RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST星农603789.SH
最近收盘价5.932026-07-17
最近交易日2026-07-17
成交量（股）9,031,190
成交额（元）54,674,476
日线记录721
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 721 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 | 6.22 | 6.30 | 5.77 | 5.93 | 5.93 | qfq | 9,031,190 | 54,674,476 | -5.87% |
| 2026-07-16 | 6.40 | 6.64 | 6.16 | 6.30 | 6.30 | qfq | 7,895,480 | 50,402,866 | -2.17% |
| 2026-07-15 | 6.40 | 6.60 | 6.38 | 6.44 | 6.44 | qfq | 5,583,655 | 36,194,026 | -2.13% |
| 2026-07-14 | 6.35 | 6.70 | 6.20 | 6.58 | 6.58 | qfq | 10,705,860 | 68,933,103 | 2.17% |
| 2026-07-13 | 6.64 | 7.04 | 6.33 | 6.44 | 6.44 | qfq | 12,208,660 | 81,440,481 | -5.01% |
| 2026-07-10 | 6.93 | 7.27 | 6.75 | 6.78 | 6.78 | qfq | 12,349,590 | 86,598,457 | -3.97% |
| 2026-07-09 | 7.30 | 7.68 | 6.91 | 7.06 | 7.06 | qfq | 19,365,202 | 140,902,468 | 0.43% |
| 2026-07-08 | 6.18 | 7.03 | 6.00 | 7.03 | 7.03 | qfq | 18,165,718 | 120,810,978 | 10.02% |
| 2026-07-07 | 7.00 | 7.00 | 6.29 | 6.39 | 6.39 | qfq | 24,275,360 | 159,009,183 | -8.58% |
| 2026-07-06 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | qfq | 2,552,670 | 17,843,163 | 10.08% |
| 2026-07-03 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | qfq | 648,890 | 4,120,452 | 4.96% |
| 2026-07-02 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | qfq | 73,200 | 442,860 | 5.03% |
| 2026-07-01 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 440,460 | 2,537,050 | 4.92% |
| 2026-06-23 | 5.24 | 5.49 | 5.24 | 5.49 | 5.49 | qfq | 5,606,461 | 30,692,271 | 4.97% |
| 2026-06-22 | 5.18 | 5.28 | 5.00 | 5.23 | 5.23 | qfq | 4,203,601 | 21,446,465 | -0.57% |
| 2026-06-18 | 5.30 | 5.40 | 5.22 | 5.26 | 5.26 | qfq | 2,577,530 | 13,643,486 | -1.31% |
| 2026-06-17 | 5.43 | 5.46 | 5.30 | 5.33 | 5.33 | qfq | 2,606,600 | 13,955,723 | -2.20% |
| 2026-06-16 | 5.52 | 5.55 | 5.43 | 5.45 | 5.45 | qfq | 2,119,960 | 11,588,696 | -1.09% |
| 2026-06-15 | 5.59 | 5.69 | 5.49 | 5.51 | 5.51 | qfq | 4,323,100 | 24,138,793 | -2.65% |
| 2026-06-12 | 5.47 | 5.67 | 5.47 | 5.66 | 5.66 | qfq | 6,846,406 | 38,640,763 | 4.81% |
| 2026-06-11 | 5.37 | 5.47 | 5.36 | 5.40 | 5.40 | qfq | 2,239,684 | 12,117,150 | -0.18% |
| 2026-06-10 | 5.45 | 5.48 | 5.26 | 5.41 | 5.41 | qfq | 3,462,130 | 18,514,526 | -0.37% |
| 2026-06-09 | 5.46 | 5.53 | 5.38 | 5.43 | 5.43 | qfq | 2,875,300 | 15,645,089 | -0.55% |
| 2026-06-08 | 5.59 | 5.70 | 5.43 | 5.46 | 5.46 | qfq | 3,336,290 | 18,489,413 | -4.38% |
| 2026-06-05 | 5.76 | 5.94 | 5.69 | 5.71 | 5.71 | qfq | 4,180,500 | 24,378,691 | -1.55% |
| 2026-06-04 | 5.73 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 3,620,440 | 21,023,041 | 0.17% |
| 2026-06-03 | 5.75 | 5.91 | 5.70 | 5.79 | 5.79 | qfq | 2,954,744 | 17,062,923 | 0.87% |
| 2026-06-02 | 5.77 | 5.79 | 5.67 | 5.74 | 5.74 | qfq | 2,532,460 | 14,505,562 | -0.17% |
| 2026-06-01 | 5.60 | 5.77 | 5.57 | 5.75 | 5.75 | qfq | 2,690,500 | 15,317,259 | 3.23% |
| 2026-05-29 | 5.60 | 5.77 | 5.56 | 5.57 | 5.57 | qfq | 3,500,090 | 19,874,086 | -0.71% |
| 2026-05-28 | 5.55 | 5.69 | 5.52 | 5.61 | 5.61 | qfq | 2,719,690 | 15,253,063 | 0.54% |
| 2026-05-27 | 5.73 | 5.73 | 5.46 | 5.58 | 5.58 | qfq | 4,204,230 | 23,436,861 | -2.79% |
| 2026-05-26 | 5.83 | 5.83 | 5.62 | 5.74 | 5.74 | qfq | 3,941,220 | 22,572,661 | -1.54% |
| 2026-05-25 | 5.80 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 3,683,080 | 21,446,682 | -0.51% |
| 2026-05-22 | 5.88 | 5.95 | 5.77 | 5.86 | 5.86 | qfq | 4,152,650 | 24,332,761 | -0.34% |
| 2026-05-21 | 5.95 | 6.08 | 5.86 | 5.88 | 5.88 | qfq | 5,917,700 | 35,351,561 | -2.65% |
| 2026-05-20 | 5.95 | 6.25 | 5.93 | 6.04 | 6.04 | qfq | 7,781,240 | 47,415,224 | 1.00% |
| 2026-05-18 | 5.99 | 5.99 | 5.90 | 5.98 | 5.98 | qfq | 2,183,310 | 12,974,075 | -0.17% |
| 2026-05-15 | 6.10 | 6.17 | 5.98 | 5.99 | 5.99 | qfq | 3,795,430 | 22,996,912 | -2.12% |
| 2026-05-14 | 6.02 | 6.20 | 5.95 | 6.12 | 6.12 | qfq | 5,065,437 | 30,862,660 | 1.32% |
| 2026-05-13 | 5.93 | 6.11 | 5.91 | 6.04 | 6.04 | qfq | 2,933,610 | 17,628,789 | 1.00% |
| 2026-05-12 | 6.07 | 6.07 | 5.92 | 5.98 | 5.98 | qfq | 3,824,880 | 22,846,174 | -1.81% |
| 2026-05-11 | 6.08 | 6.20 | 6.01 | 6.09 | 6.09 | qfq | 5,929,239 | 36,153,391 | 0.16% |
| 2026-05-08 | 5.87 | 6.17 | 5.86 | 6.08 | 6.08 | qfq | 5,851,640 | 35,398,867 | 2.70% |
| 2026-05-07 | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | qfq | 5,802,410 | 34,463,799 | -0.50% |
| 2026-05-06 | 5.70 | 5.95 | 5.62 | 5.95 | 5.95 | qfq | 5,588,840 | 32,131,304 | 4.94% |
| 2026-04-30 | 5.73 | 5.76 | 5.62 | 5.67 | 5.67 | qfq | 4,549,560 | 25,781,554 | -1.22% |
| 2026-04-29 | 5.55 | 5.82 | 5.54 | 5.74 | 5.74 | qfq | 6,696,130 | 37,997,556 | 2.50% |
| 2026-04-28 | 5.70 | 5.76 | 5.58 | 5.60 | 5.60 | qfq | 5,088,910 | 28,787,551 | -1.93% |
| 2026-04-27 | 6.00 | 6.00 | 5.69 | 5.71 | 5.71 | qfq | 8,440,280 | 49,256,332 | -0.70% |
| 2026-04-24 | 5.41 | 5.75 | 5.41 | 5.75 | 5.75 | qfq | 3,196,180 | 17,998,918 | 4.93% |
| 2026-04-23 | 5.72 | 5.73 | 5.40 | 5.48 | 5.48 | qfq | 5,616,890 | 31,109,762 | -3.52% |
| 2026-04-22 | 5.68 | 5.90 | 5.65 | 5.68 | 5.68 | qfq | 4,698,240 | 26,819,625 | -1.56% |
| 2026-04-21 | 5.61 | 5.80 | 5.61 | 5.77 | 5.77 | qfq | 7,124,820 | 40,649,222 | 4.53% |
| 2026-04-20 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | qfq | 2,778,280 | 15,054,492 | 4.94% |
| 2026-04-17 | 5.34 | 5.35 | 5.24 | 5.26 | 5.26 | qfq | 3,088,520 | 16,290,261 | -1.50% |
| 2026-04-16 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 2,022,530 | 10,805,185 | 0.19% |
| 2026-04-15 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | qfq | 2,355,400 | 12,609,753 | -1.11% |
| 2026-04-14 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | qfq | 2,702,240 | 14,567,609 | -1.10% |
| 2026-04-13 | 5.32 | 5.54 | 5.30 | 5.45 | 5.45 | qfq | 3,418,670 | 18,653,296 | 0.93% |
| 2026-04-10 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | qfq | 2,691,780 | 14,466,247 | 2.47% |
| 2026-04-09 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | qfq | 2,690,040 | 14,245,435 | -2.59% |
| 2026-04-08 | 5.40 | 5.41 | 5.33 | 5.41 | 5.41 | qfq | 2,551,510 | 13,730,320 | 2.46% |
| 2026-04-07 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | qfq | 3,008,401 | 15,819,739 | -1.12% |
| 2026-04-03 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | qfq | 6,206,250 | 33,498,448 | -4.64% |
| 2026-04-02 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | qfq | 2,582,200 | 14,528,335 | -1.41% |
| 2026-04-01 | 5.66 | 5.72 | 5.63 | 5.68 | 5.68 | qfq | 3,216,700 | 18,237,662 | 2.34% |
| 2026-03-31 | 5.92 | 5.93 | 5.55 | 5.55 | 5.55 | qfq | 5,319,100 | 30,394,263 | -3.65% |
| 2026-03-30 | 5.70 | 5.78 | 5.65 | 5.76 | 5.76 | qfq | 2,157,101 | 12,357,085 | -0.35% |
| 2026-03-27 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | qfq | 2,505,810 | 14,379,087 | 0.35% |
| 2026-03-26 | 5.85 | 5.96 | 5.71 | 5.76 | 5.76 | qfq | 3,148,450 | 18,216,512 | -2.54% |
| 2026-03-25 | 5.72 | 5.91 | 5.68 | 5.91 | 5.91 | qfq | 4,276,400 | 24,873,996 | 3.87% |
| 2026-03-24 | 5.70 | 5.86 | 5.54 | 5.69 | 5.69 | qfq | 7,512,280 | 42,519,115 | -1.90% |
| 2026-03-23 | 5.96 | 6.04 | 5.80 | 5.80 | 5.80 | qfq | 6,387,316 | 37,695,352 | -4.92% |
| 2026-03-20 | 6.34 | 6.38 | 6.04 | 6.10 | 6.10 | qfq | 10,366,740 | 64,069,584 | -3.79% |
| 2026-03-19 | 6.13 | 6.42 | 6.01 | 6.34 | 6.34 | qfq | 16,298,249 | 102,562,006 | 3.43% |
| 2026-03-18 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | qfq | 2,849,131 | 17,465,173 | 4.97% |
| 2026-03-17 | 5.68 | 5.92 | 5.65 | 5.84 | 5.84 | qfq | 10,492,050 | 61,127,401 | 3.55% |
| 2026-03-16 | 5.31 | 5.64 | 5.31 | 5.64 | 5.64 | qfq | 6,511,310 | 35,897,526 | 5.03% |
| 2026-03-13 | 5.36 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 2,334,270 | 12,507,139 | 0.00% |
| 2026-03-12 | 5.34 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 2,935,570 | 15,770,274 | -0.19% |
| 2026-03-11 | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 3,875,420 | 20,933,321 | -2.00% |
| 2026-03-10 | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | qfq | 1,869,790 | 10,260,673 | 0.92% |
| 2026-03-09 | 5.50 | 5.51 | 5.35 | 5.44 | 5.44 | qfq | 3,146,860 | 17,073,222 | -2.86% |
| 2026-03-06 | 5.40 | 5.64 | 5.37 | 5.60 | 5.60 | qfq | 2,670,660 | 14,747,571 | 3.32% |
| 2026-03-05 | 5.45 | 5.54 | 5.40 | 5.42 | 5.42 | qfq | 3,041,910 | 16,611,157 | 0.37% |
| 2026-03-04 | 5.45 | 5.50 | 5.34 | 5.40 | 5.40 | qfq | 3,203,700 | 17,328,432 | -0.92% |
| 2026-03-03 | 5.75 | 5.77 | 5.45 | 5.45 | 5.45 | qfq | 4,902,365 | 27,340,370 | -5.05% |
| 2026-03-02 | 5.85 | 5.86 | 5.71 | 5.74 | 5.74 | qfq | 1,957,899 | 11,325,141 | -2.21% |
| 2026-02-27 | 5.89 | 5.89 | 5.81 | 5.87 | 5.87 | qfq | 1,450,135 | 8,486,702 | 0.34% |
| 2026-02-26 | 5.87 | 5.93 | 5.77 | 5.85 | 5.85 | qfq | 2,079,040 | 12,155,419 | 0.17% |
| 2026-02-25 | 5.76 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 2,540,472 | 14,852,236 | 1.21% |
| 2026-02-24 | 5.68 | 5.81 | 5.68 | 5.77 | 5.77 | qfq | 2,080,709 | 11,949,986 | 1.94% |
| 2026-02-13 | 5.60 | 5.74 | 5.60 | 5.66 | 5.66 | qfq | 2,091,890 | 11,853,496 | -0.70% |
| 2026-02-12 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | qfq | 2,055,000 | 11,729,192 | -1.21% |
| 2026-02-11 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | qfq | 1,653,200 | 9,517,620 | 0.00% |
| 2026-02-10 | 5.70 | 5.83 | 5.70 | 5.77 | 5.77 | qfq | 2,519,930 | 14,551,468 | 1.23% |
| 2026-02-09 | 5.64 | 5.73 | 5.61 | 5.70 | 5.70 | qfq | 2,481,310 | 14,106,247 | 1.60% |
| 2026-02-06 | 5.57 | 5.62 | 5.54 | 5.61 | 5.61 | qfq | 1,864,940 | 10,422,213 | 0.36% |
| 2026-02-05 | 5.59 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 2,891,300 | 16,235,589 | -0.36% |
| 2026-02-04 | 5.54 | 5.65 | 5.54 | 5.61 | 5.61 | qfq | 4,211,990 | 23,545,563 | 1.08% |
| 2026-02-03 | 5.58 | 5.60 | 5.47 | 5.55 | 5.55 | qfq | 3,312,020 | 18,353,493 | 0.36% |
| 2026-02-02 | 5.65 | 5.81 | 5.53 | 5.53 | 5.53 | qfq | 8,375,960 | 46,616,995 | -4.98% |
| 2026-01-30 | 5.85 | 5.90 | 5.71 | 5.82 | 5.82 | qfq | 3,956,500 | 22,976,467 | -0.17% |
| 2026-01-29 | 5.56 | 5.85 | 5.55 | 5.83 | 5.83 | qfq | 6,725,340 | 38,809,957 | 4.67% |
| 2026-01-28 | 5.72 | 5.78 | 5.54 | 5.57 | 5.57 | qfq | 6,462,250 | 36,375,160 | -3.30% |
| 2026-01-27 | 5.68 | 5.86 | 5.52 | 5.76 | 5.76 | qfq | 5,774,871 | 32,852,018 | 1.77% |
| 2026-01-26 | 5.53 | 5.69 | 5.53 | 5.66 | 5.66 | qfq | 5,311,990 | 29,789,874 | 1.80% |
| 2026-01-23 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | qfq | 2,635,770 | 14,670,925 | 0.00% |
| 2026-01-22 | 5.53 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 4,070,750 | 22,453,306 | 0.54% |
| 2026-01-21 | 5.43 | 5.55 | 5.39 | 5.53 | 5.53 | qfq | 2,974,840 | 16,345,797 | 1.65% |
| 2026-01-20 | 5.40 | 5.50 | 5.39 | 5.44 | 5.44 | qfq | 2,726,840 | 14,806,964 | 0.37% |
| 2026-01-19 | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | qfq | 2,809,020 | 15,203,012 | 0.37% |
| 2026-01-16 | 5.39 | 5.42 | 5.35 | 5.40 | 5.40 | qfq | 2,325,140 | 12,524,609 | 0.00% |
| 2026-01-15 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | qfq | 4,046,860 | 21,891,664 | -1.82% |
| 2026-01-14 | 5.60 | 5.61 | 5.44 | 5.50 | 5.50 | qfq | 6,536,460 | 36,143,624 | -1.61% |
| 2026-01-13 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | qfq | 3,123,790 | 17,514,186 | -1.58% |
| 2026-01-12 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | qfq | 3,099,580 | 17,569,973 | 1.43% |
| 2026-01-09 | 5.58 | 5.67 | 5.56 | 5.60 | 5.60 | qfq | 2,327,300 | 13,062,443 | 0.00% |
| 2026-01-08 | 5.57 | 5.67 | 5.55 | 5.60 | 5.60 | qfq | 3,295,780 | 18,456,954 | 0.36% |
| 2026-01-07 | 5.70 | 5.73 | 5.49 | 5.58 | 5.58 | qfq | 6,530,510 | 36,432,093 | -0.71% |
| 2026-01-06 | 5.35 | 5.62 | 5.32 | 5.62 | 5.62 | qfq | 4,550,430 | 25,370,063 | 5.05% |
| 2026-01-05 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | qfq | 3,001,740 | 16,032,765 | 0.56% |
| 2025-12-31 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | qfq | 1,463,550 | 7,768,461 | -0.37% |
| 2025-12-30 | 5.36 | 5.41 | 5.34 | 5.34 | 5.34 | qfq | 2,102,580 | 11,291,174 | -0.74% |
| 2025-12-29 | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 1,981,930 | 10,712,980 | -1.47% |
| 2025-12-26 | 5.47 | 5.50 | 5.43 | 5.46 | 5.46 | qfq | 2,590,520 | 14,154,435 | 0.00% |
| 2025-12-25 | 5.45 | 5.53 | 5.43 | 5.46 | 5.46 | qfq | 2,037,920 | 11,175,323 | 0.37% |
| 2025-12-24 | 5.38 | 5.47 | 5.36 | 5.44 | 5.44 | qfq | 2,060,830 | 11,210,021 | 0.74% |
| 2025-12-23 | 5.41 | 5.41 | 5.33 | 5.40 | 5.40 | qfq | 1,662,990 | 8,923,837 | 0.00% |
| 2025-12-22 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | qfq | 2,017,190 | 10,914,616 | 0.19% |
| 2025-12-19 | 5.31 | 5.39 | 5.28 | 5.39 | 5.39 | qfq | 1,658,690 | 8,853,002 | 2.08% |
| 2025-12-18 | 5.26 | 5.42 | 5.25 | 5.28 | 5.28 | qfq | 1,678,100 | 8,970,566 | 0.00% |
| 2025-12-17 | 5.37 | 5.37 | 5.11 | 5.28 | 5.28 | qfq | 3,153,230 | 16,522,594 | -1.49% |
| 2025-12-16 | 5.40 | 5.47 | 5.34 | 5.36 | 5.36 | qfq | 1,806,800 | 9,731,337 | -0.56% |
| 2025-12-15 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | qfq | 2,118,300 | 11,457,520 | -1.82% |
| 2025-12-12 | 5.42 | 5.52 | 5.40 | 5.49 | 5.49 | qfq | 2,019,210 | 11,020,526 | 0.37% |
| 2025-12-11 | 5.59 | 5.60 | 5.41 | 5.47 | 5.47 | qfq | 4,206,200 | 22,994,439 | -1.62% |
| 2025-12-10 | 5.53 | 5.58 | 5.50 | 5.56 | 5.56 | qfq | 2,156,800 | 11,965,555 | 0.72% |
| 2025-12-09 | 5.60 | 5.64 | 5.51 | 5.52 | 5.52 | qfq | 3,288,040 | 18,287,365 | -1.78% |
| 2025-12-08 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | qfq | 3,337,700 | 18,925,407 | -2.09% |
| 2025-12-05 | 5.56 | 5.83 | 5.46 | 5.74 | 5.74 | qfq | 5,324,160 | 29,973,804 | 3.24% |
| 2025-12-04 | 5.66 | 5.68 | 5.53 | 5.56 | 5.56 | qfq | 3,004,360 | 16,794,314 | -2.11% |
| 2025-12-03 | 5.74 | 5.83 | 5.65 | 5.68 | 5.68 | qfq | 3,088,760 | 17,691,798 | -1.05% |
| 2025-12-02 | 5.79 | 5.85 | 5.69 | 5.74 | 5.74 | qfq | 3,306,200 | 18,957,543 | -1.20% |
| 2025-12-01 | 5.91 | 5.94 | 5.75 | 5.81 | 5.81 | qfq | 3,369,400 | 19,701,110 | -1.36% |
| 2025-11-28 | 5.90 | 5.93 | 5.76 | 5.89 | 5.89 | qfq | 6,129,250 | 35,845,218 | -0.51% |
| 2025-11-27 | 5.66 | 5.92 | 5.62 | 5.92 | 5.92 | qfq | 6,493,200 | 38,064,265 | 4.96% |
| 2025-11-26 | 5.67 | 5.74 | 5.64 | 5.64 | 5.64 | qfq | 2,890,010 | 16,443,343 | -0.35% |
| 2025-11-25 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | qfq | 3,575,260 | 20,262,834 | 0.71% |
| 2025-11-24 | 5.54 | 5.66 | 5.46 | 5.62 | 5.62 | qfq | 4,279,510 | 23,809,235 | 0.72% |
| 2025-11-21 | 5.79 | 5.82 | 5.58 | 5.58 | 5.58 | qfq | 5,931,710 | 33,566,446 | -3.79% |
| 2025-11-20 | 5.87 | 5.92 | 5.72 | 5.80 | 5.80 | qfq | 4,859,970 | 28,245,251 | -1.36% |
| 2025-11-19 | 6.01 | 6.05 | 5.83 | 5.88 | 5.88 | qfq | 4,616,100 | 27,301,020 | -2.16% |
| 2025-11-18 | 6.08 | 6.08 | 5.95 | 6.01 | 6.01 | qfq | 3,855,500 | 23,111,176 | -1.15% |
| 2025-11-17 | 6.14 | 6.16 | 6.04 | 6.08 | 6.08 | qfq | 4,062,270 | 24,753,643 | -1.14% |
| 2025-11-14 | 6.10 | 6.24 | 6.10 | 6.15 | 6.15 | qfq | 3,451,620 | 21,266,465 | 0.49% |
| 2025-11-13 | 6.12 | 6.15 | 6.03 | 6.12 | 6.12 | qfq | 4,036,800 | 24,580,779 | 0.16% |
| 2025-11-12 | 6.23 | 6.36 | 6.10 | 6.11 | 6.11 | qfq | 4,996,130 | 31,097,533 | -0.65% |
| 2025-11-11 | 6.30 | 6.38 | 6.10 | 6.15 | 6.15 | qfq | 8,800,990 | 54,871,014 | 0.00% |
| 2025-11-10 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | qfq | 6,528,810 | 39,122,416 | 4.95% |
| 2025-11-07 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | qfq | 2,455,200 | 14,434,752 | -0.51% |
| 2025-11-06 | 6.00 | 6.05 | 5.85 | 5.89 | 5.89 | qfq | 4,304,070 | 25,446,386 | -1.17% |
| 2025-11-05 | 5.87 | 6.02 | 5.87 | 5.96 | 5.96 | qfq | 2,836,820 | 16,920,939 | -0.50% |
| 2025-11-04 | 6.04 | 6.08 | 5.95 | 5.99 | 5.99 | qfq | 3,318,340 | 19,915,842 | -1.32% |
| 2025-11-03 | 5.94 | 6.10 | 5.89 | 6.07 | 6.07 | qfq | 4,494,150 | 27,018,769 | 2.36% |
| 2025-10-31 | 5.94 | 6.10 | 5.85 | 5.93 | 5.93 | qfq | 6,328,720 | 37,592,000 | 0.85% |
| 2025-10-30 | 5.75 | 5.92 | 5.73 | 5.88 | 5.88 | qfq | 3,687,030 | 21,618,795 | 1.91% |
| 2025-10-29 | 5.78 | 5.80 | 5.68 | 5.77 | 5.77 | qfq | 2,046,440 | 11,717,861 | -0.35% |
| 2025-10-28 | 5.80 | 5.88 | 5.77 | 5.79 | 5.79 | qfq | 2,434,520 | 14,170,933 | -0.34% |
| 2025-10-27 | 5.91 | 5.93 | 5.80 | 5.81 | 5.81 | qfq | 2,629,030 | 15,361,423 | -1.69% |
| 2025-10-24 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | qfq | 2,418,480 | 14,193,029 | 1.55% |
| 2025-10-23 | 5.83 | 5.86 | 5.74 | 5.82 | 5.82 | qfq | 2,513,590 | 14,580,684 | -0.68% |
| 2025-10-22 | 5.83 | 5.94 | 5.79 | 5.86 | 5.86 | qfq | 2,921,700 | 17,162,227 | 1.03% |
| 2025-10-21 | 5.66 | 5.84 | 5.66 | 5.80 | 5.80 | qfq | 2,742,610 | 15,820,010 | 2.47% |
| 2025-10-20 | 5.60 | 5.67 | 5.58 | 5.66 | 5.66 | qfq | 2,460,604 | 13,874,274 | 1.62% |
| 2025-10-17 | 5.60 | 5.76 | 5.56 | 5.57 | 5.57 | qfq | 3,516,200 | 19,898,516 | -0.71% |
| 2025-10-16 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 1,984,962 | 11,143,525 | -0.18% |
| 2025-10-15 | 5.61 | 5.64 | 5.56 | 5.62 | 5.62 | qfq | 3,428,217 | 19,207,291 | 0.18% |
| 2025-10-14 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 2,650,143 | 15,011,749 | -0.71% |
| 2025-10-13 | 5.51 | 5.68 | 5.51 | 5.65 | 5.65 | qfq | 4,387,000 | 24,547,636 | -0.70% |
| 2025-10-10 | 5.60 | 5.75 | 5.60 | 5.69 | 5.69 | qfq | 4,976,440 | 28,230,588 | 0.71% |
| 2025-10-09 | 5.56 | 5.71 | 5.56 | 5.65 | 5.65 | qfq | 11,035,562 | 62,000,653 | -1.05% |
| 2025-09-30 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | qfq | 787,800 | 4,498,338 | -4.99% |
| 2025-09-29 | 6.13 | 6.14 | 5.98 | 6.01 | 6.01 | qfq | 3,093,700 | 18,692,340 | 0.84% |
| 2025-09-26 | 5.99 | 6.02 | 5.90 | 5.96 | 5.96 | qfq | 2,549,869 | 15,207,920 | -0.17% |
| 2025-09-25 | 6.01 | 6.07 | 5.94 | 5.97 | 5.97 | qfq | 2,171,100 | 12,994,305 | -0.50% |
| 2025-09-24 | 5.91 | 6.01 | 5.89 | 6.00 | 6.00 | qfq | 3,656,890 | 21,805,575 | -0.66% |
| 2025-09-23 | 6.21 | 6.22 | 5.91 | 6.04 | 6.04 | qfq | 4,683,610 | 28,188,107 | -2.58% |
| 2025-09-22 | 6.26 | 6.39 | 6.03 | 6.20 | 6.20 | qfq | 4,464,440 | 27,606,521 | -0.96% |
| 2025-09-19 | 6.27 | 6.30 | 6.17 | 6.26 | 6.26 | qfq | 3,163,219 | 19,726,115 | 0.32% |
| 2025-09-18 | 6.44 | 6.50 | 6.18 | 6.24 | 6.24 | qfq | 5,708,380 | 36,040,873 | -3.11% |
| 2025-09-17 | 6.51 | 6.66 | 6.43 | 6.44 | 6.44 | qfq | 4,519,750 | 29,415,142 | -1.08% |
| 2025-09-16 | 6.46 | 6.53 | 6.40 | 6.51 | 6.51 | qfq | 3,137,020 | 20,282,937 | 1.09% |
| 2025-09-15 | 6.51 | 6.54 | 6.39 | 6.44 | 6.44 | qfq | 4,013,560 | 25,866,049 | -1.08% |
| 2025-09-12 | 6.61 | 6.65 | 6.45 | 6.51 | 6.51 | qfq | 3,914,600 | 25,556,602 | -0.91% |
| 2025-09-11 | 6.60 | 6.62 | 6.47 | 6.57 | 6.57 | qfq | 3,643,980 | 23,792,470 | -0.45% |
| 2025-09-10 | 6.62 | 6.63 | 6.51 | 6.60 | 6.60 | qfq | 4,456,409 | 29,254,488 | 0.00% |
| 2025-09-09 | 6.41 | 6.67 | 6.35 | 6.60 | 6.60 | qfq | 7,590,919 | 49,404,493 | 3.77% |
| 2025-09-08 | 6.22 | 6.38 | 6.21 | 6.36 | 6.36 | qfq | 5,961,450 | 37,525,433 | 3.25% |
| 2025-09-05 | 6.14 | 6.24 | 6.09 | 6.16 | 6.16 | qfq | 4,580,960 | 28,147,280 | 0.00% |
| 2025-09-04 | 6.21 | 6.33 | 6.10 | 6.16 | 6.16 | qfq | 5,568,900 | 34,438,508 | -1.60% |
| 2025-09-03 | 6.29 | 6.45 | 6.21 | 6.26 | 6.26 | qfq | 8,156,461 | 51,502,941 | 0.00% |
| 2025-09-02 | 6.15 | 6.26 | 6.09 | 6.26 | 6.26 | qfq | 8,944,401 | 55,322,942 | 2.96% |
| 2025-09-01 | 6.15 | 6.27 | 6.03 | 6.08 | 6.08 | qfq | 6,438,810 | 39,490,397 | 1.00% |
| 2025-08-29 | 5.91 | 6.07 | 5.91 | 6.02 | 6.02 | qfq | 4,035,210 | 24,177,885 | 1.01% |
| 2025-08-28 | 5.91 | 6.00 | 5.70 | 5.96 | 5.96 | qfq | 8,174,770 | 48,007,586 | -0.17% |
| 2025-08-27 | 6.09 | 6.20 | 5.97 | 5.97 | 5.97 | qfq | 7,143,021 | 43,477,869 | -1.32% |
| 2025-08-26 | 5.95 | 6.12 | 5.94 | 6.05 | 6.05 | qfq | 5,570,380 | 33,749,465 | 1.51% |
| 2025-08-25 | 6.05 | 6.11 | 5.93 | 5.96 | 5.96 | qfq | 6,796,180 | 40,811,456 | -1.49% |
| 2025-08-22 | 6.01 | 6.17 | 5.99 | 6.05 | 6.05 | qfq | 7,699,889 | 46,608,442 | -0.66% |
| 2025-08-21 | 5.95 | 6.21 | 5.89 | 6.09 | 6.09 | qfq | 13,225,549 | 80,919,675 | 3.05% |
| 2025-08-20 | 5.86 | 5.94 | 5.83 | 5.91 | 5.91 | qfq | 5,074,060 | 29,908,706 | 0.85% |
| 2025-08-19 | 6.01 | 6.04 | 5.80 | 5.86 | 5.86 | qfq | 9,228,301 | 54,216,001 | -1.68% |
| 2025-08-18 | 6.06 | 6.21 | 5.91 | 5.96 | 5.96 | qfq | 12,506,700 | 75,179,054 | -1.32% |
| 2025-08-15 | 5.81 | 6.04 | 5.78 | 6.04 | 6.04 | qfq | 5,056,390 | 30,079,127 | 5.04% |
| 2025-08-14 | 5.95 | 6.08 | 5.70 | 5.75 | 5.75 | qfq | 16,934,351 | 99,334,218 | -1.71% |
| 2025-08-13 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | qfq | 10,071,670 | 58,821,463 | 5.03% |
| 2025-08-12 | 5.51 | 5.59 | 5.50 | 5.57 | 5.57 | qfq | 3,948,980 | 21,957,435 | 1.09% |
| 2025-08-11 | 5.50 | 5.58 | 5.49 | 5.51 | 5.51 | qfq | 3,754,890 | 20,755,060 | 0.00% |
| 2025-08-08 | 5.53 | 5.54 | 5.46 | 5.51 | 5.51 | qfq | 2,874,660 | 15,811,800 | 0.00% |
| 2025-08-07 | 5.45 | 5.57 | 5.43 | 5.51 | 5.51 | qfq | 5,489,200 | 30,353,871 | 1.10% |
| 2025-08-06 | 5.45 | 5.47 | 5.38 | 5.45 | 5.45 | qfq | 3,315,880 | 17,957,362 | 0.00% |
| 2025-08-05 | 5.38 | 5.46 | 5.34 | 5.45 | 5.45 | qfq | 2,993,711 | 16,258,802 | 1.30% |
| 2025-08-04 | 5.30 | 5.39 | 5.25 | 5.38 | 5.38 | qfq | 2,583,140 | 13,787,446 | 1.32% |
| 2025-08-01 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | qfq | 2,517,630 | 13,310,265 | 0.95% |
| 2025-07-31 | 5.27 | 5.36 | 5.24 | 5.26 | 5.26 | qfq | 3,475,281 | 18,423,692 | -0.94% |
| 2025-07-30 | 5.35 | 5.37 | 5.24 | 5.31 | 5.31 | qfq | 3,709,050 | 19,673,063 | -0.19% |
| 2025-07-29 | 5.45 | 5.46 | 5.28 | 5.32 | 5.32 | qfq | 4,592,780 | 24,520,752 | -2.03% |
| 2025-07-28 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | qfq | 4,472,870 | 24,423,424 | -1.99% |
| 2025-07-25 | 5.53 | 5.55 | 5.49 | 5.54 | 5.54 | qfq | 3,266,640 | 18,050,220 | 0.91% |
| 2025-07-24 | 5.49 | 5.52 | 5.43 | 5.49 | 5.49 | qfq | 3,618,370 | 19,835,230 | -0.18% |
| 2025-07-23 | 5.46 | 5.64 | 5.45 | 5.50 | 5.50 | qfq | 5,442,350 | 30,130,083 | 0.92% |
| 2025-07-22 | 5.44 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 4,883,320 | 26,553,346 | 0.74% |
| 2025-07-21 | 5.37 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 3,034,570 | 16,425,351 | 0.74% |
| 2025-07-18 | 5.38 | 5.42 | 5.36 | 5.37 | 5.37 | qfq | 2,232,700 | 12,010,594 | -0.74% |
| 2025-07-17 | 5.39 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 2,824,600 | 15,282,816 | 0.19% |
| 2025-07-16 | 5.28 | 5.40 | 5.26 | 5.40 | 5.40 | qfq | 4,033,300 | 21,604,956 | 2.08% |
| 2025-07-15 | 5.40 | 5.41 | 5.19 | 5.29 | 5.29 | qfq | 7,038,720 | 37,177,615 | -2.76% |
| 2025-07-14 | 5.46 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 3,629,730 | 19,669,309 | -0.37% |
| 2025-07-11 | 5.48 | 5.52 | 5.39 | 5.46 | 5.46 | qfq | 4,862,260 | 26,533,410 | -0.55% |
| 2025-07-10 | 5.52 | 5.54 | 5.45 | 5.49 | 5.49 | qfq | 5,619,520 | 30,825,756 | -0.72% |
| 2025-07-09 | 5.61 | 5.66 | 5.52 | 5.53 | 5.53 | qfq | 4,796,800 | 26,761,311 | -1.95% |
| 2025-07-08 | 5.54 | 5.64 | 5.51 | 5.64 | 5.64 | qfq | 5,192,250 | 28,910,343 | 2.17% |
| 2025-07-07 | 5.54 | 5.57 | 5.48 | 5.52 | 5.52 | qfq | 4,398,230 | 24,325,595 | -0.72% |
| 2025-07-04 | 5.78 | 5.78 | 5.55 | 5.56 | 5.56 | qfq | 6,766,800 | 38,171,292 | -3.47% |
| 2025-07-03 | 5.74 | 5.83 | 5.73 | 5.76 | 5.76 | qfq | 4,146,688 | 23,959,235 | 0.17% |
| 2025-07-02 | 5.78 | 5.78 | 5.68 | 5.75 | 5.75 | qfq | 3,376,140 | 19,331,763 | -0.52% |
| 2025-07-01 | 5.78 | 5.85 | 5.70 | 5.78 | 5.78 | qfq | 4,621,980 | 26,746,240 | 0.52% |
| 2025-06-30 | 5.65 | 5.83 | 5.65 | 5.75 | 5.75 | qfq | 4,988,150 | 28,653,147 | 2.68% |
| 2025-06-27 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | qfq | 3,536,540 | 19,890,625 | -0.36% |
| 2025-06-26 | 5.63 | 5.70 | 5.60 | 5.62 | 5.62 | qfq | 3,535,140 | 20,001,010 | -0.71% |
| 2025-06-25 | 5.68 | 5.72 | 5.59 | 5.66 | 5.66 | qfq | 3,821,480 | 21,618,163 | -0.53% |
| 2025-06-24 | 5.60 | 5.70 | 5.60 | 5.69 | 5.69 | qfq | 4,622,780 | 26,146,516 | 1.97% |
| 2025-06-23 | 5.41 | 5.59 | 5.40 | 5.58 | 5.58 | qfq | 3,022,150 | 16,724,947 | 2.39% |
| 2025-06-20 | 5.58 | 5.62 | 5.40 | 5.45 | 5.45 | qfq | 3,851,800 | 21,143,167 | -1.80% |
| 2025-06-19 | 5.71 | 5.79 | 5.53 | 5.55 | 5.55 | qfq | 7,378,590 | 41,548,933 | -3.14% |
| 2025-06-18 | 5.82 | 5.84 | 5.66 | 5.73 | 5.73 | qfq | 5,922,120 | 33,891,395 | -2.39% |
| 2025-06-17 | 5.90 | 5.99 | 5.82 | 5.87 | 5.87 | qfq | 4,987,150 | 29,457,869 | -1.01% |
| 2025-06-16 | 5.85 | 5.94 | 5.79 | 5.93 | 5.93 | qfq | 4,661,793 | 27,442,206 | 1.19% |
| 2025-06-13 | 6.05 | 6.10 | 5.82 | 5.86 | 5.86 | qfq | 8,314,044 | 49,155,668 | -4.40% |
| 2025-06-12 | 5.99 | 6.14 | 5.97 | 6.13 | 6.13 | qfq | 8,914,131 | 53,901,020 | 2.68% |
| 2025-06-11 | 5.90 | 5.99 | 5.83 | 5.97 | 5.97 | qfq | 5,962,653 | 35,215,058 | 2.58% |
| 2025-06-10 | 5.90 | 5.96 | 5.72 | 5.82 | 5.82 | qfq | 7,611,530 | 44,612,929 | -1.02% |
| 2025-06-09 | 5.75 | 5.88 | 5.71 | 5.88 | 5.88 | qfq | 6,748,023 | 39,164,464 | 2.98% |
| 2025-06-06 | 5.64 | 5.79 | 5.61 | 5.71 | 5.71 | qfq | 7,462,081 | 42,536,486 | 1.60% |
| 2025-06-05 | 5.58 | 5.65 | 5.51 | 5.62 | 5.62 | qfq | 6,537,890 | 36,461,499 | 0.72% |
| 2025-06-04 | 5.54 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 5,565,770 | 31,049,172 | 1.09% |
| 2025-06-03 | 5.59 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 5,516,700 | 30,531,081 | -1.25% |
| 2025-05-30 | 5.70 | 5.71 | 5.56 | 5.59 | 5.59 | qfq | 5,204,800 | 29,215,906 | -2.10% |
| 2025-05-29 | 5.59 | 5.73 | 5.58 | 5.71 | 5.71 | qfq | 6,544,520 | 37,212,875 | 2.15% |
| 2025-05-28 | 5.76 | 5.79 | 5.55 | 5.59 | 5.59 | qfq | 6,234,200 | 35,108,214 | -1.24% |
| 2025-05-27 | 5.50 | 5.69 | 5.50 | 5.66 | 5.66 | qfq | 6,646,460 | 37,241,695 | 1.98% |
| 2025-05-26 | 5.42 | 5.57 | 5.38 | 5.55 | 5.55 | qfq | 4,792,140 | 26,347,022 | 2.21% |
| 2025-05-23 | 5.56 | 5.62 | 5.37 | 5.43 | 5.43 | qfq | 6,818,860 | 37,323,207 | -2.34% |
| 2025-05-22 | 5.75 | 5.76 | 5.52 | 5.56 | 5.56 | qfq | 8,147,550 | 45,814,455 | -3.14% |
| 2025-05-21 | 5.58 | 5.77 | 5.52 | 5.74 | 5.74 | qfq | 10,721,150 | 60,358,438 | 3.42% |
| 2025-05-20 | 5.37 | 5.58 | 5.33 | 5.55 | 5.55 | qfq | 10,572,250 | 57,911,841 | 3.16% |
| 2025-05-19 | 5.20 | 5.40 | 5.19 | 5.38 | 5.38 | qfq | 11,084,270 | 58,840,529 | 4.67% |
| 2025-05-16 | 5.22 | 5.25 | 5.11 | 5.14 | 5.14 | qfq | 7,286,778 | 37,608,394 | -2.10% |
| 2025-05-15 | 5.18 | 5.31 | 5.18 | 5.25 | 5.25 | qfq | 10,606,730 | 55,616,419 | 2.54% |
| 2025-05-14 | 5.16 | 5.26 | 5.10 | 5.12 | 5.12 | qfq | 8,167,460 | 42,158,797 | -1.16% |
| 2025-05-13 | 5.27 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 12,103,210 | 63,645,911 | -1.71% |
| 2025-05-12 | 5.13 | 5.34 | 5.06 | 5.27 | 5.27 | qfq | 12,198,678 | 63,195,468 | 2.73% |
| 2025-05-09 | 5.00 | 5.26 | 4.99 | 5.13 | 5.13 | qfq | 15,702,538 | 80,820,678 | 2.40% |
| 2025-05-08 | 4.89 | 5.17 | 4.82 | 5.01 | 5.01 | qfq | 17,226,810 | 86,143,342 | 0.60% |
| 2025-05-07 | 4.77 | 5.02 | 4.77 | 4.98 | 4.98 | qfq | 33,507,220 | 161,230,278 | -0.80% |
| 2025-05-06 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 668,500 | 3,355,870 | -4.92% |
| 2025-04-29 | 5.15 | 5.35 | 5.14 | 5.28 | 5.28 | qfq | 8,027,110 | 42,308,506 | 0.57% |
| 2025-04-28 | 5.65 | 5.70 | 5.24 | 5.25 | 5.25 | qfq | 14,032,420 | 75,634,774 | -8.22% |
| 2025-04-25 | 5.71 | 5.91 | 5.64 | 5.72 | 5.72 | qfq | 10,869,366 | 62,586,841 | -2.05% |
| 2025-04-24 | 6.02 | 6.08 | 5.81 | 5.84 | 5.84 | qfq | 11,163,040 | 65,725,573 | -2.99% |
| 2025-04-23 | 6.01 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 8,961,936 | 54,282,986 | -1.15% |
| 2025-04-22 | 6.19 | 6.25 | 6.05 | 6.09 | 6.09 | qfq | 10,451,460 | 63,970,539 | -2.87% |
| 2025-04-21 | 6.14 | 6.28 | 6.06 | 6.27 | 6.27 | qfq | 8,922,852 | 55,210,789 | 1.46% |
| 2025-04-18 | 6.33 | 6.35 | 6.12 | 6.18 | 6.18 | qfq | 8,813,481 | 54,745,008 | -1.59% |
| 2025-04-17 | 6.38 | 6.49 | 6.26 | 6.28 | 6.28 | qfq | 10,781,971 | 68,602,477 | -2.33% |
| 2025-04-16 | 6.53 | 6.53 | 6.25 | 6.43 | 6.43 | qfq | 13,138,480 | 83,999,703 | -2.87% |
| 2025-04-15 | 6.52 | 6.90 | 6.52 | 6.62 | 6.62 | qfq | 18,678,510 | 124,541,136 | -6.36% |
| 2025-04-14 | 6.93 | 7.22 | 6.80 | 7.07 | 7.07 | qfq | 16,611,571 | 116,111,000 | 2.02% |
| 2025-04-11 | 7.13 | 7.24 | 6.91 | 6.93 | 6.93 | qfq | 20,767,990 | 145,692,345 | -4.68% |
| 2025-04-10 | 6.80 | 7.80 | 6.73 | 7.27 | 7.27 | qfq | 32,441,402 | 234,448,770 | 1.39% |
| 2025-04-09 | 7.43 | 7.43 | 6.95 | 7.17 | 7.17 | qfq | 36,151,987 | 259,827,034 | 6.22% |
| 2025-04-08 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | qfq | 9,037,140 | 61,000,695 | 9.93% |
| 2025-04-07 | 5.95 | 6.89 | 5.81 | 6.14 | 6.14 | qfq | 18,441,021 | 116,059,307 | -4.81% |
| 2025-04-03 | 6.33 | 6.68 | 6.33 | 6.45 | 6.45 | qfq | 10,207,977 | 65,957,208 | 2.22% |
| 2025-04-02 | 6.47 | 6.52 | 6.31 | 6.31 | 6.31 | qfq | 9,624,498 | 61,627,807 | -2.47% |
| 2025-04-01 | 5.91 | 6.55 | 5.91 | 6.47 | 6.47 | qfq | 17,089,349 | 108,425,980 | 1.09% |
| 2025-03-31 | 6.40 | 6.61 | 6.40 | 6.40 | 6.40 | qfq | 20,984,880 | 135,062,436 | -9.99% |
| 2025-03-28 | 7.39 | 7.47 | 7.10 | 7.11 | 7.11 | qfq | 16,212,851 | 117,051,685 | -5.83% |
| 2025-03-27 | 7.12 | 7.68 | 7.02 | 7.55 | 7.55 | qfq | 24,645,181 | 184,227,278 | 6.04% |
| 2025-03-26 | 6.91 | 7.39 | 6.85 | 7.12 | 7.12 | qfq | 16,487,300 | 117,477,552 | 1.42% |
| 2025-03-25 | 7.38 | 7.40 | 7.00 | 7.02 | 7.02 | qfq | 20,316,596 | 144,853,314 | -5.52% |
| 2025-03-24 | 7.68 | 7.91 | 7.43 | 7.43 | 7.43 | qfq | 26,303,998 | 198,014,623 | -9.94% |
| 2025-03-21 | 8.55 | 8.67 | 8.25 | 8.25 | 8.25 | qfq | 30,090,251 | 252,109,361 | -10.03% |
| 2025-03-20 | 8.63 | 9.72 | 8.26 | 9.17 | 9.17 | qfq | 61,365,144 | 543,855,812 | 3.73% |
| 2025-03-19 | 8.83 | 8.84 | 8.38 | 8.84 | 8.84 | qfq | 33,130,071 | 289,918,937 | 9.95% |
| 2025-03-18 | 7.76 | 8.04 | 7.76 | 8.04 | 8.04 | qfq | 12,981,600 | 103,555,072 | 9.99% |
| 2025-03-17 | 7.22 | 7.39 | 7.22 | 7.31 | 7.31 | qfq | 6,701,920 | 49,040,309 | 1.39% |
| 2025-03-14 | 7.10 | 7.25 | 7.01 | 7.21 | 7.21 | qfq | 7,076,560 | 50,557,916 | 1.41% |
| 2025-03-13 | 7.30 | 7.30 | 7.01 | 7.11 | 7.11 | qfq | 9,163,410 | 65,258,238 | -2.60% |
| 2025-03-12 | 7.26 | 7.43 | 7.23 | 7.30 | 7.30 | qfq | 8,805,930 | 64,527,383 | 0.55% |
| 2025-03-11 | 7.21 | 7.43 | 7.19 | 7.26 | 7.26 | qfq | 8,569,511 | 62,414,263 | -0.41% |
| 2025-03-10 | 7.28 | 7.40 | 7.26 | 7.29 | 7.29 | qfq | 6,843,850 | 50,087,338 | 0.41% |
| 2025-03-07 | 7.55 | 7.56 | 7.24 | 7.26 | 7.26 | qfq | 9,926,945 | 72,879,189 | -3.20% |
| 2025-03-06 | 7.42 | 7.62 | 7.30 | 7.50 | 7.50 | qfq | 11,207,680 | 83,487,338 | 0.81% |
| 2025-03-05 | 7.55 | 7.56 | 7.25 | 7.44 | 7.44 | qfq | 11,516,931 | 84,770,289 | -1.72% |
| 2025-03-04 | 7.41 | 7.75 | 7.34 | 7.57 | 7.57 | qfq | 9,450,900 | 71,283,507 | 2.16% |
| 2025-03-03 | 7.50 | 7.59 | 7.27 | 7.41 | 7.41 | qfq | 11,192,921 | 83,261,001 | -1.20% |
| 2025-02-28 | 8.18 | 8.20 | 7.47 | 7.50 | 7.50 | qfq | 16,004,190 | 123,215,345 | -7.41% |
| 2025-02-27 | 8.47 | 8.58 | 8.10 | 8.10 | 8.10 | qfq | 24,197,436 | 200,813,155 | -7.95% |
| 2025-02-26 | 8.40 | 9.03 | 8.05 | 8.80 | 8.80 | qfq | 32,841,972 | 278,801,261 | 3.53% |
| 2025-02-25 | 8.75 | 9.52 | 8.50 | 8.50 | 8.50 | qfq | 45,455,133 | 409,879,417 | -1.85% |
| 2025-02-24 | 8.66 | 8.66 | 8.50 | 8.66 | 8.66 | qfq | 12,072,283 | 104,520,201 | 10.04% |
| 2025-02-21 | 7.62 | 8.17 | 7.40 | 7.87 | 7.87 | qfq | 28,244,823 | 218,966,416 | 2.74% |
| 2025-02-20 | 8.05 | 8.10 | 7.57 | 7.66 | 7.66 | qfq | 28,984,673 | 223,417,528 | -7.82% |
| 2025-02-19 | 7.89 | 8.67 | 7.73 | 8.31 | 8.31 | qfq | 37,210,653 | 308,199,425 | 5.32% |
| 2025-02-18 | 7.27 | 7.89 | 7.10 | 7.89 | 7.89 | qfq | 35,777,722 | 267,055,893 | 10.04% |
| 2025-02-17 | 6.55 | 7.17 | 6.53 | 7.17 | 7.17 | qfq | 17,386,182 | 122,187,736 | 9.97% |
| 2025-02-14 | 6.66 | 6.66 | 6.47 | 6.52 | 6.52 | qfq | 6,509,118 | 42,615,479 | -2.40% |
| 2025-02-13 | 6.65 | 6.81 | 6.64 | 6.68 | 6.68 | qfq | 6,694,900 | 44,889,517 | 0.30% |
| 2025-02-12 | 6.68 | 6.70 | 6.57 | 6.66 | 6.66 | qfq | 7,339,020 | 48,693,516 | -0.45% |
| 2025-02-11 | 6.90 | 6.96 | 6.61 | 6.69 | 6.69 | qfq | 10,756,847 | 72,219,470 | -2.19% |
| 2025-02-10 | 6.48 | 6.84 | 6.40 | 6.84 | 6.84 | qfq | 12,387,862 | 82,312,382 | 7.38% |
| 2025-02-07 | 6.26 | 6.47 | 6.24 | 6.37 | 6.37 | qfq | 11,022,918 | 70,297,887 | 1.76% |
| 2025-02-06 | 6.11 | 6.26 | 6.01 | 6.26 | 6.26 | qfq | 12,821,025 | 79,126,565 | 2.45% |
| 2025-02-05 | 5.70 | 6.18 | 5.67 | 6.11 | 6.11 | qfq | 20,423,897 | 121,979,958 | 2.69% |
| 2025-01-27 | 5.82 | 6.28 | 5.82 | 5.95 | 5.95 | qfq | 24,275,720 | 143,464,770 | -8.04% |
| 2025-01-24 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | qfq | 2,025,100 | 13,102,397 | -10.01% |
| 2025-01-23 | 7.54 | 7.70 | 7.19 | 7.19 | 7.19 | qfq | 7,543,580 | 55,858,776 | -1.10% |
| 2025-01-22 | 7.53 | 7.55 | 7.25 | 7.27 | 7.27 | qfq | 3,656,000 | 26,977,462 | -3.45% |
| 2025-01-21 | 7.75 | 7.81 | 7.48 | 7.53 | 7.53 | qfq | 5,134,930 | 39,006,773 | -2.84% |
| 2025-01-20 | 7.75 | 7.81 | 7.62 | 7.75 | 7.75 | qfq | 4,414,100 | 34,172,376 | 1.57% |
| 2025-01-17 | 7.66 | 7.72 | 7.52 | 7.63 | 7.63 | qfq | 3,421,300 | 26,036,807 | -0.52% |
| 2025-01-16 | 7.65 | 7.82 | 7.62 | 7.67 | 7.67 | qfq | 4,102,700 | 31,654,413 | 0.26% |
| 2025-01-15 | 7.83 | 7.83 | 7.53 | 7.65 | 7.65 | qfq | 4,306,080 | 32,890,823 | 0.00% |
| 2025-01-14 | 7.36 | 7.65 | 7.30 | 7.65 | 7.65 | qfq | 5,618,980 | 42,201,927 | 5.23% |
| 2025-01-13 | 7.22 | 7.35 | 7.01 | 7.27 | 7.27 | qfq | 3,628,700 | 26,211,366 | -0.27% |
| 2025-01-10 | 7.50 | 7.56 | 7.26 | 7.29 | 7.29 | qfq | 4,904,800 | 36,305,025 | -3.19% |
| 2025-01-09 | 7.46 | 7.59 | 7.41 | 7.53 | 7.53 | qfq | 4,849,350 | 36,473,595 | 0.94% |
| 2025-01-08 | 7.39 | 7.58 | 7.25 | 7.46 | 7.46 | qfq | 6,347,100 | 47,128,867 | 0.54% |
| 2025-01-07 | 7.19 | 7.42 | 7.19 | 7.42 | 7.42 | qfq | 4,746,960 | 34,681,779 | 2.63% |
| 2025-01-06 | 7.40 | 7.44 | 6.86 | 7.23 | 7.23 | qfq | 5,302,579 | 38,112,161 | 0.00% |
| 2025-01-03 | 7.66 | 7.69 | 7.20 | 7.23 | 7.23 | qfq | 7,136,790 | 52,638,849 | -4.49% |
| 2025-01-02 | 7.73 | 7.86 | 7.43 | 7.57 | 7.57 | qfq | 7,023,000 | 53,935,727 | -2.07% |
| 2024-12-31 | 7.92 | 7.99 | 7.66 | 7.73 | 7.73 | qfq | 7,209,861 | 56,402,604 | -1.65% |
| 2024-12-30 | 8.29 | 8.29 | 7.82 | 7.86 | 7.86 | qfq | 9,631,653 | 76,325,485 | -5.42% |
| 2024-12-27 | 8.08 | 8.47 | 8.02 | 8.31 | 8.31 | qfq | 10,432,401 | 86,551,046 | 2.85% |
| 2024-12-26 | 8.13 | 8.27 | 8.01 | 8.08 | 8.08 | qfq | 7,572,420 | 61,647,810 | -0.37% |
| 2024-12-25 | 8.49 | 8.50 | 7.86 | 8.11 | 8.11 | qfq | 12,089,592 | 97,986,722 | -3.68% |
| 2024-12-24 | 8.82 | 9.04 | 8.34 | 8.42 | 8.42 | qfq | 19,845,321 | 170,403,402 | -8.48% |
| 2024-12-23 | 10.02 | 10.06 | 9.20 | 9.20 | 9.20 | qfq | 18,396,884 | 173,683,982 | -9.98% |
| 2024-12-20 | 10.76 | 10.76 | 10.01 | 10.22 | 10.22 | qfq | 29,003,191 | 297,987,915 | -5.46% |
| 2024-12-19 | 9.90 | 10.81 | 9.69 | 10.81 | 10.81 | qfq | 22,626,470 | 231,118,970 | 9.97% |
| 2024-12-18 | 9.54 | 9.89 | 9.30 | 9.83 | 9.83 | qfq | 12,579,910 | 121,462,760 | 2.50% |
| 2024-12-17 | 10.00 | 10.06 | 9.49 | 9.59 | 9.59 | qfq | 14,840,400 | 143,631,239 | -4.86% |
| 2024-12-16 | 10.33 | 10.56 | 10.01 | 10.08 | 10.08 | qfq | 20,246,730 | 207,470,070 | -5.26% |
| 2024-12-13 | 10.55 | 11.30 | 10.52 | 10.64 | 10.64 | qfq | 20,796,095 | 227,620,743 | -1.12% |
| 2024-12-12 | 10.25 | 10.98 | 10.10 | 10.76 | 10.76 | qfq | 22,034,355 | 232,713,481 | 4.77% |
| 2024-12-11 | 10.01 | 10.57 | 10.00 | 10.27 | 10.27 | qfq | 16,224,605 | 167,490,261 | 2.80% |
| 2024-12-10 | 10.00 | 10.45 | 9.81 | 9.99 | 9.99 | qfq | 16,585,814 | 167,060,990 | 0.81% |
| 2024-12-09 | 10.02 | 10.37 | 9.77 | 9.91 | 9.91 | qfq | 18,091,485 | 180,957,672 | -0.90% |
| 2024-12-06 | 9.69 | 10.51 | 9.69 | 10.00 | 10.00 | qfq | 27,360,075 | 277,831,771 | 4.71% |
| 2024-12-05 | 9.38 | 9.60 | 9.32 | 9.55 | 9.55 | qfq | 14,028,472 | 133,041,350 | -1.04% |
| 2024-12-04 | 9.19 | 9.83 | 9.01 | 9.65 | 9.65 | qfq | 21,555,323 | 204,763,035 | 5.58% |
| 2024-12-03 | 9.29 | 9.33 | 9.08 | 9.14 | 9.14 | qfq | 6,785,850 | 62,294,875 | -1.72% |
| 2024-12-02 | 9.15 | 9.42 | 9.10 | 9.30 | 9.30 | qfq | 9,367,385 | 87,283,364 | 1.75% |
| 2024-11-29 | 9.08 | 9.28 | 8.91 | 9.14 | 9.14 | qfq | 9,638,045 | 87,864,948 | 0.44% |
| 2024-11-28 | 8.81 | 9.30 | 8.81 | 9.10 | 9.10 | qfq | 13,626,750 | 124,350,867 | 3.06% |
| 2024-11-27 | 8.42 | 8.90 | 8.42 | 8.83 | 8.83 | qfq | 12,089,834 | 104,426,190 | -0.34% |
| 2024-11-26 | 8.76 | 9.44 | 8.68 | 8.86 | 8.86 | qfq | 22,046,654 | 200,463,838 | 3.26% |
| 2024-11-25 | 8.27 | 8.61 | 8.21 | 8.58 | 8.58 | qfq | 5,822,940 | 49,140,428 | 3.75% |
| 2024-11-22 | 8.55 | 8.64 | 8.23 | 8.27 | 8.27 | qfq | 5,181,530 | 43,781,956 | -3.27% |
| 2024-11-21 | 8.56 | 8.74 | 8.43 | 8.55 | 8.55 | qfq | 5,332,490 | 45,756,335 | -0.23% |
| 2024-11-20 | 8.52 | 8.67 | 8.45 | 8.57 | 8.57 | qfq | 4,169,300 | 35,738,426 | 0.94% |
| 2024-11-19 | 8.39 | 8.49 | 8.20 | 8.49 | 8.49 | qfq | 4,892,940 | 40,867,361 | 1.56% |
| 2024-11-18 | 8.70 | 8.81 | 8.30 | 8.36 | 8.36 | qfq | 6,723,281 | 56,964,231 | -3.91% |
| 2024-11-15 | 8.92 | 9.09 | 8.69 | 8.70 | 8.70 | qfq | 5,918,140 | 52,655,240 | -2.47% |
| 2024-11-14 | 9.16 | 9.29 | 8.90 | 8.92 | 8.92 | qfq | 7,061,620 | 64,089,413 | -3.78% |
| 2024-11-13 | 9.19 | 9.51 | 8.92 | 9.27 | 9.27 | qfq | 13,627,391 | 125,923,726 | 1.42% |
| 2024-11-12 | 9.22 | 9.39 | 9.03 | 9.14 | 9.14 | qfq | 11,400,611 | 105,016,182 | 0.11% |
| 2024-11-11 | 9.50 | 9.51 | 8.93 | 9.13 | 9.13 | qfq | 11,899,950 | 108,669,755 | 0.55% |
| 2024-11-08 | 8.90 | 9.29 | 8.90 | 9.08 | 9.08 | qfq | 12,774,290 | 115,288,429 | 0.67% |
| 2024-11-07 | 8.75 | 9.06 | 8.62 | 9.02 | 9.02 | qfq | 10,071,414 | 90,127,522 | 1.92% |
| 2024-11-06 | 8.73 | 9.01 | 8.64 | 8.85 | 8.85 | qfq | 10,070,169 | 88,875,586 | 1.14% |
| 2024-11-05 | 8.57 | 8.92 | 8.56 | 8.75 | 8.75 | qfq | 11,005,530 | 96,180,731 | 1.51% |
| 2024-11-04 | 8.58 | 8.92 | 8.51 | 8.62 | 8.62 | qfq | 9,401,300 | 81,300,524 | 2.13% |
| 2024-11-01 | 8.90 | 8.97 | 8.41 | 8.44 | 8.44 | qfq | 17,032,746 | 146,432,707 | -7.46% |
| 2024-10-31 | 9.20 | 9.30 | 8.92 | 9.12 | 9.12 | qfq | 22,021,800 | 200,749,583 | -4.70% |
| 2024-10-30 | 9.36 | 9.83 | 8.72 | 9.57 | 9.57 | qfq | 34,713,193 | 321,859,627 | 3.68% |
| 2024-10-29 | 9.23 | 9.23 | 8.94 | 9.23 | 9.23 | qfq | 17,303,706 | 158,688,986 | 10.01% |
| 2024-10-28 | 7.98 | 8.45 | 7.94 | 8.39 | 8.39 | qfq | 10,569,660 | 87,549,950 | 5.01% |
| 2024-10-25 | 7.88 | 8.20 | 7.80 | 7.99 | 7.99 | qfq | 8,852,327 | 70,576,314 | 2.44% |
| 2024-10-24 | 7.70 | 7.82 | 7.66 | 7.80 | 7.80 | qfq | 4,996,978 | 38,802,828 | 0.78% |
| 2024-10-23 | 7.79 | 7.85 | 7.66 | 7.74 | 7.74 | qfq | 6,309,740 | 48,960,220 | -0.13% |
| 2024-10-22 | 7.71 | 7.76 | 7.58 | 7.75 | 7.75 | qfq | 6,358,450 | 48,876,672 | 1.71% |
| 2024-10-21 | 7.59 | 7.65 | 7.50 | 7.62 | 7.62 | qfq | 6,506,750 | 49,207,688 | 1.46% |
| 2024-10-18 | 7.35 | 7.59 | 7.35 | 7.51 | 7.51 | qfq | 7,274,302 | 54,439,213 | 1.76% |
| 2024-10-17 | 7.47 | 7.63 | 7.38 | 7.38 | 7.38 | qfq | 6,517,610 | 48,965,433 | -1.07% |
| 2024-10-16 | 7.30 | 7.60 | 7.25 | 7.46 | 7.46 | qfq | 8,927,930 | 66,842,119 | 1.22% |
| 2024-10-15 | 7.29 | 7.66 | 7.23 | 7.37 | 7.37 | qfq | 8,767,890 | 65,222,412 | 0.55% |
| 2024-10-14 | 7.11 | 7.43 | 7.11 | 7.33 | 7.33 | qfq | 7,040,329 | 51,070,966 | 2.81% |
| 2024-10-11 | 7.33 | 7.54 | 7.00 | 7.13 | 7.13 | qfq | 7,804,076 | 56,500,331 | -2.73% |
| 2024-10-10 | 7.18 | 7.49 | 7.18 | 7.33 | 7.33 | qfq | 7,884,947 | 58,104,436 | 0.96% |
| 2024-10-09 | 7.90 | 7.90 | 7.26 | 7.26 | 7.26 | qfq | 11,493,190 | 85,901,364 | -10.04% |
| 2024-10-08 | 8.50 | 8.50 | 7.52 | 8.07 | 8.07 | qfq | 17,864,528 | 143,476,518 | 4.26% |
| 2024-09-30 | 7.41 | 7.80 | 7.17 | 7.74 | 7.74 | qfq | 14,649,524 | 110,503,034 | 8.10% |
| 2024-09-27 | 7.04 | 7.17 | 6.96 | 7.16 | 7.16 | qfq | 5,945,970 | 41,977,970 | 3.32% |
| 2024-09-26 | 6.80 | 6.94 | 6.76 | 6.93 | 6.93 | qfq | 5,690,620 | 39,061,472 | 2.21% |
| 2024-09-25 | 6.85 | 7.01 | 6.78 | 6.78 | 6.78 | qfq | 7,254,500 | 49,938,867 | -0.73% |
| 2024-09-24 | 6.74 | 6.83 | 6.70 | 6.83 | 6.83 | qfq | 6,746,211 | 45,677,392 | 2.25% |
| 2024-09-23 | 6.60 | 6.73 | 6.53 | 6.68 | 6.68 | qfq | 4,458,600 | 29,578,956 | 0.60% |
| 2024-09-20 | 6.60 | 6.80 | 6.44 | 6.64 | 6.64 | qfq | 5,129,189 | 33,943,791 | 1.07% |
| 2024-09-19 | 6.50 | 6.64 | 6.44 | 6.57 | 6.57 | qfq | 4,178,911 | 27,479,362 | 2.02% |
| 2024-09-18 | 6.53 | 6.56 | 6.36 | 6.44 | 6.44 | qfq | 3,438,660 | 22,138,670 | -2.13% |
| 2024-09-13 | 6.47 | 6.77 | 6.44 | 6.58 | 6.58 | qfq | 4,474,191 | 29,379,886 | 1.23% |
| 2024-09-12 | 6.58 | 6.68 | 6.50 | 6.50 | 6.50 | qfq | 4,798,990 | 31,500,005 | -1.96% |
| 2024-09-11 | 6.96 | 7.10 | 6.60 | 6.63 | 6.63 | qfq | 7,332,500 | 49,607,157 | 1.22% |
| 2024-09-10 | 6.44 | 6.59 | 6.44 | 6.55 | 6.55 | qfq | 2,240,440 | 14,583,693 | 1.71% |
| 2024-09-09 | 6.41 | 6.52 | 6.35 | 6.44 | 6.44 | qfq | 1,797,900 | 11,601,828 | -0.16% |
| 2024-09-06 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | qfq | 2,336,900 | 15,250,410 | -2.12% |
| 2024-09-05 | 6.51 | 6.62 | 6.49 | 6.59 | 6.59 | qfq | 2,324,890 | 15,256,599 | 1.23% |
| 2024-09-04 | 6.46 | 6.56 | 6.46 | 6.51 | 6.51 | qfq | 1,792,810 | 11,679,848 | -0.46% |
| 2024-09-03 | 6.44 | 6.59 | 6.44 | 6.54 | 6.54 | qfq | 2,600,850 | 17,015,220 | 1.08% |
| 2024-09-02 | 6.58 | 6.63 | 6.45 | 6.47 | 6.47 | qfq | 2,653,300 | 17,349,568 | -1.52% |
| 2024-08-30 | 6.43 | 6.65 | 6.42 | 6.57 | 6.57 | qfq | 3,107,050 | 20,400,354 | 1.55% |
| 2024-08-29 | 6.35 | 6.53 | 6.31 | 6.47 | 6.47 | qfq | 2,819,430 | 18,166,379 | 1.41% |
| 2024-08-28 | 6.32 | 6.47 | 6.31 | 6.38 | 6.38 | qfq | 2,195,050 | 14,069,874 | 0.79% |
| 2024-08-27 | 6.52 | 6.52 | 6.32 | 6.33 | 6.33 | qfq | 2,412,700 | 15,413,006 | -2.31% |
| 2024-08-26 | 6.40 | 6.56 | 6.34 | 6.48 | 6.48 | qfq | 3,536,720 | 22,933,991 | 3.02% |
| 2024-08-23 | 6.50 | 6.50 | 6.20 | 6.29 | 6.29 | qfq | 3,538,860 | 22,319,428 | -2.63% |
| 2024-08-22 | 6.64 | 6.68 | 6.45 | 6.46 | 6.46 | qfq | 2,802,300 | 18,345,065 | -2.71% |
| 2024-08-21 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | qfq | 1,803,100 | 11,975,870 | 0.30% |
| 2024-08-20 | 6.78 | 6.83 | 6.60 | 6.62 | 6.62 | qfq | 3,135,840 | 20,920,836 | -2.36% |
| 2024-08-19 | 6.87 | 6.89 | 6.68 | 6.78 | 6.78 | qfq | 2,829,800 | 19,235,153 | 0.00% |
| 2024-08-16 | 6.91 | 6.97 | 6.76 | 6.78 | 6.78 | qfq | 3,854,900 | 26,365,021 | -2.59% |
| 2024-08-15 | 6.92 | 6.98 | 6.81 | 6.96 | 6.96 | qfq | 3,725,130 | 25,723,113 | 0.58% |
| 2024-08-14 | 7.05 | 7.06 | 6.89 | 6.92 | 6.92 | qfq | 2,732,000 | 19,056,551 | -1.14% |
| 2024-08-13 | 7.06 | 7.10 | 6.90 | 7.00 | 7.00 | qfq | 3,234,870 | 22,602,718 | -0.85% |
| 2024-08-12 | 7.05 | 7.15 | 6.82 | 7.06 | 7.06 | qfq | 4,385,400 | 30,755,626 | -0.98% |
| 2024-08-09 | 7.38 | 7.39 | 7.11 | 7.13 | 7.13 | qfq | 6,404,429 | 46,259,609 | -2.86% |
| 2024-08-08 | 7.14 | 7.54 | 7.11 | 7.34 | 7.34 | qfq | 8,560,400 | 62,435,815 | 1.66% |
| 2024-08-07 | 7.25 | 7.31 | 7.15 | 7.22 | 7.22 | qfq | 5,029,103 | 36,272,044 | -0.14% |
| 2024-08-06 | 7.08 | 7.30 | 7.08 | 7.23 | 7.23 | qfq | 8,146,025 | 58,758,442 | 3.14% |
| 2024-08-05 | 7.39 | 7.42 | 6.99 | 7.01 | 7.01 | qfq | 8,548,250 | 61,382,165 | -4.88% |
| 2024-08-02 | 7.40 | 7.65 | 7.32 | 7.37 | 7.37 | qfq | 9,198,920 | 68,144,517 | -2.12% |
| 2024-08-01 | 7.37 | 7.75 | 7.32 | 7.53 | 7.53 | qfq | 12,958,440 | 97,227,420 | 2.03% |
| 2024-07-31 | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | qfq | 10,753,610 | 79,081,814 | 0.96% |
| 2024-07-30 | 7.35 | 7.55 | 7.23 | 7.31 | 7.31 | qfq | 14,886,505 | 109,086,514 | -2.14% |
| 2024-07-29 | 7.54 | 8.02 | 7.24 | 7.47 | 7.47 | qfq | 19,772,935 | 150,252,030 | 2.47% |
| 2024-07-26 | 6.90 | 7.29 | 6.73 | 7.29 | 7.29 | qfq | 15,546,565 | 110,151,659 | 9.95% |
| 2024-07-25 | 6.66 | 6.76 | 6.44 | 6.63 | 6.63 | qfq | 5,785,110 | 38,235,388 | -3.21% |
| 2024-07-24 | 6.80 | 7.12 | 6.65 | 6.85 | 6.85 | qfq | 7,876,460 | 54,028,892 | 3.01% |
| 2024-07-23 | 6.80 | 6.88 | 6.61 | 6.65 | 6.65 | qfq | 7,166,920 | 48,352,117 | -2.06% |
| 2024-07-22 | 7.29 | 7.29 | 6.71 | 6.79 | 6.79 | qfq | 15,521,322 | 107,480,486 | -7.37% |
| 2024-07-19 | 7.49 | 7.67 | 7.31 | 7.33 | 7.33 | qfq | 10,769,944 | 80,625,973 | -5.30% |
| 2024-07-18 | 7.18 | 7.81 | 7.15 | 7.74 | 7.74 | qfq | 16,584,992 | 125,339,429 | 5.59% |
| 2024-07-17 | 6.95 | 7.45 | 6.91 | 7.33 | 7.33 | qfq | 12,669,424 | 92,060,743 | 4.56% |
| 2024-07-16 | 6.99 | 7.18 | 6.86 | 7.01 | 7.01 | qfq | 6,496,970 | 45,945,700 | -0.57% |
| 2024-07-15 | 7.20 | 7.28 | 6.99 | 7.05 | 7.05 | qfq | 6,859,070 | 48,789,031 | -0.98% |
| 2024-07-12 | 6.90 | 7.20 | 6.90 | 7.12 | 7.12 | qfq | 7,837,110 | 55,424,165 | 2.01% |
| 2024-07-11 | 6.84 | 7.06 | 6.72 | 6.98 | 6.98 | qfq | 8,295,006 | 57,280,346 | 3.87% |
| 2024-07-10 | 6.80 | 6.86 | 6.67 | 6.72 | 6.72 | qfq | 6,934,800 | 46,951,501 | -4.27% |
| 2024-07-09 | 6.85 | 7.18 | 6.68 | 7.02 | 7.02 | qfq | 9,877,060 | 68,228,702 | 1.01% |
| 2024-07-08 | 6.77 | 7.25 | 6.57 | 6.95 | 6.95 | qfq | 10,088,720 | 69,260,232 | 2.21% |
| 2024-07-05 | 6.74 | 7.15 | 6.56 | 6.80 | 6.80 | qfq | 8,734,478 | 59,687,337 | 1.80% |
| 2024-07-04 | 6.95 | 6.95 | 6.65 | 6.68 | 6.68 | qfq | 6,863,900 | 46,303,550 | -4.02% |
| 2024-07-03 | 7.08 | 7.49 | 6.87 | 6.96 | 6.96 | qfq | 12,033,780 | 84,732,323 | -3.06% |
| 2024-07-02 | 6.52 | 7.18 | 6.45 | 7.18 | 7.18 | qfq | 6,736,985 | 46,735,347 | 9.95% |
| 2024-07-01 | 6.40 | 6.57 | 6.40 | 6.53 | 6.53 | qfq | 2,590,435 | 16,741,872 | 1.40% |
| 2024-06-28 | 6.36 | 6.63 | 6.36 | 6.44 | 6.44 | qfq | 2,769,949 | 17,996,535 | 0.63% |
| 2024-06-27 | 6.47 | 6.65 | 6.40 | 6.40 | 6.40 | qfq | 3,685,310 | 23,936,632 | -1.69% |
| 2024-06-26 | 6.30 | 6.51 | 6.18 | 6.51 | 6.51 | qfq | 4,111,407 | 26,167,892 | 3.66% |
| 2024-06-25 | 6.17 | 6.36 | 6.17 | 6.28 | 6.28 | qfq | 3,602,950 | 22,626,415 | 1.95% |
| 2024-06-24 | 6.41 | 6.45 | 6.13 | 6.16 | 6.16 | qfq | 4,430,100 | 27,623,343 | -4.64% |
| 2024-06-21 | 6.62 | 6.64 | 6.35 | 6.46 | 6.46 | qfq | 2,235,300 | 14,538,774 | -0.92% |
| 2024-06-20 | 6.87 | 6.87 | 6.49 | 6.52 | 6.52 | qfq | 3,777,100 | 24,945,475 | -3.83% |
| 2024-06-19 | 6.95 | 7.06 | 6.77 | 6.78 | 6.78 | qfq | 3,417,460 | 23,509,206 | -1.74% |
| 2024-06-18 | 6.63 | 6.92 | 6.60 | 6.90 | 6.90 | qfq | 4,903,520 | 33,395,368 | 3.92% |
| 2024-06-17 | 6.67 | 6.76 | 6.62 | 6.64 | 6.64 | qfq | 2,286,200 | 15,281,307 | -1.04% |
| 2024-06-14 | 6.86 | 6.86 | 6.66 | 6.71 | 6.71 | qfq | 2,636,930 | 17,707,424 | -1.03% |
| 2024-06-13 | 6.95 | 6.95 | 6.74 | 6.78 | 6.78 | qfq | 3,863,700 | 26,276,813 | -1.74% |
| 2024-06-12 | 6.75 | 6.99 | 6.69 | 6.90 | 6.90 | qfq | 4,927,830 | 34,041,182 | 2.53% |
| 2024-06-11 | 6.86 | 6.86 | 6.60 | 6.73 | 6.73 | qfq | 4,211,411 | 28,155,316 | -2.04% |
| 2024-06-07 | 6.56 | 6.93 | 6.56 | 6.87 | 6.87 | qfq | 5,879,500 | 39,909,084 | 5.21% |
| 2024-06-06 | 7.04 | 7.17 | 6.45 | 6.53 | 6.53 | qfq | 7,314,509 | 49,264,715 | -7.24% |
| 2024-06-05 | 7.27 | 7.28 | 7.02 | 7.04 | 7.04 | qfq | 3,252,300 | 23,245,614 | -2.49% |
| 2024-06-04 | 7.29 | 7.29 | 7.02 | 7.22 | 7.22 | qfq | 3,726,851 | 26,674,720 | -0.14% |
| 2024-06-03 | 7.47 | 7.49 | 7.15 | 7.23 | 7.23 | qfq | 5,186,210 | 37,695,326 | -2.82% |
| 2024-05-31 | 7.40 | 7.53 | 7.35 | 7.44 | 7.44 | qfq | 3,659,290 | 27,222,995 | 0.54% |
| 2024-05-30 | 7.67 | 7.67 | 7.36 | 7.40 | 7.40 | qfq | 6,306,720 | 47,043,054 | -3.65% |
| 2024-05-29 | 7.62 | 7.78 | 7.38 | 7.68 | 7.68 | qfq | 9,743,413 | 74,038,469 | 0.79% |
| 2024-05-28 | 8.12 | 8.29 | 7.43 | 7.62 | 7.62 | qfq | 9,467,020 | 75,517,699 | -7.30% |
| 2024-05-27 | 8.40 | 8.44 | 8.11 | 8.22 | 8.22 | qfq | 9,235,100 | 76,002,545 | -3.07% |
| 2024-05-24 | 8.20 | 8.74 | 8.10 | 8.48 | 8.48 | qfq | 14,427,410 | 121,743,265 | 2.29% |
| 2024-05-23 | 8.05 | 8.80 | 7.95 | 8.29 | 8.29 | qfq | 14,493,488 | 121,271,771 | 2.22% |
| 2024-05-22 | 8.12 | 8.19 | 8.02 | 8.11 | 8.11 | qfq | 6,981,347 | 56,593,054 | -1.58% |
| 2024-05-21 | 8.04 | 8.27 | 7.88 | 8.24 | 8.24 | qfq | 9,762,457 | 79,032,081 | 1.60% |
| 2024-05-20 | 8.12 | 8.18 | 8.00 | 8.11 | 8.11 | qfq | 8,675,460 | 70,147,994 | 0.37% |
| 2024-05-17 | 8.40 | 8.56 | 7.91 | 8.08 | 8.08 | qfq | 15,183,962 | 123,190,612 | -4.04% |
| 2024-05-16 | 8.82 | 9.09 | 8.32 | 8.42 | 8.42 | qfq | 16,844,631 | 147,855,909 | -6.03% |
| 2024-05-15 | 8.55 | 9.10 | 8.40 | 8.96 | 8.96 | qfq | 18,540,962 | 162,186,928 | 2.05% |
| 2024-05-14 | 8.22 | 9.49 | 8.22 | 8.78 | 8.78 | qfq | 22,175,581 | 194,182,111 | 0.69% |
| 2024-05-13 | 8.34 | 9.00 | 7.99 | 8.72 | 8.72 | qfq | 27,076,611 | 232,071,228 | 4.31% |
| 2024-05-10 | 7.64 | 8.36 | 7.45 | 8.36 | 8.36 | qfq | 13,105,727 | 103,599,768 | 10.00% |
| 2024-05-09 | 7.50 | 7.65 | 7.47 | 7.60 | 7.60 | qfq | 5,617,960 | 42,636,556 | 0.93% |
| 2024-05-08 | 7.52 | 7.73 | 7.41 | 7.53 | 7.53 | qfq | 7,619,870 | 57,700,540 | 0.00% |
| 2024-05-07 | 7.54 | 7.58 | 7.44 | 7.53 | 7.53 | qfq | 5,195,160 | 38,995,717 | 0.00% |
| 2024-05-06 | 7.33 | 7.62 | 7.33 | 7.53 | 7.53 | qfq | 7,803,960 | 58,346,424 | 3.29% |
| 2024-04-30 | 7.64 | 7.64 | 7.28 | 7.29 | 7.29 | qfq | 9,103,350 | 67,252,327 | -4.83% |
| 2024-04-29 | 7.28 | 7.68 | 7.28 | 7.66 | 7.66 | qfq | 8,834,010 | 66,497,481 | 3.93% |
| 2024-04-26 | 7.22 | 7.41 | 7.16 | 7.37 | 7.37 | qfq | 8,272,740 | 60,405,961 | 2.08% |
| 2024-04-25 | 7.21 | 7.43 | 7.21 | 7.22 | 7.22 | qfq | 6,326,430 | 46,179,331 | -0.55% |
| 2024-04-24 | 7.21 | 7.30 | 7.15 | 7.26 | 7.26 | qfq | 6,045,959 | 43,754,924 | 0.55% |
| 2024-04-23 | 7.45 | 7.53 | 7.20 | 7.22 | 7.22 | qfq | 5,952,789 | 43,611,634 | 0.14% |
| 2024-04-22 | 7.32 | 7.33 | 6.90 | 7.21 | 7.21 | qfq | 8,034,731 | 57,540,113 | -2.17% |
| 2024-04-19 | 7.44 | 7.87 | 7.36 | 7.37 | 7.37 | qfq | 9,825,715 | 74,181,474 | -3.91% |
| 2024-04-18 | 7.90 | 7.92 | 7.42 | 7.67 | 7.67 | qfq | 12,667,434 | 97,261,593 | -3.88% |
| 2024-04-17 | 7.17 | 8.30 | 7.17 | 7.98 | 7.98 | qfq | 17,439,690 | 136,209,499 | 0.13% |
| 2024-04-16 | 8.60 | 8.63 | 7.97 | 7.97 | 7.97 | qfq | 6,673,700 | 53,778,284 | -9.94% |
| 2024-04-15 | 9.00 | 9.22 | 8.59 | 8.85 | 8.85 | qfq | 23,943,393 | 213,640,602 | -4.01% |
| 2024-04-12 | 8.38 | 9.22 | 8.26 | 9.22 | 9.22 | qfq | 16,204,484 | 144,804,383 | 10.02% |
| 2024-04-11 | 8.74 | 8.89 | 8.32 | 8.38 | 8.38 | qfq | 20,350,603 | 173,254,298 | -6.37% |
| 2024-04-10 | 8.58 | 8.95 | 8.55 | 8.95 | 8.95 | qfq | 18,177,644 | 161,947,414 | 9.95% |
| 2024-04-09 | 8.22 | 8.43 | 7.94 | 8.14 | 8.14 | qfq | 10,880,495 | 88,437,861 | -2.16% |
| 2024-04-08 | 9.05 | 9.05 | 8.32 | 8.32 | 8.32 | qfq | 13,565,117 | 118,033,859 | -9.96% |
| 2024-04-03 | 9.68 | 9.74 | 9.23 | 9.24 | 9.24 | qfq | 10,898,478 | 103,031,766 | -4.45% |
| 2024-04-02 | 9.59 | 9.69 | 9.41 | 9.67 | 9.67 | qfq | 13,763,040 | 131,484,114 | 0.73% |
| 2024-04-01 | 9.45 | 9.71 | 9.37 | 9.60 | 9.60 | qfq | 17,226,376 | 164,859,230 | -0.52% |
| 2024-03-29 | 9.15 | 10.00 | 8.90 | 9.65 | 9.65 | qfq | 26,798,300 | 254,589,523 | 5.01% |
| 2024-03-28 | 8.89 | 9.37 | 8.58 | 9.19 | 9.19 | qfq | 14,344,106 | 129,499,824 | 0.99% |
| 2024-03-27 | 8.97 | 9.80 | 8.97 | 9.10 | 9.10 | qfq | 14,932,234 | 139,117,377 | 1.68% |
| 2024-03-26 | 9.21 | 9.21 | 8.73 | 8.95 | 8.95 | qfq | 14,230,677 | 127,120,185 | -4.18% |
| 2024-03-25 | 9.65 | 9.73 | 9.28 | 9.34 | 9.34 | qfq | 18,133,769 | 170,897,443 | -5.56% |
| 2024-03-22 | 9.50 | 10.27 | 9.21 | 9.89 | 9.89 | qfq | 30,698,670 | 303,606,596 | 3.45% |
| 2024-03-21 | 9.77 | 10.02 | 9.47 | 9.56 | 9.56 | qfq | 23,618,069 | 226,643,494 | -3.14% |
| 2024-03-20 | 10.68 | 10.68 | 9.82 | 9.87 | 9.87 | qfq | 40,594,971 | 410,383,007 | 0.51% |
| 2024-03-19 | 8.91 | 9.82 | 8.88 | 9.82 | 9.82 | qfq | 20,112,757 | 189,460,884 | 9.97% |
| 2024-03-18 | 8.98 | 9.02 | 8.75 | 8.93 | 8.93 | qfq | 17,064,543 | 151,092,862 | -0.56% |
| 2024-03-15 | 8.77 | 9.19 | 8.39 | 8.98 | 8.98 | qfq | 20,692,680 | 182,428,268 | 0.67% |
| 2024-03-14 | 8.97 | 9.22 | 8.64 | 8.92 | 8.92 | qfq | 26,200,259 | 234,997,304 | 3.24% |
| 2024-03-13 | 8.68 | 8.69 | 8.47 | 8.64 | 8.64 | qfq | 15,842,147 | 135,644,867 | 0.00% |
| 2024-03-12 | 8.79 | 8.91 | 8.53 | 8.64 | 8.64 | qfq | 22,266,257 | 192,884,602 | -2.92% |
| 2024-03-11 | 9.12 | 9.29 | 8.66 | 8.90 | 8.90 | qfq | 28,575,154 | 252,998,989 | -3.37% |
| 2024-03-08 | 9.50 | 10.04 | 9.16 | 9.21 | 9.21 | qfq | 44,700,453 | 427,140,072 | 0.88% |
| 2024-03-07 | 8.24 | 9.13 | 8.24 | 9.13 | 9.13 | qfq | 22,750,757 | 205,338,958 | 10.00% |
| 2024-03-06 | 7.79 | 8.59 | 7.79 | 8.30 | 8.30 | qfq | 24,722,304 | 202,932,745 | 1.22% |
| 2024-03-05 | 8.54 | 8.84 | 8.19 | 8.20 | 8.20 | qfq | 37,945,996 | 323,685,581 | 1.99% |
| 2024-03-04 | 7.62 | 8.04 | 7.61 | 8.04 | 8.04 | qfq | 9,533,934 | 75,121,358 | 9.99% |
| 2024-03-01 | 7.30 | 7.42 | 7.13 | 7.31 | 7.31 | qfq | 11,948,930 | 86,694,218 | 0.14% |
| 2024-02-29 | 6.70 | 7.32 | 6.70 | 7.30 | 7.30 | qfq | 16,503,985 | 117,158,510 | 1.96% |
| 2024-02-28 | 7.90 | 7.95 | 7.16 | 7.16 | 7.16 | qfq | 22,345,774 | 170,421,665 | -10.05% |
| 2024-02-27 | 7.80 | 8.19 | 7.76 | 7.96 | 7.96 | qfq | 23,513,006 | 186,172,094 | 2.84% |
| 2024-02-26 | 7.17 | 7.74 | 7.17 | 7.74 | 7.74 | qfq | 13,200,866 | 97,947,408 | 9.94% |
| 2024-02-23 | 6.75 | 7.04 | 6.65 | 7.04 | 7.04 | qfq | 15,322,538 | 104,866,342 | 4.30% |
| 2024-02-22 | 6.42 | 6.98 | 6.36 | 6.75 | 6.75 | qfq | 16,462,265 | 109,058,765 | 5.63% |
| 2024-02-21 | 6.05 | 6.71 | 6.02 | 6.39 | 6.39 | qfq | 16,453,811 | 105,213,224 | 4.24% |
| 2024-02-20 | 5.77 | 6.13 | 5.77 | 6.13 | 6.13 | qfq | 12,354,136 | 74,062,762 | 3.90% |
| 2024-02-19 | 5.63 | 5.91 | 5.51 | 5.90 | 5.90 | qfq | 17,199,664 | 98,976,360 | 3.87% |
| 2024-02-08 | 5.10 | 5.77 | 4.96 | 5.68 | 5.68 | qfq | 28,608,274 | 148,404,721 | 3.09% |
| 2024-02-07 | 6.12 | 6.12 | 5.51 | 5.51 | 5.51 | qfq | 16,137,909 | 89,717,313 | -9.97% |
| 2024-02-06 | 5.99 | 6.33 | 5.94 | 6.12 | 6.12 | qfq | 15,278,207 | 92,021,690 | -7.27% |
| 2024-02-05 | 7.37 | 7.49 | 6.60 | 6.60 | 6.60 | qfq | 7,725,400 | 52,266,828 | -9.96% |
| 2024-02-02 | 7.79 | 8.04 | 7.13 | 7.33 | 7.33 | qfq | 8,550,763 | 64,793,329 | -5.54% |
| 2024-02-01 | 8.00 | 8.03 | 7.64 | 7.76 | 7.76 | qfq | 7,766,540 | 60,771,085 | -3.00% |
| 2024-01-31 | 8.38 | 8.61 | 7.97 | 8.00 | 8.00 | qfq | 10,763,565 | 89,192,880 | -6.21% |
| 2024-01-30 | 8.81 | 8.98 | 8.52 | 8.53 | 8.53 | qfq | 8,505,200 | 74,047,262 | -3.29% |
| 2024-01-29 | 9.16 | 9.16 | 8.76 | 8.82 | 8.82 | qfq | 7,768,471 | 69,199,786 | -3.50% |
| 2024-01-26 | 9.08 | 9.35 | 9.04 | 9.14 | 9.14 | qfq | 7,764,900 | 71,514,716 | 0.77% |
| 2024-01-25 | 8.80 | 9.09 | 8.75 | 9.07 | 9.07 | qfq | 8,042,111 | 72,124,844 | 2.60% |
| 2024-01-24 | 8.76 | 9.07 | 8.59 | 8.84 | 8.84 | qfq | 8,744,800 | 76,917,363 | 2.08% |
| 2024-01-23 | 8.88 | 8.97 | 8.51 | 8.66 | 8.66 | qfq | 7,526,300 | 65,190,386 | -1.81% |
| 2024-01-22 | 9.31 | 9.54 | 8.74 | 8.82 | 8.82 | qfq | 8,542,839 | 78,052,476 | -5.77% |
| 2024-01-19 | 9.56 | 9.56 | 9.28 | 9.36 | 9.36 | qfq | 6,475,599 | 60,616,327 | -0.95% |
| 2024-01-18 | 9.63 | 9.64 | 9.11 | 9.45 | 9.45 | qfq | 10,891,981 | 101,641,251 | -1.36% |
| 2024-01-17 | 9.85 | 9.86 | 9.57 | 9.58 | 9.58 | qfq | 6,207,700 | 60,104,592 | -2.44% |
| 2024-01-16 | 9.89 | 9.91 | 9.64 | 9.82 | 9.82 | qfq | 8,334,858 | 81,191,845 | -0.71% |
| 2024-01-15 | 9.80 | 10.08 | 9.80 | 9.89 | 9.89 | qfq | 8,370,100 | 82,894,209 | 0.20% |
| 2024-01-12 | 10.03 | 10.12 | 9.81 | 9.87 | 9.87 | qfq | 8,990,644 | 89,260,389 | -1.60% |
| 2024-01-11 | 9.90 | 10.08 | 9.85 | 10.03 | 10.03 | qfq | 8,693,798 | 87,042,110 | 0.91% |
| 2024-01-10 | 10.09 | 10.25 | 9.93 | 9.94 | 9.94 | qfq | 9,752,860 | 97,983,078 | -1.88% |
| 2024-01-09 | 9.99 | 10.29 | 9.96 | 10.13 | 10.13 | qfq | 11,372,285 | 114,969,235 | 1.91% |
| 2024-01-08 | 10.10 | 10.29 | 9.91 | 9.94 | 9.94 | qfq | 10,625,599 | 106,595,703 | -1.49% |
| 2024-01-05 | 10.58 | 10.65 | 10.04 | 10.09 | 10.09 | qfq | 18,562,746 | 190,068,091 | -4.18% |
| 2024-01-04 | 10.44 | 10.75 | 10.35 | 10.53 | 10.53 | qfq | 18,091,495 | 190,867,496 | 1.06% |
| 2024-01-03 | 10.78 | 10.78 | 10.25 | 10.42 | 10.42 | qfq | 23,509,884 | 245,221,382 | -3.96% |
| 2024-01-02 | 10.76 | 10.94 | 10.62 | 10.85 | 10.85 | qfq | 23,973,090 | 259,029,414 | 1.12% |
| 2023-12-29 | 10.83 | 10.99 | 10.70 | 10.73 | 10.73 | qfq | 32,929,981 | 356,443,546 | 0.75% |
| 2023-12-28 | 10.63 | 10.82 | 10.37 | 10.65 | 10.65 | qfq | 35,592,011 | 378,036,434 | -3.36% |
| 2023-12-27 | 10.60 | 11.17 | 10.24 | 11.02 | 11.02 | qfq | 50,811,775 | 539,307,380 | 3.28% |
| 2023-12-26 | 10.90 | 11.29 | 10.59 | 10.67 | 10.67 | qfq | 55,349,555 | 604,148,934 | -9.19% |
| 2023-12-25 | 11.75 | 11.88 | 11.75 | 11.75 | 11.75 | qfq | 9,459,900 | 111,158,963 | -9.96% |
| 2023-12-22 | 15.52 | 15.95 | 13.05 | 13.05 | 13.05 | qfq | 64,177,138 | 951,057,152 | -10.00% |
| 2023-12-21 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | qfq | 52,004,280 | 740,244,875 | 10.02% |
| 2023-12-20 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | qfq | 9,388,375 | 123,738,783 | 10.02% |
| 2023-12-19 | 11.48 | 11.98 | 10.69 | 11.98 | 11.98 | qfq | 33,038,529 | 381,884,938 | 10.01% |
| 2023-12-18 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | qfq | 3,750,619 | 40,844,241 | 10.00% |
| 2023-12-15 | 9.24 | 9.90 | 9.20 | 9.90 | 9.90 | qfq | 4,080,686 | 39,947,909 | 10.00% |
| 2023-12-14 | 8.79 | 9.00 | 8.76 | 9.00 | 9.00 | qfq | 3,551,700 | 31,651,083 | 2.86% |
| 2023-12-13 | 8.67 | 8.87 | 8.62 | 8.75 | 8.75 | qfq | 2,260,990 | 19,828,784 | 1.27% |
| 2023-12-12 | 8.64 | 8.70 | 8.53 | 8.64 | 8.64 | qfq | 2,405,160 | 20,703,611 | 0.12% |
| 2023-12-11 | 8.50 | 8.69 | 8.38 | 8.63 | 8.63 | qfq | 3,696,010 | 31,719,464 | 1.29% |
| 2023-12-08 | 8.75 | 8.83 | 8.51 | 8.52 | 8.52 | qfq | 2,394,610 | 20,662,668 | -2.52% |
| 2023-12-07 | 8.82 | 8.85 | 8.68 | 8.74 | 8.74 | qfq | 2,026,760 | 17,691,667 | -1.13% |
| 2023-12-06 | 8.71 | 8.91 | 8.70 | 8.84 | 8.84 | qfq | 2,071,700 | 18,324,409 | 1.14% |
| 2023-12-05 | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | qfq | 1,841,470 | 16,170,897 | -1.69% |
| 2023-12-04 | 8.88 | 8.95 | 8.81 | 8.89 | 8.89 | qfq | 2,007,525 | 17,819,507 | 0.23% |
| 2023-12-01 | 8.87 | 8.92 | 8.77 | 8.87 | 8.87 | qfq | 1,758,800 | 15,551,630 | 0.23% |
| 2023-11-30 | 8.94 | 9.01 | 8.77 | 8.85 | 8.85 | qfq | 2,201,400 | 19,491,198 | -1.45% |
| 2023-11-29 | 9.05 | 9.06 | 8.92 | 8.98 | 8.98 | qfq | 2,061,650 | 18,562,523 | -0.55% |
| 2023-11-28 | 8.90 | 9.06 | 8.86 | 9.03 | 9.03 | qfq | 2,380,596 | 21,414,164 | 1.80% |
| 2023-11-27 | 8.81 | 8.92 | 8.77 | 8.87 | 8.87 | qfq | 2,253,690 | 19,994,361 | 0.68% |
| 2023-11-24 | 8.93 | 8.94 | 8.79 | 8.81 | 8.81 | qfq | 1,533,390 | 13,537,042 | -1.34% |
| 2023-11-23 | 8.79 | 8.99 | 8.79 | 8.93 | 8.93 | qfq | 1,810,800 | 16,146,479 | 1.13% |
| 2023-11-22 | 8.89 | 8.97 | 8.81 | 8.83 | 8.83 | qfq | 1,860,874 | 16,536,272 | -0.67% |
| 2023-11-21 | 8.98 | 9.04 | 8.84 | 8.89 | 8.89 | qfq | 1,675,808 | 14,965,866 | -1.33% |
| 2023-11-20 | 8.92 | 9.01 | 8.85 | 9.01 | 9.01 | qfq | 2,216,170 | 19,791,518 | 1.46% |
| 2023-11-17 | 8.82 | 8.92 | 8.77 | 8.88 | 8.88 | qfq | 1,605,760 | 14,238,083 | 0.68% |
| 2023-11-16 | 8.88 | 8.89 | 8.79 | 8.82 | 8.82 | qfq | 1,803,833 | 15,966,567 | -0.45% |
| 2023-11-15 | 8.94 | 8.95 | 8.76 | 8.86 | 8.86 | qfq | 1,711,840 | 15,138,517 | 0.00% |
| 2023-11-14 | 8.84 | 8.90 | 8.79 | 8.86 | 8.86 | qfq | 1,980,610 | 17,519,332 | 0.23% |
| 2023-11-13 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | qfq | 2,326,500 | 20,421,198 | 2.20% |
| 2023-11-10 | 8.66 | 8.72 | 8.60 | 8.65 | 8.65 | qfq | 2,244,900 | 19,423,646 | -0.12% |
| 2023-11-09 | 8.77 | 8.80 | 8.64 | 8.66 | 8.66 | qfq | 1,938,050 | 16,868,855 | -1.25% |
| 2023-11-08 | 8.78 | 8.84 | 8.69 | 8.77 | 8.77 | qfq | 2,011,446 | 17,620,721 | 0.23% |
| 2023-11-07 | 8.76 | 8.79 | 8.68 | 8.75 | 8.75 | qfq | 2,116,227 | 18,471,915 | -0.11% |
| 2023-11-06 | 8.69 | 8.77 | 8.64 | 8.76 | 8.76 | qfq | 2,649,637 | 23,130,428 | 1.39% |
| 2023-11-03 | 8.51 | 8.73 | 8.51 | 8.64 | 8.64 | qfq | 1,977,800 | 17,115,470 | 1.41% |
| 2023-11-02 | 8.56 | 8.65 | 8.49 | 8.52 | 8.52 | qfq | 2,124,870 | 18,193,462 | -0.35% |
| 2023-11-01 | 8.44 | 8.60 | 8.38 | 8.55 | 8.55 | qfq | 2,346,853 | 20,041,727 | 0.94% |
| 2023-10-31 | 8.52 | 8.54 | 8.36 | 8.47 | 8.47 | qfq | 2,801,417 | 23,652,310 | -0.24% |
| 2023-10-30 | 8.54 | 8.54 | 8.39 | 8.49 | 8.49 | qfq | 2,689,013 | 22,768,812 | -0.70% |
| 2023-10-27 | 8.47 | 8.58 | 8.39 | 8.55 | 8.55 | qfq | 1,622,830 | 13,827,270 | 1.18% |
| 2023-10-26 | 8.56 | 8.56 | 8.38 | 8.45 | 8.45 | qfq | 1,511,000 | 12,742,650 | -1.17% |
| 2023-10-25 | 8.36 | 8.57 | 8.33 | 8.55 | 8.55 | qfq | 2,356,060 | 20,053,283 | 2.89% |
| 2023-10-24 | 8.12 | 8.33 | 8.07 | 8.31 | 8.31 | qfq | 1,934,303 | 15,948,532 | 3.23% |
| 2023-10-23 | 8.24 | 8.29 | 8.00 | 8.05 | 8.05 | qfq | 1,923,360 | 15,634,577 | -2.07% |
| 2023-10-20 | 8.23 | 8.38 | 8.20 | 8.22 | 8.22 | qfq | 1,340,700 | 11,078,096 | -0.36% |
| 2023-10-19 | 8.25 | 8.44 | 8.20 | 8.25 | 8.25 | qfq | 1,983,120 | 16,479,870 | -0.60% |
| 2023-10-18 | 8.44 | 8.48 | 8.29 | 8.30 | 8.30 | qfq | 1,804,479 | 15,070,355 | -1.78% |
| 2023-10-17 | 8.61 | 8.66 | 8.40 | 8.45 | 8.45 | qfq | 2,012,000 | 17,056,733 | -1.86% |
| 2023-10-16 | 8.60 | 8.72 | 8.49 | 8.61 | 8.61 | qfq | 2,123,004 | 18,220,351 | 0.23% |
| 2023-10-13 | 8.67 | 8.76 | 8.56 | 8.59 | 8.59 | qfq | 2,015,460 | 17,416,428 | -1.38% |
| 2023-10-12 | 8.78 | 8.81 | 8.66 | 8.71 | 8.71 | qfq | 2,066,480 | 18,003,126 | -0.57% |
| 2023-10-11 | 8.89 | 8.89 | 8.72 | 8.76 | 8.76 | qfq | 2,260,450 | 19,847,853 | -0.90% |
| 2023-10-10 | 8.88 | 8.93 | 8.82 | 8.84 | 8.84 | qfq | 2,011,380 | 17,818,605 | 0.11% |
| 2023-10-09 | 9.11 | 9.11 | 8.76 | 8.83 | 8.83 | qfq | 3,313,024 | 29,362,641 | -2.75% |
| 2023-09-28 | 9.10 | 9.17 | 9.01 | 9.08 | 9.08 | qfq | 2,812,460 | 25,551,775 | 0.67% |
| 2023-09-27 | 8.86 | 9.16 | 8.77 | 9.02 | 9.02 | qfq | 3,617,920 | 32,769,695 | 2.27% |
| 2023-09-26 | 8.79 | 8.92 | 8.71 | 8.82 | 8.82 | qfq | 2,471,778 | 21,827,833 | 1.03% |
| 2023-09-25 | 8.78 | 8.94 | 8.69 | 8.73 | 8.73 | qfq | 2,324,970 | 20,469,431 | -0.46% |
| 2023-09-22 | 8.57 | 8.80 | 8.52 | 8.77 | 8.77 | qfq | 2,174,088 | 18,913,016 | 2.33% |
| 2023-09-21 | 8.55 | 8.65 | 8.53 | 8.57 | 8.57 | qfq | 1,406,388 | 12,077,923 | -0.70% |
| 2023-09-20 | 8.71 | 8.71 | 8.55 | 8.63 | 8.63 | qfq | 1,450,650 | 12,523,814 | -0.92% |
| 2023-09-19 | 8.81 | 8.87 | 8.68 | 8.71 | 8.71 | qfq | 2,084,600 | 18,206,934 | -1.02% |
| 2023-09-18 | 8.60 | 8.89 | 8.54 | 8.80 | 8.80 | qfq | 3,194,583 | 27,995,290 | 2.21% |
| 2023-09-15 | 8.68 | 8.69 | 8.52 | 8.61 | 8.61 | qfq | 1,378,900 | 11,876,542 | 0.12% |
| 2023-09-14 | 8.70 | 8.72 | 8.55 | 8.60 | 8.60 | qfq | 1,621,700 | 13,956,531 | -1.15% |
| 2023-09-13 | 8.88 | 8.92 | 8.62 | 8.70 | 8.70 | qfq | 2,062,590 | 18,011,271 | -2.03% |
| 2023-09-12 | 8.98 | 8.99 | 8.86 | 8.88 | 8.88 | qfq | 1,664,840 | 14,811,124 | -1.22% |
| 2023-09-11 | 8.95 | 9.06 | 8.82 | 8.99 | 8.99 | qfq | 2,098,790 | 18,831,592 | 0.90% |
| 2023-09-08 | 8.95 | 8.99 | 8.89 | 8.91 | 8.91 | qfq | 1,327,700 | 11,862,034 | -0.22% |
| 2023-09-07 | 9.11 | 9.13 | 8.90 | 8.93 | 8.93 | qfq | 1,916,250 | 17,248,303 | -1.54% |
| 2023-09-06 | 9.08 | 9.10 | 8.96 | 9.07 | 9.07 | qfq | 1,444,510 | 13,061,697 | 0.22% |
| 2023-09-05 | 9.14 | 9.17 | 9.03 | 9.05 | 9.05 | qfq | 1,443,761 | 13,136,500 | -0.98% |
| 2023-09-04 | 9.06 | 9.15 | 8.90 | 9.14 | 9.14 | qfq | 2,421,790 | 21,948,716 | 2.01% |
| 2023-09-01 | 9.10 | 9.14 | 8.90 | 8.96 | 8.96 | qfq | 2,574,800 | 23,070,338 | -1.32% |
| 2023-08-31 | 9.26 | 9.32 | 9.00 | 9.08 | 9.08 | qfq | 4,092,900 | 37,336,070 | -1.41% |
| 2023-08-30 | 9.20 | 9.32 | 9.11 | 9.21 | 9.21 | qfq | 3,148,000 | 29,088,659 | 0.11% |
| 2023-08-29 | 8.91 | 9.23 | 8.84 | 9.20 | 9.20 | qfq | 3,627,207 | 33,031,251 | 3.84% |
| 2023-08-28 | 9.25 | 9.25 | 8.84 | 8.86 | 8.86 | qfq | 2,660,330 | 23,868,480 | 1.37% |
| 2023-08-25 | 8.86 | 9.07 | 8.69 | 8.74 | 8.74 | qfq | 2,535,607 | 22,510,239 | -1.24% |
| 2023-08-24 | 9.23 | 9.23 | 8.71 | 8.85 | 8.85 | qfq | 2,639,890 | 23,386,280 | 0.11% |
| 2023-08-23 | 9.00 | 9.00 | 8.82 | 8.84 | 8.84 | qfq | 2,278,933 | 20,260,259 | -2.10% |
| 2023-08-22 | 9.14 | 9.22 | 8.89 | 9.03 | 9.03 | qfq | 2,577,603 | 23,273,734 | -0.88% |
| 2023-08-21 | 9.16 | 9.27 | 9.10 | 9.11 | 9.11 | qfq | 2,097,030 | 19,264,113 | -0.65% |
| 2023-08-18 | 9.18 | 9.34 | 9.12 | 9.17 | 9.17 | qfq | 2,950,100 | 27,279,287 | -0.43% |
| 2023-08-17 | 8.96 | 9.21 | 8.85 | 9.21 | 9.21 | qfq | 3,252,300 | 29,552,976 | 3.14% |
| 2023-08-16 | 9.11 | 9.12 | 8.93 | 8.93 | 8.93 | qfq | 2,804,034 | 25,242,244 | -2.30% |
| 2023-08-15 | 9.10 | 9.29 | 9.05 | 9.14 | 9.14 | qfq | 4,722,979 | 43,377,269 | 0.88% |
| 2023-08-14 | 9.00 | 9.09 | 8.93 | 9.06 | 9.06 | qfq | 2,496,746 | 22,477,263 | 0.67% |
| 2023-08-11 | 9.21 | 9.21 | 9.00 | 9.00 | 9.00 | qfq | 3,107,733 | 28,183,270 | -1.85% |
| 2023-08-10 | 9.19 | 9.23 | 9.15 | 9.17 | 9.17 | qfq | 1,617,900 | 14,868,169 | 0.22% |
| 2023-08-09 | 9.26 | 9.26 | 9.13 | 9.15 | 9.15 | qfq | 2,585,600 | 23,727,406 | -1.40% |
| 2023-08-08 | 9.36 | 9.40 | 9.24 | 9.28 | 9.28 | qfq | 2,738,737 | 25,422,917 | -0.85% |
| 2023-08-07 | 9.39 | 9.44 | 9.30 | 9.36 | 9.36 | qfq | 2,182,330 | 20,432,858 | 0.00% |
| 2023-08-04 | 9.50 | 9.57 | 9.34 | 9.36 | 9.36 | qfq | 2,460,600 | 23,162,959 | -0.53% |
| 2023-08-03 | 9.58 | 9.58 | 9.38 | 9.41 | 9.41 | qfq | 3,392,400 | 31,999,308 | -1.47% |
| 2023-08-02 | 9.51 | 9.63 | 9.49 | 9.55 | 9.55 | qfq | 2,543,860 | 24,295,316 | 0.10% |
| 2023-08-01 | 9.53 | 9.68 | 9.52 | 9.54 | 9.54 | qfq | 3,131,100 | 30,002,698 | -0.42% |
| 2023-07-31 | 9.63 | 9.73 | 9.51 | 9.58 | 9.58 | qfq | 3,943,300 | 37,883,431 | -0.21% |
| 2023-07-28 | 9.60 | 9.73 | 9.49 | 9.60 | 9.60 | qfq | 3,854,540 | 37,011,761 | -1.13% |
| 2023-07-27 | 9.70 | 9.90 | 9.69 | 9.71 | 9.71 | qfq | 3,214,900 | 31,408,198 | -0.31% |
| 2023-07-26 | 9.92 | 9.95 | 9.66 | 9.74 | 9.74 | qfq | 5,342,650 | 52,160,715 | -2.89% |
| 2023-07-25 | 9.98 | 10.16 | 9.88 | 10.03 | 10.03 | qfq | 5,623,260 | 56,163,818 | 0.50% |
| 2023-07-24 | 10.02 | 10.30 | 9.93 | 9.98 | 9.98 | qfq | 7,192,160 | 72,188,094 | -1.58% |
| 2023-07-21 | 10.30 | 10.69 | 10.10 | 10.14 | 10.14 | qfq | 10,770,500 | 110,550,981 | -1.84% |
| 2023-07-20 | 10.53 | 10.77 | 10.30 | 10.33 | 10.33 | qfq | 12,448,470 | 130,922,853 | -1.71% |
| 2023-07-19 | 10.95 | 10.97 | 10.47 | 10.51 | 10.51 | qfq | 19,418,723 | 206,493,182 | -4.28% |
| 2023-07-18 | 10.08 | 10.98 | 9.88 | 10.98 | 10.98 | qfq | 17,617,883 | 189,110,423 | 10.02% |
| 2023-07-17 | 9.67 | 10.07 | 9.63 | 9.98 | 9.98 | qfq | 7,545,190 | 74,441,494 | 3.42% |