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
蓝科高新601798.SH
最近收盘价6.932026-07-17
最近交易日2026-07-17
成交量（股）8,552,200
成交额（元）60,153,374
日线记录728
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 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 | 7.14 | 7.26 | 6.81 | 6.93 | 6.93 | qfq | 8,552,200 | 60,153,374 | -3.35% |
| 2026-07-16 | 7.04 | 7.25 | 6.98 | 7.17 | 7.17 | qfq | 6,686,728 | 47,797,471 | 1.41% |
| 2026-07-15 | 7.06 | 7.20 | 6.98 | 7.07 | 7.07 | qfq | 7,027,500 | 49,869,804 | 0.43% |
| 2026-07-14 | 6.79 | 7.04 | 6.79 | 7.04 | 7.04 | qfq | 8,792,000 | 60,933,460 | 3.83% |
| 2026-07-13 | 7.00 | 7.10 | 6.76 | 6.78 | 6.78 | qfq | 6,899,900 | 47,537,556 | -2.31% |
| 2026-07-10 | 6.83 | 7.11 | 6.73 | 6.94 | 6.94 | qfq | 7,522,900 | 52,274,405 | 1.61% |
| 2026-07-09 | 6.85 | 6.97 | 6.62 | 6.83 | 6.83 | qfq | 7,379,600 | 49,967,589 | -0.58% |
| 2026-07-08 | 7.01 | 7.08 | 6.78 | 6.87 | 6.87 | qfq | 6,665,000 | 45,806,628 | -2.14% |
| 2026-07-07 | 7.12 | 7.22 | 6.96 | 7.02 | 7.02 | qfq | 8,433,800 | 59,554,894 | -2.09% |
| 2026-07-06 | 7.39 | 7.47 | 7.16 | 7.17 | 7.17 | qfq | 9,393,200 | 68,533,276 | -3.11% |
| 2026-07-03 | 7.24 | 7.52 | 7.24 | 7.40 | 7.40 | qfq | 11,638,800 | 86,115,612 | 1.93% |
| 2026-07-02 | 7.18 | 7.49 | 7.15 | 7.26 | 7.26 | qfq | 12,800,300 | 94,076,762 | 0.28% |
| 2026-07-01 | 7.13 | 7.38 | 7.08 | 7.24 | 7.24 | qfq | 16,212,800 | 116,997,683 | 0.00% |
| 2026-06-30 | 7.51 | 7.56 | 7.15 | 7.24 | 7.24 | qfq | 13,408,600 | 97,489,638 | -1.90% |
| 2026-06-29 | 7.69 | 7.81 | 7.20 | 7.38 | 7.38 | qfq | 15,692,200 | 116,298,690 | -3.02% |
| 2026-06-26 | 7.90 | 8.10 | 7.61 | 7.61 | 7.61 | qfq | 25,785,877 | 202,229,596 | -2.81% |
| 2026-06-25 | 7.12 | 7.83 | 7.10 | 7.83 | 7.83 | qfq | 22,714,973 | 173,654,703 | 9.97% |
| 2026-06-24 | 7.35 | 7.38 | 7.02 | 7.12 | 7.12 | qfq | 6,442,700 | 46,034,987 | -2.86% |
| 2026-06-23 | 7.15 | 7.44 | 7.12 | 7.33 | 7.33 | qfq | 7,201,400 | 52,892,536 | 1.81% |
| 2026-06-22 | 7.05 | 7.21 | 6.88 | 7.20 | 7.20 | qfq | 7,412,701 | 51,921,173 | 1.27% |
| 2026-06-18 | 7.16 | 7.23 | 7.02 | 7.11 | 7.11 | qfq | 6,281,900 | 44,804,356 | -0.84% |
| 2026-06-17 | 7.36 | 7.37 | 7.15 | 7.17 | 7.17 | qfq | 6,767,000 | 48,788,351 | -2.71% |
| 2026-06-16 | 7.35 | 7.44 | 7.17 | 7.37 | 7.37 | qfq | 7,684,839 | 56,096,988 | 0.27% |
| 2026-06-15 | 7.35 | 7.60 | 7.27 | 7.35 | 7.35 | qfq | 9,091,100 | 67,194,360 | 0.41% |
| 2026-06-12 | 7.40 | 7.52 | 7.27 | 7.32 | 7.32 | qfq | 8,978,401 | 66,327,334 | 0.14% |
| 2026-06-11 | 7.40 | 7.56 | 7.24 | 7.31 | 7.31 | qfq | 9,415,909 | 69,135,810 | -0.81% |
| 2026-06-10 | 7.57 | 7.67 | 7.27 | 7.37 | 7.37 | qfq | 12,980,900 | 96,302,527 | -3.53% |
| 2026-06-09 | 7.81 | 8.15 | 7.50 | 7.64 | 7.64 | qfq | 17,832,100 | 138,388,439 | 0.26% |
| 2026-06-08 | 8.00 | 8.07 | 7.57 | 7.62 | 7.62 | qfq | 17,467,985 | 136,325,652 | -6.73% |
| 2026-06-05 | 8.44 | 8.50 | 8.00 | 8.17 | 8.17 | qfq | 24,392,883 | 199,212,924 | -5.98% |
| 2026-06-04 | 9.10 | 9.16 | 8.56 | 8.69 | 8.69 | qfq | 38,448,116 | 337,392,013 | 1.76% |
| 2026-06-03 | 8.37 | 8.54 | 8.25 | 8.54 | 8.54 | qfq | 5,891,500 | 49,960,537 | 10.05% |
| 2026-06-02 | 7.94 | 8.05 | 7.69 | 7.76 | 7.76 | qfq | 5,985,500 | 46,622,121 | -2.51% |
| 2026-06-01 | 7.60 | 8.04 | 7.60 | 7.96 | 7.96 | qfq | 6,532,077 | 51,783,571 | 3.78% |
| 2026-05-29 | 7.98 | 8.01 | 7.60 | 7.67 | 7.67 | qfq | 7,020,960 | 54,549,501 | -4.01% |
| 2026-05-28 | 7.90 | 8.08 | 7.79 | 7.99 | 7.99 | qfq | 5,192,600 | 41,233,431 | 0.88% |
| 2026-05-27 | 8.06 | 8.13 | 7.82 | 7.92 | 7.92 | qfq | 6,882,973 | 54,423,783 | -1.49% |
| 2026-05-26 | 8.32 | 8.37 | 7.93 | 8.04 | 8.04 | qfq | 7,742,682 | 62,563,100 | -3.94% |
| 2026-05-25 | 8.56 | 8.61 | 8.29 | 8.37 | 8.37 | qfq | 6,139,401 | 51,608,072 | -2.22% |
| 2026-05-22 | 8.41 | 8.64 | 8.28 | 8.56 | 8.56 | qfq | 5,597,000 | 47,265,818 | 2.15% |
| 2026-05-21 | 8.82 | 8.87 | 8.31 | 8.38 | 8.38 | qfq | 6,711,702 | 57,817,908 | -4.34% |
| 2026-05-20 | 8.85 | 8.86 | 8.68 | 8.76 | 8.76 | qfq | 3,700,300 | 32,394,107 | -1.02% |
| 2026-05-19 | 8.87 | 8.88 | 8.67 | 8.85 | 8.85 | qfq | 4,628,600 | 40,633,586 | -0.45% |
| 2026-05-18 | 8.79 | 8.90 | 8.67 | 8.89 | 8.89 | qfq | 7,017,300 | 61,750,303 | 0.68% |
| 2026-05-15 | 8.95 | 9.00 | 8.76 | 8.83 | 8.83 | qfq | 6,020,000 | 53,359,958 | -0.90% |
| 2026-05-14 | 9.09 | 9.10 | 8.82 | 8.91 | 8.91 | qfq | 6,164,700 | 55,084,435 | -1.66% |
| 2026-05-13 | 9.00 | 9.08 | 8.88 | 9.06 | 9.06 | qfq | 6,160,200 | 55,440,258 | 1.00% |
| 2026-05-12 | 9.15 | 9.32 | 8.92 | 8.97 | 8.97 | qfq | 7,500,300 | 68,171,863 | -2.39% |
| 2026-05-11 | 9.16 | 9.25 | 9.09 | 9.19 | 9.19 | qfq | 6,614,400 | 60,491,019 | 0.33% |
| 2026-05-08 | 9.20 | 9.22 | 9.08 | 9.16 | 9.16 | qfq | 5,481,100 | 50,171,389 | 0.22% |
| 2026-05-07 | 9.25 | 9.28 | 9.14 | 9.14 | 9.14 | qfq | 6,289,177 | 57,790,039 | -1.08% |
| 2026-05-06 | 9.14 | 9.32 | 9.07 | 9.24 | 9.24 | qfq | 9,469,101 | 87,128,335 | 1.43% |
| 2026-04-30 | 8.90 | 9.25 | 8.88 | 9.11 | 9.11 | qfq | 8,121,128 | 74,098,899 | 2.47% |
| 2026-04-29 | 8.56 | 8.97 | 8.56 | 8.89 | 8.89 | qfq | 7,449,006 | 65,879,961 | 2.77% |
| 2026-04-28 | 8.75 | 8.75 | 8.56 | 8.65 | 8.65 | qfq | 6,665,200 | 57,617,583 | -1.14% |
| 2026-04-27 | 8.45 | 8.79 | 8.28 | 8.75 | 8.75 | qfq | 13,992,552 | 119,707,257 | 3.43% |
| 2026-04-24 | 8.80 | 8.80 | 8.29 | 8.46 | 8.46 | qfq | 18,149,815 | 152,898,782 | -6.52% |
| 2026-04-23 | 9.16 | 9.20 | 8.95 | 9.05 | 9.05 | qfq | 6,492,717 | 58,803,183 | -0.98% |
| 2026-04-22 | 9.19 | 9.24 | 9.08 | 9.14 | 9.14 | qfq | 4,657,700 | 42,639,114 | -0.33% |
| 2026-04-21 | 9.23 | 9.25 | 9.13 | 9.17 | 9.17 | qfq | 5,224,900 | 47,905,875 | -0.65% |
| 2026-04-20 | 9.08 | 9.29 | 9.05 | 9.23 | 9.23 | qfq | 5,849,200 | 53,781,760 | 1.76% |
| 2026-04-17 | 9.16 | 9.23 | 9.01 | 9.07 | 9.07 | qfq | 6,037,500 | 54,735,546 | -1.41% |
| 2026-04-16 | 9.18 | 9.25 | 9.13 | 9.20 | 9.20 | qfq | 5,256,100 | 48,332,186 | 0.11% |
| 2026-04-15 | 9.43 | 9.43 | 9.16 | 9.19 | 9.19 | qfq | 5,871,500 | 54,410,996 | -2.03% |
| 2026-04-14 | 9.34 | 9.39 | 9.11 | 9.38 | 9.38 | qfq | 7,624,600 | 70,671,918 | 0.97% |
| 2026-04-13 | 9.39 | 9.43 | 9.20 | 9.29 | 9.29 | qfq | 5,722,600 | 53,038,438 | -0.96% |
| 2026-04-10 | 9.28 | 9.43 | 9.20 | 9.38 | 9.38 | qfq | 5,961,600 | 55,822,153 | 1.30% |
| 2026-04-09 | 9.24 | 9.33 | 9.14 | 9.26 | 9.26 | qfq | 4,753,800 | 43,969,606 | -0.22% |
| 2026-04-08 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | qfq | 6,053,700 | 55,809,426 | 2.88% |
| 2026-04-07 | 8.72 | 9.04 | 8.72 | 9.02 | 9.02 | qfq | 4,295,974 | 38,507,894 | 2.62% |
| 2026-04-03 | 9.13 | 9.17 | 8.72 | 8.79 | 8.79 | qfq | 5,072,200 | 44,695,610 | -3.41% |
| 2026-04-02 | 9.16 | 9.20 | 8.99 | 9.10 | 9.10 | qfq | 5,443,200 | 49,472,775 | 0.11% |
| 2026-04-01 | 9.17 | 9.20 | 9.04 | 9.09 | 9.09 | qfq | 4,191,700 | 38,196,453 | 0.44% |
| 2026-03-31 | 9.14 | 9.28 | 9.04 | 9.05 | 9.05 | qfq | 5,449,001 | 49,873,575 | -1.42% |
| 2026-03-30 | 8.95 | 9.27 | 8.95 | 9.18 | 9.18 | qfq | 7,207,901 | 65,893,235 | 0.99% |
| 2026-03-27 | 8.80 | 9.09 | 8.80 | 9.09 | 9.09 | qfq | 6,052,800 | 54,360,023 | 1.91% |
| 2026-03-26 | 9.00 | 9.13 | 8.86 | 8.92 | 8.92 | qfq | 5,781,600 | 51,843,385 | -1.55% |
| 2026-03-25 | 8.79 | 9.13 | 8.73 | 9.06 | 9.06 | qfq | 10,003,800 | 89,798,206 | 3.54% |
| 2026-03-24 | 8.39 | 8.77 | 8.27 | 8.75 | 8.75 | qfq | 13,061,800 | 111,630,909 | 6.84% |
| 2026-03-23 | 8.63 | 8.67 | 8.14 | 8.19 | 8.19 | qfq | 12,584,600 | 105,517,144 | -6.40% |
| 2026-03-20 | 8.98 | 8.99 | 8.73 | 8.75 | 8.75 | qfq | 8,741,800 | 77,321,814 | -2.67% |
| 2026-03-19 | 9.27 | 9.32 | 8.96 | 8.99 | 8.99 | qfq | 9,448,500 | 85,802,252 | -3.13% |
| 2026-03-18 | 9.21 | 9.30 | 9.16 | 9.28 | 9.28 | qfq | 6,465,200 | 59,700,553 | 0.22% |
| 2026-03-17 | 9.69 | 9.69 | 9.25 | 9.26 | 9.26 | qfq | 11,405,335 | 107,715,141 | -3.84% |
| 2026-03-16 | 9.64 | 10.10 | 9.55 | 9.63 | 9.63 | qfq | 14,311,400 | 139,597,335 | 2.67% |
| 2026-03-13 | 9.44 | 9.62 | 9.35 | 9.38 | 9.38 | qfq | 8,300,100 | 78,511,004 | -0.53% |
| 2026-03-12 | 9.78 | 9.80 | 9.41 | 9.43 | 9.43 | qfq | 11,173,201 | 106,366,097 | -3.38% |
| 2026-03-11 | 10.05 | 10.05 | 9.71 | 9.76 | 9.76 | qfq | 11,079,100 | 108,439,274 | -2.20% |
| 2026-03-10 | 9.85 | 10.00 | 9.80 | 9.98 | 9.98 | qfq | 9,599,200 | 95,326,172 | 0.40% |
| 2026-03-09 | 10.13 | 10.35 | 9.90 | 9.94 | 9.94 | qfq | 14,403,866 | 144,923,110 | -0.90% |
| 2026-03-06 | 9.95 | 10.08 | 9.71 | 10.03 | 10.03 | qfq | 14,788,500 | 146,973,496 | -0.40% |
| 2026-03-05 | 9.77 | 10.14 | 9.70 | 10.07 | 10.07 | qfq | 19,554,700 | 194,542,823 | 4.03% |
| 2026-03-04 | 9.82 | 9.82 | 9.33 | 9.68 | 9.68 | qfq | 21,235,600 | 204,583,024 | -1.93% |
| 2026-03-03 | 10.06 | 10.16 | 9.86 | 9.87 | 9.87 | qfq | 28,002,501 | 280,937,994 | -1.40% |
| 2026-03-02 | 10.14 | 10.25 | 9.89 | 10.01 | 10.01 | qfq | 16,914,500 | 169,774,324 | 0.40% |
| 2026-02-27 | 9.85 | 9.97 | 9.82 | 9.97 | 9.97 | qfq | 6,205,118 | 61,516,790 | 1.01% |
| 2026-02-26 | 9.73 | 9.90 | 9.72 | 9.87 | 9.87 | qfq | 7,294,700 | 71,929,770 | 0.92% |
| 2026-02-25 | 9.93 | 9.95 | 9.70 | 9.78 | 9.78 | qfq | 8,838,300 | 86,501,634 | -0.71% |
| 2026-02-24 | 9.59 | 9.92 | 9.59 | 9.85 | 9.85 | qfq | 14,961,500 | 147,171,219 | 4.23% |
| 2026-02-13 | 9.50 | 9.59 | 9.44 | 9.45 | 9.45 | qfq | 4,477,376 | 42,651,101 | -1.15% |
| 2026-02-12 | 9.65 | 9.65 | 9.47 | 9.56 | 9.56 | qfq | 4,509,700 | 43,197,109 | -0.62% |
| 2026-02-11 | 9.65 | 9.71 | 9.60 | 9.62 | 9.62 | qfq | 4,149,500 | 40,069,991 | 0.00% |
| 2026-02-10 | 9.61 | 9.74 | 9.57 | 9.62 | 9.62 | qfq | 5,213,155 | 50,320,883 | -0.21% |
| 2026-02-09 | 9.56 | 9.68 | 9.55 | 9.64 | 9.64 | qfq | 5,671,602 | 54,609,053 | 1.37% |
| 2026-02-06 | 9.46 | 9.63 | 9.40 | 9.51 | 9.51 | qfq | 5,221,505 | 49,785,146 | 0.53% |
| 2026-02-05 | 9.65 | 9.69 | 9.46 | 9.46 | 9.46 | qfq | 5,861,100 | 55,960,141 | -2.57% |
| 2026-02-04 | 9.52 | 9.78 | 9.49 | 9.71 | 9.71 | qfq | 7,278,110 | 70,444,273 | 2.10% |
| 2026-02-03 | 9.41 | 9.52 | 9.31 | 9.51 | 9.51 | qfq | 6,364,712 | 60,168,964 | 2.04% |
| 2026-02-02 | 9.54 | 9.63 | 9.31 | 9.32 | 9.32 | qfq | 7,931,900 | 75,122,458 | -2.41% |
| 2026-01-30 | 9.48 | 9.59 | 9.29 | 9.55 | 9.55 | qfq | 8,533,400 | 80,638,403 | 0.53% |
| 2026-01-29 | 9.65 | 9.75 | 9.47 | 9.50 | 9.50 | qfq | 7,961,900 | 76,211,323 | -2.06% |
| 2026-01-28 | 9.71 | 9.81 | 9.61 | 9.70 | 9.70 | qfq | 6,369,001 | 61,658,403 | -0.10% |
| 2026-01-27 | 9.77 | 9.83 | 9.46 | 9.71 | 9.71 | qfq | 8,757,600 | 84,284,414 | -1.12% |
| 2026-01-26 | 9.87 | 9.95 | 9.70 | 9.82 | 9.82 | qfq | 8,085,610 | 79,302,183 | -0.10% |
| 2026-01-23 | 9.87 | 9.87 | 9.76 | 9.83 | 9.83 | qfq | 7,050,100 | 69,112,104 | -0.41% |
| 2026-01-22 | 9.70 | 9.88 | 9.65 | 9.87 | 9.87 | qfq | 8,327,700 | 81,777,678 | 2.07% |
| 2026-01-21 | 9.55 | 9.68 | 9.52 | 9.67 | 9.67 | qfq | 6,916,700 | 66,690,728 | 0.83% |
| 2026-01-20 | 9.61 | 9.70 | 9.54 | 9.59 | 9.59 | qfq | 8,619,800 | 82,860,830 | -0.93% |
| 2026-01-19 | 9.40 | 9.68 | 9.35 | 9.68 | 9.68 | qfq | 10,374,100 | 99,504,257 | 2.98% |
| 2026-01-16 | 9.51 | 9.55 | 9.34 | 9.40 | 9.40 | qfq | 7,931,701 | 74,722,166 | -0.74% |
| 2026-01-15 | 9.41 | 9.59 | 9.29 | 9.47 | 9.47 | qfq | 11,287,110 | 106,328,427 | 1.94% |
| 2026-01-14 | 9.30 | 9.41 | 9.18 | 9.29 | 9.29 | qfq | 9,690,930 | 90,341,885 | 0.11% |
| 2026-01-13 | 9.41 | 9.43 | 9.27 | 9.28 | 9.28 | qfq | 8,317,600 | 77,635,108 | -1.28% |
| 2026-01-12 | 9.33 | 9.41 | 9.29 | 9.40 | 9.40 | qfq | 9,616,328 | 89,867,092 | 1.29% |
| 2026-01-09 | 9.37 | 9.41 | 9.23 | 9.28 | 9.28 | qfq | 9,233,058 | 85,804,906 | -0.64% |
| 2026-01-08 | 9.12 | 9.38 | 9.09 | 9.34 | 9.34 | qfq | 14,419,500 | 133,733,115 | 3.66% |
| 2026-01-07 | 8.97 | 9.04 | 8.88 | 9.01 | 9.01 | qfq | 6,719,501 | 60,258,801 | 0.22% |
| 2026-01-06 | 8.94 | 9.02 | 8.91 | 8.99 | 8.99 | qfq | 6,481,200 | 58,164,281 | 0.45% |
| 2026-01-05 | 8.97 | 9.03 | 8.89 | 8.95 | 8.95 | qfq | 6,333,500 | 56,758,629 | 0.90% |
| 2025-12-31 | 8.90 | 8.91 | 8.71 | 8.87 | 8.87 | qfq | 5,214,610 | 45,888,072 | 0.00% |
| 2025-12-30 | 8.89 | 9.00 | 8.86 | 8.87 | 8.87 | qfq | 4,183,800 | 37,355,307 | -0.78% |
| 2025-12-29 | 9.00 | 9.03 | 8.88 | 8.94 | 8.94 | qfq | 3,722,400 | 33,315,257 | -0.56% |
| 2025-12-26 | 9.14 | 9.14 | 8.98 | 8.99 | 8.99 | qfq | 5,122,300 | 46,257,177 | -1.32% |
| 2025-12-25 | 9.01 | 9.12 | 8.93 | 9.11 | 9.11 | qfq | 6,179,400 | 55,997,023 | 1.22% |
| 2025-12-24 | 9.03 | 9.15 | 8.98 | 9.00 | 9.00 | qfq | 8,314,901 | 75,352,489 | -0.33% |
| 2025-12-23 | 8.98 | 9.19 | 8.88 | 9.03 | 9.03 | qfq | 6,470,500 | 58,492,654 | 0.78% |
| 2025-12-22 | 9.06 | 9.06 | 8.94 | 8.96 | 8.96 | qfq | 4,482,800 | 40,281,229 | -0.22% |
| 2025-12-19 | 8.75 | 9.00 | 8.75 | 8.98 | 8.98 | qfq | 5,125,900 | 45,908,752 | 2.51% |
| 2025-12-18 | 8.80 | 8.88 | 8.75 | 8.76 | 8.76 | qfq | 4,259,300 | 37,542,932 | -0.79% |
| 2025-12-17 | 8.72 | 8.84 | 8.52 | 8.83 | 8.83 | qfq | 6,226,000 | 53,997,494 | 1.49% |
| 2025-12-16 | 9.12 | 9.15 | 8.69 | 8.70 | 8.70 | qfq | 8,177,963 | 71,815,528 | -4.29% |
| 2025-12-15 | 8.98 | 9.29 | 8.98 | 9.09 | 9.09 | qfq | 7,639,503 | 69,985,107 | 0.55% |
| 2025-12-12 | 8.82 | 9.12 | 8.80 | 9.04 | 9.04 | qfq | 8,144,600 | 73,488,109 | 2.03% |
| 2025-12-11 | 8.95 | 9.03 | 8.85 | 8.86 | 8.86 | qfq | 6,033,300 | 53,945,769 | -1.12% |
| 2025-12-10 | 8.96 | 9.05 | 8.94 | 8.96 | 8.96 | qfq | 4,965,100 | 44,674,343 | -0.67% |
| 2025-12-09 | 9.09 | 9.12 | 8.98 | 9.02 | 9.02 | qfq | 3,974,900 | 35,992,470 | -0.44% |
| 2025-12-08 | 9.16 | 9.16 | 9.02 | 9.06 | 9.06 | qfq | 4,138,918 | 37,524,405 | -0.33% |
| 2025-12-05 | 8.92 | 9.12 | 8.78 | 9.09 | 9.09 | qfq | 4,563,552 | 41,013,797 | 2.60% |
| 2025-12-04 | 8.87 | 8.98 | 8.79 | 8.86 | 8.86 | qfq | 3,247,000 | 28,778,236 | -1.01% |
| 2025-12-03 | 8.92 | 9.00 | 8.85 | 8.95 | 8.95 | qfq | 3,942,600 | 35,177,866 | 0.00% |
| 2025-12-02 | 9.03 | 9.03 | 8.86 | 8.95 | 8.95 | qfq | 3,999,601 | 35,740,030 | -0.89% |
| 2025-12-01 | 9.05 | 9.12 | 9.01 | 9.03 | 9.03 | qfq | 4,724,501 | 42,830,850 | 0.22% |
| 2025-11-28 | 8.85 | 9.03 | 8.82 | 9.01 | 9.01 | qfq | 4,616,911 | 41,307,252 | 1.69% |
| 2025-11-27 | 8.76 | 8.92 | 8.75 | 8.86 | 8.86 | qfq | 4,510,000 | 39,953,430 | 1.14% |
| 2025-11-26 | 8.89 | 8.97 | 8.76 | 8.76 | 8.76 | qfq | 4,562,200 | 40,440,923 | -1.13% |
| 2025-11-25 | 8.90 | 8.97 | 8.86 | 8.86 | 8.86 | qfq | 4,718,600 | 42,083,853 | 0.11% |
| 2025-11-24 | 8.72 | 8.89 | 8.69 | 8.85 | 8.85 | qfq | 5,738,600 | 50,464,242 | 1.84% |
| 2025-11-21 | 9.06 | 9.17 | 8.65 | 8.69 | 8.69 | qfq | 9,010,613 | 79,593,316 | -4.61% |
| 2025-11-20 | 9.22 | 9.23 | 9.08 | 9.11 | 9.11 | qfq | 5,311,100 | 48,533,694 | -0.87% |
| 2025-11-19 | 9.36 | 9.41 | 9.13 | 9.19 | 9.19 | qfq | 6,106,700 | 56,216,106 | -1.92% |
| 2025-11-18 | 9.51 | 9.56 | 9.30 | 9.37 | 9.37 | qfq | 7,626,300 | 71,543,386 | -2.19% |
| 2025-11-17 | 9.68 | 9.70 | 9.51 | 9.58 | 9.58 | qfq | 6,017,700 | 57,685,702 | -1.34% |
| 2025-11-14 | 9.68 | 9.82 | 9.64 | 9.71 | 9.71 | qfq | 5,886,300 | 57,366,671 | 0.31% |
| 2025-11-13 | 9.71 | 9.73 | 9.50 | 9.68 | 9.68 | qfq | 5,914,800 | 57,106,548 | 0.10% |
| 2025-11-12 | 9.80 | 9.82 | 9.63 | 9.67 | 9.67 | qfq | 6,813,700 | 65,997,109 | -1.63% |
| 2025-11-11 | 9.80 | 9.88 | 9.71 | 9.83 | 9.83 | qfq | 6,698,800 | 65,749,473 | 0.61% |
| 2025-11-10 | 9.98 | 10.03 | 9.73 | 9.77 | 9.77 | qfq | 11,810,700 | 116,269,110 | -1.71% |
| 2025-11-07 | 10.16 | 10.18 | 9.92 | 9.94 | 9.94 | qfq | 10,163,800 | 101,534,383 | -2.07% |
| 2025-11-06 | 10.22 | 10.28 | 10.12 | 10.15 | 10.15 | qfq | 12,592,800 | 128,136,961 | -0.49% |
| 2025-11-05 | 10.05 | 10.40 | 10.04 | 10.20 | 10.20 | qfq | 14,568,500 | 148,549,965 | 0.39% |
| 2025-11-04 | 10.26 | 10.34 | 10.08 | 10.16 | 10.16 | qfq | 19,701,600 | 200,272,474 | -2.12% |
| 2025-11-03 | 9.97 | 10.47 | 9.83 | 10.38 | 10.38 | qfq | 33,775,558 | 345,178,957 | 5.92% |
| 2025-10-31 | 9.78 | 9.88 | 9.74 | 9.80 | 9.80 | qfq | 6,009,400 | 58,961,800 | 0.20% |
| 2025-10-30 | 9.93 | 9.99 | 9.76 | 9.78 | 9.78 | qfq | 8,378,800 | 82,434,446 | -1.21% |
| 2025-10-29 | 10.13 | 10.13 | 9.84 | 9.90 | 9.90 | qfq | 11,036,000 | 109,294,410 | -1.59% |
| 2025-10-28 | 10.03 | 10.19 | 9.93 | 10.06 | 10.06 | qfq | 13,760,200 | 138,692,647 | 0.30% |
| 2025-10-27 | 10.20 | 10.25 | 9.93 | 10.03 | 10.03 | qfq | 17,619,700 | 176,709,799 | -1.18% |
| 2025-10-24 | 10.09 | 10.32 | 9.99 | 10.15 | 10.15 | qfq | 21,046,688 | 213,323,127 | 2.01% |
| 2025-10-23 | 10.01 | 10.12 | 9.75 | 9.95 | 9.95 | qfq | 14,476,100 | 143,204,456 | -0.50% |
| 2025-10-22 | 9.80 | 10.13 | 9.80 | 10.00 | 10.00 | qfq | 19,603,850 | 195,473,973 | -0.99% |
| 2025-10-21 | 9.70 | 10.18 | 9.60 | 10.10 | 10.10 | qfq | 25,670,570 | 255,592,632 | 6.09% |
| 2025-10-20 | 9.16 | 9.55 | 9.16 | 9.52 | 9.52 | qfq | 11,027,200 | 103,133,716 | 4.62% |
| 2025-10-17 | 9.56 | 9.67 | 9.07 | 9.10 | 9.10 | qfq | 11,715,700 | 109,049,767 | -3.81% |
| 2025-10-16 | 9.86 | 9.86 | 9.44 | 9.46 | 9.46 | qfq | 12,174,900 | 116,415,836 | -4.25% |
| 2025-10-15 | 9.88 | 9.94 | 9.78 | 9.88 | 9.88 | qfq | 9,114,258 | 89,785,974 | 0.71% |
| 2025-10-14 | 9.88 | 10.28 | 9.73 | 9.81 | 9.81 | qfq | 20,909,800 | 209,438,968 | -0.41% |
| 2025-10-13 | 9.61 | 9.87 | 9.29 | 9.85 | 9.85 | qfq | 12,455,200 | 119,309,694 | 0.51% |
| 2025-10-10 | 9.64 | 10.07 | 9.55 | 9.80 | 9.80 | qfq | 13,873,611 | 137,430,853 | 1.34% |
| 2025-10-09 | 9.46 | 9.77 | 9.44 | 9.67 | 9.67 | qfq | 8,113,700 | 78,097,785 | 2.55% |
| 2025-09-30 | 9.57 | 9.57 | 9.42 | 9.43 | 9.43 | qfq | 5,597,500 | 52,944,613 | -0.21% |
| 2025-09-29 | 9.50 | 9.56 | 9.21 | 9.45 | 9.45 | qfq | 8,815,500 | 83,079,858 | -1.25% |
| 2025-09-26 | 9.35 | 9.87 | 9.22 | 9.57 | 9.57 | qfq | 15,200,310 | 146,103,437 | 3.13% |
| 2025-09-25 | 9.50 | 9.61 | 9.28 | 9.28 | 9.28 | qfq | 7,862,110 | 74,010,452 | -3.23% |
| 2025-09-24 | 9.43 | 9.60 | 9.33 | 9.59 | 9.59 | qfq | 6,913,800 | 65,971,120 | 1.70% |
| 2025-09-23 | 9.72 | 9.77 | 9.26 | 9.43 | 9.43 | qfq | 10,604,310 | 99,690,111 | -3.48% |
| 2025-09-22 | 9.70 | 9.78 | 9.64 | 9.77 | 9.77 | qfq | 5,966,600 | 58,017,776 | 0.41% |
| 2025-09-19 | 9.72 | 9.85 | 9.63 | 9.73 | 9.73 | qfq | 6,144,600 | 59,767,505 | 0.31% |
| 2025-09-18 | 9.92 | 9.92 | 9.61 | 9.70 | 9.70 | qfq | 9,715,200 | 94,950,391 | -2.22% |
| 2025-09-17 | 9.89 | 9.94 | 9.73 | 9.92 | 9.92 | qfq | 7,137,910 | 70,473,589 | 0.71% |
| 2025-09-16 | 9.80 | 9.92 | 9.70 | 9.85 | 9.85 | qfq | 7,236,923 | 71,061,143 | 0.51% |
| 2025-09-15 | 9.84 | 9.90 | 9.61 | 9.80 | 9.80 | qfq | 7,587,600 | 74,199,496 | 0.00% |
| 2025-09-12 | 9.93 | 9.96 | 9.78 | 9.80 | 9.80 | qfq | 6,695,400 | 65,860,702 | -1.21% |
| 2025-09-11 | 9.75 | 9.94 | 9.55 | 9.92 | 9.92 | qfq | 9,487,300 | 92,922,702 | 1.33% |
| 2025-09-10 | 9.64 | 9.88 | 9.61 | 9.79 | 9.79 | qfq | 7,606,600 | 74,358,697 | 1.56% |
| 2025-09-09 | 9.90 | 9.90 | 9.60 | 9.64 | 9.64 | qfq | 7,929,110 | 77,210,405 | -2.63% |
| 2025-09-08 | 9.78 | 9.95 | 9.78 | 9.90 | 9.90 | qfq | 10,871,500 | 107,324,736 | 0.20% |
| 2025-09-05 | 9.49 | 9.89 | 9.35 | 9.88 | 9.88 | qfq | 13,535,810 | 131,118,637 | 4.00% |
| 2025-09-04 | 9.38 | 9.97 | 9.38 | 9.50 | 9.50 | qfq | 13,025,800 | 125,253,794 | 0.74% |
| 2025-09-03 | 9.66 | 9.75 | 9.39 | 9.43 | 9.43 | qfq | 8,955,500 | 85,510,903 | -2.38% |
| 2025-09-02 | 9.98 | 9.98 | 9.46 | 9.66 | 9.66 | qfq | 14,461,900 | 139,590,061 | -2.13% |
| 2025-09-01 | 9.77 | 9.99 | 9.67 | 9.87 | 9.87 | qfq | 14,114,101 | 139,064,908 | 2.07% |
| 2025-08-29 | 9.98 | 9.98 | 9.64 | 9.67 | 9.67 | qfq | 11,990,203 | 116,574,663 | -2.13% |
| 2025-08-28 | 9.84 | 10.10 | 9.54 | 9.88 | 9.88 | qfq | 18,047,336 | 177,005,451 | 0.41% |
| 2025-08-27 | 10.20 | 10.29 | 9.83 | 9.84 | 9.84 | qfq | 17,560,000 | 177,253,922 | -3.34% |
| 2025-08-26 | 10.37 | 10.49 | 10.16 | 10.18 | 10.18 | qfq | 18,206,405 | 187,268,038 | -1.74% |
| 2025-08-25 | 10.75 | 10.83 | 10.31 | 10.36 | 10.36 | qfq | 28,183,100 | 295,137,707 | -3.99% |
| 2025-08-22 | 10.48 | 11.00 | 10.38 | 10.79 | 10.79 | qfq | 32,871,327 | 354,453,067 | 1.98% |
| 2025-08-21 | 10.57 | 10.85 | 10.15 | 10.58 | 10.58 | qfq | 39,167,500 | 407,723,290 | -0.94% |
| 2025-08-20 | 11.01 | 11.52 | 10.41 | 10.68 | 10.68 | qfq | 56,973,293 | 614,787,133 | -6.15% |
| 2025-08-19 | 11.00 | 11.78 | 10.52 | 11.38 | 11.38 | qfq | 71,969,262 | 807,497,809 | 6.26% |
| 2025-08-18 | 9.90 | 10.71 | 9.70 | 10.71 | 10.71 | qfq | 16,597,122 | 173,474,770 | 9.96% |
| 2025-08-15 | 9.42 | 10.05 | 9.30 | 9.74 | 9.74 | qfq | 32,045,470 | 308,411,033 | 2.74% |
| 2025-08-14 | 9.82 | 9.84 | 9.26 | 9.48 | 9.48 | qfq | 27,604,601 | 261,110,109 | -3.36% |
| 2025-08-13 | 9.30 | 9.96 | 9.26 | 9.81 | 9.81 | qfq | 28,748,311 | 275,465,580 | 5.48% |
| 2025-08-12 | 9.55 | 9.66 | 9.28 | 9.30 | 9.30 | qfq | 19,291,600 | 180,925,620 | -3.13% |
| 2025-08-11 | 9.20 | 9.89 | 9.08 | 9.60 | 9.60 | qfq | 29,072,810 | 276,217,805 | 4.12% |
| 2025-08-08 | 8.79 | 9.35 | 8.76 | 9.22 | 9.22 | qfq | 23,843,166 | 215,978,478 | 5.01% |
| 2025-08-07 | 8.75 | 8.89 | 8.63 | 8.78 | 8.78 | qfq | 11,717,812 | 102,639,324 | 0.46% |
| 2025-08-06 | 8.76 | 8.83 | 8.71 | 8.74 | 8.74 | qfq | 10,464,710 | 91,737,080 | -0.11% |
| 2025-08-05 | 8.65 | 8.78 | 8.65 | 8.75 | 8.75 | qfq | 11,241,070 | 98,208,314 | 1.16% |
| 2025-08-04 | 8.48 | 8.68 | 8.39 | 8.65 | 8.65 | qfq | 14,943,300 | 127,863,827 | 1.41% |
| 2025-08-01 | 8.25 | 8.56 | 8.21 | 8.53 | 8.53 | qfq | 20,765,955 | 175,561,982 | 3.90% |
| 2025-07-31 | 8.28 | 8.32 | 8.17 | 8.21 | 8.21 | qfq | 9,462,236 | 77,908,389 | -1.56% |
| 2025-07-30 | 8.35 | 8.38 | 8.20 | 8.34 | 8.34 | qfq | 9,286,701 | 76,905,731 | -0.12% |
| 2025-07-29 | 8.44 | 8.44 | 8.26 | 8.35 | 8.35 | qfq | 9,338,100 | 77,766,582 | -0.83% |
| 2025-07-28 | 8.29 | 8.45 | 8.23 | 8.42 | 8.42 | qfq | 12,256,751 | 102,359,070 | 1.69% |
| 2025-07-25 | 8.34 | 8.38 | 8.23 | 8.28 | 8.28 | qfq | 8,116,900 | 67,347,576 | -0.48% |
| 2025-07-24 | 8.24 | 8.34 | 8.24 | 8.32 | 8.32 | qfq | 7,393,603 | 61,349,604 | 0.85% |
| 2025-07-23 | 8.46 | 8.48 | 8.22 | 8.25 | 8.25 | qfq | 11,546,733 | 96,220,179 | -2.48% |
| 2025-07-22 | 8.39 | 8.46 | 8.29 | 8.46 | 8.46 | qfq | 12,691,533 | 106,329,472 | 0.83% |
| 2025-07-21 | 8.33 | 8.43 | 8.30 | 8.39 | 8.39 | qfq | 11,554,300 | 96,834,034 | 0.84% |
| 2025-07-18 | 8.22 | 8.37 | 8.18 | 8.32 | 8.32 | qfq | 13,384,955 | 110,877,900 | 1.59% |
| 2025-07-17 | 8.20 | 8.26 | 8.13 | 8.19 | 8.19 | qfq | 10,302,785 | 84,316,465 | -0.36% |
| 2025-07-16 | 8.20 | 8.40 | 8.13 | 8.22 | 8.22 | qfq | 11,247,255 | 92,717,092 | 0.74% |
| 2025-07-15 | 8.38 | 8.39 | 8.04 | 8.16 | 8.16 | qfq | 16,491,565 | 134,426,764 | -1.92% |
| 2025-07-14 | 8.10 | 8.32 | 8.08 | 8.32 | 8.32 | qfq | 19,830,583 | 163,327,581 | 4.00% |
| 2025-07-11 | 8.12 | 8.12 | 7.91 | 8.00 | 8.00 | qfq | 13,727,003 | 109,516,510 | -1.72% |
| 2025-07-10 | 7.93 | 8.15 | 7.92 | 8.14 | 8.14 | qfq | 15,219,270 | 123,009,638 | 2.13% |
| 2025-07-09 | 7.89 | 8.08 | 7.86 | 7.97 | 7.97 | qfq | 15,695,900 | 124,885,501 | 1.01% |
| 2025-07-08 | 7.89 | 7.90 | 7.82 | 7.89 | 7.89 | qfq | 9,935,100 | 78,117,116 | 0.00% |
| 2025-07-07 | 7.81 | 7.91 | 7.74 | 7.89 | 7.89 | qfq | 11,306,711 | 88,795,246 | 0.90% |
| 2025-07-04 | 7.96 | 8.04 | 7.80 | 7.82 | 7.82 | qfq | 17,311,400 | 136,243,990 | -2.01% |
| 2025-07-03 | 8.18 | 8.26 | 7.96 | 7.98 | 7.98 | qfq | 31,298,586 | 252,432,613 | -4.09% |
| 2025-07-02 | 8.44 | 8.92 | 8.21 | 8.32 | 8.32 | qfq | 46,416,555 | 393,905,299 | 2.46% |
| 2025-07-01 | 8.06 | 8.38 | 8.03 | 8.12 | 8.12 | qfq | 26,917,770 | 220,346,205 | 2.01% |
| 2025-06-30 | 7.89 | 8.05 | 7.79 | 7.96 | 7.96 | qfq | 19,542,970 | 155,713,002 | 1.92% |
| 2025-06-27 | 7.70 | 8.10 | 7.67 | 7.81 | 7.81 | qfq | 21,363,270 | 168,390,593 | 0.77% |
| 2025-06-26 | 7.64 | 7.84 | 7.61 | 7.75 | 7.75 | qfq | 17,076,888 | 132,666,364 | 1.17% |
| 2025-06-25 | 7.62 | 7.66 | 7.52 | 7.66 | 7.66 | qfq | 15,729,161 | 119,488,753 | 0.79% |
| 2025-06-24 | 7.69 | 7.73 | 7.42 | 7.60 | 7.60 | qfq | 24,262,574 | 183,217,704 | -3.55% |
| 2025-06-23 | 7.61 | 7.88 | 7.61 | 7.88 | 7.88 | qfq | 19,649,300 | 152,827,673 | 4.10% |
| 2025-06-20 | 7.83 | 7.84 | 7.55 | 7.57 | 7.57 | qfq | 13,703,600 | 104,494,766 | -2.07% |
| 2025-06-19 | 7.77 | 7.89 | 7.49 | 7.73 | 7.73 | qfq | 25,776,400 | 198,320,312 | -1.53% |
| 2025-06-18 | 7.99 | 8.16 | 7.81 | 7.85 | 7.85 | qfq | 26,179,000 | 208,237,144 | -1.75% |
| 2025-06-17 | 7.66 | 8.04 | 7.64 | 7.99 | 7.99 | qfq | 33,392,237 | 261,399,302 | 2.70% |
| 2025-06-16 | 7.75 | 7.95 | 7.65 | 7.78 | 7.78 | qfq | 30,990,337 | 242,043,702 | 3.60% |
| 2025-06-13 | 7.50 | 7.77 | 7.48 | 7.51 | 7.51 | qfq | 22,560,336 | 171,385,830 | 0.81% |
| 2025-06-12 | 7.46 | 7.52 | 7.39 | 7.45 | 7.45 | qfq | 7,012,100 | 52,233,711 | -0.53% |
| 2025-06-11 | 7.51 | 7.60 | 7.45 | 7.49 | 7.49 | qfq | 7,152,200 | 53,881,539 | 0.13% |
| 2025-06-10 | 7.65 | 7.79 | 7.37 | 7.48 | 7.48 | qfq | 14,063,109 | 106,393,606 | -1.84% |
| 2025-06-09 | 7.47 | 7.63 | 7.47 | 7.62 | 7.62 | qfq | 10,145,900 | 76,971,908 | 2.01% |
| 2025-06-06 | 7.41 | 7.54 | 7.38 | 7.47 | 7.47 | qfq | 7,156,100 | 53,314,067 | 0.27% |
| 2025-06-05 | 7.54 | 7.56 | 7.36 | 7.45 | 7.45 | qfq | 8,231,000 | 61,248,913 | -1.06% |
| 2025-06-04 | 7.44 | 7.58 | 7.38 | 7.53 | 7.53 | qfq | 9,467,100 | 70,923,149 | 2.03% |
| 2025-06-03 | 7.32 | 7.44 | 7.30 | 7.38 | 7.38 | qfq | 6,734,300 | 49,716,494 | -0.27% |
| 2025-05-30 | 7.56 | 7.57 | 7.36 | 7.40 | 7.40 | qfq | 8,934,801 | 66,255,260 | -2.25% |
| 2025-05-29 | 7.50 | 7.63 | 7.47 | 7.57 | 7.57 | qfq | 12,308,200 | 93,274,390 | 0.26% |
| 2025-05-28 | 7.56 | 7.60 | 7.45 | 7.55 | 7.55 | qfq | 10,213,600 | 76,865,990 | 0.27% |
| 2025-05-27 | 7.55 | 7.56 | 7.35 | 7.53 | 7.53 | qfq | 10,228,301 | 76,404,770 | 0.13% |
| 2025-05-26 | 7.35 | 7.56 | 7.35 | 7.52 | 7.52 | qfq | 12,145,300 | 90,864,278 | 1.90% |
| 2025-05-23 | 7.56 | 7.66 | 7.32 | 7.38 | 7.38 | qfq | 15,306,800 | 114,659,138 | -2.25% |
| 2025-05-22 | 7.73 | 7.76 | 7.53 | 7.55 | 7.55 | qfq | 17,754,300 | 135,412,966 | -2.45% |
| 2025-05-21 | 7.74 | 7.90 | 7.69 | 7.74 | 7.74 | qfq | 21,111,000 | 163,704,687 | -1.15% |
| 2025-05-20 | 7.61 | 8.10 | 7.55 | 7.83 | 7.83 | qfq | 43,322,542 | 338,156,908 | 1.42% |
| 2025-05-19 | 7.40 | 7.93 | 7.30 | 7.72 | 7.72 | qfq | 47,466,143 | 364,947,121 | 7.07% |
| 2025-05-16 | 7.08 | 7.26 | 7.08 | 7.21 | 7.21 | qfq | 9,656,500 | 69,708,626 | 1.12% |
| 2025-05-15 | 7.18 | 7.30 | 7.10 | 7.13 | 7.13 | qfq | 9,583,300 | 68,908,320 | -0.97% |
| 2025-05-14 | 7.24 | 7.24 | 7.13 | 7.20 | 7.20 | qfq | 9,695,600 | 69,760,325 | 0.14% |
| 2025-05-13 | 7.30 | 7.33 | 7.14 | 7.19 | 7.19 | qfq | 11,526,200 | 83,355,504 | -0.28% |
| 2025-05-12 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | qfq | 11,249,200 | 80,661,452 | 0.98% |
| 2025-05-09 | 7.22 | 7.29 | 7.08 | 7.14 | 7.14 | qfq | 14,529,001 | 103,834,761 | -1.65% |
| 2025-05-08 | 7.27 | 7.32 | 7.14 | 7.26 | 7.26 | qfq | 18,882,300 | 136,488,690 | -0.68% |
| 2025-05-07 | 7.08 | 7.32 | 7.01 | 7.31 | 7.31 | qfq | 29,342,800 | 210,987,399 | 4.28% |
| 2025-05-06 | 6.89 | 7.02 | 6.89 | 7.01 | 7.01 | qfq | 15,957,210 | 111,489,308 | 1.74% |
| 2025-04-30 | 6.90 | 6.98 | 6.82 | 6.89 | 6.89 | qfq | 12,083,300 | 83,400,956 | 1.17% |
| 2025-04-29 | 6.69 | 6.90 | 6.66 | 6.81 | 6.81 | qfq | 13,766,300 | 93,935,087 | 1.49% |
| 2025-04-28 | 6.93 | 7.02 | 6.69 | 6.71 | 6.71 | qfq | 16,301,900 | 111,096,286 | -2.47% |
| 2025-04-25 | 6.91 | 7.03 | 6.75 | 6.88 | 6.88 | qfq | 20,252,252 | 139,734,301 | -2.13% |
| 2025-04-24 | 6.78 | 7.25 | 6.63 | 7.03 | 7.03 | qfq | 34,755,436 | 239,810,176 | 2.48% |
| 2025-04-23 | 6.79 | 6.91 | 6.68 | 6.86 | 6.86 | qfq | 27,715,216 | 188,626,477 | 0.88% |
| 2025-04-22 | 7.00 | 7.16 | 6.80 | 6.80 | 6.80 | qfq | 41,379,064 | 287,314,517 | -7.61% |
| 2025-04-21 | 7.10 | 7.87 | 6.89 | 7.36 | 7.36 | qfq | 57,943,699 | 426,073,361 | 2.79% |
| 2025-04-18 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | qfq | 8,819,904 | 63,150,513 | 9.98% |
| 2025-04-17 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | qfq | 3,589,704 | 23,368,973 | 9.97% |
| 2025-04-16 | 6.11 | 6.11 | 5.81 | 5.92 | 5.92 | qfq | 10,119,500 | 60,138,721 | -2.95% |
| 2025-04-15 | 6.11 | 6.17 | 6.06 | 6.10 | 6.10 | qfq | 7,029,201 | 42,950,828 | 0.00% |
| 2025-04-14 | 6.03 | 6.18 | 6.03 | 6.10 | 6.10 | qfq | 9,802,091 | 59,894,071 | 2.87% |
| 2025-04-11 | 5.86 | 6.01 | 5.86 | 5.93 | 5.93 | qfq | 8,828,600 | 52,559,566 | 0.00% |
| 2025-04-10 | 5.91 | 6.09 | 5.91 | 5.93 | 5.93 | qfq | 13,883,900 | 83,357,176 | 1.19% |
| 2025-04-09 | 5.60 | 5.93 | 5.20 | 5.86 | 5.86 | qfq | 18,094,501 | 101,378,688 | 2.99% |
| 2025-04-08 | 5.64 | 5.82 | 5.50 | 5.69 | 5.69 | qfq | 17,229,498 | 97,134,454 | -2.57% |
| 2025-04-07 | 6.11 | 6.20 | 5.84 | 5.84 | 5.84 | qfq | 10,482,100 | 61,825,545 | -10.02% |
| 2025-04-03 | 6.41 | 6.54 | 6.39 | 6.49 | 6.49 | qfq | 11,186,800 | 72,592,116 | 0.00% |
| 2025-04-02 | 6.61 | 6.64 | 6.47 | 6.49 | 6.49 | qfq | 11,246,400 | 73,637,529 | -1.67% |
| 2025-04-01 | 6.58 | 6.75 | 6.56 | 6.60 | 6.60 | qfq | 14,408,100 | 95,712,577 | 1.54% |
| 2025-03-31 | 6.60 | 6.65 | 6.38 | 6.50 | 6.50 | qfq | 16,050,375 | 103,881,087 | -2.40% |
| 2025-03-28 | 6.74 | 6.90 | 6.66 | 6.66 | 6.66 | qfq | 18,529,876 | 124,959,409 | -2.77% |
| 2025-03-27 | 7.13 | 7.17 | 6.79 | 6.85 | 6.85 | qfq | 29,751,293 | 204,844,196 | -4.86% |
| 2025-03-26 | 7.18 | 7.50 | 7.11 | 7.20 | 7.20 | qfq | 39,890,691 | 289,847,043 | -6.37% |
| 2025-03-25 | 7.69 | 8.08 | 7.69 | 7.69 | 7.69 | qfq | 44,669,727 | 346,246,158 | -9.95% |
| 2025-03-24 | 8.90 | 9.11 | 8.25 | 8.54 | 8.54 | qfq | 84,494,975 | 743,200,810 | 3.14% |
| 2025-03-21 | 7.72 | 8.28 | 7.68 | 8.28 | 8.28 | qfq | 38,070,775 | 305,951,438 | 9.96% |
| 2025-03-20 | 7.30 | 7.64 | 7.28 | 7.53 | 7.53 | qfq | 37,681,112 | 280,733,750 | 4.01% |
| 2025-03-19 | 7.21 | 7.59 | 7.00 | 7.24 | 7.24 | qfq | 34,431,507 | 252,158,309 | -2.03% |
| 2025-03-18 | 8.20 | 8.20 | 7.32 | 7.39 | 7.39 | qfq | 61,203,834 | 473,786,990 | -1.73% |
| 2025-03-17 | 7.00 | 7.52 | 7.00 | 7.52 | 7.52 | qfq | 10,714,100 | 79,682,002 | 9.94% |
| 2025-03-14 | 6.87 | 6.98 | 6.69 | 6.84 | 6.84 | qfq | 20,145,600 | 137,429,246 | 1.03% |
| 2025-03-13 | 6.65 | 6.83 | 6.60 | 6.77 | 6.77 | qfq | 16,051,200 | 107,521,474 | 0.15% |
| 2025-03-12 | 6.38 | 6.79 | 6.34 | 6.76 | 6.76 | qfq | 22,732,800 | 150,060,252 | 5.96% |
| 2025-03-11 | 6.31 | 6.38 | 6.29 | 6.38 | 6.38 | qfq | 6,853,800 | 43,360,602 | -0.16% |
| 2025-03-10 | 6.41 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 5,877,000 | 37,716,552 | 0.00% |
| 2025-03-07 | 6.49 | 6.51 | 6.36 | 6.39 | 6.39 | qfq | 8,522,300 | 54,710,155 | -1.69% |
| 2025-03-06 | 6.46 | 6.56 | 6.43 | 6.50 | 6.50 | qfq | 7,257,100 | 47,119,516 | 0.46% |
| 2025-03-05 | 6.51 | 6.53 | 6.36 | 6.47 | 6.47 | qfq | 6,769,800 | 43,452,404 | -0.61% |
| 2025-03-04 | 6.36 | 6.55 | 6.25 | 6.51 | 6.51 | qfq | 7,940,600 | 51,493,715 | 1.40% |
| 2025-03-03 | 6.50 | 6.56 | 6.36 | 6.42 | 6.42 | qfq | 8,843,100 | 57,215,314 | -1.08% |
| 2025-02-28 | 6.61 | 6.79 | 6.47 | 6.49 | 6.49 | qfq | 13,612,499 | 90,297,549 | -2.55% |
| 2025-02-27 | 6.58 | 6.67 | 6.40 | 6.66 | 6.66 | qfq | 11,304,012 | 73,986,534 | 1.22% |
| 2025-02-26 | 6.55 | 6.69 | 6.54 | 6.58 | 6.58 | qfq | 11,611,000 | 76,730,529 | 0.15% |
| 2025-02-25 | 6.35 | 6.66 | 6.30 | 6.57 | 6.57 | qfq | 15,786,501 | 103,176,526 | 2.50% |
| 2025-02-24 | 6.36 | 6.47 | 6.32 | 6.41 | 6.41 | qfq | 7,298,923 | 46,637,727 | 0.94% |
| 2025-02-21 | 6.41 | 6.45 | 6.25 | 6.35 | 6.35 | qfq | 8,983,710 | 56,874,596 | -1.09% |
| 2025-02-20 | 6.50 | 6.51 | 6.40 | 6.42 | 6.42 | qfq | 7,986,810 | 51,470,855 | -1.23% |
| 2025-02-19 | 6.38 | 6.54 | 6.37 | 6.50 | 6.50 | qfq | 5,806,000 | 37,560,728 | 1.56% |
| 2025-02-18 | 6.49 | 6.55 | 6.35 | 6.40 | 6.40 | qfq | 7,256,800 | 46,826,166 | -1.39% |
| 2025-02-17 | 6.35 | 6.53 | 6.35 | 6.49 | 6.49 | qfq | 7,083,100 | 45,703,165 | 1.41% |
| 2025-02-14 | 6.43 | 6.48 | 6.28 | 6.40 | 6.40 | qfq | 12,046,400 | 76,987,499 | -1.08% |
| 2025-02-13 | 6.59 | 6.60 | 6.46 | 6.47 | 6.47 | qfq | 5,631,300 | 36,689,816 | -0.92% |
| 2025-02-12 | 6.48 | 6.55 | 6.44 | 6.53 | 6.53 | qfq | 6,876,000 | 44,730,150 | 0.77% |
| 2025-02-11 | 6.54 | 6.58 | 6.41 | 6.48 | 6.48 | qfq | 6,526,793 | 42,130,560 | -0.92% |
| 2025-02-10 | 6.36 | 6.58 | 6.34 | 6.54 | 6.54 | qfq | 10,747,093 | 69,596,186 | 3.32% |
| 2025-02-07 | 6.23 | 6.38 | 6.23 | 6.33 | 6.33 | qfq | 9,084,600 | 57,347,408 | 1.12% |
| 2025-02-06 | 6.18 | 6.28 | 6.11 | 6.26 | 6.26 | qfq | 7,967,300 | 49,510,716 | 1.62% |
| 2025-02-05 | 6.01 | 6.21 | 6.00 | 6.16 | 6.16 | qfq | 7,810,301 | 47,818,932 | 2.67% |
| 2025-01-27 | 5.98 | 6.19 | 5.95 | 6.00 | 6.00 | qfq | 9,852,200 | 59,765,990 | 0.84% |
| 2025-01-24 | 5.94 | 6.00 | 5.86 | 5.95 | 5.95 | qfq | 6,530,300 | 38,804,583 | 0.17% |
| 2025-01-23 | 6.11 | 6.20 | 5.94 | 5.94 | 5.94 | qfq | 10,885,308 | 66,359,325 | -1.00% |
| 2025-01-22 | 6.11 | 6.16 | 6.00 | 6.00 | 6.00 | qfq | 7,648,001 | 46,279,218 | -2.44% |
| 2025-01-21 | 6.23 | 6.26 | 6.06 | 6.15 | 6.15 | qfq | 7,779,700 | 47,803,504 | -1.13% |
| 2025-01-20 | 6.29 | 6.32 | 6.11 | 6.22 | 6.22 | qfq | 8,731,300 | 54,304,915 | 1.14% |
| 2025-01-17 | 6.20 | 6.37 | 6.15 | 6.15 | 6.15 | qfq | 8,605,700 | 53,583,225 | -1.60% |
| 2025-01-16 | 6.25 | 6.45 | 6.17 | 6.25 | 6.25 | qfq | 12,410,210 | 78,014,968 | 1.30% |
| 2025-01-15 | 6.25 | 6.29 | 6.08 | 6.17 | 6.17 | qfq | 9,023,600 | 55,781,538 | -0.96% |
| 2025-01-14 | 6.00 | 6.28 | 5.98 | 6.23 | 6.23 | qfq | 16,370,834 | 100,948,503 | 3.83% |
| 2025-01-13 | 5.72 | 6.04 | 5.51 | 6.00 | 6.00 | qfq | 14,485,028 | 82,946,388 | 2.39% |
| 2025-01-10 | 5.86 | 6.09 | 5.71 | 5.86 | 5.86 | qfq | 21,950,150 | 130,264,677 | -0.68% |
| 2025-01-09 | 5.93 | 6.00 | 5.84 | 5.90 | 5.90 | qfq | 9,668,021 | 57,183,546 | -1.17% |
| 2025-01-08 | 6.08 | 6.15 | 5.77 | 5.97 | 5.97 | qfq | 14,917,930 | 88,707,549 | -2.77% |
| 2025-01-07 | 5.71 | 6.22 | 5.71 | 6.14 | 6.14 | qfq | 18,308,200 | 110,836,029 | 4.42% |
| 2025-01-06 | 6.22 | 6.23 | 5.88 | 5.88 | 5.88 | qfq | 25,096,660 | 149,624,828 | -9.95% |
| 2025-01-03 | 7.25 | 7.27 | 6.53 | 6.53 | 6.53 | qfq | 26,541,010 | 177,703,990 | -10.06% |
| 2025-01-02 | 7.36 | 7.70 | 6.96 | 7.26 | 7.26 | qfq | 29,210,760 | 215,341,120 | -3.07% |
| 2024-12-31 | 7.80 | 7.83 | 7.19 | 7.49 | 7.49 | qfq | 34,686,931 | 259,693,180 | -4.95% |
| 2024-12-30 | 7.70 | 8.37 | 7.42 | 7.88 | 7.88 | qfq | 65,925,672 | 519,553,063 | 2.34% |
| 2024-12-27 | 7.07 | 7.70 | 7.07 | 7.70 | 7.70 | qfq | 18,524,001 | 141,792,573 | 10.00% |
| 2024-12-26 | 6.81 | 7.28 | 6.67 | 7.00 | 7.00 | qfq | 23,042,902 | 162,046,680 | -0.71% |
| 2024-12-25 | 7.38 | 7.40 | 6.85 | 7.05 | 7.05 | qfq | 32,953,100 | 233,033,248 | -7.36% |
| 2024-12-24 | 7.20 | 7.62 | 7.01 | 7.61 | 7.61 | qfq | 50,118,176 | 369,579,549 | 4.97% |
| 2024-12-23 | 6.88 | 7.69 | 6.50 | 7.25 | 7.25 | qfq | 53,547,912 | 385,396,308 | 3.72% |
| 2024-12-20 | 7.05 | 7.10 | 6.83 | 6.99 | 6.99 | qfq | 23,353,456 | 162,263,796 | -0.43% |
| 2024-12-19 | 7.28 | 7.43 | 6.96 | 7.02 | 7.02 | qfq | 46,447,760 | 334,444,470 | -1.40% |
| 2024-12-18 | 6.67 | 7.12 | 6.60 | 7.12 | 7.12 | qfq | 17,445,332 | 120,533,112 | 10.05% |
| 2024-12-17 | 6.88 | 6.92 | 6.46 | 6.47 | 6.47 | qfq | 11,456,701 | 75,824,344 | -6.64% |
| 2024-12-16 | 6.91 | 7.10 | 6.85 | 6.93 | 6.93 | qfq | 10,648,265 | 74,217,083 | 0.29% |
| 2024-12-13 | 7.14 | 7.16 | 6.89 | 6.91 | 6.91 | qfq | 9,724,800 | 68,176,371 | -3.49% |
| 2024-12-12 | 7.01 | 7.28 | 6.96 | 7.16 | 7.16 | qfq | 13,761,800 | 97,880,417 | 1.99% |
| 2024-12-11 | 6.82 | 7.15 | 6.82 | 7.02 | 7.02 | qfq | 13,072,849 | 91,752,528 | 2.03% |
| 2024-12-10 | 7.05 | 7.09 | 6.85 | 6.88 | 6.88 | qfq | 12,047,300 | 83,615,003 | -0.58% |
| 2024-12-09 | 6.98 | 7.07 | 6.80 | 6.92 | 6.92 | qfq | 10,204,511 | 70,910,219 | -0.43% |
| 2024-12-06 | 6.83 | 6.95 | 6.78 | 6.95 | 6.95 | qfq | 8,898,600 | 61,135,808 | 1.46% |
| 2024-12-05 | 6.75 | 6.88 | 6.72 | 6.85 | 6.85 | qfq | 8,356,539 | 56,945,248 | 1.63% |
| 2024-12-04 | 6.85 | 6.90 | 6.67 | 6.74 | 6.74 | qfq | 10,178,739 | 69,126,992 | -2.18% |
| 2024-12-03 | 6.95 | 7.00 | 6.81 | 6.89 | 6.89 | qfq | 10,536,639 | 72,636,568 | 0.58% |
| 2024-12-02 | 6.76 | 6.97 | 6.76 | 6.85 | 6.85 | qfq | 14,019,500 | 96,166,850 | 1.18% |
| 2024-11-29 | 6.72 | 6.94 | 6.67 | 6.77 | 6.77 | qfq | 13,088,349 | 88,593,166 | 1.65% |
| 2024-11-28 | 6.45 | 6.74 | 6.45 | 6.66 | 6.66 | qfq | 10,916,400 | 72,634,990 | 1.99% |
| 2024-11-27 | 6.58 | 6.59 | 6.25 | 6.53 | 6.53 | qfq | 9,376,500 | 59,997,617 | -0.76% |
| 2024-11-26 | 6.70 | 6.75 | 6.55 | 6.58 | 6.58 | qfq | 8,007,800 | 53,229,935 | -1.50% |
| 2024-11-25 | 6.48 | 6.69 | 6.40 | 6.68 | 6.68 | qfq | 9,690,100 | 63,737,411 | 2.61% |
| 2024-11-22 | 6.66 | 6.77 | 6.50 | 6.51 | 6.51 | qfq | 12,980,600 | 86,284,975 | -2.25% |
| 2024-11-21 | 6.60 | 6.68 | 6.52 | 6.66 | 6.66 | qfq | 13,799,500 | 91,302,880 | 0.76% |
| 2024-11-20 | 6.17 | 6.70 | 6.17 | 6.61 | 6.61 | qfq | 19,714,964 | 128,955,405 | 6.27% |
| 2024-11-19 | 6.08 | 6.22 | 6.02 | 6.22 | 6.22 | qfq | 7,551,400 | 46,066,255 | 2.30% |
| 2024-11-18 | 6.29 | 6.37 | 6.04 | 6.08 | 6.08 | qfq | 10,536,400 | 65,105,206 | -3.80% |
| 2024-11-15 | 6.51 | 6.58 | 6.30 | 6.32 | 6.32 | qfq | 12,564,100 | 80,959,538 | -3.51% |
| 2024-11-14 | 6.73 | 6.83 | 6.51 | 6.55 | 6.55 | qfq | 18,287,500 | 122,574,771 | -2.67% |
| 2024-11-13 | 6.46 | 6.84 | 6.40 | 6.73 | 6.73 | qfq | 26,285,000 | 175,045,341 | 3.38% |
| 2024-11-12 | 6.66 | 6.79 | 6.45 | 6.51 | 6.51 | qfq | 12,548,100 | 82,785,489 | -1.21% |
| 2024-11-11 | 6.58 | 6.61 | 6.44 | 6.59 | 6.59 | qfq | 16,641,115 | 108,368,325 | 0.46% |
| 2024-11-08 | 6.73 | 6.76 | 6.52 | 6.56 | 6.56 | qfq | 14,595,900 | 96,632,727 | -2.24% |
| 2024-11-07 | 6.56 | 6.73 | 6.52 | 6.71 | 6.71 | qfq | 15,688,302 | 104,149,266 | 2.29% |
| 2024-11-06 | 6.48 | 6.60 | 6.36 | 6.56 | 6.56 | qfq | 14,518,400 | 94,683,329 | 1.39% |
| 2024-11-05 | 6.34 | 6.50 | 6.31 | 6.47 | 6.47 | qfq | 13,633,600 | 87,304,373 | 1.73% |
| 2024-11-04 | 6.25 | 6.37 | 6.20 | 6.36 | 6.36 | qfq | 8,618,632 | 54,428,869 | 1.11% |
| 2024-11-01 | 6.56 | 6.61 | 6.25 | 6.29 | 6.29 | qfq | 19,390,206 | 123,779,267 | -4.70% |
| 2024-10-31 | 6.66 | 6.71 | 6.57 | 6.60 | 6.60 | qfq | 20,930,300 | 138,357,720 | 0.15% |
| 2024-10-30 | 6.66 | 6.77 | 6.45 | 6.59 | 6.59 | qfq | 24,436,821 | 161,215,353 | -1.49% |
| 2024-10-29 | 7.29 | 7.30 | 6.67 | 6.69 | 6.69 | qfq | 38,374,900 | 265,117,664 | -6.95% |
| 2024-10-28 | 6.50 | 7.19 | 6.45 | 7.19 | 7.19 | qfq | 37,347,968 | 257,056,632 | 9.94% |
| 2024-10-25 | 6.10 | 6.77 | 6.09 | 6.54 | 6.54 | qfq | 41,849,630 | 269,326,082 | 4.14% |
| 2024-10-24 | 6.05 | 6.66 | 6.01 | 6.28 | 6.28 | qfq | 42,842,202 | 276,630,161 | 3.80% |
| 2024-10-23 | 5.96 | 6.11 | 5.92 | 6.05 | 6.05 | qfq | 10,201,401 | 61,513,185 | 1.51% |
| 2024-10-22 | 5.87 | 5.99 | 5.85 | 5.96 | 5.96 | qfq | 8,107,700 | 47,928,469 | 1.53% |
| 2024-10-21 | 5.90 | 5.93 | 5.78 | 5.87 | 5.87 | qfq | 12,444,354 | 72,789,152 | -0.51% |
| 2024-10-18 | 5.69 | 6.00 | 5.69 | 5.90 | 5.90 | qfq | 15,690,460 | 92,435,987 | 3.87% |
| 2024-10-17 | 5.73 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 7,005,900 | 40,064,824 | 0.00% |
| 2024-10-16 | 5.57 | 5.73 | 5.57 | 5.68 | 5.68 | qfq | 6,360,100 | 36,056,024 | 0.00% |
| 2024-10-15 | 5.69 | 5.82 | 5.61 | 5.68 | 5.68 | qfq | 8,562,300 | 48,977,098 | -0.70% |
| 2024-10-14 | 5.60 | 5.77 | 5.59 | 5.72 | 5.72 | qfq | 8,183,778 | 46,526,715 | 1.96% |
| 2024-10-11 | 5.90 | 5.90 | 5.52 | 5.61 | 5.61 | qfq | 10,113,696 | 57,384,141 | -4.92% |
| 2024-10-10 | 5.74 | 6.00 | 5.63 | 5.90 | 5.90 | qfq | 12,591,481 | 73,685,977 | 4.24% |
| 2024-10-09 | 6.25 | 6.25 | 5.66 | 5.66 | 5.66 | qfq | 17,619,900 | 104,233,349 | -9.44% |
| 2024-10-08 | 6.62 | 6.62 | 6.01 | 6.25 | 6.25 | qfq | 25,805,900 | 161,821,733 | 3.82% |
| 2024-09-30 | 5.76 | 6.05 | 5.52 | 6.02 | 6.02 | qfq | 23,635,200 | 137,424,569 | 8.66% |
| 2024-09-27 | 5.38 | 5.55 | 5.33 | 5.54 | 5.54 | qfq | 9,025,444 | 49,082,098 | 3.75% |
| 2024-09-26 | 5.21 | 5.34 | 5.18 | 5.34 | 5.34 | qfq | 9,060,200 | 47,878,764 | 1.91% |
| 2024-09-25 | 5.26 | 5.38 | 5.23 | 5.24 | 5.24 | qfq | 9,989,944 | 52,864,499 | 0.58% |
| 2024-09-24 | 5.09 | 5.23 | 5.07 | 5.21 | 5.21 | qfq | 7,731,900 | 40,037,902 | 2.76% |
| 2024-09-23 | 5.08 | 5.12 | 5.03 | 5.07 | 5.07 | qfq | 5,272,500 | 26,708,345 | -1.17% |
| 2024-09-20 | 5.09 | 5.18 | 5.03 | 5.13 | 5.13 | qfq | 6,446,800 | 32,903,122 | 0.59% |
| 2024-09-19 | 4.91 | 5.12 | 4.86 | 5.10 | 5.10 | qfq | 9,977,800 | 50,377,534 | 4.29% |
| 2024-09-18 | 5.01 | 5.02 | 4.84 | 4.89 | 4.89 | qfq | 7,282,660 | 35,661,802 | -2.40% |
| 2024-09-13 | 5.00 | 5.07 | 4.92 | 5.01 | 5.01 | qfq | 7,913,400 | 39,715,672 | 1.21% |
| 2024-09-12 | 4.86 | 5.03 | 4.85 | 4.95 | 4.95 | qfq | 7,741,055 | 38,556,830 | 1.64% |
| 2024-09-11 | 4.96 | 4.99 | 4.84 | 4.87 | 4.87 | qfq | 8,383,100 | 41,030,496 | -2.01% |
| 2024-09-10 | 5.02 | 5.19 | 4.87 | 4.97 | 4.97 | qfq | 15,338,251 | 76,646,837 | 2.05% |
| 2024-09-09 | 4.74 | 4.89 | 4.68 | 4.87 | 4.87 | qfq | 5,567,000 | 26,810,057 | 2.96% |
| 2024-09-06 | 4.89 | 4.92 | 4.73 | 4.73 | 4.73 | qfq | 6,085,100 | 29,149,200 | -3.27% |
| 2024-09-05 | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | qfq | 3,812,100 | 18,624,481 | 1.03% |
| 2024-09-04 | 4.98 | 5.00 | 4.84 | 4.84 | 4.84 | qfq | 5,713,000 | 27,991,970 | -3.20% |
| 2024-09-03 | 4.99 | 5.09 | 4.98 | 5.00 | 5.00 | qfq | 3,638,600 | 18,272,944 | -0.40% |
| 2024-09-02 | 5.06 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 5,344,800 | 27,176,164 | -1.38% |
| 2024-08-30 | 4.99 | 5.14 | 4.99 | 5.09 | 5.09 | qfq | 6,039,700 | 30,702,227 | 2.21% |
| 2024-08-29 | 4.92 | 5.02 | 4.90 | 4.98 | 4.98 | qfq | 3,823,286 | 18,995,149 | 0.00% |
| 2024-08-28 | 4.88 | 5.05 | 4.84 | 4.98 | 4.98 | qfq | 4,098,700 | 20,352,187 | 1.84% |
| 2024-08-27 | 5.04 | 5.06 | 4.86 | 4.89 | 4.89 | qfq | 4,213,800 | 20,816,562 | -2.98% |
| 2024-08-26 | 4.86 | 5.10 | 4.86 | 5.04 | 5.04 | qfq | 5,561,300 | 27,821,565 | 3.92% |
| 2024-08-23 | 4.88 | 4.91 | 4.76 | 4.85 | 4.85 | qfq | 4,907,000 | 23,764,013 | -1.22% |
| 2024-08-22 | 5.03 | 5.08 | 4.89 | 4.91 | 4.91 | qfq | 4,338,000 | 21,594,933 | -2.39% |
| 2024-08-21 | 5.03 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 3,174,800 | 15,950,554 | -0.20% |
| 2024-08-20 | 5.14 | 5.19 | 5.00 | 5.04 | 5.04 | qfq | 5,928,200 | 30,032,625 | -2.14% |
| 2024-08-19 | 5.20 | 5.29 | 5.13 | 5.15 | 5.15 | qfq | 5,286,400 | 27,407,871 | -0.77% |
| 2024-08-16 | 5.31 | 5.33 | 5.18 | 5.19 | 5.19 | qfq | 5,597,900 | 29,357,759 | -1.70% |
| 2024-08-15 | 5.18 | 5.29 | 5.16 | 5.28 | 5.28 | qfq | 7,212,800 | 37,867,026 | 0.76% |
| 2024-08-14 | 5.25 | 5.35 | 5.21 | 5.24 | 5.24 | qfq | 7,455,100 | 39,195,411 | -0.19% |
| 2024-08-13 | 5.24 | 5.25 | 5.11 | 5.25 | 5.25 | qfq | 5,861,900 | 30,495,807 | 0.77% |
| 2024-08-12 | 5.20 | 5.32 | 5.15 | 5.21 | 5.21 | qfq | 7,388,400 | 38,487,883 | 1.17% |
| 2024-08-09 | 5.27 | 5.31 | 5.14 | 5.15 | 5.15 | qfq | 6,690,715 | 34,934,279 | -2.28% |
| 2024-08-08 | 5.28 | 5.30 | 5.06 | 5.27 | 5.27 | qfq | 9,536,200 | 49,579,217 | -0.75% |
| 2024-08-07 | 5.31 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 12,175,502 | 64,573,898 | 0.95% |
| 2024-08-06 | 5.06 | 5.40 | 5.06 | 5.26 | 5.26 | qfq | 14,817,102 | 77,877,751 | 4.16% |
| 2024-08-05 | 5.19 | 5.23 | 5.05 | 5.05 | 5.05 | qfq | 9,003,618 | 46,320,639 | -2.51% |
| 2024-08-02 | 5.25 | 5.31 | 5.16 | 5.18 | 5.18 | qfq | 10,763,218 | 56,309,869 | -2.63% |
| 2024-08-01 | 5.20 | 5.36 | 5.20 | 5.32 | 5.32 | qfq | 17,241,200 | 91,263,964 | 1.92% |
| 2024-07-31 | 5.19 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 16,077,551 | 83,596,817 | 1.16% |
| 2024-07-30 | 5.40 | 5.45 | 5.14 | 5.16 | 5.16 | qfq | 27,564,479 | 144,015,141 | -4.27% |
| 2024-07-29 | 4.95 | 5.39 | 4.91 | 5.39 | 5.39 | qfq | 24,670,951 | 130,616,502 | 10.00% |
| 2024-07-26 | 4.73 | 4.91 | 4.72 | 4.90 | 4.90 | qfq | 5,602,795 | 27,228,815 | 3.59% |
| 2024-07-25 | 4.69 | 4.78 | 4.60 | 4.73 | 4.73 | qfq | 3,230,300 | 15,143,325 | 1.28% |
| 2024-07-24 | 4.74 | 4.80 | 4.66 | 4.67 | 4.67 | qfq | 4,086,395 | 19,253,575 | -1.68% |
| 2024-07-23 | 4.82 | 4.91 | 4.75 | 4.75 | 4.75 | qfq | 3,835,600 | 18,541,914 | -1.25% |
| 2024-07-22 | 4.74 | 4.90 | 4.72 | 4.81 | 4.81 | qfq | 4,025,111 | 19,356,875 | 1.05% |
| 2024-07-19 | 4.72 | 4.81 | 4.65 | 4.76 | 4.76 | qfq | 3,290,695 | 15,570,673 | 1.06% |
| 2024-07-18 | 4.77 | 4.77 | 4.63 | 4.71 | 4.71 | qfq | 3,973,500 | 18,636,705 | -1.46% |
| 2024-07-17 | 4.87 | 4.90 | 4.77 | 4.78 | 4.78 | qfq | 2,727,400 | 13,102,332 | -1.65% |
| 2024-07-16 | 4.86 | 4.89 | 4.82 | 4.86 | 4.86 | qfq | 2,136,500 | 10,364,642 | -0.21% |
| 2024-07-15 | 5.01 | 5.01 | 4.83 | 4.87 | 4.87 | qfq | 3,178,800 | 15,507,354 | -1.62% |
| 2024-07-12 | 4.98 | 5.05 | 4.93 | 4.95 | 4.95 | qfq | 3,688,800 | 18,399,262 | -0.80% |
| 2024-07-11 | 4.85 | 5.00 | 4.81 | 4.99 | 4.99 | qfq | 5,008,911 | 24,678,770 | 5.05% |
| 2024-07-10 | 4.80 | 4.90 | 4.75 | 4.75 | 4.75 | qfq | 3,370,000 | 16,225,275 | -2.06% |
| 2024-07-09 | 4.77 | 4.87 | 4.64 | 4.85 | 4.85 | qfq | 4,462,700 | 21,291,820 | 1.68% |
| 2024-07-08 | 4.97 | 4.97 | 4.75 | 4.77 | 4.77 | qfq | 4,113,800 | 19,775,469 | -4.02% |
| 2024-07-05 | 4.89 | 5.00 | 4.77 | 4.97 | 4.97 | qfq | 4,601,300 | 22,583,546 | 2.47% |
| 2024-07-04 | 5.03 | 5.07 | 4.83 | 4.85 | 4.85 | qfq | 4,528,900 | 22,243,243 | -3.77% |
| 2024-07-03 | 5.07 | 5.15 | 5.03 | 5.04 | 5.04 | qfq | 3,757,000 | 19,095,674 | -0.79% |
| 2024-07-02 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | qfq | 5,371,700 | 27,175,018 | 2.63% |
| 2024-07-01 | 4.96 | 5.03 | 4.87 | 4.95 | 4.95 | qfq | 4,331,123 | 21,337,575 | 0.00% |
| 2024-06-28 | 4.94 | 5.05 | 4.92 | 4.95 | 4.95 | qfq | 4,260,900 | 21,283,513 | 0.20% |
| 2024-06-27 | 5.04 | 5.11 | 4.93 | 4.94 | 4.94 | qfq | 4,692,400 | 23,591,819 | -1.98% |
| 2024-06-26 | 4.91 | 5.05 | 4.85 | 5.04 | 5.04 | qfq | 5,324,723 | 26,337,314 | 2.65% |
| 2024-06-25 | 4.80 | 5.00 | 4.79 | 4.91 | 4.91 | qfq | 5,655,100 | 27,746,958 | 2.51% |
| 2024-06-24 | 4.96 | 4.99 | 4.73 | 4.79 | 4.79 | qfq | 5,060,900 | 24,428,508 | -4.01% |
| 2024-06-21 | 4.99 | 5.07 | 4.92 | 4.99 | 4.99 | qfq | 3,123,900 | 15,602,688 | -0.20% |
| 2024-06-20 | 5.14 | 5.19 | 5.00 | 5.00 | 5.00 | qfq | 4,654,110 | 23,518,262 | -2.91% |
| 2024-06-19 | 5.19 | 5.24 | 5.14 | 5.15 | 5.15 | qfq | 4,104,300 | 21,273,255 | -0.19% |
| 2024-06-18 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | qfq | 5,524,700 | 28,251,164 | 2.99% |
| 2024-06-17 | 5.12 | 5.12 | 5.00 | 5.01 | 5.01 | qfq | 4,279,100 | 21,582,716 | -2.15% |
| 2024-06-14 | 5.11 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 5,958,600 | 30,356,594 | 1.59% |
| 2024-06-13 | 5.18 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 5,708,600 | 28,999,026 | -2.70% |
| 2024-06-12 | 4.99 | 5.20 | 4.94 | 5.18 | 5.18 | qfq | 6,975,000 | 35,620,638 | 4.65% |
| 2024-06-11 | 5.03 | 5.05 | 4.88 | 4.95 | 4.95 | qfq | 7,909,732 | 39,184,545 | -1.59% |
| 2024-06-07 | 4.70 | 5.06 | 4.70 | 5.03 | 5.03 | qfq | 14,395,100 | 71,048,570 | 8.17% |
| 2024-06-06 | 4.99 | 5.02 | 4.60 | 4.65 | 4.65 | qfq | 11,449,600 | 54,174,887 | -6.81% |
| 2024-06-05 | 5.14 | 5.18 | 4.98 | 4.99 | 4.99 | qfq | 6,815,600 | 34,285,133 | -2.92% |
| 2024-06-04 | 5.30 | 5.31 | 5.07 | 5.14 | 5.14 | qfq | 8,283,300 | 42,597,536 | -3.38% |
| 2024-06-03 | 5.36 | 5.46 | 5.24 | 5.32 | 5.32 | qfq | 11,006,340 | 58,764,030 | -4.83% |
| 2024-05-31 | 5.64 | 5.67 | 5.59 | 5.59 | 5.59 | qfq | 6,345,900 | 35,669,800 | -1.58% |
| 2024-05-30 | 5.69 | 5.85 | 5.61 | 5.68 | 5.68 | qfq | 6,830,300 | 39,275,795 | -0.53% |
| 2024-05-29 | 5.73 | 5.82 | 5.68 | 5.71 | 5.71 | qfq | 4,032,700 | 23,178,295 | 0.00% |
| 2024-05-28 | 5.71 | 5.82 | 5.69 | 5.71 | 5.71 | qfq | 4,659,600 | 26,795,448 | -0.70% |
| 2024-05-27 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | qfq | 4,515,832 | 25,720,582 | 1.23% |
| 2024-05-24 | 5.72 | 5.80 | 5.68 | 5.68 | 5.68 | qfq | 4,444,000 | 25,510,460 | -0.53% |
| 2024-05-23 | 5.91 | 5.92 | 5.68 | 5.71 | 5.71 | qfq | 6,541,700 | 37,700,250 | -3.22% |
| 2024-05-22 | 5.88 | 5.95 | 5.80 | 5.90 | 5.90 | qfq | 5,697,800 | 33,536,367 | 0.85% |
| 2024-05-21 | 6.12 | 6.12 | 5.81 | 5.85 | 5.85 | qfq | 9,819,800 | 57,911,770 | -4.10% |
| 2024-05-20 | 6.13 | 6.18 | 6.09 | 6.10 | 6.10 | qfq | 7,075,410 | 43,425,765 | -0.49% |
| 2024-05-17 | 6.10 | 6.14 | 6.04 | 6.13 | 6.13 | qfq | 5,459,000 | 33,254,317 | 0.49% |
| 2024-05-16 | 6.08 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 5,106,900 | 31,296,015 | 0.66% |
| 2024-05-15 | 6.09 | 6.16 | 5.98 | 6.06 | 6.06 | qfq | 4,493,300 | 27,363,739 | -0.16% |
| 2024-05-14 | 5.95 | 6.10 | 5.94 | 6.07 | 6.07 | qfq | 4,639,400 | 28,020,270 | 1.34% |
| 2024-05-13 | 6.13 | 6.14 | 5.96 | 5.99 | 5.99 | qfq | 6,443,100 | 38,770,444 | -2.60% |
| 2024-05-10 | 6.26 | 6.30 | 6.11 | 6.15 | 6.15 | qfq | 6,941,700 | 42,844,738 | -1.28% |
| 2024-05-09 | 6.16 | 6.29 | 6.16 | 6.23 | 6.23 | qfq | 7,512,500 | 46,923,332 | 0.16% |
| 2024-05-08 | 6.34 | 6.35 | 6.18 | 6.22 | 6.22 | qfq | 8,597,400 | 53,678,066 | -1.58% |
| 2024-05-07 | 6.22 | 6.36 | 6.15 | 6.32 | 6.32 | qfq | 10,292,603 | 64,443,791 | 1.28% |
| 2024-05-06 | 6.11 | 6.27 | 6.08 | 6.24 | 6.24 | qfq | 10,127,500 | 62,453,761 | 3.48% |
| 2024-04-30 | 6.20 | 6.23 | 5.94 | 6.03 | 6.03 | qfq | 9,184,500 | 55,894,323 | -1.47% |
| 2024-04-29 | 5.90 | 6.14 | 5.90 | 6.12 | 6.12 | qfq | 10,095,900 | 61,039,877 | 4.26% |
| 2024-04-26 | 5.92 | 5.92 | 5.77 | 5.87 | 5.87 | qfq | 8,040,300 | 46,947,681 | 0.69% |
| 2024-04-25 | 5.91 | 5.96 | 5.80 | 5.83 | 5.83 | qfq | 7,769,600 | 45,660,076 | -1.19% |
| 2024-04-24 | 5.95 | 5.97 | 5.85 | 5.90 | 5.90 | qfq | 7,553,300 | 44,612,027 | -0.17% |
| 2024-04-23 | 5.76 | 5.95 | 5.76 | 5.91 | 5.91 | qfq | 8,297,800 | 48,779,953 | 2.60% |
| 2024-04-22 | 6.06 | 6.06 | 5.74 | 5.76 | 5.76 | qfq | 8,583,100 | 50,067,194 | -5.11% |
| 2024-04-19 | 5.87 | 6.15 | 5.82 | 6.07 | 6.07 | qfq | 11,608,600 | 70,390,836 | 1.68% |
| 2024-04-18 | 5.96 | 6.10 | 5.81 | 5.97 | 5.97 | qfq | 14,816,700 | 88,721,337 | 0.00% |
| 2024-04-17 | 5.44 | 5.97 | 5.41 | 5.97 | 5.97 | qfq | 21,468,135 | 123,871,057 | 8.74% |
| 2024-04-16 | 5.88 | 5.89 | 5.49 | 5.49 | 5.49 | qfq | 16,440,110 | 91,770,078 | -10.00% |
| 2024-04-15 | 6.86 | 6.86 | 6.10 | 6.10 | 6.10 | qfq | 19,285,927 | 120,173,766 | -10.03% |
| 2024-04-12 | 6.85 | 6.90 | 6.77 | 6.78 | 6.78 | qfq | 6,452,100 | 44,136,815 | -0.73% |
| 2024-04-11 | 6.67 | 6.90 | 6.61 | 6.83 | 6.83 | qfq | 7,959,800 | 54,319,025 | 1.79% |
| 2024-04-10 | 6.83 | 6.84 | 6.63 | 6.71 | 6.71 | qfq | 7,521,200 | 50,374,543 | -1.61% |
| 2024-04-09 | 6.82 | 6.89 | 6.72 | 6.82 | 6.82 | qfq | 6,860,003 | 46,709,019 | -0.44% |
| 2024-04-08 | 7.03 | 7.05 | 6.83 | 6.85 | 6.85 | qfq | 8,906,200 | 61,526,924 | -2.97% |
| 2024-04-03 | 7.16 | 7.18 | 6.95 | 7.06 | 7.06 | qfq | 11,250,807 | 79,318,378 | -1.94% |
| 2024-04-02 | 7.16 | 7.33 | 7.10 | 7.20 | 7.20 | qfq | 12,897,407 | 92,714,700 | 0.56% |
| 2024-04-01 | 7.17 | 7.29 | 7.10 | 7.16 | 7.16 | qfq | 13,107,534 | 93,647,434 | -0.69% |
| 2024-03-29 | 6.88 | 7.22 | 6.84 | 7.21 | 7.21 | qfq | 16,660,800 | 118,816,825 | 4.64% |
| 2024-03-28 | 6.69 | 6.99 | 6.69 | 6.89 | 6.89 | qfq | 12,719,607 | 87,613,460 | 2.53% |
| 2024-03-27 | 7.11 | 7.16 | 6.71 | 6.72 | 6.72 | qfq | 14,569,605 | 100,584,871 | -6.01% |
| 2024-03-26 | 7.38 | 7.47 | 7.00 | 7.15 | 7.15 | qfq | 21,784,200 | 156,793,516 | -4.54% |
| 2024-03-25 | 7.83 | 7.85 | 7.47 | 7.49 | 7.49 | qfq | 21,448,597 | 164,272,216 | -5.31% |
| 2024-03-22 | 8.19 | 8.19 | 7.90 | 7.91 | 7.91 | qfq | 25,703,350 | 205,357,988 | -4.35% |
| 2024-03-21 | 7.96 | 8.39 | 7.83 | 8.27 | 8.27 | qfq | 40,658,343 | 330,439,976 | 3.50% |
| 2024-03-20 | 7.93 | 8.10 | 7.82 | 7.99 | 7.99 | qfq | 21,306,843 | 169,947,141 | 0.50% |
| 2024-03-19 | 7.83 | 8.03 | 7.83 | 7.95 | 7.95 | qfq | 22,939,943 | 182,214,602 | 1.40% |
| 2024-03-18 | 7.78 | 7.86 | 7.69 | 7.84 | 7.84 | qfq | 20,867,300 | 162,596,900 | 1.69% |
| 2024-03-15 | 7.65 | 7.72 | 7.44 | 7.71 | 7.71 | qfq | 18,043,494 | 136,970,569 | 0.65% |
| 2024-03-14 | 8.00 | 8.01 | 7.45 | 7.66 | 7.66 | qfq | 29,907,648 | 230,620,219 | -3.77% |
| 2024-03-13 | 7.91 | 8.09 | 7.81 | 7.96 | 7.96 | qfq | 23,261,800 | 184,760,585 | -0.75% |
| 2024-03-12 | 8.03 | 8.27 | 7.98 | 8.02 | 8.02 | qfq | 27,751,000 | 225,399,248 | -0.50% |
| 2024-03-11 | 8.21 | 8.22 | 7.70 | 8.06 | 8.06 | qfq | 28,843,307 | 229,780,076 | -2.66% |
| 2024-03-08 | 8.45 | 8.45 | 8.04 | 8.28 | 8.28 | qfq | 29,845,632 | 244,643,300 | -2.47% |
| 2024-03-07 | 8.04 | 8.81 | 8.03 | 8.49 | 8.49 | qfq | 55,268,324 | 465,730,429 | 5.86% |
| 2024-03-06 | 7.95 | 8.12 | 7.94 | 8.02 | 8.02 | qfq | 25,985,523 | 208,391,780 | 1.26% |
| 2024-03-05 | 8.30 | 8.32 | 7.78 | 7.92 | 7.92 | qfq | 40,542,477 | 324,046,176 | -6.27% |
| 2024-03-04 | 8.38 | 8.70 | 8.37 | 8.45 | 8.45 | qfq | 50,304,702 | 426,972,922 | 1.56% |
| 2024-03-01 | 8.80 | 9.04 | 8.29 | 8.32 | 8.32 | qfq | 60,289,536 | 517,208,672 | -8.77% |
| 2024-02-29 | 8.03 | 9.45 | 8.03 | 9.12 | 9.12 | qfq | 84,545,279 | 723,920,874 | 2.24% |
| 2024-02-28 | 9.00 | 9.50 | 8.92 | 8.92 | 8.92 | qfq | 62,360,112 | 564,683,420 | -9.99% |
| 2024-02-27 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | qfq | 16,038,100 | 158,937,571 | -9.99% |
| 2024-02-26 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | qfq | 8,281,343 | 91,177,586 | 9.99% |
| 2024-02-23 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | qfq | 10,210,610 | 102,208,206 | 10.00% |
| 2024-02-22 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | qfq | 8,013,794 | 72,925,525 | 10.04% |
| 2024-02-21 | 8.10 | 8.27 | 7.66 | 8.27 | 8.27 | qfq | 27,817,579 | 221,497,555 | 9.97% |
| 2024-02-20 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | qfq | 8,092,666 | 60,856,848 | 9.94% |
| 2024-02-19 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 8,566,153 | 58,592,487 | 9.97% |
| 2024-02-08 | 5.59 | 6.22 | 5.48 | 6.22 | 6.22 | qfq | 15,287,139 | 91,830,076 | 10.09% |
| 2024-02-07 | 5.23 | 5.65 | 5.15 | 5.65 | 5.65 | qfq | 13,526,952 | 74,166,313 | 9.92% |
| 2024-02-06 | 4.50 | 5.19 | 4.37 | 5.14 | 5.14 | qfq | 26,950,412 | 130,120,262 | 5.98% |
| 2024-02-05 | 5.33 | 5.34 | 4.85 | 4.85 | 4.85 | qfq | 17,380,200 | 84,926,241 | -10.02% |
| 2024-02-02 | 5.60 | 5.86 | 5.22 | 5.39 | 5.39 | qfq | 8,686,700 | 48,092,735 | -5.60% |
| 2024-02-01 | 5.98 | 6.04 | 5.58 | 5.71 | 5.71 | qfq | 10,855,100 | 62,350,063 | -6.09% |
| 2024-01-31 | 6.58 | 6.62 | 6.00 | 6.08 | 6.08 | qfq | 7,981,001 | 49,871,481 | -7.74% |
| 2024-01-30 | 6.95 | 6.95 | 6.58 | 6.59 | 6.59 | qfq | 5,681,300 | 38,210,499 | -5.18% |
| 2024-01-29 | 7.21 | 7.28 | 6.88 | 6.95 | 6.95 | qfq | 7,753,663 | 54,431,023 | -4.14% |
| 2024-01-26 | 7.35 | 7.45 | 7.15 | 7.25 | 7.25 | qfq | 14,503,900 | 105,868,533 | -1.49% |
| 2024-01-25 | 6.83 | 7.46 | 6.73 | 7.36 | 7.36 | qfq | 18,056,300 | 129,636,725 | 8.55% |
| 2024-01-24 | 6.43 | 6.99 | 6.39 | 6.78 | 6.78 | qfq | 11,958,701 | 79,608,329 | 5.12% |
| 2024-01-23 | 6.53 | 6.56 | 6.28 | 6.45 | 6.45 | qfq | 6,558,600 | 42,062,669 | -2.12% |
| 2024-01-22 | 7.08 | 7.09 | 6.56 | 6.59 | 6.59 | qfq | 5,846,600 | 39,725,403 | -7.05% |
| 2024-01-19 | 7.27 | 7.29 | 7.05 | 7.09 | 7.09 | qfq | 5,081,700 | 36,219,020 | -3.54% |
| 2024-01-18 | 7.42 | 7.42 | 7.02 | 7.35 | 7.35 | qfq | 6,665,601 | 47,938,888 | -0.81% |
| 2024-01-17 | 7.66 | 7.66 | 7.41 | 7.41 | 7.41 | qfq | 7,327,700 | 55,059,442 | -2.50% |
| 2024-01-16 | 7.80 | 7.86 | 7.50 | 7.60 | 7.60 | qfq | 12,187,500 | 93,144,015 | -3.80% |
| 2024-01-15 | 7.67 | 8.10 | 7.55 | 7.90 | 7.90 | qfq | 11,105,500 | 86,970,437 | 2.60% |
| 2024-01-12 | 7.78 | 8.00 | 7.70 | 7.70 | 7.70 | qfq | 7,104,470 | 55,366,211 | -1.03% |
| 2024-01-11 | 7.78 | 7.99 | 7.75 | 7.78 | 7.78 | qfq | 9,511,100 | 74,412,545 | -1.02% |
| 2024-01-10 | 7.72 | 8.14 | 7.58 | 7.86 | 7.86 | qfq | 10,559,400 | 83,087,884 | 1.16% |
| 2024-01-09 | 7.58 | 8.00 | 7.58 | 7.77 | 7.77 | qfq | 5,134,700 | 39,854,343 | 2.10% |
| 2024-01-08 | 7.70 | 7.72 | 7.59 | 7.61 | 7.61 | qfq | 4,440,600 | 33,934,856 | -1.81% |
| 2024-01-05 | 7.86 | 8.04 | 7.66 | 7.75 | 7.75 | qfq | 7,560,700 | 59,319,818 | -2.27% |
| 2024-01-04 | 7.87 | 8.29 | 7.85 | 7.93 | 7.93 | qfq | 12,180,800 | 97,424,280 | 1.54% |
| 2024-01-03 | 7.85 | 8.07 | 7.73 | 7.81 | 7.81 | qfq | 9,035,500 | 71,122,355 | -0.51% |
| 2024-01-02 | 7.62 | 8.01 | 7.58 | 7.85 | 7.85 | qfq | 7,973,800 | 62,357,124 | 3.15% |
| 2023-12-29 | 7.54 | 7.69 | 7.51 | 7.61 | 7.61 | qfq | 4,507,100 | 34,321,633 | 1.06% |
| 2023-12-28 | 7.47 | 7.61 | 7.33 | 7.53 | 7.53 | qfq | 4,498,700 | 33,711,930 | 1.35% |
| 2023-12-27 | 7.27 | 7.58 | 7.17 | 7.43 | 7.43 | qfq | 5,498,600 | 40,462,231 | 2.62% |
| 2023-12-26 | 7.32 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 5,098,900 | 36,850,616 | -1.09% |
| 2023-12-25 | 7.46 | 7.47 | 7.27 | 7.32 | 7.32 | qfq | 5,575,400 | 40,878,115 | -2.14% |
| 2023-12-22 | 7.65 | 7.65 | 7.35 | 7.48 | 7.48 | qfq | 7,952,000 | 59,566,730 | -2.22% |
| 2023-12-21 | 7.64 | 7.67 | 7.40 | 7.65 | 7.65 | qfq | 5,769,100 | 43,568,146 | 0.13% |
| 2023-12-20 | 7.65 | 7.82 | 7.60 | 7.64 | 7.64 | qfq | 5,272,300 | 40,649,111 | -0.26% |
| 2023-12-19 | 7.78 | 7.79 | 7.54 | 7.66 | 7.66 | qfq | 5,688,100 | 43,367,920 | -0.91% |
| 2023-12-18 | 7.83 | 7.97 | 7.67 | 7.73 | 7.73 | qfq | 8,322,300 | 64,278,554 | -1.53% |
| 2023-12-15 | 7.97 | 7.97 | 7.79 | 7.85 | 7.85 | qfq | 8,765,883 | 68,992,384 | -1.26% |
| 2023-12-14 | 7.88 | 8.09 | 7.86 | 7.95 | 7.95 | qfq | 13,078,700 | 103,997,631 | 0.63% |
| 2023-12-13 | 7.74 | 8.06 | 7.74 | 7.90 | 7.90 | qfq | 21,541,956 | 170,703,121 | 2.46% |
| 2023-12-12 | 7.63 | 7.82 | 7.61 | 7.71 | 7.71 | qfq | 17,197,994 | 132,371,543 | 1.45% |
| 2023-12-11 | 7.30 | 7.70 | 7.15 | 7.60 | 7.60 | qfq | 24,514,000 | 183,682,150 | -1.94% |
| 2023-12-08 | 7.91 | 8.28 | 7.57 | 7.75 | 7.75 | qfq | 29,222,211 | 232,092,201 | -1.65% |
| 2023-12-07 | 7.94 | 8.44 | 7.77 | 7.88 | 7.88 | qfq | 28,405,890 | 225,834,428 | 0.38% |
| 2023-12-06 | 8.05 | 8.44 | 7.76 | 7.85 | 7.85 | qfq | 40,161,590 | 318,843,574 | -3.33% |
| 2023-12-05 | 8.16 | 8.65 | 8.01 | 8.12 | 8.12 | qfq | 49,331,895 | 406,038,961 | -4.25% |
| 2023-12-04 | 7.99 | 8.48 | 7.94 | 8.48 | 8.48 | qfq | 63,913,056 | 531,936,003 | 9.99% |
| 2023-12-01 | 8.00 | 8.00 | 7.61 | 7.71 | 7.71 | qfq | 42,941,371 | 330,530,156 | -5.28% |
| 2023-11-30 | 7.44 | 8.14 | 7.37 | 8.14 | 8.14 | qfq | 21,162,001 | 168,990,089 | 10.00% |
| 2023-11-29 | 7.45 | 7.50 | 7.34 | 7.40 | 7.40 | qfq | 10,180,200 | 75,504,622 | -1.20% |
| 2023-11-28 | 7.27 | 7.80 | 7.20 | 7.49 | 7.49 | qfq | 12,909,250 | 96,621,248 | 3.31% |
| 2023-11-27 | 7.28 | 7.33 | 7.19 | 7.25 | 7.25 | qfq | 3,157,000 | 22,878,805 | -0.41% |
| 2023-11-24 | 7.39 | 7.41 | 7.24 | 7.28 | 7.28 | qfq | 2,857,800 | 20,834,235 | -1.49% |
| 2023-11-23 | 7.29 | 7.39 | 7.26 | 7.39 | 7.39 | qfq | 3,179,400 | 23,290,597 | 1.65% |
| 2023-11-22 | 7.32 | 7.36 | 7.25 | 7.27 | 7.27 | qfq | 2,352,290 | 17,175,640 | -0.55% |
| 2023-11-21 | 7.32 | 7.38 | 7.30 | 7.31 | 7.31 | qfq | 2,957,000 | 21,712,504 | 0.00% |
| 2023-11-20 | 7.33 | 7.37 | 7.25 | 7.31 | 7.31 | qfq | 4,021,900 | 29,412,350 | 0.69% |
| 2023-11-17 | 7.23 | 7.30 | 7.23 | 7.26 | 7.26 | qfq | 4,538,700 | 32,954,727 | 0.14% |
| 2023-11-16 | 7.26 | 7.34 | 7.23 | 7.25 | 7.25 | qfq | 3,013,852 | 21,951,028 | -0.41% |
| 2023-11-15 | 7.24 | 7.32 | 7.18 | 7.28 | 7.28 | qfq | 4,383,811 | 31,840,931 | 1.25% |
| 2023-11-14 | 7.19 | 7.26 | 7.15 | 7.19 | 7.19 | qfq | 3,699,000 | 26,614,576 | -0.14% |
| 2023-11-13 | 7.08 | 7.21 | 7.03 | 7.20 | 7.20 | qfq | 5,789,400 | 41,448,890 | 1.84% |
| 2023-11-10 | 6.94 | 7.08 | 6.90 | 7.07 | 7.07 | qfq | 3,497,115 | 24,544,839 | 1.58% |
| 2023-11-09 | 6.97 | 7.03 | 6.91 | 6.96 | 6.96 | qfq | 2,632,100 | 18,344,933 | -0.14% |
| 2023-11-08 | 7.04 | 7.04 | 6.92 | 6.97 | 6.97 | qfq | 2,408,200 | 16,785,370 | -0.85% |
| 2023-11-07 | 7.01 | 7.04 | 6.93 | 7.03 | 7.03 | qfq | 2,604,400 | 18,234,196 | 0.57% |
| 2023-11-06 | 7.01 | 7.05 | 6.91 | 6.99 | 6.99 | qfq | 3,511,300 | 24,466,933 | 0.72% |
| 2023-11-03 | 7.00 | 7.01 | 6.90 | 6.94 | 6.94 | qfq | 3,077,300 | 21,435,335 | 0.29% |
| 2023-11-02 | 6.98 | 7.06 | 6.88 | 6.92 | 6.92 | qfq | 3,004,400 | 20,837,343 | -0.86% |
| 2023-11-01 | 6.82 | 6.99 | 6.81 | 6.98 | 6.98 | qfq | 3,256,000 | 22,572,370 | 2.05% |
| 2023-10-31 | 6.76 | 6.91 | 6.75 | 6.84 | 6.84 | qfq | 4,044,119 | 27,626,679 | 1.33% |
| 2023-10-30 | 6.60 | 6.81 | 6.60 | 6.75 | 6.75 | qfq | 6,174,433 | 41,785,460 | 1.81% |
| 2023-10-27 | 6.61 | 6.66 | 6.55 | 6.63 | 6.63 | qfq | 2,738,290 | 18,176,794 | 0.15% |
| 2023-10-26 | 6.63 | 6.71 | 6.53 | 6.62 | 6.62 | qfq | 2,751,892 | 18,129,881 | -1.34% |
| 2023-10-25 | 6.54 | 6.75 | 6.54 | 6.71 | 6.71 | qfq | 3,050,865 | 20,393,212 | 2.91% |
| 2023-10-24 | 6.31 | 6.53 | 6.31 | 6.52 | 6.52 | qfq | 2,750,700 | 17,803,226 | 3.49% |
| 2023-10-23 | 6.44 | 6.55 | 6.26 | 6.30 | 6.30 | qfq | 2,874,300 | 18,348,083 | -2.78% |
| 2023-10-20 | 6.47 | 6.61 | 6.44 | 6.48 | 6.48 | qfq | 2,282,200 | 14,883,053 | 0.15% |
| 2023-10-19 | 6.54 | 6.59 | 6.46 | 6.47 | 6.47 | qfq | 2,025,500 | 13,172,952 | -1.22% |
| 2023-10-18 | 6.73 | 6.75 | 6.54 | 6.55 | 6.55 | qfq | 2,754,300 | 18,195,917 | -2.38% |
| 2023-10-17 | 6.80 | 6.83 | 6.68 | 6.71 | 6.71 | qfq | 2,373,700 | 15,942,837 | -1.32% |
| 2023-10-16 | 6.70 | 6.87 | 6.67 | 6.80 | 6.80 | qfq | 3,817,330 | 25,930,693 | 1.80% |
| 2023-10-13 | 6.81 | 6.81 | 6.67 | 6.68 | 6.68 | qfq | 2,564,600 | 17,211,095 | -1.91% |
| 2023-10-12 | 6.82 | 6.87 | 6.75 | 6.81 | 6.81 | qfq | 2,383,500 | 16,195,255 | -0.29% |
| 2023-10-11 | 6.97 | 6.97 | 6.78 | 6.83 | 6.83 | qfq | 3,390,001 | 23,176,144 | -1.44% |
| 2023-10-10 | 6.90 | 7.11 | 6.90 | 6.93 | 6.93 | qfq | 3,617,550 | 25,309,611 | 0.87% |
| 2023-10-09 | 6.99 | 7.06 | 6.87 | 6.87 | 6.87 | qfq | 3,161,620 | 21,890,239 | -1.86% |
| 2023-09-28 | 6.82 | 7.01 | 6.82 | 7.00 | 7.00 | qfq | 2,996,386 | 20,859,456 | 2.64% |
| 2023-09-27 | 6.70 | 6.89 | 6.68 | 6.82 | 6.82 | qfq | 2,842,820 | 19,429,483 | 1.79% |
| 2023-09-26 | 6.73 | 6.76 | 6.66 | 6.70 | 6.70 | qfq | 1,384,330 | 9,306,262 | -0.15% |
| 2023-09-25 | 6.84 | 6.87 | 6.70 | 6.71 | 6.71 | qfq | 2,234,100 | 15,113,044 | -1.90% |
| 2023-09-22 | 6.70 | 6.84 | 6.64 | 6.84 | 6.84 | qfq | 2,360,230 | 15,980,443 | 2.09% |
| 2023-09-21 | 6.76 | 6.83 | 6.68 | 6.70 | 6.70 | qfq | 1,652,300 | 11,136,938 | -1.62% |
| 2023-09-20 | 6.83 | 6.90 | 6.80 | 6.81 | 6.81 | qfq | 1,683,920 | 11,518,097 | -1.02% |
| 2023-09-19 | 6.93 | 6.93 | 6.85 | 6.88 | 6.88 | qfq | 1,727,400 | 11,889,293 | -0.29% |
| 2023-09-18 | 6.85 | 6.91 | 6.70 | 6.90 | 6.90 | qfq | 2,447,520 | 16,767,684 | 1.32% |
| 2023-09-15 | 6.89 | 6.96 | 6.79 | 6.81 | 6.81 | qfq | 1,454,366 | 9,936,754 | -0.44% |
| 2023-09-14 | 6.90 | 6.91 | 6.79 | 6.84 | 6.84 | qfq | 1,889,800 | 12,940,836 | -1.16% |
| 2023-09-13 | 6.99 | 7.06 | 6.84 | 6.92 | 6.92 | qfq | 2,280,200 | 15,825,026 | -1.42% |
| 2023-09-12 | 7.03 | 7.06 | 6.95 | 7.02 | 7.02 | qfq | 1,517,900 | 10,621,285 | -0.14% |
| 2023-09-11 | 7.03 | 7.05 | 6.87 | 7.03 | 7.03 | qfq | 2,544,413 | 17,772,341 | 1.44% |
| 2023-09-08 | 6.86 | 7.00 | 6.86 | 6.93 | 6.93 | qfq | 2,130,723 | 14,761,079 | 0.14% |
| 2023-09-07 | 7.06 | 7.08 | 6.90 | 6.92 | 6.92 | qfq | 2,728,800 | 19,021,118 | -2.12% |
| 2023-09-06 | 6.98 | 7.08 | 6.97 | 7.07 | 7.07 | qfq | 2,830,300 | 19,909,770 | 0.86% |
| 2023-09-05 | 7.10 | 7.11 | 6.98 | 7.01 | 7.01 | qfq | 2,382,300 | 16,751,722 | -1.13% |
| 2023-09-04 | 7.00 | 7.10 | 6.97 | 7.09 | 7.09 | qfq | 3,787,000 | 26,714,025 | 2.16% |
| 2023-09-01 | 7.08 | 7.08 | 6.91 | 6.94 | 6.94 | qfq | 2,219,300 | 15,427,190 | -0.43% |
| 2023-08-31 | 7.06 | 7.08 | 6.96 | 6.97 | 6.97 | qfq | 1,896,312 | 13,280,721 | -1.27% |
| 2023-08-30 | 7.03 | 7.16 | 7.03 | 7.06 | 7.06 | qfq | 2,817,900 | 19,980,051 | 0.71% |
| 2023-08-29 | 6.93 | 7.06 | 6.86 | 7.01 | 7.01 | qfq | 2,824,400 | 19,781,588 | 1.30% |
| 2023-08-28 | 7.05 | 7.12 | 6.85 | 6.92 | 6.92 | qfq | 4,170,800 | 29,245,563 | 1.76% |
| 2023-08-25 | 6.83 | 6.99 | 6.75 | 6.80 | 6.80 | qfq | 2,850,900 | 19,491,381 | -1.31% |
| 2023-08-24 | 6.86 | 7.01 | 6.81 | 6.89 | 6.89 | qfq | 2,357,300 | 16,226,991 | -0.29% |
| 2023-08-23 | 7.05 | 7.05 | 6.88 | 6.91 | 6.91 | qfq | 2,126,200 | 14,772,404 | -1.71% |
| 2023-08-22 | 7.13 | 7.17 | 6.89 | 7.03 | 7.03 | qfq | 3,004,400 | 20,998,178 | -0.85% |
| 2023-08-21 | 7.12 | 7.19 | 7.01 | 7.09 | 7.09 | qfq | 2,424,800 | 17,280,461 | 0.00% |
| 2023-08-18 | 7.09 | 7.20 | 7.09 | 7.09 | 7.09 | qfq | 2,547,330 | 18,220,414 | -0.56% |
| 2023-08-17 | 6.90 | 7.14 | 6.82 | 7.13 | 7.13 | qfq | 3,423,160 | 23,985,255 | 2.89% |
| 2023-08-16 | 6.98 | 7.02 | 6.92 | 6.93 | 6.93 | qfq | 1,679,410 | 11,703,162 | -0.86% |
| 2023-08-15 | 7.08 | 7.13 | 6.93 | 6.99 | 6.99 | qfq | 2,356,700 | 16,521,391 | -0.99% |
| 2023-08-14 | 7.01 | 7.08 | 6.94 | 7.06 | 7.06 | qfq | 2,263,000 | 15,891,641 | 0.57% |
| 2023-08-11 | 7.20 | 7.21 | 7.02 | 7.02 | 7.02 | qfq | 2,725,700 | 19,331,966 | -2.36% |
| 2023-08-10 | 7.00 | 7.20 | 6.98 | 7.19 | 7.19 | qfq | 3,668,700 | 26,223,878 | 2.57% |
| 2023-08-09 | 7.26 | 7.29 | 7.00 | 7.01 | 7.01 | qfq | 5,199,600 | 37,042,023 | -2.91% |
| 2023-08-08 | 7.18 | 7.25 | 7.09 | 7.22 | 7.22 | qfq | 3,477,910 | 24,970,754 | 0.98% |
| 2023-08-07 | 7.20 | 7.20 | 7.09 | 7.15 | 7.15 | qfq | 2,238,600 | 15,981,441 | -0.28% |
| 2023-08-04 | 7.26 | 7.30 | 7.17 | 7.17 | 7.17 | qfq | 3,327,500 | 24,014,195 | -0.83% |
| 2023-08-03 | 7.47 | 7.48 | 7.22 | 7.23 | 7.23 | qfq | 3,436,300 | 25,022,834 | -2.03% |
| 2023-08-02 | 7.36 | 7.43 | 7.29 | 7.38 | 7.38 | qfq | 3,160,600 | 23,311,790 | 0.54% |
| 2023-08-01 | 7.36 | 7.40 | 7.28 | 7.34 | 7.34 | qfq | 3,050,200 | 22,351,803 | -0.68% |
| 2023-07-31 | 7.33 | 7.39 | 7.31 | 7.39 | 7.39 | qfq | 2,676,500 | 19,684,619 | 0.68% |
| 2023-07-28 | 7.23 | 7.38 | 7.17 | 7.34 | 7.34 | qfq | 2,901,000 | 21,123,037 | 0.96% |
| 2023-07-27 | 7.35 | 7.45 | 7.25 | 7.27 | 7.27 | qfq | 3,274,800 | 24,080,418 | -0.41% |
| 2023-07-26 | 7.31 | 7.39 | 7.28 | 7.30 | 7.30 | qfq | 2,849,400 | 20,849,475 | -0.54% |
| 2023-07-25 | 7.23 | 7.36 | 7.19 | 7.34 | 7.34 | qfq | 2,842,900 | 20,755,498 | 2.09% |
| 2023-07-24 | 7.18 | 7.24 | 7.08 | 7.19 | 7.19 | qfq | 2,021,600 | 14,494,347 | 0.70% |
| 2023-07-21 | 7.26 | 7.28 | 7.09 | 7.14 | 7.14 | qfq | 3,146,100 | 22,542,437 | -1.38% |
| 2023-07-20 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | qfq | 2,366,100 | 17,263,419 | -1.23% |
| 2023-07-19 | 7.40 | 7.44 | 7.28 | 7.33 | 7.33 | qfq | 2,951,500 | 21,685,612 | -1.21% |
| 2023-07-18 | 7.38 | 7.48 | 7.25 | 7.42 | 7.42 | qfq | 3,044,301 | 22,441,754 | 1.23% |
| 2023-07-17 | 7.34 | 7.35 | 7.24 | 7.33 | 7.33 | qfq | 3,408,581 | 24,857,106 | -0.27% |