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
赛福天603028.SH
最近收盘价6.222026-07-17
最近交易日2026-07-17
成交量（股）5,493,800
成交额（元）35,106,169
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.03417 | — | — | — | 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 | 6.48 | 6.59 | 6.19 | 6.22 | 6.22 | qfq | 5,493,800 | 35,106,169 | -4.01% |
| 2026-07-16 | 6.47 | 6.67 | 6.37 | 6.48 | 6.48 | qfq | 3,411,700 | 22,284,745 | 0.15% |
| 2026-07-15 | 6.44 | 6.56 | 6.32 | 6.47 | 6.47 | qfq | 3,649,000 | 23,560,593 | 0.00% |
| 2026-07-14 | 6.22 | 6.50 | 6.10 | 6.47 | 6.47 | qfq | 5,091,790 | 32,164,236 | 3.85% |
| 2026-07-13 | 6.58 | 6.62 | 6.19 | 6.23 | 6.23 | qfq | 5,910,542 | 37,301,841 | -5.46% |
| 2026-07-10 | 6.38 | 6.82 | 6.30 | 6.59 | 6.59 | qfq | 5,875,300 | 38,757,977 | 3.29% |
| 2026-07-09 | 6.34 | 6.46 | 6.17 | 6.38 | 6.38 | qfq | 3,727,870 | 23,484,354 | 0.63% |
| 2026-07-08 | 6.47 | 6.48 | 6.25 | 6.34 | 6.34 | qfq | 3,575,030 | 22,713,597 | -2.16% |
| 2026-07-07 | 6.76 | 6.81 | 6.46 | 6.48 | 6.48 | qfq | 4,724,800 | 31,219,288 | -3.71% |
| 2026-07-06 | 6.94 | 7.11 | 6.72 | 6.73 | 6.73 | qfq | 6,595,100 | 45,250,232 | -3.03% |
| 2026-07-03 | 6.69 | 7.05 | 6.51 | 6.94 | 6.94 | qfq | 8,210,330 | 56,531,554 | 4.83% |
| 2026-07-02 | 6.70 | 6.85 | 6.59 | 6.62 | 6.62 | qfq | 5,996,130 | 40,203,826 | -0.90% |
| 2026-07-01 | 6.47 | 6.87 | 6.40 | 6.68 | 6.68 | qfq | 6,960,190 | 46,305,878 | 3.25% |
| 2026-06-30 | 6.63 | 6.76 | 6.46 | 6.47 | 6.47 | qfq | 4,088,771 | 26,827,823 | -2.41% |
| 2026-06-29 | 6.61 | 6.80 | 6.34 | 6.63 | 6.63 | qfq | 6,553,790 | 42,824,638 | -0.60% |
| 2026-06-26 | 6.70 | 6.95 | 6.63 | 6.67 | 6.67 | qfq | 4,478,680 | 29,965,250 | -2.49% |
| 2026-06-25 | 7.00 | 7.03 | 6.78 | 6.84 | 6.84 | qfq | 4,484,070 | 30,734,286 | -2.43% |
| 2026-06-24 | 7.41 | 7.51 | 6.96 | 7.01 | 7.01 | qfq | 5,278,980 | 37,559,838 | -5.01% |
| 2026-06-23 | 7.33 | 7.68 | 7.21 | 7.38 | 7.38 | qfq | 5,065,220 | 37,908,350 | 0.82% |
| 2026-06-22 | 7.44 | 7.44 | 7.03 | 7.32 | 7.32 | qfq | 6,816,743 | 48,942,607 | -1.74% |
| 2026-06-18 | 7.31 | 7.50 | 7.17 | 7.45 | 7.45 | qfq | 4,812,660 | 35,334,033 | 2.05% |
| 2026-06-17 | 7.39 | 7.50 | 7.28 | 7.30 | 7.30 | qfq | 4,298,870 | 31,532,278 | -2.28% |
| 2026-06-16 | 7.39 | 7.54 | 7.22 | 7.47 | 7.47 | qfq | 4,159,373 | 30,712,913 | 0.67% |
| 2026-06-15 | 7.43 | 7.77 | 7.34 | 7.42 | 7.42 | qfq | 4,551,610 | 34,033,108 | -0.80% |
| 2026-06-12 | 7.57 | 7.60 | 7.32 | 7.48 | 7.48 | qfq | 3,559,700 | 26,631,856 | 1.36% |
| 2026-06-11 | 7.48 | 7.48 | 7.25 | 7.38 | 7.38 | qfq | 3,251,280 | 23,960,450 | -1.60% |
| 2026-06-10 | 7.58 | 7.65 | 7.23 | 7.50 | 7.50 | qfq | 4,260,530 | 31,614,776 | -2.09% |
| 2026-06-09 | 7.69 | 7.76 | 7.46 | 7.66 | 7.66 | qfq | 3,980,730 | 30,375,790 | 1.19% |
| 2026-06-08 | 7.60 | 7.90 | 7.42 | 7.57 | 7.57 | qfq | 6,089,210 | 46,435,042 | -4.18% |
| 2026-06-05 | 7.75 | 8.12 | 7.56 | 7.90 | 7.90 | qfq | 4,504,030 | 35,302,380 | 2.20% |
| 2026-06-04 | 7.77 | 7.85 | 7.61 | 7.73 | 7.73 | qfq | 3,403,780 | 26,175,920 | -0.77% |
| 2026-06-03 | 7.91 | 7.97 | 7.74 | 7.79 | 7.79 | qfq | 3,948,712 | 30,915,981 | -1.64% |
| 2026-06-02 | 8.18 | 8.36 | 7.83 | 7.92 | 7.92 | qfq | 5,539,418 | 43,951,427 | -3.30% |
| 2026-06-01 | 8.06 | 8.31 | 7.90 | 8.19 | 8.19 | qfq | 3,982,110 | 32,624,435 | 1.61% |
| 2026-05-29 | 8.55 | 8.55 | 7.98 | 8.06 | 8.06 | qfq | 5,386,440 | 44,008,894 | -4.39% |
| 2026-05-28 | 8.39 | 8.55 | 8.18 | 8.43 | 8.43 | qfq | 5,688,470 | 47,602,684 | 0.48% |
| 2026-05-27 | 8.69 | 8.76 | 8.34 | 8.39 | 8.39 | qfq | 6,518,910 | 55,032,398 | -3.23% |
| 2026-05-26 | 9.09 | 9.09 | 8.58 | 8.67 | 8.67 | qfq | 8,048,200 | 70,280,103 | -4.93% |
| 2026-05-25 | 9.31 | 9.48 | 9.02 | 9.12 | 9.12 | qfq | 6,556,500 | 60,132,334 | -1.72% |
| 2026-05-22 | 9.08 | 9.41 | 8.95 | 9.28 | 9.28 | qfq | 7,103,860 | 65,819,669 | 3.00% |
| 2026-05-21 | 9.41 | 9.49 | 9.00 | 9.01 | 9.01 | qfq | 7,862,530 | 72,595,803 | -4.35% |
| 2026-05-20 | 9.50 | 9.50 | 9.18 | 9.42 | 9.42 | qfq | 8,555,720 | 79,618,699 | -0.63% |
| 2026-05-19 | 9.60 | 10.08 | 9.38 | 9.48 | 9.48 | qfq | 12,241,090 | 118,023,736 | 0.00% |
| 2026-05-18 | 9.47 | 9.52 | 9.27 | 9.48 | 9.48 | qfq | 7,763,840 | 73,175,939 | -0.11% |
| 2026-05-15 | 9.29 | 9.71 | 9.20 | 9.49 | 9.49 | qfq | 10,430,010 | 98,930,143 | 2.04% |
| 2026-05-14 | 9.74 | 9.79 | 9.30 | 9.30 | 9.30 | qfq | 10,920,501 | 103,553,801 | -4.32% |
| 2026-05-13 | 9.66 | 9.80 | 9.53 | 9.72 | 9.72 | qfq | 13,749,931 | 133,432,796 | -0.31% |
| 2026-05-12 | 9.65 | 9.76 | 9.53 | 9.75 | 9.75 | qfq | 17,401,884 | 168,112,004 | 0.93% |
| 2026-05-11 | 9.66 | 9.75 | 9.21 | 9.66 | 9.66 | qfq | 28,578,330 | 271,977,147 | 0.31% |
| 2026-05-08 | 8.75 | 9.63 | 8.67 | 9.63 | 9.63 | qfq | 21,361,311 | 197,690,322 | 10.06% |
| 2026-05-07 | 8.64 | 8.81 | 8.55 | 8.75 | 8.75 | qfq | 6,381,300 | 55,777,273 | 1.63% |
| 2026-05-06 | 8.72 | 8.75 | 8.57 | 8.61 | 8.61 | qfq | 5,908,494 | 51,134,712 | -0.81% |
| 2026-04-30 | 8.59 | 8.71 | 8.51 | 8.68 | 8.68 | qfq | 6,671,150 | 57,515,151 | 1.05% |
| 2026-04-29 | 8.27 | 8.62 | 8.20 | 8.59 | 8.59 | qfq | 8,727,720 | 73,953,672 | 3.62% |
| 2026-04-28 | 8.41 | 8.47 | 8.20 | 8.29 | 8.29 | qfq | 6,155,100 | 51,138,911 | -0.72% |
| 2026-04-27 | 8.45 | 8.47 | 8.12 | 8.35 | 8.35 | qfq | 9,215,695 | 76,300,731 | 0.60% |
| 2026-04-24 | 8.04 | 8.39 | 7.93 | 8.30 | 8.30 | qfq | 8,468,970 | 69,169,230 | 3.11% |
| 2026-04-23 | 8.26 | 8.37 | 7.91 | 8.05 | 8.05 | qfq | 10,209,410 | 82,540,596 | -5.29% |
| 2026-04-22 | 8.53 | 8.60 | 8.46 | 8.50 | 8.50 | qfq | 3,610,330 | 30,807,592 | -1.28% |
| 2026-04-21 | 8.62 | 8.72 | 8.52 | 8.61 | 8.61 | qfq | 4,464,150 | 38,467,826 | -0.12% |
| 2026-04-20 | 8.50 | 8.67 | 8.44 | 8.62 | 8.62 | qfq | 4,003,350 | 34,175,821 | 1.29% |
| 2026-04-17 | 8.55 | 8.57 | 8.41 | 8.51 | 8.51 | qfq | 3,117,850 | 26,474,058 | -0.35% |
| 2026-04-16 | 8.37 | 8.58 | 8.33 | 8.54 | 8.54 | qfq | 4,230,215 | 35,887,542 | 2.03% |
| 2026-04-15 | 8.48 | 8.66 | 8.36 | 8.37 | 8.37 | qfq | 4,608,600 | 38,945,055 | -1.06% |
| 2026-04-14 | 8.64 | 8.64 | 8.35 | 8.46 | 8.46 | qfq | 4,750,952 | 40,164,103 | -0.94% |
| 2026-04-13 | 8.55 | 8.63 | 8.48 | 8.54 | 8.54 | qfq | 3,111,060 | 26,554,042 | -0.70% |
| 2026-04-10 | 8.52 | 8.69 | 8.52 | 8.60 | 8.60 | qfq | 3,246,575 | 28,010,709 | 0.82% |
| 2026-04-09 | 8.64 | 8.69 | 8.47 | 8.53 | 8.53 | qfq | 3,666,100 | 31,330,218 | -1.84% |
| 2026-04-08 | 8.50 | 8.69 | 8.45 | 8.69 | 8.69 | qfq | 4,962,900 | 42,790,372 | 4.07% |
| 2026-04-07 | 7.99 | 8.40 | 7.99 | 8.35 | 8.35 | qfq | 6,235,090 | 51,689,386 | 3.34% |
| 2026-04-03 | 8.39 | 8.45 | 8.04 | 8.08 | 8.08 | qfq | 4,278,800 | 34,807,890 | -3.35% |
| 2026-04-02 | 8.52 | 8.59 | 8.29 | 8.36 | 8.36 | qfq | 4,900,400 | 41,205,111 | -2.45% |
| 2026-04-01 | 8.65 | 8.69 | 8.49 | 8.57 | 8.57 | qfq | 4,516,200 | 38,662,252 | 0.71% |
| 2026-03-31 | 8.66 | 8.78 | 8.46 | 8.51 | 8.51 | qfq | 5,630,400 | 48,336,975 | -1.62% |
| 2026-03-30 | 8.51 | 8.65 | 8.44 | 8.65 | 8.65 | qfq | 4,559,780 | 39,021,631 | 0.46% |
| 2026-03-27 | 8.54 | 8.64 | 8.31 | 8.61 | 8.61 | qfq | 4,352,090 | 37,189,116 | 1.65% |
| 2026-03-26 | 8.70 | 8.74 | 8.38 | 8.47 | 8.47 | qfq | 4,728,030 | 40,238,990 | -2.31% |
| 2026-03-25 | 8.59 | 8.75 | 8.58 | 8.67 | 8.67 | qfq | 4,539,290 | 39,361,456 | 1.40% |
| 2026-03-24 | 8.29 | 8.55 | 8.13 | 8.55 | 8.55 | qfq | 7,718,440 | 64,339,390 | 6.08% |
| 2026-03-23 | 8.51 | 8.68 | 8.02 | 8.06 | 8.06 | qfq | 7,409,380 | 61,650,576 | -7.67% |
| 2026-03-20 | 8.98 | 9.10 | 8.70 | 8.73 | 8.73 | qfq | 5,249,570 | 46,406,498 | -3.22% |
| 2026-03-19 | 9.20 | 9.27 | 8.95 | 9.02 | 9.02 | qfq | 4,441,770 | 40,373,576 | -3.11% |
| 2026-03-18 | 9.25 | 9.34 | 9.11 | 9.31 | 9.31 | qfq | 3,725,490 | 34,307,182 | 1.31% |
| 2026-03-17 | 9.42 | 9.49 | 9.16 | 9.19 | 9.19 | qfq | 4,367,800 | 40,742,574 | -2.55% |
| 2026-03-16 | 9.35 | 9.67 | 9.31 | 9.43 | 9.43 | qfq | 5,827,490 | 55,011,636 | 0.86% |
| 2026-03-13 | 9.50 | 9.57 | 9.31 | 9.35 | 9.35 | qfq | 4,060,910 | 38,357,815 | -1.16% |
| 2026-03-12 | 9.68 | 9.75 | 9.41 | 9.46 | 9.46 | qfq | 5,240,460 | 50,038,638 | -2.77% |
| 2026-03-11 | 9.92 | 9.93 | 9.69 | 9.73 | 9.73 | qfq | 4,360,440 | 42,718,877 | -1.02% |
| 2026-03-10 | 9.74 | 9.85 | 9.71 | 9.83 | 9.83 | qfq | 4,316,980 | 42,321,087 | 2.08% |
| 2026-03-09 | 9.74 | 9.74 | 9.43 | 9.63 | 9.63 | qfq | 6,809,224 | 65,040,161 | -1.23% |
| 2026-03-06 | 9.43 | 9.77 | 9.43 | 9.75 | 9.75 | qfq | 6,375,360 | 61,687,913 | 3.28% |
| 2026-03-05 | 9.55 | 9.70 | 9.38 | 9.44 | 9.44 | qfq | 5,864,670 | 55,747,264 | 0.96% |
| 2026-03-04 | 9.41 | 9.58 | 9.10 | 9.35 | 9.35 | qfq | 8,396,224 | 78,839,929 | -1.27% |
| 2026-03-03 | 10.12 | 10.19 | 9.40 | 9.47 | 9.47 | qfq | 12,709,744 | 123,966,191 | -6.42% |
| 2026-03-02 | 10.10 | 10.47 | 10.08 | 10.12 | 10.12 | qfq | 11,205,710 | 114,326,925 | -3.98% |
| 2026-02-27 | 10.35 | 10.71 | 10.26 | 10.54 | 10.54 | qfq | 12,723,660 | 133,409,803 | 3.33% |
| 2026-02-26 | 10.17 | 10.29 | 10.08 | 10.20 | 10.20 | qfq | 6,295,940 | 64,120,513 | 0.10% |
| 2026-02-25 | 10.18 | 10.30 | 10.10 | 10.19 | 10.19 | qfq | 6,214,051 | 63,236,261 | -0.29% |
| 2026-02-24 | 9.89 | 10.25 | 9.89 | 10.22 | 10.22 | qfq | 8,156,510 | 82,852,251 | 3.34% |
| 2026-02-13 | 9.89 | 10.05 | 9.82 | 9.89 | 9.89 | qfq | 5,395,730 | 53,600,343 | 0.00% |
| 2026-02-12 | 10.06 | 10.15 | 9.88 | 9.89 | 9.89 | qfq | 6,878,750 | 68,785,000 | -1.59% |
| 2026-02-11 | 10.10 | 10.27 | 10.05 | 10.05 | 10.05 | qfq | 5,582,700 | 56,627,641 | -0.69% |
| 2026-02-10 | 10.17 | 10.18 | 10.01 | 10.12 | 10.12 | qfq | 5,766,170 | 58,266,699 | 0.10% |
| 2026-02-09 | 10.12 | 10.29 | 10.09 | 10.11 | 10.11 | qfq | 8,952,040 | 91,263,474 | 1.00% |
| 2026-02-06 | 9.69 | 10.23 | 9.63 | 10.01 | 10.01 | qfq | 12,078,350 | 120,783,679 | 3.09% |
| 2026-02-05 | 9.93 | 9.93 | 9.62 | 9.71 | 9.71 | qfq | 8,223,031 | 79,828,007 | -2.31% |
| 2026-02-04 | 9.78 | 10.00 | 9.76 | 9.94 | 9.94 | qfq | 9,656,071 | 95,454,569 | 1.43% |
| 2026-02-03 | 9.60 | 9.80 | 9.53 | 9.80 | 9.80 | qfq | 9,538,192 | 92,495,171 | 3.16% |
| 2026-02-02 | 9.71 | 9.82 | 9.49 | 9.50 | 9.50 | qfq | 10,645,950 | 102,742,661 | -2.96% |
| 2026-01-30 | 9.65 | 9.96 | 9.45 | 9.79 | 9.79 | qfq | 14,058,720 | 136,968,919 | -0.41% |
| 2026-01-29 | 10.00 | 10.25 | 9.81 | 9.83 | 9.83 | qfq | 16,688,950 | 166,619,179 | -1.90% |
| 2026-01-28 | 10.29 | 10.58 | 10.01 | 10.02 | 10.02 | qfq | 22,590,445 | 231,716,888 | -3.47% |
| 2026-01-27 | 9.74 | 10.70 | 9.66 | 10.38 | 10.38 | qfq | 31,180,040 | 318,732,235 | 6.68% |
| 2026-01-26 | 9.85 | 9.92 | 9.52 | 9.73 | 9.73 | qfq | 13,348,840 | 129,572,346 | -0.41% |
| 2026-01-23 | 9.83 | 9.87 | 9.63 | 9.77 | 9.77 | qfq | 14,130,151 | 137,454,198 | -0.31% |
| 2026-01-22 | 9.47 | 9.92 | 9.44 | 9.80 | 9.80 | qfq | 18,170,352 | 177,438,195 | 3.48% |
| 2026-01-21 | 9.30 | 9.63 | 9.30 | 9.47 | 9.47 | qfq | 10,356,320 | 98,173,265 | 0.64% |
| 2026-01-20 | 9.63 | 9.65 | 9.33 | 9.41 | 9.41 | qfq | 12,700,410 | 119,994,669 | -2.28% |
| 2026-01-19 | 9.56 | 9.64 | 9.30 | 9.63 | 9.63 | qfq | 14,126,216 | 134,635,357 | 1.69% |
| 2026-01-16 | 9.54 | 9.59 | 9.23 | 9.47 | 9.47 | qfq | 13,396,496 | 126,174,350 | -0.42% |
| 2026-01-15 | 9.92 | 9.92 | 9.40 | 9.51 | 9.51 | qfq | 21,535,210 | 206,351,403 | -5.09% |
| 2026-01-14 | 9.52 | 10.07 | 9.40 | 10.02 | 10.02 | qfq | 42,953,015 | 421,055,806 | 4.27% |
| 2026-01-13 | 9.53 | 9.64 | 9.18 | 9.61 | 9.61 | qfq | 24,114,100 | 227,824,747 | 0.84% |
| 2026-01-12 | 9.51 | 9.60 | 9.40 | 9.53 | 9.53 | qfq | 26,751,350 | 254,718,247 | 0.21% |
| 2026-01-09 | 9.39 | 9.71 | 9.37 | 9.51 | 9.51 | qfq | 29,041,460 | 276,306,392 | 0.42% |
| 2026-01-08 | 9.61 | 9.98 | 9.41 | 9.47 | 9.47 | qfq | 51,530,040 | 495,523,773 | -2.37% |
| 2026-01-07 | 8.83 | 9.70 | 8.78 | 9.70 | 9.70 | qfq | 51,868,883 | 491,570,095 | 9.98% |
| 2026-01-06 | 8.90 | 8.92 | 8.71 | 8.82 | 8.82 | qfq | 22,121,627 | 194,737,087 | -0.56% |
| 2026-01-05 | 9.33 | 9.35 | 8.83 | 8.87 | 8.87 | qfq | 40,716,156 | 366,136,861 | -4.83% |
| 2025-12-31 | 8.96 | 9.33 | 8.61 | 9.32 | 9.32 | qfq | 41,615,556 | 371,612,030 | 4.72% |
| 2025-12-30 | 8.60 | 9.08 | 8.56 | 8.90 | 8.90 | qfq | 39,995,310 | 352,300,741 | 0.91% |
| 2025-12-29 | 8.50 | 8.95 | 8.40 | 8.82 | 8.82 | qfq | 39,699,870 | 344,984,802 | 3.64% |
| 2025-12-26 | 9.40 | 9.40 | 8.46 | 8.51 | 8.51 | qfq | 47,343,479 | 413,192,555 | -2.52% |
| 2025-12-25 | 8.00 | 8.73 | 7.95 | 8.73 | 8.73 | qfq | 20,340,135 | 171,040,642 | 9.95% |
| 2025-12-24 | 7.86 | 8.04 | 7.79 | 7.94 | 7.94 | qfq | 11,810,430 | 93,919,196 | 1.15% |
| 2025-12-23 | 8.04 | 8.07 | 7.83 | 7.85 | 7.85 | qfq | 20,678,170 | 163,515,237 | -1.38% |
| 2025-12-22 | 7.62 | 8.33 | 7.55 | 7.96 | 7.96 | qfq | 50,171,270 | 405,966,461 | 5.15% |
| 2025-12-19 | 7.49 | 7.59 | 7.44 | 7.57 | 7.57 | qfq | 13,248,380 | 99,662,953 | 2.02% |
| 2025-12-18 | 7.29 | 7.56 | 7.22 | 7.42 | 7.42 | qfq | 16,154,969 | 120,372,263 | 0.41% |
| 2025-12-17 | 7.75 | 7.89 | 7.12 | 7.39 | 7.39 | qfq | 26,431,976 | 197,364,978 | -0.67% |
| 2025-12-16 | 7.56 | 7.63 | 7.36 | 7.44 | 7.44 | qfq | 6,963,520 | 51,957,121 | -1.59% |
| 2025-12-15 | 7.51 | 7.65 | 7.40 | 7.56 | 7.56 | qfq | 6,556,400 | 49,486,959 | 0.13% |
| 2025-12-12 | 7.67 | 7.81 | 7.54 | 7.55 | 7.55 | qfq | 8,486,890 | 64,989,674 | -1.05% |
| 2025-12-11 | 7.79 | 7.93 | 7.62 | 7.63 | 7.63 | qfq | 6,383,750 | 49,257,218 | -2.30% |
| 2025-12-10 | 7.97 | 8.04 | 7.79 | 7.81 | 7.81 | qfq | 6,666,556 | 52,558,112 | -2.01% |
| 2025-12-09 | 8.13 | 8.16 | 7.95 | 7.97 | 7.97 | qfq | 7,413,100 | 59,404,711 | -1.73% |
| 2025-12-08 | 8.00 | 8.25 | 7.97 | 8.11 | 8.11 | qfq | 14,331,806 | 116,056,991 | 2.40% |
| 2025-12-05 | 7.84 | 7.94 | 7.68 | 7.92 | 7.92 | qfq | 6,430,890 | 50,544,323 | 1.28% |
| 2025-12-04 | 7.86 | 7.98 | 7.70 | 7.82 | 7.82 | qfq | 7,401,920 | 57,966,411 | -0.51% |
| 2025-12-03 | 7.82 | 7.89 | 7.69 | 7.86 | 7.86 | qfq | 7,139,540 | 55,798,583 | 1.03% |
| 2025-12-02 | 7.82 | 7.85 | 7.66 | 7.78 | 7.78 | qfq | 4,768,656 | 36,955,300 | -0.77% |
| 2025-12-01 | 7.88 | 7.99 | 7.79 | 7.84 | 7.84 | qfq | 6,735,070 | 53,168,679 | -0.13% |
| 2025-11-28 | 7.73 | 7.85 | 7.63 | 7.85 | 7.85 | qfq | 6,087,070 | 47,289,279 | 1.55% |
| 2025-11-27 | 7.66 | 7.74 | 7.53 | 7.73 | 7.73 | qfq | 5,958,320 | 45,719,659 | 1.58% |
| 2025-11-26 | 7.75 | 7.81 | 7.58 | 7.61 | 7.61 | qfq | 7,725,300 | 59,563,443 | -1.68% |
| 2025-11-25 | 7.68 | 7.86 | 7.60 | 7.74 | 7.74 | qfq | 8,539,100 | 66,293,474 | 1.57% |
| 2025-11-24 | 7.44 | 7.67 | 7.38 | 7.62 | 7.62 | qfq | 12,614,600 | 95,209,209 | 2.97% |
| 2025-11-21 | 7.97 | 8.05 | 7.36 | 7.40 | 7.40 | qfq | 14,927,280 | 113,409,120 | -7.62% |
| 2025-11-20 | 8.11 | 8.26 | 7.95 | 8.01 | 8.01 | qfq | 9,707,150 | 78,120,930 | -1.35% |
| 2025-11-19 | 8.36 | 8.39 | 8.00 | 8.12 | 8.12 | qfq | 9,715,240 | 79,367,973 | -2.40% |
| 2025-11-18 | 8.61 | 8.63 | 8.26 | 8.32 | 8.32 | qfq | 10,712,500 | 89,780,024 | -3.59% |
| 2025-11-17 | 8.67 | 8.75 | 8.49 | 8.63 | 8.63 | qfq | 10,334,340 | 88,642,512 | -0.58% |
| 2025-11-14 | 8.58 | 8.85 | 8.47 | 8.68 | 8.68 | qfq | 12,607,510 | 109,406,530 | 1.40% |
| 2025-11-13 | 8.48 | 8.62 | 8.46 | 8.56 | 8.56 | qfq | 10,573,490 | 90,316,446 | 0.59% |
| 2025-11-12 | 8.76 | 8.76 | 8.34 | 8.51 | 8.51 | qfq | 12,519,700 | 106,404,572 | -0.47% |
| 2025-11-11 | 8.53 | 8.60 | 8.43 | 8.55 | 8.55 | qfq | 8,305,962 | 70,829,957 | 0.94% |
| 2025-11-10 | 8.48 | 8.54 | 8.38 | 8.47 | 8.47 | qfq | 7,228,840 | 61,158,518 | 0.24% |
| 2025-11-07 | 8.39 | 8.58 | 8.39 | 8.45 | 8.45 | qfq | 8,475,822 | 71,807,191 | 0.24% |
| 2025-11-06 | 8.38 | 8.45 | 8.27 | 8.43 | 8.43 | qfq | 9,327,420 | 78,069,802 | 0.60% |
| 2025-11-05 | 8.26 | 8.40 | 8.12 | 8.38 | 8.38 | qfq | 9,860,670 | 81,970,868 | 1.33% |
| 2025-11-04 | 8.28 | 8.28 | 8.18 | 8.27 | 8.27 | qfq | 7,256,680 | 59,648,250 | 0.12% |
| 2025-11-03 | 8.24 | 8.28 | 8.10 | 8.26 | 8.26 | qfq | 8,825,722 | 72,331,076 | 0.61% |
| 2025-10-31 | 8.01 | 8.30 | 7.98 | 8.21 | 8.21 | qfq | 11,018,760 | 89,708,397 | 2.50% |
| 2025-10-30 | 8.11 | 8.23 | 8.00 | 8.01 | 8.01 | qfq | 8,761,390 | 71,035,344 | -2.08% |
| 2025-10-29 | 8.26 | 8.30 | 8.06 | 8.18 | 8.18 | qfq | 7,334,500 | 59,783,281 | -1.33% |
| 2025-10-28 | 8.38 | 8.43 | 8.25 | 8.29 | 8.29 | qfq | 7,642,280 | 63,595,357 | -0.60% |
| 2025-10-27 | 8.46 | 8.51 | 8.20 | 8.34 | 8.34 | qfq | 11,839,510 | 98,614,749 | -1.07% |
| 2025-10-24 | 8.49 | 8.56 | 8.35 | 8.43 | 8.43 | qfq | 12,097,340 | 102,077,040 | -0.24% |
| 2025-10-23 | 8.44 | 8.49 | 8.27 | 8.45 | 8.45 | qfq | 13,976,170 | 117,343,062 | 0.60% |
| 2025-10-22 | 8.44 | 8.50 | 8.33 | 8.40 | 8.40 | qfq | 13,279,235 | 111,613,682 | -0.94% |
| 2025-10-21 | 8.25 | 8.62 | 8.15 | 8.48 | 8.48 | qfq | 26,573,770 | 221,839,302 | 2.79% |
| 2025-10-20 | 7.99 | 8.68 | 7.90 | 8.25 | 8.25 | qfq | 26,840,180 | 221,705,909 | 4.56% |
| 2025-10-17 | 7.98 | 8.44 | 7.89 | 7.89 | 7.89 | qfq | 15,187,830 | 122,784,612 | -1.00% |
| 2025-10-16 | 8.14 | 8.14 | 7.92 | 7.97 | 7.97 | qfq | 5,925,182 | 47,447,054 | -2.09% |
| 2025-10-15 | 8.05 | 8.20 | 7.93 | 8.14 | 8.14 | qfq | 7,741,660 | 62,500,905 | 1.88% |
| 2025-10-14 | 8.06 | 8.19 | 7.93 | 7.99 | 7.99 | qfq | 8,033,980 | 64,583,930 | -0.50% |
| 2025-10-13 | 7.79 | 8.08 | 7.55 | 8.03 | 8.03 | qfq | 9,499,740 | 75,425,665 | -0.86% |
| 2025-10-10 | 8.04 | 8.23 | 7.95 | 8.10 | 8.10 | qfq | 7,505,970 | 60,825,182 | 0.75% |
| 2025-10-09 | 8.07 | 8.16 | 7.91 | 8.04 | 8.04 | qfq | 8,676,280 | 69,941,338 | 1.52% |
| 2025-09-30 | 7.99 | 8.08 | 7.92 | 7.92 | 7.92 | qfq | 7,632,330 | 61,151,525 | -0.38% |
| 2025-09-29 | 7.79 | 7.99 | 7.58 | 7.95 | 7.95 | qfq | 7,453,810 | 58,581,549 | 2.19% |
| 2025-09-26 | 7.70 | 7.91 | 7.65 | 7.78 | 7.78 | qfq | 6,546,280 | 51,017,527 | 0.65% |
| 2025-09-25 | 7.90 | 8.01 | 7.73 | 7.73 | 7.73 | qfq | 7,373,600 | 57,939,658 | -1.28% |
| 2025-09-24 | 7.60 | 7.88 | 7.42 | 7.83 | 7.83 | qfq | 12,497,980 | 96,415,941 | 2.89% |
| 2025-09-23 | 8.17 | 8.20 | 7.41 | 7.61 | 7.61 | qfq | 17,812,320 | 136,191,681 | -4.40% |
| 2025-09-22 | 8.14 | 8.17 | 7.91 | 7.96 | 7.96 | qfq | 9,251,930 | 73,858,345 | -1.49% |
| 2025-09-19 | 8.29 | 8.30 | 8.07 | 8.08 | 8.08 | qfq | 8,338,350 | 67,855,604 | -2.65% |
| 2025-09-18 | 8.63 | 8.63 | 8.18 | 8.30 | 8.30 | qfq | 11,036,030 | 92,480,819 | -2.92% |
| 2025-09-17 | 8.49 | 8.77 | 8.37 | 8.55 | 8.55 | qfq | 12,146,100 | 103,723,620 | 0.83% |
| 2025-09-16 | 8.40 | 8.51 | 8.30 | 8.48 | 8.48 | qfq | 10,926,170 | 92,095,275 | 0.71% |
| 2025-09-15 | 8.44 | 8.77 | 8.37 | 8.42 | 8.42 | qfq | 13,119,180 | 111,592,145 | -0.12% |
| 2025-09-12 | 8.55 | 8.63 | 8.41 | 8.43 | 8.43 | qfq | 8,231,182 | 69,582,548 | -1.40% |
| 2025-09-11 | 8.27 | 8.57 | 8.13 | 8.55 | 8.55 | qfq | 12,883,048 | 108,609,381 | 3.39% |
| 2025-09-10 | 8.35 | 8.37 | 8.18 | 8.27 | 8.27 | qfq | 5,453,430 | 45,061,605 | -0.48% |
| 2025-09-09 | 8.30 | 8.41 | 8.21 | 8.31 | 8.31 | qfq | 8,844,770 | 73,527,444 | 0.12% |
| 2025-09-08 | 8.01 | 8.35 | 8.00 | 8.30 | 8.30 | qfq | 11,308,700 | 92,762,651 | 4.14% |
| 2025-09-05 | 7.83 | 7.98 | 7.73 | 7.97 | 7.97 | qfq | 8,024,290 | 63,338,424 | 2.31% |
| 2025-09-04 | 7.76 | 7.95 | 7.68 | 7.79 | 7.79 | qfq | 9,742,648 | 76,420,720 | 0.78% |
| 2025-09-03 | 8.09 | 8.09 | 7.67 | 7.73 | 7.73 | qfq | 7,932,457 | 62,279,500 | -3.62% |
| 2025-09-02 | 8.04 | 8.11 | 7.77 | 8.02 | 8.02 | qfq | 10,210,130 | 80,794,052 | 0.00% |
| 2025-09-01 | 7.99 | 8.21 | 7.87 | 8.02 | 8.02 | qfq | 10,119,880 | 81,306,776 | -0.12% |
| 2025-08-29 | 8.10 | 8.10 | 7.96 | 8.03 | 8.03 | qfq | 9,727,450 | 78,079,604 | -0.74% |
| 2025-08-28 | 8.23 | 8.41 | 7.72 | 8.09 | 8.09 | qfq | 18,022,520 | 145,375,718 | -2.06% |
| 2025-08-27 | 8.57 | 8.65 | 8.25 | 8.26 | 8.26 | qfq | 13,077,822 | 110,944,130 | -3.50% |
| 2025-08-26 | 8.47 | 8.68 | 8.44 | 8.56 | 8.56 | qfq | 11,889,318 | 101,819,077 | 0.59% |
| 2025-08-25 | 8.44 | 8.63 | 8.36 | 8.51 | 8.51 | qfq | 16,350,410 | 138,892,974 | 1.79% |
| 2025-08-22 | 8.29 | 8.45 | 8.19 | 8.36 | 8.36 | qfq | 14,037,430 | 116,827,468 | 0.36% |
| 2025-08-21 | 8.32 | 8.52 | 8.26 | 8.33 | 8.33 | qfq | 8,413,850 | 70,089,622 | -0.12% |
| 2025-08-20 | 8.24 | 8.35 | 8.15 | 8.34 | 8.34 | qfq | 11,764,630 | 97,213,840 | 1.21% |
| 2025-08-19 | 8.08 | 8.27 | 8.02 | 8.24 | 8.24 | qfq | 12,969,130 | 106,214,405 | 1.85% |
| 2025-08-18 | 8.13 | 8.19 | 8.05 | 8.09 | 8.09 | qfq | 10,364,210 | 84,248,597 | 0.25% |
| 2025-08-15 | 7.94 | 8.11 | 7.93 | 8.07 | 8.07 | qfq | 9,309,040 | 74,752,094 | 1.51% |
| 2025-08-14 | 8.20 | 8.20 | 7.93 | 7.95 | 7.95 | qfq | 10,822,260 | 86,737,000 | -2.45% |
| 2025-08-13 | 8.19 | 8.22 | 8.10 | 8.15 | 8.15 | qfq | 11,531,180 | 93,968,282 | 0.12% |
| 2025-08-12 | 8.27 | 8.37 | 8.12 | 8.14 | 8.14 | qfq | 12,236,210 | 100,207,195 | -1.57% |
| 2025-08-11 | 8.18 | 8.32 | 8.13 | 8.27 | 8.27 | qfq | 12,864,020 | 106,040,296 | 0.98% |
| 2025-08-08 | 8.14 | 8.20 | 8.00 | 8.19 | 8.19 | qfq | 17,681,920 | 143,343,637 | 2.12% |
| 2025-08-07 | 8.08 | 8.14 | 7.97 | 8.02 | 8.02 | qfq | 13,513,540 | 108,436,281 | -1.47% |
| 2025-08-06 | 8.07 | 8.17 | 7.98 | 8.14 | 8.14 | qfq | 14,566,400 | 117,527,892 | 1.62% |
| 2025-08-05 | 7.85 | 8.09 | 7.81 | 8.01 | 8.01 | qfq | 15,007,470 | 119,949,533 | 2.69% |
| 2025-08-04 | 7.65 | 7.82 | 7.60 | 7.80 | 7.80 | qfq | 11,860,550 | 91,503,148 | 1.30% |
| 2025-08-01 | 7.69 | 7.78 | 7.65 | 7.70 | 7.70 | qfq | 10,368,100 | 79,926,807 | 0.13% |
| 2025-07-31 | 7.79 | 7.89 | 7.65 | 7.69 | 7.69 | qfq | 14,408,160 | 111,418,366 | -2.16% |
| 2025-07-30 | 8.02 | 8.05 | 7.77 | 7.86 | 7.86 | qfq | 21,194,220 | 166,622,885 | -2.72% |
| 2025-07-29 | 8.15 | 8.25 | 7.90 | 8.08 | 8.08 | qfq | 33,189,230 | 266,082,620 | -1.82% |
| 2025-07-28 | 7.91 | 8.72 | 7.88 | 8.23 | 8.23 | qfq | 47,635,679 | 396,817,043 | 3.78% |
| 2025-07-25 | 7.96 | 8.02 | 7.70 | 7.93 | 7.93 | qfq | 26,342,800 | 207,614,353 | 0.00% |
| 2025-07-24 | 7.55 | 8.14 | 7.52 | 7.93 | 7.93 | qfq | 29,415,670 | 229,738,127 | 4.62% |
| 2025-07-23 | 7.64 | 7.86 | 7.56 | 7.58 | 7.58 | qfq | 12,648,030 | 96,938,235 | -0.79% |
| 2025-07-22 | 7.66 | 7.72 | 7.58 | 7.64 | 7.64 | qfq | 8,126,215 | 61,968,427 | -0.26% |
| 2025-07-21 | 7.52 | 7.66 | 7.51 | 7.66 | 7.66 | qfq | 10,557,320 | 80,389,370 | 2.00% |
| 2025-07-18 | 7.55 | 7.56 | 7.45 | 7.51 | 7.51 | qfq | 6,396,720 | 47,957,611 | 0.00% |
| 2025-07-17 | 7.47 | 7.58 | 7.43 | 7.51 | 7.51 | qfq | 9,345,990 | 69,983,755 | 0.40% |
| 2025-07-16 | 7.41 | 7.53 | 7.40 | 7.48 | 7.48 | qfq | 7,394,560 | 55,305,658 | 1.08% |
| 2025-07-15 | 7.55 | 7.65 | 7.36 | 7.40 | 7.40 | qfq | 12,114,460 | 90,492,720 | -1.99% |
| 2025-07-14 | 7.45 | 7.56 | 7.42 | 7.55 | 7.55 | qfq | 8,352,030 | 62,849,907 | 1.62% |
| 2025-07-11 | 7.50 | 7.54 | 7.35 | 7.43 | 7.43 | qfq | 7,276,870 | 54,066,521 | -0.67% |
| 2025-07-10 | 7.54 | 7.62 | 7.44 | 7.48 | 7.48 | qfq | 8,537,610 | 64,095,896 | -0.80% |
| 2025-07-09 | 7.47 | 7.70 | 7.47 | 7.54 | 7.54 | qfq | 11,652,920 | 88,129,035 | 0.80% |
| 2025-07-08 | 7.36 | 7.52 | 7.30 | 7.48 | 7.48 | qfq | 11,242,279 | 83,473,294 | 1.91% |
| 2025-07-07 | 7.30 | 7.36 | 7.18 | 7.34 | 7.34 | qfq | 8,679,500 | 63,451,039 | 0.55% |
| 2025-07-04 | 7.47 | 7.49 | 7.30 | 7.30 | 7.30 | qfq | 14,283,430 | 104,930,695 | -2.41% |
| 2025-07-03 | 7.50 | 7.59 | 7.37 | 7.48 | 7.48 | qfq | 21,662,250 | 161,279,723 | -0.93% |
| 2025-07-02 | 7.79 | 7.94 | 7.40 | 7.55 | 7.55 | qfq | 35,005,318 | 265,206,776 | 2.44% |
| 2025-07-01 | 7.39 | 7.39 | 7.23 | 7.37 | 7.37 | qfq | 8,414,010 | 61,606,706 | 0.55% |
| 2025-06-30 | 7.20 | 7.44 | 7.14 | 7.33 | 7.33 | qfq | 11,998,964 | 87,500,437 | 2.52% |
| 2025-06-27 | 7.15 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 7,668,844 | 54,949,074 | -0.28% |
| 2025-06-26 | 7.13 | 7.31 | 7.10 | 7.17 | 7.17 | qfq | 9,669,113 | 69,680,319 | 0.14% |
| 2025-06-25 | 7.07 | 7.25 | 7.05 | 7.16 | 7.16 | qfq | 11,261,460 | 80,603,020 | 1.27% |
| 2025-06-24 | 6.89 | 7.12 | 6.85 | 7.07 | 7.07 | qfq | 8,682,700 | 61,029,243 | 3.36% |
| 2025-06-23 | 6.60 | 6.89 | 6.59 | 6.84 | 6.84 | qfq | 9,204,460 | 62,595,701 | 2.09% |
| 2025-06-20 | 6.72 | 6.85 | 6.63 | 6.70 | 6.70 | qfq | 7,025,490 | 47,288,467 | -0.59% |
| 2025-06-19 | 6.95 | 7.06 | 6.71 | 6.74 | 6.74 | qfq | 9,683,100 | 66,223,655 | -2.74% |
| 2025-06-18 | 7.04 | 7.06 | 6.89 | 6.93 | 6.93 | qfq | 6,071,540 | 42,106,511 | -1.42% |
| 2025-06-17 | 7.07 | 7.14 | 6.99 | 7.03 | 7.03 | qfq | 7,095,500 | 49,957,738 | -0.57% |
| 2025-06-16 | 7.01 | 7.17 | 6.99 | 7.07 | 7.07 | qfq | 9,014,130 | 64,022,138 | 0.71% |
| 2025-06-13 | 7.20 | 7.21 | 6.95 | 7.02 | 7.02 | qfq | 11,678,040 | 82,140,662 | -2.50% |
| 2025-06-12 | 7.24 | 7.28 | 7.14 | 7.20 | 7.20 | qfq | 9,353,570 | 67,391,447 | -1.10% |
| 2025-06-11 | 7.35 | 7.42 | 7.26 | 7.28 | 7.28 | qfq | 10,249,800 | 74,903,759 | -0.82% |
| 2025-06-10 | 7.58 | 7.62 | 7.25 | 7.34 | 7.34 | qfq | 17,782,540 | 131,548,848 | -3.17% |
| 2025-06-09 | 7.33 | 7.68 | 7.30 | 7.58 | 7.58 | qfq | 23,837,410 | 179,258,519 | 3.98% |
| 2025-06-06 | 7.23 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 11,774,334 | 85,921,608 | 0.69% |
| 2025-06-05 | 7.29 | 7.34 | 7.18 | 7.24 | 7.24 | qfq | 9,624,130 | 69,590,047 | -0.55% |
| 2025-06-04 | 7.20 | 7.32 | 7.12 | 7.28 | 7.28 | qfq | 13,222,500 | 95,894,264 | 2.10% |
| 2025-06-03 | 7.10 | 7.22 | 7.06 | 7.13 | 7.13 | qfq | 11,241,050 | 80,152,330 | 0.56% |
| 2025-05-30 | 7.34 | 7.35 | 7.04 | 7.09 | 7.09 | qfq | 17,441,600 | 124,072,832 | -2.74% |
| 2025-05-29 | 7.36 | 7.43 | 7.22 | 7.29 | 7.29 | qfq | 18,784,690 | 137,696,450 | -1.09% |
| 2025-05-28 | 7.35 | 7.49 | 7.25 | 7.37 | 7.37 | qfq | 21,724,560 | 160,115,741 | 0.00% |
| 2025-05-27 | 7.39 | 7.45 | 7.20 | 7.37 | 7.37 | qfq | 21,196,460 | 155,464,934 | 0.96% |
| 2025-05-26 | 7.19 | 7.46 | 7.10 | 7.30 | 7.30 | qfq | 35,001,930 | 255,440,809 | 0.69% |
| 2025-05-23 | 6.99 | 7.73 | 6.95 | 7.25 | 7.25 | qfq | 48,005,720 | 358,253,598 | 3.13% |
| 2025-05-22 | 7.12 | 7.24 | 7.02 | 7.03 | 7.03 | qfq | 13,105,220 | 93,059,627 | -1.54% |
| 2025-05-21 | 7.28 | 7.31 | 7.08 | 7.14 | 7.14 | qfq | 21,592,750 | 154,338,984 | -2.86% |
| 2025-05-20 | 7.60 | 7.66 | 7.25 | 7.35 | 7.35 | qfq | 26,084,170 | 191,738,203 | -3.16% |
| 2025-05-19 | 7.60 | 8.13 | 7.58 | 7.59 | 7.59 | qfq | 40,135,050 | 312,949,956 | 2.29% |
| 2025-05-16 | 7.31 | 7.66 | 7.23 | 7.42 | 7.42 | qfq | 30,992,330 | 231,816,768 | 0.27% |
| 2025-05-15 | 7.41 | 7.41 | 7.20 | 7.40 | 7.40 | qfq | 26,247,250 | 191,235,972 | -0.40% |
| 2025-05-14 | 7.37 | 7.84 | 7.21 | 7.43 | 7.43 | qfq | 43,471,220 | 324,421,804 | 1.64% |
| 2025-05-13 | 7.50 | 7.58 | 7.27 | 7.31 | 7.31 | qfq | 42,045,430 | 311,340,116 | -3.43% |
| 2025-05-12 | 6.95 | 7.57 | 6.93 | 7.57 | 7.57 | qfq | 24,372,970 | 177,999,452 | 10.03% |
| 2025-05-09 | 7.09 | 7.20 | 6.86 | 6.88 | 6.88 | qfq | 22,191,600 | 154,807,831 | -2.69% |
| 2025-05-08 | 7.01 | 7.16 | 7.00 | 7.07 | 7.07 | qfq | 26,058,390 | 184,494,864 | 0.43% |
| 2025-05-07 | 7.13 | 7.36 | 6.93 | 7.04 | 7.04 | qfq | 40,000,460 | 284,908,680 | -1.54% |
| 2025-05-06 | 6.61 | 7.15 | 6.58 | 7.15 | 7.15 | qfq | 27,491,490 | 187,961,682 | 10.00% |
| 2025-04-30 | 6.58 | 6.62 | 6.43 | 6.50 | 6.50 | qfq | 23,864,560 | 155,291,596 | -2.11% |
| 2025-04-29 | 6.38 | 6.71 | 6.22 | 6.64 | 6.64 | qfq | 32,522,160 | 210,907,459 | 4.08% |
| 2025-04-28 | 6.44 | 6.78 | 6.36 | 6.38 | 6.38 | qfq | 45,548,360 | 297,033,951 | -0.93% |
| 2025-04-25 | 5.99 | 6.44 | 5.99 | 6.44 | 6.44 | qfq | 26,107,170 | 162,644,322 | 10.09% |
| 2025-04-24 | 6.05 | 6.14 | 5.83 | 5.85 | 5.85 | qfq | 17,818,110 | 105,998,223 | -4.72% |
| 2025-04-23 | 5.85 | 6.35 | 5.83 | 6.14 | 6.14 | qfq | 28,877,750 | 177,077,778 | 5.32% |
| 2025-04-22 | 5.87 | 5.92 | 5.81 | 5.83 | 5.83 | qfq | 7,292,130 | 42,654,833 | -0.68% |
| 2025-04-21 | 5.87 | 5.88 | 5.76 | 5.87 | 5.87 | qfq | 8,693,190 | 50,799,928 | 0.51% |
| 2025-04-18 | 5.75 | 5.85 | 5.72 | 5.84 | 5.84 | qfq | 10,105,800 | 58,531,663 | 1.04% |
| 2025-04-17 | 5.68 | 5.84 | 5.66 | 5.78 | 5.78 | qfq | 8,214,600 | 47,480,446 | 1.23% |
| 2025-04-16 | 5.88 | 5.88 | 5.62 | 5.71 | 5.71 | qfq | 9,920,740 | 56,957,039 | -2.89% |
| 2025-04-15 | 5.90 | 5.94 | 5.80 | 5.88 | 5.88 | qfq | 10,013,330 | 58,770,008 | 0.68% |
| 2025-04-14 | 5.79 | 5.92 | 5.79 | 5.84 | 5.84 | qfq | 10,470,080 | 61,398,962 | 1.57% |
| 2025-04-11 | 5.70 | 5.87 | 5.65 | 5.75 | 5.75 | qfq | 10,367,360 | 59,665,278 | 0.17% |
| 2025-04-10 | 5.68 | 5.84 | 5.66 | 5.74 | 5.74 | qfq | 16,168,080 | 93,297,242 | 2.50% |
| 2025-04-09 | 5.38 | 5.65 | 5.02 | 5.60 | 5.60 | qfq | 16,679,090 | 89,458,698 | 1.82% |
| 2025-04-08 | 5.45 | 5.60 | 5.36 | 5.50 | 5.50 | qfq | 15,655,710 | 85,962,141 | -0.72% |
| 2025-04-07 | 5.85 | 5.95 | 5.54 | 5.54 | 5.54 | qfq | 14,885,850 | 83,596,498 | -10.06% |
| 2025-04-03 | 6.12 | 6.22 | 6.07 | 6.16 | 6.16 | qfq | 12,063,820 | 74,154,046 | -0.16% |
| 2025-04-02 | 6.27 | 6.29 | 6.16 | 6.17 | 6.17 | qfq | 14,279,960 | 88,836,507 | -1.59% |
| 2025-04-01 | 6.25 | 6.35 | 6.25 | 6.27 | 6.27 | qfq | 17,166,530 | 108,015,372 | 0.16% |
| 2025-03-31 | 6.41 | 6.46 | 6.15 | 6.26 | 6.26 | qfq | 24,134,930 | 150,785,514 | -3.10% |
| 2025-03-28 | 6.59 | 6.69 | 6.44 | 6.46 | 6.46 | qfq | 27,327,360 | 178,845,593 | -2.27% |
| 2025-03-27 | 7.00 | 7.04 | 6.56 | 6.61 | 6.61 | qfq | 48,489,458 | 327,732,725 | -9.20% |
| 2025-03-26 | 7.17 | 7.77 | 7.17 | 7.28 | 7.28 | qfq | 80,356,480 | 582,034,057 | -8.66% |
| 2025-03-25 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | qfq | 7,117,200 | 56,724,084 | -9.94% |
| 2025-03-24 | 9.14 | 9.14 | 8.32 | 8.85 | 8.85 | qfq | 102,836,708 | 916,598,453 | 6.50% |
| 2025-03-21 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | qfq | 7,125,240 | 59,210,744 | 10.07% |
| 2025-03-20 | 7.00 | 7.55 | 6.90 | 7.55 | 7.55 | qfq | 30,567,440 | 227,381,198 | 10.06% |
| 2025-03-19 | 6.95 | 7.17 | 6.82 | 6.86 | 6.86 | qfq | 16,293,260 | 113,287,532 | -0.87% |
| 2025-03-18 | 6.77 | 7.22 | 6.74 | 6.92 | 6.92 | qfq | 17,105,815 | 119,186,132 | 2.06% |
| 2025-03-17 | 6.70 | 7.07 | 6.65 | 6.78 | 6.78 | qfq | 11,723,366 | 79,142,665 | 1.50% |
| 2025-03-14 | 6.44 | 6.71 | 6.33 | 6.68 | 6.68 | qfq | 11,202,966 | 73,431,210 | 3.89% |
| 2025-03-13 | 6.49 | 6.50 | 6.28 | 6.43 | 6.43 | qfq | 4,838,066 | 30,813,145 | -0.92% |
| 2025-03-12 | 6.51 | 6.55 | 6.45 | 6.49 | 6.49 | qfq | 3,416,202 | 22,168,283 | 0.46% |
| 2025-03-11 | 6.40 | 6.49 | 6.34 | 6.46 | 6.46 | qfq | 3,680,880 | 23,592,484 | 0.00% |
| 2025-03-10 | 6.39 | 6.48 | 6.37 | 6.46 | 6.46 | qfq | 3,935,215 | 25,355,447 | 1.41% |
| 2025-03-07 | 6.54 | 6.54 | 6.35 | 6.37 | 6.37 | qfq | 3,932,450 | 25,273,762 | -2.60% |
| 2025-03-06 | 6.33 | 6.57 | 6.27 | 6.54 | 6.54 | qfq | 7,563,681 | 48,871,711 | 3.65% |
| 2025-03-05 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | qfq | 5,098,690 | 32,020,268 | -1.87% |
| 2025-03-04 | 6.33 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 4,014,600 | 25,679,953 | 1.74% |
| 2025-03-03 | 6.27 | 6.44 | 6.23 | 6.32 | 6.32 | qfq | 4,283,800 | 27,234,201 | 0.80% |
| 2025-02-28 | 6.38 | 6.48 | 6.20 | 6.27 | 6.27 | qfq | 4,718,790 | 29,752,398 | -2.64% |
| 2025-02-27 | 6.55 | 6.57 | 6.32 | 6.44 | 6.44 | qfq | 4,426,730 | 28,452,176 | -1.53% |
| 2025-02-26 | 6.42 | 6.55 | 6.42 | 6.54 | 6.54 | qfq | 4,670,120 | 30,424,115 | 1.87% |
| 2025-02-25 | 6.33 | 6.53 | 6.33 | 6.42 | 6.42 | qfq | 4,280,490 | 27,603,226 | 0.47% |
| 2025-02-24 | 6.39 | 6.48 | 6.28 | 6.39 | 6.39 | qfq | 4,738,810 | 30,225,231 | 0.00% |
| 2025-02-21 | 6.46 | 6.59 | 6.38 | 6.39 | 6.39 | qfq | 4,443,890 | 28,584,100 | -1.99% |
| 2025-02-20 | 6.35 | 6.55 | 6.33 | 6.52 | 6.52 | qfq | 6,344,946 | 40,996,488 | 2.19% |
| 2025-02-19 | 6.33 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 3,969,696 | 25,333,793 | 0.79% |
| 2025-02-18 | 6.35 | 6.67 | 6.33 | 6.33 | 6.33 | qfq | 8,126,970 | 52,757,641 | -1.09% |
| 2025-02-17 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | qfq | 5,035,260 | 31,802,445 | 3.23% |
| 2025-02-14 | 6.24 | 6.30 | 6.18 | 6.20 | 6.20 | qfq | 3,105,980 | 19,363,035 | -0.64% |
| 2025-02-13 | 6.34 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 2,632,300 | 16,511,592 | -1.58% |
| 2025-02-12 | 6.36 | 6.37 | 6.24 | 6.34 | 6.34 | qfq | 3,296,700 | 20,763,825 | 0.16% |
| 2025-02-11 | 6.46 | 6.46 | 6.29 | 6.33 | 6.33 | qfq | 3,561,630 | 22,532,922 | -1.71% |
| 2025-02-10 | 6.33 | 6.45 | 6.29 | 6.44 | 6.44 | qfq | 4,204,200 | 26,710,973 | 2.06% |
| 2025-02-07 | 6.25 | 6.35 | 6.15 | 6.31 | 6.31 | qfq | 5,594,500 | 35,171,440 | 1.77% |
| 2025-02-06 | 6.22 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 4,262,220 | 26,296,200 | 0.32% |
| 2025-02-05 | 6.04 | 6.23 | 6.01 | 6.18 | 6.18 | qfq | 5,267,790 | 32,399,035 | 3.17% |
| 2025-01-27 | 6.03 | 6.16 | 5.98 | 5.99 | 5.99 | qfq | 4,622,610 | 28,053,228 | 0.00% |
| 2025-01-24 | 6.10 | 6.10 | 5.84 | 5.99 | 5.99 | qfq | 7,752,080 | 46,122,015 | -1.96% |
| 2025-01-23 | 6.19 | 6.43 | 6.09 | 6.11 | 6.11 | qfq | 7,908,010 | 49,563,581 | -1.29% |
| 2025-01-22 | 6.05 | 6.27 | 5.96 | 6.19 | 6.19 | qfq | 10,324,850 | 63,281,206 | 2.31% |
| 2025-01-21 | 6.01 | 6.12 | 5.92 | 6.05 | 6.05 | qfq | 8,292,000 | 49,797,117 | 0.67% |
| 2025-01-20 | 5.90 | 6.04 | 5.79 | 6.01 | 6.01 | qfq | 6,150,750 | 36,555,167 | 0.84% |
| 2025-01-17 | 5.97 | 6.03 | 5.87 | 5.96 | 5.96 | qfq | 3,206,420 | 19,107,496 | -0.50% |
| 2025-01-16 | 5.90 | 6.05 | 5.87 | 5.99 | 5.99 | qfq | 4,765,600 | 28,399,501 | 1.87% |
| 2025-01-15 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 5,318,900 | 31,268,596 | -1.51% |
| 2025-01-14 | 5.68 | 6.10 | 5.63 | 5.97 | 5.97 | qfq | 9,672,990 | 56,876,693 | 6.42% |
| 2025-01-13 | 5.49 | 5.62 | 5.33 | 5.61 | 5.61 | qfq | 4,720,980 | 26,078,026 | 2.19% |
| 2025-01-10 | 5.75 | 5.76 | 5.49 | 5.49 | 5.49 | qfq | 4,411,900 | 24,758,171 | -4.02% |
| 2025-01-09 | 5.72 | 5.78 | 5.67 | 5.72 | 5.72 | qfq | 3,002,500 | 17,223,792 | -0.17% |
| 2025-01-08 | 5.76 | 5.79 | 5.54 | 5.73 | 5.73 | qfq | 5,239,290 | 29,757,768 | -0.52% |
| 2025-01-07 | 5.67 | 5.77 | 5.62 | 5.76 | 5.76 | qfq | 4,705,090 | 26,803,635 | 1.59% |
| 2025-01-06 | 5.71 | 5.78 | 5.43 | 5.67 | 5.67 | qfq | 4,614,800 | 26,151,203 | -0.70% |
| 2025-01-03 | 6.00 | 6.09 | 5.66 | 5.71 | 5.71 | qfq | 5,964,380 | 34,584,600 | -4.83% |
| 2025-01-02 | 6.06 | 6.21 | 5.96 | 6.00 | 6.00 | qfq | 5,631,500 | 34,222,014 | -0.99% |
| 2024-12-31 | 6.23 | 6.33 | 6.05 | 6.06 | 6.06 | qfq | 4,960,100 | 30,515,573 | -2.26% |
| 2024-12-30 | 6.30 | 6.35 | 6.02 | 6.20 | 6.20 | qfq | 6,828,800 | 42,345,208 | -1.27% |
| 2024-12-27 | 6.23 | 6.41 | 6.18 | 6.28 | 6.28 | qfq | 6,503,400 | 41,175,162 | 0.64% |
| 2024-12-26 | 6.38 | 6.63 | 6.19 | 6.24 | 6.24 | qfq | 9,749,555 | 62,303,991 | 1.13% |
| 2024-12-25 | 6.31 | 6.31 | 6.00 | 6.17 | 6.17 | qfq | 6,298,731 | 38,685,587 | -2.22% |
| 2024-12-24 | 6.38 | 6.42 | 6.21 | 6.31 | 6.31 | qfq | 5,830,380 | 36,823,696 | -0.16% |
| 2024-12-23 | 6.73 | 6.74 | 6.24 | 6.32 | 6.32 | qfq | 10,367,230 | 66,646,266 | -6.23% |
| 2024-12-20 | 6.66 | 6.84 | 6.60 | 6.74 | 6.74 | qfq | 7,121,543 | 47,905,631 | 1.05% |
| 2024-12-19 | 6.70 | 6.76 | 6.56 | 6.67 | 6.67 | qfq | 8,149,400 | 54,216,281 | -1.77% |
| 2024-12-18 | 6.95 | 6.96 | 6.66 | 6.79 | 6.79 | qfq | 8,928,430 | 60,932,003 | -1.59% |
| 2024-12-17 | 7.38 | 7.43 | 6.84 | 6.90 | 6.90 | qfq | 11,432,750 | 80,304,951 | -6.50% |
| 2024-12-16 | 7.49 | 7.59 | 7.31 | 7.38 | 7.38 | qfq | 8,796,710 | 65,376,293 | -0.40% |
| 2024-12-13 | 7.58 | 7.65 | 7.35 | 7.41 | 7.41 | qfq | 8,348,270 | 62,510,810 | -2.50% |
| 2024-12-12 | 7.51 | 7.68 | 7.40 | 7.60 | 7.60 | qfq | 9,786,960 | 73,865,788 | 0.93% |
| 2024-12-11 | 7.46 | 7.55 | 7.41 | 7.53 | 7.53 | qfq | 7,035,660 | 52,685,517 | 1.35% |
| 2024-12-10 | 7.64 | 7.69 | 7.41 | 7.43 | 7.43 | qfq | 9,438,750 | 70,926,335 | -1.07% |
| 2024-12-09 | 7.43 | 7.56 | 7.30 | 7.51 | 7.51 | qfq | 12,057,690 | 89,564,176 | 1.49% |
| 2024-12-06 | 7.49 | 7.49 | 7.29 | 7.40 | 7.40 | qfq | 11,572,869 | 85,139,812 | -0.80% |
| 2024-12-05 | 7.38 | 7.55 | 7.36 | 7.46 | 7.46 | qfq | 9,595,561 | 71,541,431 | 0.40% |
| 2024-12-04 | 7.60 | 7.78 | 7.32 | 7.43 | 7.43 | qfq | 14,456,102 | 108,773,990 | -1.33% |
| 2024-12-03 | 7.46 | 7.59 | 7.35 | 7.53 | 7.53 | qfq | 11,953,673 | 89,374,133 | 0.94% |
| 2024-12-02 | 7.20 | 7.52 | 7.20 | 7.46 | 7.46 | qfq | 11,779,650 | 86,887,252 | 3.04% |
| 2024-11-29 | 7.20 | 7.33 | 7.14 | 7.24 | 7.24 | qfq | 7,658,360 | 55,320,512 | 0.14% |
| 2024-11-28 | 7.04 | 7.32 | 6.94 | 7.23 | 7.23 | qfq | 11,710,900 | 84,070,722 | 2.70% |
| 2024-11-27 | 6.93 | 7.20 | 6.67 | 7.04 | 7.04 | qfq | 8,624,490 | 59,264,406 | 1.73% |
| 2024-11-26 | 7.06 | 7.23 | 6.86 | 6.92 | 6.92 | qfq | 10,094,010 | 70,729,197 | -2.67% |
| 2024-11-25 | 6.99 | 7.19 | 6.90 | 7.11 | 7.11 | qfq | 8,361,690 | 58,843,710 | 0.00% |
| 2024-11-22 | 7.28 | 7.39 | 7.02 | 7.11 | 7.11 | qfq | 17,231,780 | 123,871,669 | -2.07% |
| 2024-11-21 | 7.20 | 7.36 | 7.11 | 7.26 | 7.26 | qfq | 15,955,370 | 115,463,749 | 0.55% |
| 2024-11-20 | 6.72 | 7.39 | 6.70 | 7.22 | 7.22 | qfq | 19,846,345 | 143,090,951 | 7.44% |
| 2024-11-19 | 6.61 | 6.77 | 6.54 | 6.72 | 6.72 | qfq | 4,462,887 | 29,759,537 | 1.82% |
| 2024-11-18 | 6.68 | 6.84 | 6.43 | 6.60 | 6.60 | qfq | 7,596,646 | 50,103,006 | -1.79% |
| 2024-11-15 | 6.99 | 7.06 | 6.69 | 6.72 | 6.72 | qfq | 8,219,795 | 56,607,888 | -4.55% |
| 2024-11-14 | 7.31 | 7.43 | 6.97 | 7.04 | 7.04 | qfq | 9,605,675 | 68,786,071 | -3.56% |
| 2024-11-13 | 7.14 | 7.33 | 7.07 | 7.30 | 7.30 | qfq | 12,227,980 | 88,253,953 | 2.24% |
| 2024-11-12 | 7.13 | 7.28 | 7.05 | 7.14 | 7.14 | qfq | 11,794,710 | 84,730,138 | 0.00% |
| 2024-11-11 | 7.08 | 7.15 | 6.99 | 7.14 | 7.14 | qfq | 8,886,830 | 62,958,174 | 1.42% |
| 2024-11-08 | 7.20 | 7.26 | 6.95 | 7.04 | 7.04 | qfq | 10,300,600 | 72,647,797 | -1.40% |
| 2024-11-07 | 6.93 | 7.14 | 6.83 | 7.14 | 7.14 | qfq | 9,648,581 | 68,015,300 | 2.00% |
| 2024-11-06 | 7.01 | 7.06 | 6.88 | 7.00 | 7.00 | qfq | 10,617,455 | 74,238,869 | 0.57% |
| 2024-11-05 | 6.92 | 7.01 | 6.88 | 6.96 | 6.96 | qfq | 10,142,525 | 70,389,723 | 0.58% |
| 2024-11-04 | 6.84 | 7.00 | 6.72 | 6.92 | 6.92 | qfq | 8,097,850 | 55,839,443 | 0.44% |
| 2024-11-01 | 7.07 | 7.20 | 6.82 | 6.89 | 6.89 | qfq | 11,272,893 | 78,466,392 | -3.64% |
| 2024-10-31 | 6.89 | 7.56 | 6.89 | 7.15 | 7.15 | qfq | 16,443,040 | 117,532,172 | 3.47% |
| 2024-10-30 | 6.89 | 7.21 | 6.78 | 6.91 | 6.91 | qfq | 15,954,350 | 110,236,468 | -3.09% |
| 2024-10-29 | 7.49 | 7.80 | 7.12 | 7.13 | 7.13 | qfq | 24,197,011 | 179,778,254 | -5.81% |
| 2024-10-28 | 7.61 | 7.77 | 7.22 | 7.57 | 7.57 | qfq | 30,330,914 | 226,359,081 | 4.41% |
| 2024-10-25 | 6.63 | 7.25 | 6.61 | 7.25 | 7.25 | qfq | 14,751,163 | 104,172,453 | 10.02% |
| 2024-10-24 | 6.78 | 6.85 | 6.53 | 6.59 | 6.59 | qfq | 5,757,200 | 38,151,761 | -1.64% |
| 2024-10-23 | 6.49 | 6.76 | 6.47 | 6.70 | 6.70 | qfq | 7,713,664 | 51,063,394 | 3.24% |
| 2024-10-22 | 6.37 | 6.51 | 6.32 | 6.49 | 6.49 | qfq | 6,061,870 | 38,983,371 | 2.53% |
| 2024-10-21 | 6.33 | 6.42 | 6.30 | 6.33 | 6.33 | qfq | 6,187,455 | 39,352,885 | -0.63% |
| 2024-10-18 | 6.24 | 6.43 | 6.19 | 6.37 | 6.37 | qfq | 6,478,682 | 40,885,463 | 1.11% |
| 2024-10-17 | 6.33 | 6.46 | 6.26 | 6.30 | 6.30 | qfq | 4,849,380 | 30,747,996 | 0.16% |
| 2024-10-16 | 6.26 | 6.32 | 6.17 | 6.29 | 6.29 | qfq | 3,101,610 | 19,416,821 | 0.32% |
| 2024-10-15 | 6.47 | 6.47 | 6.25 | 6.27 | 6.27 | qfq | 4,720,150 | 29,874,882 | -2.34% |
| 2024-10-14 | 6.23 | 6.42 | 6.16 | 6.42 | 6.42 | qfq | 5,804,520 | 36,505,962 | 4.05% |
| 2024-10-11 | 6.39 | 6.47 | 6.12 | 6.17 | 6.17 | qfq | 6,259,149 | 39,369,296 | -3.14% |
| 2024-10-10 | 6.49 | 6.65 | 6.22 | 6.37 | 6.37 | qfq | 8,240,374 | 52,863,878 | -2.30% |
| 2024-10-09 | 7.04 | 7.08 | 6.52 | 6.52 | 6.52 | qfq | 10,437,045 | 69,647,836 | -9.94% |
| 2024-10-08 | 7.85 | 7.85 | 6.82 | 7.24 | 7.24 | qfq | 19,306,356 | 140,728,136 | 1.26% |
| 2024-09-30 | 6.92 | 7.23 | 6.58 | 7.15 | 7.15 | qfq | 15,298,725 | 106,224,539 | 7.84% |
| 2024-09-27 | 6.40 | 6.66 | 6.30 | 6.63 | 6.63 | qfq | 7,070,420 | 45,754,000 | 4.57% |
| 2024-09-26 | 6.22 | 6.37 | 6.15 | 6.34 | 6.34 | qfq | 8,263,340 | 51,799,703 | 1.44% |
| 2024-09-25 | 6.10 | 6.43 | 6.05 | 6.25 | 6.25 | qfq | 12,498,790 | 77,523,205 | 3.48% |
| 2024-09-24 | 5.90 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 7,143,230 | 42,555,953 | 2.37% |
| 2024-09-23 | 5.84 | 5.90 | 5.60 | 5.90 | 5.90 | qfq | 5,309,361 | 30,825,312 | -0.67% |
| 2024-09-20 | 5.99 | 6.07 | 5.88 | 5.94 | 5.94 | qfq | 5,890,501 | 35,035,441 | -1.98% |
| 2024-09-19 | 5.97 | 6.06 | 5.88 | 6.06 | 6.06 | qfq | 7,259,281 | 43,472,750 | 1.51% |
| 2024-09-18 | 6.02 | 6.07 | 5.80 | 5.97 | 5.97 | qfq | 6,790,100 | 40,085,653 | -1.81% |
| 2024-09-13 | 5.96 | 6.12 | 5.80 | 6.08 | 6.08 | qfq | 8,680,760 | 52,048,150 | 0.00% |
| 2024-09-12 | 5.99 | 6.24 | 5.92 | 6.08 | 6.08 | qfq | 12,446,851 | 75,780,831 | 0.83% |
| 2024-09-11 | 5.89 | 6.10 | 5.80 | 6.03 | 6.03 | qfq | 12,520,730 | 74,571,714 | 2.38% |
| 2024-09-10 | 6.13 | 6.14 | 5.74 | 5.89 | 5.89 | qfq | 14,628,669 | 86,683,369 | -0.17% |
| 2024-09-09 | 5.36 | 5.90 | 5.26 | 5.90 | 5.90 | qfq | 7,659,599 | 43,595,469 | 10.07% |
| 2024-09-06 | 5.54 | 5.58 | 5.34 | 5.36 | 5.36 | qfq | 2,992,450 | 16,151,989 | -3.07% |
| 2024-09-05 | 5.37 | 5.53 | 5.37 | 5.53 | 5.53 | qfq | 2,838,480 | 15,551,592 | 2.79% |
| 2024-09-04 | 5.43 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 2,211,490 | 11,958,563 | -1.47% |
| 2024-09-03 | 5.48 | 5.53 | 5.41 | 5.46 | 5.46 | qfq | 2,004,800 | 10,950,542 | 0.18% |
| 2024-09-02 | 5.57 | 5.62 | 5.43 | 5.45 | 5.45 | qfq | 2,081,100 | 11,505,462 | -1.80% |
| 2024-08-30 | 5.44 | 5.66 | 5.44 | 5.55 | 5.55 | qfq | 3,334,244 | 18,555,251 | 2.02% |
| 2024-08-29 | 5.35 | 5.51 | 5.34 | 5.44 | 5.44 | qfq | 3,303,930 | 17,918,440 | 0.37% |
| 2024-08-28 | 5.45 | 5.59 | 5.34 | 5.42 | 5.42 | qfq | 3,408,400 | 18,635,275 | -1.45% |
| 2024-08-27 | 5.57 | 5.70 | 5.44 | 5.50 | 5.50 | qfq | 3,483,030 | 19,237,243 | -1.26% |
| 2024-08-26 | 5.38 | 5.64 | 5.36 | 5.57 | 5.57 | qfq | 3,481,750 | 19,334,513 | 4.11% |
| 2024-08-23 | 5.48 | 5.51 | 5.31 | 5.35 | 5.35 | qfq | 3,171,187 | 17,025,695 | -2.37% |
| 2024-08-22 | 5.59 | 5.69 | 5.45 | 5.48 | 5.48 | qfq | 3,599,391 | 19,874,668 | -1.97% |
| 2024-08-21 | 5.70 | 5.75 | 5.56 | 5.59 | 5.59 | qfq | 3,974,390 | 22,374,512 | -2.44% |
| 2024-08-20 | 5.92 | 5.99 | 5.71 | 5.73 | 5.73 | qfq | 3,985,600 | 23,179,452 | -2.39% |
| 2024-08-19 | 5.81 | 6.03 | 5.70 | 5.87 | 5.87 | qfq | 5,259,600 | 30,926,263 | 0.17% |
| 2024-08-16 | 5.98 | 6.03 | 5.84 | 5.86 | 5.86 | qfq | 5,948,027 | 35,363,776 | -2.82% |
| 2024-08-15 | 5.83 | 6.03 | 5.74 | 6.03 | 6.03 | qfq | 8,476,687 | 50,205,483 | 3.61% |
| 2024-08-14 | 5.85 | 5.93 | 5.81 | 5.82 | 5.82 | qfq | 4,902,330 | 28,728,480 | -1.36% |
| 2024-08-13 | 5.86 | 5.94 | 5.70 | 5.90 | 5.90 | qfq | 5,894,850 | 34,396,908 | 0.34% |
| 2024-08-12 | 6.01 | 6.03 | 5.81 | 5.88 | 5.88 | qfq | 6,466,750 | 37,960,994 | -2.65% |
| 2024-08-09 | 6.21 | 6.27 | 5.97 | 6.04 | 6.04 | qfq | 10,412,515 | 63,162,131 | -2.74% |
| 2024-08-08 | 6.11 | 6.69 | 6.00 | 6.21 | 6.21 | qfq | 17,238,545 | 108,478,897 | 1.64% |
| 2024-08-07 | 5.56 | 6.11 | 5.49 | 6.11 | 6.11 | qfq | 8,289,520 | 48,874,845 | 10.09% |
| 2024-08-06 | 5.39 | 5.57 | 5.39 | 5.55 | 5.55 | qfq | 2,462,200 | 13,540,035 | 2.97% |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.39 | 5.39 | qfq | 2,174,900 | 11,931,669 | -2.36% |
| 2024-08-02 | 5.59 | 5.65 | 5.48 | 5.52 | 5.52 | qfq | 2,124,700 | 11,848,946 | -1.25% |
| 2024-08-01 | 5.62 | 5.80 | 5.55 | 5.59 | 5.59 | qfq | 2,726,820 | 15,297,320 | -0.18% |
| 2024-07-31 | 5.37 | 5.61 | 5.34 | 5.60 | 5.60 | qfq | 2,935,030 | 16,221,068 | 4.48% |
| 2024-07-30 | 5.32 | 5.42 | 5.29 | 5.36 | 5.36 | qfq | 1,775,900 | 9,493,920 | 0.75% |
| 2024-07-29 | 5.37 | 5.38 | 5.23 | 5.32 | 5.32 | qfq | 2,313,150 | 12,278,710 | 0.76% |
| 2024-07-26 | 5.18 | 5.31 | 5.15 | 5.28 | 5.28 | qfq | 2,412,910 | 12,644,129 | 2.72% |
| 2024-07-25 | 5.04 | 5.24 | 5.03 | 5.14 | 5.14 | qfq | 1,867,320 | 9,606,382 | 0.78% |
| 2024-07-24 | 5.15 | 5.24 | 5.07 | 5.10 | 5.10 | qfq | 2,624,120 | 13,486,410 | -1.54% |
| 2024-07-23 | 5.30 | 5.38 | 5.18 | 5.18 | 5.18 | qfq | 2,574,587 | 13,627,486 | -2.08% |
| 2024-07-22 | 5.28 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 2,179,700 | 11,537,512 | 0.57% |
| 2024-07-19 | 5.26 | 5.30 | 5.15 | 5.26 | 5.26 | qfq | 2,116,960 | 11,082,740 | 0.38% |
| 2024-07-18 | 5.22 | 5.26 | 5.00 | 5.24 | 5.24 | qfq | 3,001,330 | 15,457,439 | 0.58% |
| 2024-07-17 | 5.18 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 2,189,100 | 11,394,062 | 0.19% |
| 2024-07-16 | 5.31 | 5.34 | 5.16 | 5.20 | 5.20 | qfq | 3,059,220 | 15,958,252 | -2.07% |
| 2024-07-15 | 5.45 | 5.60 | 5.28 | 5.31 | 5.31 | qfq | 2,640,570 | 14,144,817 | -3.28% |
| 2024-07-12 | 5.49 | 5.61 | 5.43 | 5.49 | 5.49 | qfq | 2,873,980 | 15,813,262 | 0.00% |
| 2024-07-11 | 5.33 | 5.52 | 5.32 | 5.49 | 5.49 | qfq | 3,014,130 | 16,410,444 | 4.77% |
| 2024-07-10 | 5.40 | 5.44 | 5.18 | 5.24 | 5.24 | qfq | 3,815,660 | 20,223,607 | -3.50% |
| 2024-07-09 | 5.34 | 5.43 | 5.19 | 5.43 | 5.43 | qfq | 2,139,290 | 11,389,029 | 1.69% |
| 2024-07-08 | 5.54 | 5.58 | 5.34 | 5.34 | 5.34 | qfq | 1,812,400 | 9,800,669 | -3.61% |
| 2024-07-05 | 5.39 | 5.56 | 5.34 | 5.54 | 5.54 | qfq | 2,190,470 | 11,996,214 | 2.40% |
| 2024-07-04 | 5.60 | 5.69 | 5.40 | 5.41 | 5.41 | qfq | 3,507,690 | 19,285,591 | -4.08% |
| 2024-07-03 | 5.75 | 5.75 | 5.60 | 5.64 | 5.64 | qfq | 1,500,080 | 8,475,050 | -1.05% |
| 2024-07-02 | 5.69 | 5.79 | 5.62 | 5.70 | 5.70 | qfq | 2,452,963 | 14,012,259 | 1.24% |
| 2024-07-01 | 5.63 | 5.72 | 5.51 | 5.63 | 5.63 | qfq | 1,943,590 | 10,870,798 | 0.00% |
| 2024-06-28 | 5.52 | 5.75 | 5.52 | 5.63 | 5.63 | qfq | 2,218,700 | 12,616,697 | 0.00% |
| 2024-06-27 | 5.74 | 5.84 | 5.63 | 5.63 | 5.63 | qfq | 2,015,650 | 11,558,079 | -2.93% |
| 2024-06-26 | 5.62 | 5.81 | 5.54 | 5.80 | 5.77 | qfq | 2,335,243 | 13,272,318 | 3.20% |
| 2024-06-25 | 5.56 | 5.70 | 5.53 | 5.62 | 5.59 | qfq | 2,769,420 | 15,554,440 | 2.00% |
| 2024-06-24 | 5.71 | 5.71 | 5.44 | 5.51 | 5.48 | qfq | 3,582,873 | 19,836,112 | -3.67% |
| 2024-06-21 | 5.79 | 5.85 | 5.69 | 5.72 | 5.69 | qfq | 2,134,190 | 12,294,513 | -1.55% |
| 2024-06-20 | 5.93 | 5.98 | 5.78 | 5.81 | 5.78 | qfq | 1,953,430 | 11,435,620 | -2.35% |
| 2024-06-19 | 6.06 | 6.13 | 5.91 | 5.95 | 5.92 | qfq | 2,463,290 | 14,737,849 | -1.65% |
| 2024-06-18 | 5.99 | 6.09 | 5.94 | 6.05 | 6.01 | qfq | 1,833,600 | 11,049,873 | 1.51% |
| 2024-06-17 | 6.07 | 6.09 | 5.93 | 5.96 | 5.93 | qfq | 2,057,390 | 12,331,185 | -2.30% |
| 2024-06-14 | 6.24 | 6.24 | 6.00 | 6.10 | 6.06 | qfq | 2,190,920 | 13,373,553 | -1.29% |
| 2024-06-13 | 6.15 | 6.41 | 6.09 | 6.18 | 6.14 | qfq | 4,202,440 | 26,122,934 | 0.49% |
| 2024-06-12 | 5.93 | 6.18 | 5.93 | 6.15 | 6.11 | qfq | 3,257,200 | 19,840,816 | 3.54% |
| 2024-06-11 | 5.98 | 6.03 | 5.84 | 5.94 | 5.91 | qfq | 3,583,240 | 21,242,307 | -1.16% |
| 2024-06-07 | 5.71 | 6.07 | 5.71 | 6.01 | 5.97 | qfq | 6,396,200 | 37,991,861 | 6.37% |
| 2024-06-06 | 6.06 | 6.06 | 5.58 | 5.65 | 5.62 | qfq | 6,077,198 | 34,861,964 | -6.30% |
| 2024-06-05 | 6.16 | 6.18 | 5.97 | 6.03 | 5.99 | qfq | 3,225,660 | 19,479,592 | -1.63% |
| 2024-06-04 | 6.26 | 6.29 | 6.05 | 6.13 | 6.09 | qfq | 3,679,140 | 22,475,047 | -2.08% |
| 2024-06-03 | 6.42 | 6.46 | 6.20 | 6.26 | 6.22 | qfq | 3,639,600 | 22,942,173 | -2.64% |
| 2024-05-31 | 6.51 | 6.56 | 6.42 | 6.43 | 6.39 | qfq | 3,200,730 | 20,759,311 | -1.98% |
| 2024-05-30 | 6.69 | 6.88 | 6.55 | 6.56 | 6.52 | qfq | 3,335,600 | 22,221,280 | -1.35% |
| 2024-05-29 | 6.50 | 6.71 | 6.44 | 6.65 | 6.61 | qfq | 4,289,760 | 28,441,252 | 2.62% |
| 2024-05-28 | 6.56 | 6.67 | 6.47 | 6.48 | 6.44 | qfq | 2,723,890 | 17,777,176 | -1.22% |
| 2024-05-27 | 6.68 | 6.75 | 6.39 | 6.56 | 6.52 | qfq | 5,390,900 | 34,959,730 | -1.65% |
| 2024-05-24 | 6.75 | 6.81 | 6.63 | 6.67 | 6.63 | qfq | 3,249,709 | 21,788,682 | -0.74% |
| 2024-05-23 | 6.98 | 7.02 | 6.69 | 6.72 | 6.68 | qfq | 5,197,167 | 35,395,883 | -4.41% |
| 2024-05-22 | 6.99 | 7.13 | 6.89 | 7.03 | 6.99 | qfq | 4,995,509 | 34,932,713 | 0.29% |
| 2024-05-21 | 7.02 | 7.09 | 6.85 | 7.01 | 6.97 | qfq | 5,974,685 | 41,581,023 | -1.27% |
| 2024-05-20 | 7.60 | 7.60 | 7.04 | 7.10 | 7.06 | qfq | 11,452,400 | 82,762,687 | -2.61% |
| 2024-05-17 | 7.40 | 8.14 | 7.29 | 7.29 | 7.25 | qfq | 13,230,180 | 101,800,706 | -1.49% |
| 2024-05-16 | 7.16 | 7.43 | 7.15 | 7.40 | 7.36 | qfq | 4,291,730 | 31,594,910 | 3.21% |
| 2024-05-15 | 7.10 | 7.36 | 7.09 | 7.17 | 7.13 | qfq | 3,510,350 | 25,340,313 | 0.14% |
| 2024-05-14 | 7.04 | 7.21 | 7.04 | 7.16 | 7.12 | qfq | 2,909,280 | 20,764,342 | 1.27% |
| 2024-05-13 | 7.26 | 7.28 | 7.02 | 7.07 | 7.03 | qfq | 4,675,860 | 33,130,997 | -3.55% |
| 2024-05-10 | 7.69 | 7.69 | 7.28 | 7.33 | 7.29 | qfq | 4,604,530 | 34,011,938 | -1.87% |
| 2024-05-09 | 7.30 | 7.49 | 7.23 | 7.47 | 7.43 | qfq | 4,238,850 | 31,458,007 | 2.47% |
| 2024-05-08 | 7.58 | 7.58 | 7.26 | 7.29 | 7.25 | qfq | 4,055,010 | 29,851,888 | -3.44% |
| 2024-05-07 | 7.58 | 7.67 | 7.44 | 7.55 | 7.51 | qfq | 4,023,130 | 30,226,880 | 0.40% |
| 2024-05-06 | 7.18 | 7.58 | 7.18 | 7.52 | 7.48 | qfq | 6,573,200 | 48,710,236 | 5.32% |
| 2024-04-30 | 7.40 | 7.44 | 7.01 | 7.14 | 7.10 | qfq | 5,295,900 | 37,946,140 | -3.25% |
| 2024-04-29 | 7.19 | 7.41 | 7.11 | 7.38 | 7.34 | qfq | 5,440,980 | 39,703,954 | 3.65% |
| 2024-04-26 | 7.30 | 7.30 | 6.79 | 7.12 | 7.08 | qfq | 7,096,900 | 50,329,323 | -3.26% |
| 2024-04-25 | 7.55 | 7.55 | 7.31 | 7.36 | 7.32 | qfq | 2,952,500 | 21,799,363 | -0.41% |
| 2024-04-24 | 7.27 | 7.42 | 7.21 | 7.39 | 7.35 | qfq | 3,365,920 | 24,671,146 | 2.64% |
| 2024-04-23 | 7.12 | 7.29 | 7.11 | 7.20 | 7.16 | qfq | 3,550,000 | 25,619,527 | 1.12% |
| 2024-04-22 | 7.28 | 7.35 | 6.97 | 7.12 | 7.08 | qfq | 4,523,000 | 32,315,041 | -2.60% |
| 2024-04-19 | 7.40 | 7.54 | 7.20 | 7.31 | 7.27 | qfq | 4,980,060 | 36,706,117 | -1.62% |
| 2024-04-18 | 7.43 | 7.62 | 7.26 | 7.43 | 7.39 | qfq | 9,193,030 | 68,385,034 | 1.36% |
| 2024-04-17 | 6.71 | 7.33 | 6.71 | 7.33 | 7.29 | qfq | 7,317,360 | 52,053,621 | 10.06% |
| 2024-04-16 | 7.21 | 7.21 | 6.51 | 6.66 | 6.62 | qfq | 10,972,190 | 73,218,176 | -7.76% |
| 2024-04-15 | 7.90 | 8.01 | 7.22 | 7.22 | 7.18 | qfq | 8,514,280 | 63,040,178 | -9.98% |
| 2024-04-12 | 8.02 | 8.18 | 7.99 | 8.02 | 7.97 | qfq | 2,626,560 | 21,170,645 | -0.25% |
| 2024-04-11 | 8.00 | 8.24 | 7.90 | 8.04 | 7.99 | qfq | 2,946,031 | 23,896,742 | -0.50% |
| 2024-04-10 | 8.27 | 8.28 | 8.00 | 8.08 | 8.03 | qfq | 4,612,370 | 37,162,571 | -2.06% |
| 2024-04-09 | 8.22 | 8.34 | 8.07 | 8.25 | 8.20 | qfq | 3,435,470 | 28,126,203 | 0.61% |
| 2024-04-08 | 8.55 | 8.58 | 8.19 | 8.20 | 8.15 | qfq | 3,797,050 | 31,703,095 | -3.19% |
| 2024-04-03 | 8.56 | 8.63 | 8.36 | 8.47 | 8.42 | qfq | 4,593,130 | 38,777,353 | -1.74% |
| 2024-04-02 | 8.55 | 8.85 | 8.50 | 8.62 | 8.57 | qfq | 6,252,680 | 54,079,365 | 1.29% |
| 2024-04-01 | 8.75 | 8.75 | 8.44 | 8.51 | 8.46 | qfq | 5,498,060 | 46,871,199 | -0.82% |
| 2024-03-29 | 8.45 | 8.66 | 8.40 | 8.58 | 8.53 | qfq | 4,594,540 | 39,147,167 | 1.90% |
| 2024-03-28 | 8.22 | 8.74 | 8.17 | 8.42 | 8.37 | qfq | 6,393,180 | 54,038,795 | 1.94% |
| 2024-03-27 | 8.35 | 8.51 | 8.24 | 8.26 | 8.21 | qfq | 6,405,800 | 53,580,077 | -0.72% |
| 2024-03-26 | 8.50 | 8.60 | 8.17 | 8.32 | 8.27 | qfq | 8,832,750 | 73,646,759 | -2.46% |
| 2024-03-25 | 9.20 | 9.25 | 8.50 | 8.53 | 8.48 | qfq | 11,242,150 | 99,177,116 | -7.28% |
| 2024-03-22 | 9.48 | 9.55 | 9.09 | 9.20 | 9.15 | qfq | 5,841,110 | 54,244,100 | -2.54% |
| 2024-03-21 | 9.33 | 9.53 | 9.20 | 9.44 | 9.38 | qfq | 5,772,110 | 54,080,141 | 1.94% |
| 2024-03-20 | 9.15 | 9.43 | 9.15 | 9.26 | 9.21 | qfq | 3,831,350 | 35,620,436 | -0.32% |
| 2024-03-19 | 9.25 | 9.55 | 9.25 | 9.29 | 9.24 | qfq | 5,848,880 | 55,015,748 | 0.43% |
| 2024-03-18 | 8.94 | 9.54 | 8.93 | 9.25 | 9.20 | qfq | 10,798,280 | 99,443,750 | 4.17% |
| 2024-03-15 | 8.85 | 8.89 | 8.75 | 8.88 | 8.83 | qfq | 3,922,230 | 34,571,314 | 0.34% |
| 2024-03-14 | 8.80 | 8.90 | 8.69 | 8.85 | 8.80 | qfq | 4,834,410 | 42,554,216 | 0.00% |
| 2024-03-13 | 8.89 | 8.95 | 8.75 | 8.85 | 8.80 | qfq | 5,163,200 | 45,561,405 | -0.56% |
| 2024-03-12 | 8.63 | 8.95 | 8.54 | 8.90 | 8.85 | qfq | 7,021,285 | 61,470,913 | 3.13% |
| 2024-03-11 | 8.42 | 8.65 | 8.38 | 8.63 | 8.58 | qfq | 6,729,654 | 57,623,330 | 2.49% |
| 2024-03-08 | 8.39 | 8.55 | 8.30 | 8.42 | 8.37 | qfq | 5,513,334 | 46,454,809 | 0.36% |
| 2024-03-07 | 8.75 | 8.75 | 8.39 | 8.39 | 8.34 | qfq | 12,059,034 | 103,471,996 | -5.62% |
| 2024-03-06 | 8.10 | 8.91 | 8.05 | 8.89 | 8.84 | qfq | 19,159,354 | 166,474,555 | 9.75% |
| 2024-03-05 | 8.27 | 8.27 | 8.02 | 8.10 | 8.05 | qfq | 5,628,251 | 45,781,398 | -2.41% |
| 2024-03-04 | 8.41 | 8.53 | 8.19 | 8.30 | 8.25 | qfq | 4,554,630 | 37,809,845 | -0.95% |
| 2024-03-01 | 8.40 | 8.60 | 8.21 | 8.38 | 8.33 | qfq | 6,179,630 | 51,913,761 | -0.24% |
| 2024-02-29 | 8.33 | 8.55 | 8.00 | 8.40 | 8.35 | qfq | 10,789,837 | 89,177,613 | 0.60% |
| 2024-02-28 | 8.74 | 9.05 | 8.18 | 8.35 | 8.30 | qfq | 11,894,734 | 103,045,000 | -4.90% |
| 2024-02-27 | 8.58 | 8.79 | 8.49 | 8.78 | 8.73 | qfq | 10,885,236 | 94,159,190 | 1.39% |
| 2024-02-26 | 8.40 | 8.74 | 8.26 | 8.66 | 8.61 | qfq | 13,570,634 | 116,025,968 | 4.84% |
| 2024-02-23 | 7.65 | 8.26 | 7.65 | 8.26 | 8.21 | qfq | 11,318,180 | 90,185,421 | 9.99% |
| 2024-02-22 | 7.20 | 7.55 | 7.15 | 7.51 | 7.47 | qfq | 11,450,475 | 84,013,860 | 3.02% |
| 2024-02-21 | 7.11 | 7.82 | 7.07 | 7.29 | 7.25 | qfq | 14,430,418 | 106,908,571 | 2.53% |
| 2024-02-20 | 6.67 | 7.11 | 6.38 | 7.11 | 7.07 | qfq | 7,933,241 | 53,935,160 | 10.06% |
| 2024-02-19 | 6.14 | 6.46 | 6.00 | 6.46 | 6.42 | qfq | 9,170,119 | 58,291,121 | 10.05% |
| 2024-02-08 | 5.30 | 5.87 | 4.88 | 5.87 | 5.84 | qfq | 12,233,565 | 66,537,804 | 9.93% |
| 2024-02-07 | 5.92 | 5.97 | 5.30 | 5.34 | 5.31 | qfq | 13,008,225 | 70,821,864 | -9.34% |
| 2024-02-06 | 5.88 | 6.28 | 5.88 | 5.89 | 5.86 | qfq | 9,698,690 | 57,800,640 | -9.80% |
| 2024-02-05 | 7.19 | 7.26 | 6.53 | 6.53 | 6.49 | qfq | 5,561,661 | 36,962,077 | -10.06% |
| 2024-02-02 | 7.81 | 7.93 | 6.98 | 7.26 | 7.22 | qfq | 7,588,181 | 56,313,878 | -6.32% |
| 2024-02-01 | 8.09 | 8.11 | 7.65 | 7.75 | 7.70 | qfq | 6,892,490 | 53,796,427 | -3.85% |
| 2024-01-31 | 8.67 | 8.67 | 8.05 | 8.06 | 8.01 | qfq | 5,227,310 | 43,504,255 | -5.18% |
| 2024-01-30 | 8.96 | 8.96 | 8.49 | 8.50 | 8.45 | qfq | 3,317,770 | 28,841,356 | -4.06% |
| 2024-01-29 | 9.26 | 9.34 | 8.85 | 8.86 | 8.81 | qfq | 3,476,300 | 31,302,565 | -4.32% |
| 2024-01-26 | 9.22 | 9.49 | 9.19 | 9.26 | 9.21 | qfq | 3,487,590 | 32,613,022 | 0.33% |
| 2024-01-25 | 8.97 | 9.25 | 8.84 | 9.23 | 9.18 | qfq | 4,098,260 | 37,218,894 | 3.82% |
| 2024-01-24 | 8.90 | 9.12 | 8.64 | 8.89 | 8.84 | qfq | 4,738,000 | 42,026,760 | -0.11% |
| 2024-01-23 | 9.00 | 9.08 | 8.59 | 8.90 | 8.85 | qfq | 5,733,490 | 50,590,565 | -1.00% |
| 2024-01-22 | 9.75 | 9.95 | 8.92 | 8.99 | 8.94 | qfq | 6,273,920 | 58,630,282 | -7.79% |
| 2024-01-19 | 10.05 | 10.10 | 9.68 | 9.75 | 9.69 | qfq | 4,545,500 | 44,719,319 | -2.79% |
| 2024-01-18 | 10.06 | 10.11 | 9.60 | 10.03 | 9.97 | qfq | 5,731,330 | 56,364,569 | -0.40% |
| 2024-01-17 | 10.46 | 10.46 | 10.06 | 10.07 | 10.01 | qfq | 3,045,800 | 31,010,639 | -3.64% |
| 2024-01-16 | 10.68 | 10.68 | 10.21 | 10.45 | 10.39 | qfq | 3,598,800 | 37,263,596 | -1.32% |
| 2024-01-15 | 10.70 | 10.70 | 10.45 | 10.59 | 10.53 | qfq | 2,334,060 | 24,614,097 | -0.66% |
| 2024-01-12 | 10.74 | 10.91 | 10.56 | 10.66 | 10.60 | qfq | 3,200,830 | 34,440,137 | -0.74% |
| 2024-01-11 | 10.61 | 10.82 | 10.48 | 10.74 | 10.68 | qfq | 3,116,210 | 33,380,556 | 1.03% |
| 2024-01-10 | 10.79 | 10.84 | 10.59 | 10.63 | 10.57 | qfq | 3,288,850 | 35,222,769 | -1.48% |
| 2024-01-09 | 10.93 | 11.00 | 10.68 | 10.79 | 10.73 | qfq | 4,067,590 | 44,154,105 | 0.09% |
| 2024-01-08 | 10.90 | 11.05 | 10.76 | 10.78 | 10.72 | qfq | 3,451,201 | 37,599,287 | -1.55% |
| 2024-01-05 | 11.20 | 11.34 | 10.86 | 10.95 | 10.89 | qfq | 4,981,550 | 55,038,727 | -2.58% |
| 2024-01-04 | 11.00 | 11.38 | 10.97 | 11.24 | 11.17 | qfq | 5,259,950 | 58,892,470 | 1.72% |
| 2024-01-03 | 11.17 | 11.17 | 10.83 | 11.05 | 10.99 | qfq | 4,882,090 | 53,529,227 | 0.00% |
| 2024-01-02 | 11.20 | 11.22 | 11.00 | 11.05 | 10.99 | qfq | 4,495,160 | 49,788,763 | -0.90% |
| 2023-12-29 | 10.89 | 11.29 | 10.78 | 11.15 | 11.08 | qfq | 8,884,450 | 98,192,978 | 2.39% |
| 2023-12-28 | 10.13 | 10.96 | 9.99 | 10.89 | 10.83 | qfq | 9,554,180 | 101,528,684 | 7.93% |
| 2023-12-27 | 10.01 | 10.19 | 9.60 | 10.09 | 10.03 | qfq | 7,377,480 | 73,531,637 | -0.69% |
| 2023-12-26 | 10.58 | 10.63 | 10.11 | 10.16 | 10.10 | qfq | 6,969,610 | 71,820,587 | -4.33% |
| 2023-12-25 | 10.55 | 11.00 | 10.35 | 10.62 | 10.56 | qfq | 8,188,185 | 87,574,439 | -0.75% |
| 2023-12-22 | 10.79 | 11.19 | 10.35 | 10.70 | 10.64 | qfq | 11,716,275 | 124,712,717 | -1.29% |
| 2023-12-21 | 12.08 | 12.10 | 10.68 | 10.84 | 10.78 | qfq | 22,784,795 | 251,200,925 | -8.68% |
| 2023-12-20 | 12.21 | 12.44 | 11.81 | 11.87 | 11.80 | qfq | 13,840,250 | 166,984,841 | -3.10% |
| 2023-12-19 | 12.19 | 12.40 | 12.00 | 12.25 | 12.18 | qfq | 14,290,040 | 174,513,356 | 1.41% |
| 2023-12-18 | 11.78 | 12.17 | 11.50 | 12.08 | 12.01 | qfq | 18,270,965 | 218,208,410 | 3.96% |
| 2023-12-15 | 10.97 | 11.70 | 10.97 | 11.62 | 11.55 | qfq | 15,823,700 | 179,991,063 | 5.73% |
| 2023-12-14 | 10.30 | 11.10 | 10.30 | 10.99 | 10.93 | qfq | 12,160,330 | 132,490,317 | 6.39% |
| 2023-12-13 | 10.28 | 10.43 | 10.18 | 10.33 | 10.27 | qfq | 3,970,981 | 41,009,021 | 0.49% |
| 2023-12-12 | 10.40 | 10.48 | 10.22 | 10.28 | 10.22 | qfq | 3,991,740 | 41,202,640 | -1.25% |
| 2023-12-11 | 10.18 | 10.58 | 10.18 | 10.41 | 10.35 | qfq | 6,927,670 | 72,283,997 | 2.06% |
| 2023-12-08 | 10.82 | 10.83 | 10.19 | 10.20 | 10.14 | qfq | 9,546,870 | 99,828,192 | -5.82% |
| 2023-12-07 | 10.80 | 10.93 | 10.70 | 10.83 | 10.77 | qfq | 4,299,290 | 46,445,619 | 0.46% |
| 2023-12-06 | 10.70 | 10.93 | 10.61 | 10.78 | 10.72 | qfq | 4,886,600 | 52,811,750 | 1.13% |
| 2023-12-05 | 10.70 | 10.84 | 10.61 | 10.66 | 10.60 | qfq | 4,573,990 | 49,040,913 | -0.37% |
| 2023-12-04 | 10.71 | 11.04 | 10.64 | 10.70 | 10.64 | qfq | 6,609,070 | 71,150,078 | 0.00% |
| 2023-12-01 | 11.21 | 11.26 | 10.58 | 10.70 | 10.64 | qfq | 10,919,980 | 118,458,813 | -4.63% |
| 2023-11-30 | 11.40 | 11.57 | 11.15 | 11.22 | 11.15 | qfq | 5,601,700 | 63,262,245 | -1.58% |
| 2023-11-29 | 11.86 | 11.86 | 11.38 | 11.40 | 11.33 | qfq | 5,814,681 | 67,119,749 | -3.88% |
| 2023-11-28 | 11.89 | 11.94 | 11.78 | 11.86 | 11.79 | qfq | 3,989,872 | 47,272,822 | -0.25% |
| 2023-11-27 | 11.85 | 12.08 | 11.81 | 11.89 | 11.82 | qfq | 4,286,430 | 51,123,266 | 0.17% |
| 2023-11-24 | 11.86 | 11.99 | 11.73 | 11.87 | 11.80 | qfq | 4,795,740 | 56,873,533 | 0.34% |
| 2023-11-23 | 11.83 | 11.94 | 11.79 | 11.83 | 11.76 | qfq | 3,937,390 | 46,683,474 | -0.42% |
| 2023-11-22 | 12.11 | 12.16 | 11.83 | 11.88 | 11.81 | qfq | 4,598,420 | 55,023,546 | -2.38% |
| 2023-11-21 | 12.21 | 12.33 | 12.13 | 12.17 | 12.10 | qfq | 5,193,760 | 63,519,125 | -0.41% |
| 2023-11-20 | 12.15 | 12.25 | 11.58 | 12.22 | 12.15 | qfq | 8,529,250 | 101,975,839 | 1.33% |
| 2023-11-17 | 12.10 | 12.26 | 12.02 | 12.06 | 11.99 | qfq | 3,595,336 | 43,377,579 | -0.66% |
| 2023-11-16 | 12.23 | 12.48 | 12.10 | 12.14 | 12.07 | qfq | 5,394,370 | 66,279,154 | -0.98% |
| 2023-11-15 | 12.15 | 12.35 | 12.05 | 12.26 | 12.19 | qfq | 6,025,800 | 73,668,260 | 0.91% |
| 2023-11-14 | 12.40 | 12.44 | 11.97 | 12.15 | 12.08 | qfq | 9,398,040 | 114,255,065 | -2.33% |
| 2023-11-13 | 12.52 | 13.01 | 12.36 | 12.44 | 12.37 | qfq | 15,632,230 | 199,355,923 | 0.16% |
| 2023-11-10 | 12.32 | 12.52 | 12.32 | 12.42 | 12.35 | qfq | 2,888,620 | 35,865,723 | -0.08% |
| 2023-11-09 | 12.40 | 12.68 | 12.39 | 12.43 | 12.36 | qfq | 3,176,660 | 39,666,022 | 0.00% |
| 2023-11-08 | 12.40 | 12.53 | 12.26 | 12.43 | 12.36 | qfq | 4,786,680 | 59,289,825 | 0.00% |
| 2023-11-07 | 13.18 | 13.18 | 12.40 | 12.43 | 12.36 | qfq | 8,384,484 | 106,162,030 | -2.59% |
| 2023-11-06 | 12.70 | 12.80 | 12.08 | 12.76 | 12.69 | qfq | 7,458,610 | 93,799,969 | 0.31% |
| 2023-11-03 | 13.09 | 13.20 | 12.58 | 12.72 | 12.65 | qfq | 6,700,180 | 85,756,422 | -2.75% |
| 2023-11-02 | 13.47 | 13.47 | 13.02 | 13.08 | 13.00 | qfq | 3,808,050 | 50,121,469 | -2.68% |
| 2023-11-01 | 13.31 | 13.57 | 13.18 | 13.44 | 13.36 | qfq | 3,983,070 | 53,526,390 | 1.05% |
| 2023-10-31 | 13.21 | 13.41 | 13.13 | 13.30 | 13.22 | qfq | 5,591,320 | 74,111,294 | -0.75% |
| 2023-10-30 | 12.62 | 13.49 | 12.62 | 13.40 | 13.32 | qfq | 9,648,280 | 127,241,246 | 5.43% |
| 2023-10-27 | 12.59 | 12.85 | 12.41 | 12.71 | 12.64 | qfq | 4,340,740 | 55,126,897 | 1.19% |
| 2023-10-26 | 13.14 | 13.21 | 12.17 | 12.56 | 12.49 | qfq | 9,172,957 | 115,590,840 | -5.06% |
| 2023-10-25 | 12.82 | 13.25 | 12.79 | 13.23 | 13.15 | qfq | 6,388,680 | 83,447,401 | 3.85% |
| 2023-10-24 | 12.40 | 12.79 | 12.35 | 12.74 | 12.67 | qfq | 6,207,290 | 78,426,767 | 3.16% |
| 2023-10-23 | 12.23 | 12.50 | 12.16 | 12.35 | 12.28 | qfq | 7,496,940 | 92,459,575 | 1.06% |
| 2023-10-20 | 12.25 | 12.41 | 12.14 | 12.22 | 12.15 | qfq | 4,399,196 | 54,084,712 | -0.33% |
| 2023-10-19 | 12.09 | 12.35 | 12.08 | 12.26 | 12.19 | qfq | 6,248,370 | 76,493,927 | 0.74% |
| 2023-10-18 | 12.02 | 12.38 | 11.78 | 12.17 | 12.10 | qfq | 7,495,786 | 91,329,317 | 1.42% |
| 2023-10-17 | 11.41 | 12.02 | 11.41 | 12.00 | 11.93 | qfq | 4,762,800 | 55,863,584 | 5.17% |
| 2023-10-16 | 11.37 | 11.60 | 11.34 | 11.41 | 11.34 | qfq | 2,663,400 | 30,445,572 | -0.44% |
| 2023-10-13 | 11.47 | 11.49 | 11.30 | 11.46 | 11.39 | qfq | 3,509,710 | 40,009,322 | 0.35% |
| 2023-10-12 | 11.49 | 11.56 | 11.31 | 11.42 | 11.35 | qfq | 3,375,150 | 38,650,594 | 0.35% |
| 2023-10-11 | 11.68 | 11.68 | 11.31 | 11.38 | 11.31 | qfq | 4,344,667 | 49,667,837 | -1.47% |
| 2023-10-10 | 11.50 | 11.69 | 11.45 | 11.55 | 11.48 | qfq | 3,499,850 | 40,465,471 | 0.00% |
| 2023-10-09 | 11.66 | 11.85 | 11.38 | 11.55 | 11.48 | qfq | 7,524,410 | 86,752,124 | -0.52% |
| 2023-09-28 | 11.57 | 11.67 | 11.48 | 11.61 | 11.54 | qfq | 3,356,268 | 38,808,460 | -0.09% |
| 2023-09-27 | 11.63 | 11.73 | 11.51 | 11.62 | 11.55 | qfq | 4,362,650 | 50,742,406 | 0.09% |
| 2023-09-26 | 11.85 | 11.91 | 11.61 | 11.61 | 11.54 | qfq | 3,638,270 | 42,763,448 | -1.69% |
| 2023-09-25 | 12.14 | 12.19 | 11.80 | 11.81 | 11.74 | qfq | 4,806,010 | 57,422,943 | -2.24% |
| 2023-09-22 | 12.08 | 12.17 | 11.94 | 12.08 | 12.01 | qfq | 3,104,360 | 37,444,345 | 0.17% |
| 2023-09-21 | 12.39 | 12.39 | 12.05 | 12.06 | 11.99 | qfq | 4,196,590 | 51,050,562 | -3.13% |
| 2023-09-20 | 12.46 | 12.75 | 11.92 | 12.45 | 12.38 | qfq | 7,684,761 | 94,894,243 | 0.00% |
| 2023-09-19 | 12.39 | 12.59 | 12.33 | 12.45 | 12.38 | qfq | 3,202,260 | 39,864,664 | 0.24% |
| 2023-09-18 | 12.34 | 12.49 | 12.22 | 12.42 | 12.35 | qfq | 2,551,980 | 31,588,537 | 0.32% |
| 2023-09-15 | 12.26 | 12.49 | 12.11 | 12.38 | 12.31 | qfq | 3,542,000 | 43,681,415 | 1.14% |
| 2023-09-14 | 12.36 | 12.36 | 12.13 | 12.24 | 12.17 | qfq | 3,196,550 | 39,069,015 | -0.97% |
| 2023-09-13 | 12.54 | 12.55 | 12.24 | 12.36 | 12.29 | qfq | 3,886,880 | 48,017,838 | -0.96% |
| 2023-09-12 | 12.62 | 12.77 | 12.43 | 12.48 | 12.41 | qfq | 3,504,580 | 44,070,624 | -0.79% |
| 2023-09-11 | 12.47 | 12.59 | 12.40 | 12.58 | 12.51 | qfq | 4,125,854 | 51,585,183 | 0.64% |
| 2023-09-08 | 12.45 | 12.72 | 12.38 | 12.50 | 12.43 | qfq | 6,253,680 | 78,800,453 | 0.40% |
| 2023-09-07 | 12.30 | 12.65 | 12.28 | 12.45 | 12.38 | qfq | 7,402,480 | 92,019,625 | 0.65% |
| 2023-09-06 | 12.01 | 12.48 | 11.91 | 12.37 | 12.30 | qfq | 7,999,529 | 97,469,461 | 2.66% |
| 2023-09-05 | 11.78 | 12.12 | 11.78 | 12.05 | 11.98 | qfq | 7,422,420 | 88,884,444 | 1.43% |
| 2023-09-04 | 11.89 | 11.95 | 11.77 | 11.88 | 11.81 | qfq | 4,917,130 | 58,309,457 | 0.08% |
| 2023-09-01 | 11.79 | 11.97 | 11.66 | 11.87 | 11.80 | qfq | 5,261,430 | 62,288,916 | 0.51% |
| 2023-08-31 | 11.73 | 11.93 | 11.67 | 11.81 | 11.74 | qfq | 3,631,900 | 42,926,473 | 0.60% |
| 2023-08-30 | 11.48 | 11.79 | 11.42 | 11.74 | 11.67 | qfq | 3,776,770 | 44,170,524 | 2.80% |
| 2023-08-29 | 11.02 | 11.49 | 10.88 | 11.42 | 11.35 | qfq | 3,802,769 | 43,085,858 | 3.35% |
| 2023-08-28 | 11.74 | 11.74 | 10.88 | 11.05 | 10.99 | qfq | 3,153,200 | 34,974,492 | 0.00% |
| 2023-08-25 | 11.12 | 11.20 | 10.70 | 11.05 | 10.99 | qfq | 4,610,900 | 50,574,810 | -1.43% |
| 2023-08-24 | 11.33 | 11.34 | 10.97 | 11.21 | 11.14 | qfq | 2,348,430 | 26,171,949 | -0.44% |
| 2023-08-23 | 11.48 | 11.48 | 11.16 | 11.26 | 11.19 | qfq | 2,795,550 | 31,491,135 | -0.79% |
| 2023-08-22 | 11.38 | 11.49 | 11.21 | 11.35 | 11.28 | qfq | 4,156,620 | 47,108,921 | 0.27% |
| 2023-08-21 | 11.55 | 11.86 | 11.32 | 11.32 | 11.25 | qfq | 4,247,200 | 49,262,584 | -2.75% |
| 2023-08-18 | 11.68 | 11.78 | 11.61 | 11.64 | 11.57 | qfq | 3,985,700 | 46,651,308 | 0.09% |
| 2023-08-17 | 11.53 | 11.68 | 11.23 | 11.63 | 11.56 | qfq | 2,952,580 | 33,968,902 | 1.31% |
| 2023-08-16 | 11.51 | 11.60 | 11.42 | 11.48 | 11.41 | qfq | 3,521,510 | 40,507,662 | -0.09% |
| 2023-08-15 | 11.67 | 11.76 | 11.44 | 11.49 | 11.42 | qfq | 2,495,400 | 28,990,661 | -1.46% |
| 2023-08-14 | 11.62 | 11.75 | 11.32 | 11.66 | 11.59 | qfq | 2,420,280 | 27,983,587 | 0.87% |
| 2023-08-11 | 11.56 | 11.70 | 11.50 | 11.56 | 11.49 | qfq | 2,231,103 | 25,834,669 | -0.43% |
| 2023-08-10 | 11.72 | 11.74 | 11.61 | 11.61 | 11.54 | qfq | 1,785,370 | 20,822,191 | -0.51% |
| 2023-08-09 | 11.75 | 11.79 | 11.62 | 11.67 | 11.60 | qfq | 2,138,020 | 25,013,285 | -0.68% |
| 2023-08-08 | 11.71 | 11.86 | 11.65 | 11.75 | 11.68 | qfq | 1,540,560 | 18,071,178 | 0.00% |
| 2023-08-07 | 11.80 | 11.89 | 11.65 | 11.75 | 11.68 | qfq | 1,966,330 | 23,128,608 | -0.42% |
| 2023-08-04 | 11.89 | 11.89 | 11.69 | 11.80 | 11.73 | qfq | 1,930,630 | 22,756,511 | -0.34% |
| 2023-08-03 | 11.92 | 11.92 | 11.73 | 11.84 | 11.77 | qfq | 1,676,310 | 19,788,975 | -0.75% |
| 2023-08-02 | 11.76 | 11.93 | 11.70 | 11.93 | 11.86 | qfq | 3,575,030 | 42,324,190 | 0.76% |
| 2023-08-01 | 11.81 | 11.98 | 11.69 | 11.84 | 11.77 | qfq | 3,599,660 | 42,567,103 | 0.51% |
| 2023-07-31 | 11.95 | 11.95 | 11.70 | 11.78 | 11.71 | qfq | 2,113,930 | 24,891,841 | -0.17% |
| 2023-07-28 | 11.72 | 11.90 | 11.59 | 11.80 | 11.73 | qfq | 1,964,467 | 23,121,852 | 0.68% |
| 2023-07-27 | 11.79 | 11.81 | 11.65 | 11.72 | 11.65 | qfq | 1,579,500 | 18,521,515 | 0.00% |
| 2023-07-26 | 11.64 | 11.86 | 11.51 | 11.72 | 11.65 | qfq | 2,211,160 | 25,833,571 | 0.17% |
| 2023-07-25 | 11.41 | 11.75 | 11.41 | 11.70 | 11.63 | qfq | 1,908,427 | 22,225,007 | 2.01% |
| 2023-07-24 | 11.50 | 11.57 | 11.29 | 11.47 | 11.40 | qfq | 1,458,750 | 16,715,662 | -0.26% |
| 2023-07-21 | 11.58 | 11.79 | 11.45 | 11.50 | 11.43 | qfq | 1,627,950 | 18,776,446 | -0.95% |
| 2023-07-20 | 11.75 | 11.79 | 11.58 | 11.61 | 11.54 | qfq | 1,679,230 | 19,596,876 | -1.19% |
| 2023-07-19 | 11.86 | 11.97 | 11.71 | 11.75 | 11.68 | qfq | 2,034,890 | 24,001,049 | -1.18% |
| 2023-07-18 | 11.92 | 11.97 | 11.84 | 11.89 | 11.82 | qfq | 1,446,600 | 17,207,477 | -0.25% |
| 2023-07-17 | 11.81 | 12.01 | 11.81 | 11.92 | 11.85 | qfq | 2,384,980 | 28,418,672 | 0.00% |