfq | 6,984,100 | 39,480,976 | 0.54% |
| 2023-12-13 | 5.61 | 5.70 | 5.59 | 5.60 | 5.25 | qfq | 7,400,336 | 41,789,652 | 0.00% |
| 2023-12-12 | 5.47 | 5.63 | 5.45 | 5.60 | 5.25 | qfq | 8,599,100 | 47,878,345 | 2.56% |
| 2023-12-11 | 5.34 | 5.47 | 5.33 | 5.46 | 5.12 | qfq | 9,838,300 | 53,153,069 | 2.44% |
| 2023-12-08 | 5.58 | 5.60 | 5.33 | 5.33 | 5.00 | qfq | 9,744,136 | 52,902,423 | -3.79% |
| 2023-12-07 | 5.57 | 5.60 | 5.47 | 5.54 | 5.19 | qfq | 9,061,200 | 50,015,404 | -0.89% |
| 2023-12-06 | 5.59 | 5.66 | 5.55 | 5.59 | 5.24 | qfq | 9,019,400 | 50,527,281 | 0.36% |
| 2023-12-05 | 5.60 | 5.68 | 5.57 | 5.57 | 5.22 | qfq | 8,456,400 | 47,565,614 | -1.24% |
| 2023-12-04 | 5.68 | 5.74 | 5.61 | 5.64 | 5.29 | qfq | 10,000,838 | 56,545,780 | -1.23% |
| 2023-12-01 | 5.67 | 5.80 | 5.65 | 5.71 | 5.35 | qfq | 16,292,077 | 93,382,048 | 0.88% |
| 2023-11-30 | 5.57 | 5.75 | 5.52 | 5.66 | 5.31 | qfq | 15,765,100 | 89,010,115 | 1.25% |
| 2023-11-29 | 5.68 | 5.70 | 5.56 | 5.59 | 5.24 | qfq | 9,635,600 | 54,056,929 | -1.93% |
| 2023-11-28 | 5.60 | 5.81 | 5.55 | 5.70 | 5.34 | qfq | 14,398,638 | 81,972,844 | 1.42% |
| 2023-11-27 | 5.75 | 5.76 | 5.59 | 5.62 | 5.27 | qfq | 18,176,000 | 102,541,042 | -2.60% |
| 2023-11-24 | 5.73 | 5.88 | 5.68 | 5.77 | 5.41 | qfq | 20,048,631 | 115,859,943 | 1.41% |
| 2023-11-23 | 5.78 | 5.78 | 5.59 | 5.69 | 5.34 | qfq | 19,951,279 | 113,223,372 | -1.56% |
| 2023-11-22 | 5.64 | 5.94 | 5.61 | 5.78 | 5.42 | qfq | 38,833,031 | 225,268,145 | 2.30% |
| 2023-11-21 | 5.55 | 5.71 | 5.54 | 5.65 | 5.30 | qfq | 11,545,631 | 65,047,398 | 1.80% |
| 2023-11-20 | 5.50 | 5.56 | 5.46 | 5.55 | 5.20 | qfq | 7,178,900 | 39,627,426 | 0.91% |
| 2023-11-17 | 5.43 | 5.53 | 5.41 | 5.50 | 5.16 | qfq | 6,144,800 | 33,637,302 | 1.29% |
| 2023-11-16 | 5.44 | 5.47 | 5.41 | 5.43 | 5.09 | qfq | 4,399,500 | 23,959,208 | -0.18% |
| 2023-11-15 | 5.43 | 5.48 | 5.40 | 5.44 | 5.10 | qfq | 5,306,300 | 28,856,781 | 0.55% |
| 2023-11-14 | 5.43 | 5.44 | 5.37 | 5.41 | 5.07 | qfq | 4,503,200 | 24,301,812 | -0.18% |
| 2023-11-13 | 5.37 | 5.46 | 5.36 | 5.42 | 5.08 | qfq | 4,989,400 | 26,963,745 | 0.93% |
| 2023-11-10 | 5.36 | 5.39 | 5.30 | 5.37 | 5.04 | qfq | 4,209,900 | 22,509,237 | 0.00% |
| 2023-11-09 | 5.40 | 5.44 | 5.34 | 5.37 | 5.04 | qfq | 5,082,700 | 27,360,008 | -0.74% |
| 2023-11-08 | 5.42 | 5.46 | 5.38 | 5.41 | 5.07 | qfq | 5,786,800 | 31,350,949 | -0.18% |
| 2023-11-07 | 5.44 | 5.45 | 5.35 | 5.42 | 5.08 | qfq | 5,954,000 | 32,157,594 | -0.37% |
| 2023-11-06 | 5.31 | 5.44 | 5.29 | 5.44 | 5.10 | qfq | 6,993,100 | 37,670,420 | 2.84% |
| 2023-11-03 | 5.28 | 5.33 | 5.28 | 5.29 | 4.96 | qfq | 6,279,900 | 33,299,033 | 0.00% |
| 2023-11-02 | 5.46 | 5.46 | 5.27 | 5.29 | 4.96 | qfq | 11,757,100 | 62,514,006 | -3.11% |
| 2023-11-01 | 5.32 | 5.50 | 5.28 | 5.46 | 5.12 | qfq | 14,804,900 | 80,353,172 | 3.02% |
| 2023-10-31 | 5.35 | 5.38 | 5.26 | 5.30 | 4.97 | qfq | 6,711,100 | 35,629,460 | -0.38% |
| 2023-10-30 | 5.32 | 5.36 | 5.28 | 5.32 | 4.99 | qfq | 6,831,600 | 36,290,985 | 0.19% |
| 2023-10-27 | 5.21 | 5.31 | 5.19 | 5.31 | 4.98 | qfq | 6,211,900 | 32,771,974 | 2.12% |
| 2023-10-26 | 5.27 | 5.30 | 5.16 | 5.20 | 4.88 | qfq | 6,677,200 | 34,832,231 | -1.70% |
| 2023-10-25 | 5.20 | 5.35 | 5.17 | 5.29 | 4.96 | qfq | 8,115,500 | 42,904,991 | 1.73% |
| 2023-10-24 | 5.05 | 5.21 | 5.05 | 5.20 | 4.88 | qfq | 8,614,900 | 44,509,930 | 3.59% |
| 2023-10-23 | 5.12 | 5.18 | 4.99 | 5.02 | 4.71 | qfq | 6,523,200 | 33,029,828 | -2.52% |
| 2023-10-20 | 5.16 | 5.20 | 5.12 | 5.15 | 4.83 | qfq | 5,592,400 | 28,857,003 | -0.19% |
| 2023-10-19 | 5.16 | 5.27 | 5.14 | 5.16 | 4.84 | qfq | 6,761,500 | 35,155,194 | -0.39% |
| 2023-10-18 | 5.28 | 5.29 | 5.16 | 5.18 | 4.86 | qfq | 7,713,600 | 40,190,083 | -2.08% |
| 2023-10-17 | 5.28 | 5.34 | 5.27 | 5.29 | 4.96 | qfq | 6,329,000 | 33,559,274 | 0.19% |
| 2023-10-16 | 5.35 | 5.37 | 5.26 | 5.28 | 4.95 | qfq | 6,941,700 | 36,842,975 | -0.75% |
| 2023-10-13 | 5.37 | 5.40 | 5.30 | 5.32 | 4.99 | qfq | 7,183,000 | 38,325,683 | -1.30% |
| 2023-10-12 | 5.44 | 5.44 | 5.35 | 5.39 | 5.05 | qfq | 6,872,000 | 37,070,670 | 0.75% |
| 2023-10-11 | 5.46 | 5.49 | 5.34 | 5.35 | 5.02 | qfq | 9,232,600 | 49,761,722 | -1.83% |
| 2023-10-10 | 5.46 | 5.58 | 5.45 | 5.45 | 5.11 | qfq | 10,323,700 | 56,876,947 | 0.18% |
| 2023-10-09 | 5.63 | 5.63 | 5.42 | 5.44 | 5.10 | qfq | 10,925,700 | 59,866,490 | -3.55% |
| 2023-09-28 | 5.61 | 5.67 | 5.59 | 5.64 | 5.29 | qfq | 7,993,300 | 45,044,171 | 0.71% |
| 2023-09-27 | 5.60 | 5.68 | 5.55 | 5.60 | 5.25 | qfq | 10,114,900 | 56,828,977 | -0.18% |
| 2023-09-26 | 5.63 | 5.73 | 5.59 | 5.61 | 5.26 | qfq | 10,213,400 | 57,595,559 | 0.00% |
| 2023-09-25 | 5.68 | 5.76 | 5.59 | 5.61 | 5.26 | qfq | 12,443,844 | 70,325,127 | -0.71% |
| 2023-09-22 | 5.54 | 5.67 | 5.50 | 5.65 | 5.30 | qfq | 15,913,900 | 89,323,306 | 2.36% |
| 2023-09-21 | 5.58 | 5.60 | 5.49 | 5.52 | 5.18 | qfq | 10,740,700 | 59,365,250 | -1.43% |
| 2023-09-20 | 5.57 | 5.64 | 5.51 | 5.60 | 5.25 | qfq | 12,304,000 | 68,762,005 | 0.00% |
| 2023-09-19 | 5.63 | 5.75 | 5.58 | 5.60 | 5.25 | qfq | 17,711,300 | 100,078,246 | -0.53% |
| 2023-09-18 | 5.50 | 5.72 | 5.45 | 5.63 | 5.28 | qfq | 24,238,244 | 135,985,829 | 1.81% |
| 2023-09-15 | 5.50 | 5.61 | 5.48 | 5.53 | 5.19 | qfq | 15,828,800 | 87,675,129 | 1.10% |
| 2023-09-14 | 5.53 | 5.55 | 5.41 | 5.47 | 5.13 | qfq | 18,701,400 | 102,009,833 | -1.97% |
| 2023-09-13 | 5.49 | 5.65 | 5.48 | 5.58 | 5.23 | qfq | 27,044,644 | 150,624,841 | 1.82% |
| 2023-09-12 | 5.60 | 5.63 | 5.47 | 5.48 | 5.14 | qfq | 15,087,700 | 83,086,119 | -1.97% |
| 2023-09-11 | 5.48 | 5.63 | 5.45 | 5.59 | 5.24 | qfq | 25,068,144 | 139,823,210 | 2.01% |
| 2023-09-08 | 5.87 | 5.87 | 5.43 | 5.48 | 5.14 | qfq | 34,073,477 | 189,239,863 | -7.43% |
| 2023-09-07 | 5.90 | 5.98 | 5.85 | 5.92 | 5.55 | qfq | 25,177,270 | 148,577,751 | 0.68% |
| 2023-09-06 | 6.03 | 6.13 | 5.85 | 5.88 | 5.51 | qfq | 35,739,100 | 211,790,943 | -3.92% |
| 2023-09-05 | 6.29 | 6.31 | 6.07 | 6.12 | 5.74 | qfq | 44,076,300 | 270,937,215 | -3.92% |
| 2023-09-04 | 6.63 | 6.63 | 6.29 | 6.37 | 5.97 | qfq | 75,093,214 | 480,920,692 | -3.63% |
| 2023-09-01 | 6.12 | 6.61 | 6.05 | 6.61 | 6.20 | qfq | 54,717,300 | 355,280,944 | 9.98% |
| 2023-08-31 | 5.97 | 6.12 | 5.88 | 6.01 | 5.64 | qfq | 21,468,657 | 129,219,007 | 0.17% |
| 2023-08-30 | 6.12 | 6.12 | 5.93 | 6.00 | 5.63 | qfq | 19,151,900 | 114,908,278 | -1.32% |
| 2023-08-29 | 5.82 | 6.08 | 5.82 | 6.08 | 5.70 | qfq | 18,335,700 | 110,095,571 | 2.88% |
| 2023-08-28 | 6.21 | 6.23 | 5.87 | 5.91 | 5.54 | qfq | 16,469,500 | 98,612,377 | 0.51% |
| 2023-08-25 | 5.98 | 6.08 | 5.83 | 5.88 | 5.51 | qfq | 15,214,977 | 90,084,342 | -2.49% |
| 2023-08-24 | 6.09 | 6.11 | 5.92 | 6.03 | 5.65 | qfq | 13,009,200 | 78,382,720 | -0.33% |
| 2023-08-23 | 6.13 | 6.18 | 6.03 | 6.05 | 5.67 | qfq | 16,000,900 | 97,334,147 | -2.26% |
| 2023-08-22 | 6.10 | 6.24 | 6.07 | 6.19 | 5.80 | qfq | 18,607,400 | 114,396,504 | 1.48% |
| 2023-08-21 | 6.00 | 6.21 | 5.92 | 6.10 | 5.72 | qfq | 23,377,370 | 143,403,311 | 1.16% |
| 2023-08-18 | 6.17 | 6.21 | 6.02 | 6.03 | 5.65 | qfq | 32,068,400 | 195,240,769 | -2.27% |
| 2023-08-17 | 6.07 | 6.35 | 6.06 | 6.17 | 5.79 | qfq | 43,185,957 | 265,783,310 | -2.06% |
| 2023-08-16 | 6.72 | 6.78 | 6.28 | 6.30 | 5.91 | qfq | 63,756,697 | 412,261,281 | -9.74% |
| 2023-08-15 | 6.54 | 7.06 | 6.54 | 6.98 | 6.54 | qfq | 79,565,274 | 545,493,530 | 3.71% |
| 2023-08-14 | 6.35 | 6.82 | 6.31 | 6.73 | 6.31 | qfq | 67,571,446 | 447,401,614 | 3.86% |
| 2023-08-11 | 6.34 | 6.52 | 6.31 | 6.48 | 6.08 | qfq | 31,072,170 | 198,982,579 | 0.78% |
| 2023-08-10 | 6.45 | 6.51 | 6.27 | 6.43 | 6.03 | qfq | 36,379,000 | 232,610,372 | -0.31% |
| 2023-08-09 | 6.56 | 6.57 | 6.35 | 6.45 | 6.05 | qfq | 31,030,070 | 200,440,658 | -0.62% |
| 2023-08-08 | 6.67 | 6.70 | 6.45 | 6.49 | 6.09 | qfq | 36,453,986 | 238,074,448 | -2.99% |
| 2023-08-07 | 6.85 | 6.91 | 6.50 | 6.69 | 6.27 | qfq | 56,110,968 | 373,134,753 | -2.90% |
| 2023-08-04 | 7.20 | 7.36 | 6.85 | 6.89 | 6.46 | qfq | 74,515,565 | 528,815,477 | -3.64% |
| 2023-08-03 | 7.11 | 7.47 | 6.66 | 7.15 | 6.70 | qfq | 87,759,837 | 618,040,946 | -3.25% |
| 2023-08-02 | 7.27 | 8.08 | 7.27 | 7.39 | 6.93 | qfq | 96,441,827 | 731,704,404 | -4.40% |
| 2023-08-01 | 8.10 | 8.44 | 7.69 | 7.73 | 7.25 | qfq | 121,024,185 | 992,143,860 | 0.78% |
| 2023-07-31 | 7.51 | 7.67 | 6.88 | 7.67 | 7.19 | qfq | 78,280,856 | 573,827,690 | 10.04% |
| 2023-07-28 | 6.03 | 6.97 | 5.92 | 6.97 | 6.54 | qfq | 98,659,162 | 656,111,506 | 9.94% |
| 2023-07-27 | 5.99 | 6.34 | 5.57 | 6.34 | 5.94 | qfq | 102,641,052 | 618,134,109 | 10.07% |
| 2023-07-26 | 5.19 | 5.76 | 5.10 | 5.76 | 5.40 | qfq | 44,259,187 | 239,672,610 | 9.92% |
| 2023-07-25 | 5.26 | 5.37 | 5.17 | 5.24 | 4.91 | qfq | 33,760,865 | 177,022,606 | -0.38% |
| 2023-07-24 | 5.13 | 5.33 | 4.98 | 5.26 | 4.93 | qfq | 47,724,598 | 249,199,682 | -1.13% |
| 2023-07-21 | 5.37 | 5.70 | 5.18 | 5.32 | 4.99 | qfq | 73,203,163 | 391,952,730 | -1.12% |
| 2023-07-20 | 4.90 | 5.38 | 4.90 | 5.38 | 5.04 | qfq | 49,777,665 | 259,061,146 | 10.02% |
| 2023-07-19 | 4.80 | 4.94 | 4.74 | 4.89 | 4.59 | qfq | 19,022,900 | 92,723,651 | 2.30% |
| 2023-07-18 | 4.69 | 4.80 | 4.67 | 4.78 | 4.48 | qfq | 14,088,600 | 66,845,949 | 2.14% |
| 2023-07-17 | 4.63 | 4.70 | 4.59 | 4.68 | 4.39 | qfq | 10,169,400 | 47,367,360 | 1.52% |