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
安正时尚603839.SH
最近收盘价6.322026-07-17
最近交易日2026-07-17
成交量（股）11,373,420
成交额（元）73,101,571
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.115 | — | — | — | 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 | 6.32 | 6.67 | 6.21 | 6.32 | 6.32 | qfq | 11,373,420 | 73,101,571 | -0.63% |
| 2026-07-16 | 6.55 | 6.70 | 6.20 | 6.36 | 6.36 | qfq | 16,661,320 | 106,269,532 | -1.70% |
| 2026-07-15 | 6.18 | 6.47 | 6.02 | 6.47 | 6.47 | qfq | 7,748,340 | 48,893,977 | 10.03% |
| 2026-07-14 | 5.65 | 5.91 | 5.64 | 5.88 | 5.88 | qfq | 4,250,220 | 24,626,396 | 2.62% |
| 2026-07-13 | 5.82 | 5.88 | 5.70 | 5.73 | 5.73 | qfq | 4,252,100 | 24,494,902 | -1.38% |
| 2026-07-10 | 5.66 | 5.97 | 5.57 | 5.81 | 5.81 | qfq | 4,137,640 | 24,116,903 | 1.57% |
| 2026-07-09 | 5.77 | 5.86 | 5.64 | 5.72 | 5.72 | qfq | 3,292,700 | 18,813,780 | -1.38% |
| 2026-07-08 | 5.86 | 5.86 | 5.69 | 5.80 | 5.80 | qfq | 2,759,800 | 15,942,572 | -0.51% |
| 2026-07-07 | 5.98 | 6.03 | 5.79 | 5.83 | 5.83 | qfq | 3,505,300 | 20,573,674 | -3.32% |
| 2026-07-06 | 6.13 | 6.28 | 5.93 | 6.03 | 6.03 | qfq | 3,688,900 | 22,520,269 | -1.79% |
| 2026-07-03 | 5.92 | 6.18 | 5.91 | 6.14 | 6.14 | qfq | 4,183,700 | 25,489,097 | 3.72% |
| 2026-07-02 | 6.02 | 6.08 | 5.85 | 5.92 | 5.92 | qfq | 3,982,700 | 23,751,836 | -0.50% |
| 2026-07-01 | 5.77 | 6.00 | 5.69 | 5.95 | 5.95 | qfq | 4,986,440 | 29,481,522 | 3.12% |
| 2026-06-30 | 5.90 | 5.99 | 5.73 | 5.77 | 5.77 | qfq | 3,434,220 | 19,984,590 | -2.86% |
| 2026-06-29 | 5.95 | 6.00 | 5.63 | 5.94 | 5.94 | qfq | 5,659,020 | 33,089,639 | 0.51% |
| 2026-06-26 | 6.01 | 6.04 | 5.76 | 5.91 | 5.91 | qfq | 4,113,580 | 24,221,519 | -1.34% |
| 2026-06-25 | 6.18 | 6.18 | 5.95 | 5.99 | 5.99 | qfq | 3,842,720 | 23,141,089 | -1.64% |
| 2026-06-24 | 6.55 | 6.58 | 6.04 | 6.09 | 6.09 | qfq | 4,125,351 | 25,566,479 | -4.99% |
| 2026-06-23 | 6.27 | 6.52 | 6.20 | 6.41 | 6.41 | qfq | 4,621,420 | 29,562,418 | 2.23% |
| 2026-06-22 | 5.74 | 6.35 | 5.74 | 6.27 | 6.27 | qfq | 5,182,711 | 31,577,591 | 1.46% |
| 2026-06-18 | 6.19 | 6.26 | 6.09 | 6.18 | 6.18 | qfq | 3,767,120 | 23,306,626 | -0.32% |
| 2026-06-17 | 6.51 | 6.51 | 6.17 | 6.20 | 6.20 | qfq | 5,205,260 | 32,616,785 | -4.32% |
| 2026-06-16 | 6.58 | 6.58 | 6.34 | 6.48 | 6.48 | qfq | 4,086,140 | 26,373,156 | -1.07% |
| 2026-06-15 | 6.56 | 6.70 | 6.50 | 6.55 | 6.55 | qfq | 4,362,260 | 28,702,746 | -0.30% |
| 2026-06-12 | 6.50 | 6.59 | 6.34 | 6.57 | 6.57 | qfq | 3,363,940 | 21,902,544 | 1.86% |
| 2026-06-11 | 6.45 | 6.57 | 6.34 | 6.45 | 6.45 | qfq | 3,866,500 | 24,887,444 | -1.53% |
| 2026-06-10 | 6.48 | 6.68 | 6.41 | 6.55 | 6.55 | qfq | 5,351,146 | 34,999,227 | 0.15% |
| 2026-06-09 | 6.70 | 6.88 | 6.52 | 6.54 | 6.54 | qfq | 6,794,200 | 45,144,945 | -3.96% |
| 2026-06-08 | 6.68 | 7.24 | 6.63 | 6.81 | 6.81 | qfq | 6,937,300 | 47,926,907 | 0.44% |
| 2026-06-05 | 6.62 | 6.89 | 6.57 | 6.78 | 6.78 | qfq | 4,845,100 | 32,637,806 | 2.42% |
| 2026-06-04 | 6.59 | 6.79 | 6.55 | 6.62 | 6.62 | qfq | 4,681,163 | 31,078,469 | -1.93% |
| 2026-06-03 | 6.90 | 6.96 | 6.65 | 6.75 | 6.75 | qfq | 6,098,743 | 41,326,572 | -2.03% |
| 2026-06-02 | 7.21 | 7.35 | 6.86 | 6.89 | 6.89 | qfq | 7,173,000 | 50,297,722 | -4.44% |
| 2026-06-01 | 6.83 | 7.28 | 6.62 | 7.21 | 7.21 | qfq | 6,933,640 | 49,309,803 | 5.72% |
| 2026-05-29 | 7.08 | 7.68 | 6.80 | 6.82 | 6.82 | qfq | 6,950,642 | 48,462,443 | -2.29% |
| 2026-05-28 | 6.97 | 7.11 | 6.85 | 6.98 | 6.98 | qfq | 4,191,360 | 29,242,614 | 0.29% |
| 2026-05-27 | 7.22 | 7.26 | 6.81 | 6.96 | 6.96 | qfq | 6,401,600 | 44,923,002 | -2.79% |
| 2026-05-26 | 7.35 | 7.53 | 7.10 | 7.16 | 7.16 | qfq | 5,808,920 | 42,065,591 | -5.04% |
| 2026-05-25 | 7.73 | 7.91 | 7.38 | 7.54 | 7.54 | qfq | 4,020,980 | 30,568,673 | -2.46% |
| 2026-05-22 | 7.66 | 7.79 | 7.46 | 7.73 | 7.73 | qfq | 4,021,206 | 30,811,557 | 1.05% |
| 2026-05-21 | 7.93 | 8.04 | 7.63 | 7.65 | 7.65 | qfq | 4,751,660 | 37,223,441 | -3.29% |
| 2026-05-20 | 8.11 | 8.11 | 7.88 | 7.91 | 7.91 | qfq | 2,809,920 | 22,333,645 | -1.49% |
| 2026-05-19 | 7.98 | 8.25 | 7.93 | 8.03 | 8.03 | qfq | 4,926,340 | 39,615,011 | 0.75% |
| 2026-05-18 | 7.91 | 8.08 | 7.80 | 7.97 | 7.97 | qfq | 4,748,220 | 37,568,501 | -1.24% |
| 2026-05-15 | 8.00 | 8.16 | 7.95 | 8.07 | 8.07 | qfq | 4,846,760 | 39,035,765 | -0.12% |
| 2026-05-14 | 8.08 | 8.40 | 7.95 | 8.08 | 8.08 | qfq | 6,703,640 | 54,619,633 | 0.62% |
| 2026-05-13 | 7.84 | 8.11 | 7.84 | 8.03 | 8.03 | qfq | 5,359,460 | 43,024,059 | 0.63% |
| 2026-05-12 | 8.17 | 8.17 | 7.95 | 7.98 | 7.98 | qfq | 3,377,640 | 27,182,420 | -0.87% |
| 2026-05-11 | 8.06 | 8.11 | 7.91 | 8.05 | 8.05 | qfq | 4,064,200 | 32,502,755 | -0.25% |
| 2026-05-08 | 7.97 | 8.08 | 7.95 | 8.07 | 8.07 | qfq | 3,548,920 | 28,453,600 | 1.38% |
| 2026-05-07 | 8.04 | 8.19 | 7.94 | 7.96 | 7.96 | qfq | 4,474,360 | 35,943,838 | -0.62% |
| 2026-05-06 | 8.08 | 8.14 | 7.92 | 8.01 | 8.01 | qfq | 6,655,680 | 53,383,236 | -0.99% |
| 2026-04-30 | 7.83 | 8.10 | 7.81 | 8.09 | 8.09 | qfq | 7,593,380 | 60,891,169 | 3.06% |
| 2026-04-29 | 7.63 | 7.98 | 7.63 | 7.85 | 7.85 | qfq | 7,120,600 | 56,122,501 | 2.88% |
| 2026-04-28 | 7.57 | 7.76 | 7.56 | 7.63 | 7.63 | qfq | 4,451,800 | 34,109,363 | 0.39% |
| 2026-04-27 | 7.76 | 7.78 | 7.38 | 7.60 | 7.60 | qfq | 8,408,639 | 63,297,256 | -2.44% |
| 2026-04-24 | 7.53 | 7.81 | 7.50 | 7.79 | 7.79 | qfq | 4,866,445 | 37,315,102 | 2.77% |
| 2026-04-23 | 7.57 | 7.72 | 7.49 | 7.58 | 7.58 | qfq | 4,128,293 | 31,337,412 | -0.13% |
| 2026-04-22 | 7.47 | 7.61 | 7.44 | 7.59 | 7.59 | qfq | 3,015,140 | 22,581,477 | 0.53% |
| 2026-04-21 | 7.52 | 7.57 | 7.45 | 7.55 | 7.55 | qfq | 2,679,560 | 20,108,302 | 0.40% |
| 2026-04-20 | 7.47 | 7.53 | 7.42 | 7.52 | 7.52 | qfq | 2,601,440 | 19,471,924 | 0.53% |
| 2026-04-17 | 7.58 | 7.61 | 7.41 | 7.48 | 7.48 | qfq | 2,176,560 | 16,262,403 | -1.19% |
| 2026-04-16 | 7.32 | 7.62 | 7.32 | 7.57 | 7.57 | qfq | 2,670,100 | 20,028,233 | 2.57% |
| 2026-04-15 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | qfq | 1,847,260 | 13,673,618 | -0.67% |
| 2026-04-14 | 7.49 | 7.55 | 7.37 | 7.43 | 7.43 | qfq | 2,076,000 | 15,448,304 | -0.27% |
| 2026-04-13 | 7.49 | 7.53 | 7.37 | 7.45 | 7.45 | qfq | 2,272,680 | 16,895,068 | -0.67% |
| 2026-04-10 | 7.40 | 7.60 | 7.37 | 7.50 | 7.50 | qfq | 2,337,800 | 17,558,262 | 1.76% |
| 2026-04-09 | 7.52 | 7.54 | 7.34 | 7.37 | 7.37 | qfq | 2,330,000 | 17,311,308 | -1.86% |
| 2026-04-08 | 7.69 | 7.69 | 7.32 | 7.51 | 7.51 | qfq | 3,018,440 | 22,614,174 | 1.76% |
| 2026-04-07 | 7.16 | 7.40 | 7.09 | 7.38 | 7.38 | qfq | 2,591,080 | 18,926,651 | 3.07% |
| 2026-04-03 | 7.48 | 7.48 | 7.14 | 7.16 | 7.16 | qfq | 3,073,440 | 22,238,006 | -4.02% |
| 2026-04-02 | 7.59 | 7.59 | 7.35 | 7.46 | 7.46 | qfq | 2,719,830 | 20,314,620 | -1.32% |
| 2026-04-01 | 7.63 | 7.69 | 7.49 | 7.56 | 7.56 | qfq | 3,291,540 | 24,874,491 | 0.00% |
| 2026-03-31 | 7.62 | 7.77 | 7.52 | 7.56 | 7.56 | qfq | 2,495,000 | 19,089,220 | -0.66% |
| 2026-03-30 | 7.51 | 7.64 | 7.43 | 7.61 | 7.61 | qfq | 3,123,100 | 23,626,569 | 0.93% |
| 2026-03-27 | 7.29 | 7.55 | 7.27 | 7.54 | 7.54 | qfq | 2,735,840 | 20,455,479 | 1.89% |
| 2026-03-26 | 7.41 | 7.58 | 7.37 | 7.40 | 7.40 | qfq | 3,104,500 | 23,196,371 | -0.67% |
| 2026-03-25 | 7.23 | 7.53 | 7.23 | 7.45 | 7.45 | qfq | 4,045,499 | 29,974,273 | 2.90% |
| 2026-03-24 | 6.90 | 7.25 | 6.87 | 7.24 | 7.24 | qfq | 5,168,271 | 36,531,526 | 7.10% |
| 2026-03-23 | 7.04 | 7.12 | 6.72 | 6.76 | 6.76 | qfq | 4,789,496 | 33,176,792 | -6.50% |
| 2026-03-20 | 7.48 | 7.52 | 7.20 | 7.23 | 7.23 | qfq | 3,655,979 | 26,728,656 | -3.47% |
| 2026-03-19 | 7.73 | 7.73 | 7.46 | 7.49 | 7.49 | qfq | 3,411,000 | 25,734,570 | -2.85% |
| 2026-03-18 | 7.66 | 7.74 | 7.53 | 7.71 | 7.71 | qfq | 2,569,940 | 19,610,033 | 0.92% |
| 2026-03-17 | 7.82 | 7.83 | 7.62 | 7.64 | 7.64 | qfq | 3,775,760 | 29,236,398 | -2.05% |
| 2026-03-16 | 7.66 | 7.82 | 7.66 | 7.80 | 7.80 | qfq | 2,238,040 | 17,378,639 | 1.17% |
| 2026-03-13 | 7.65 | 7.84 | 7.62 | 7.71 | 7.71 | qfq | 2,797,840 | 21,723,499 | 0.26% |
| 2026-03-12 | 7.92 | 7.92 | 7.68 | 7.69 | 7.69 | qfq | 3,127,220 | 24,334,512 | -2.16% |
| 2026-03-11 | 7.92 | 7.99 | 7.80 | 7.86 | 7.86 | qfq | 2,690,940 | 21,164,242 | -1.01% |
| 2026-03-10 | 7.80 | 7.94 | 7.77 | 7.94 | 7.94 | qfq | 3,488,900 | 27,452,127 | 1.93% |
| 2026-03-09 | 7.90 | 7.93 | 7.72 | 7.79 | 7.79 | qfq | 3,468,220 | 27,060,237 | -1.77% |
| 2026-03-06 | 7.69 | 7.96 | 7.62 | 7.93 | 7.93 | qfq | 3,821,300 | 29,970,111 | 3.26% |
| 2026-03-05 | 7.68 | 7.84 | 7.61 | 7.68 | 7.68 | qfq | 3,953,480 | 30,531,532 | 1.99% |
| 2026-03-04 | 7.66 | 7.72 | 7.49 | 7.53 | 7.53 | qfq | 3,941,659 | 29,881,084 | -1.57% |
| 2026-03-03 | 7.88 | 7.99 | 7.63 | 7.65 | 7.65 | qfq | 4,412,600 | 34,536,351 | -2.92% |
| 2026-03-02 | 8.06 | 8.19 | 7.86 | 7.88 | 7.88 | qfq | 5,897,800 | 47,038,887 | -3.79% |
| 2026-02-27 | 8.03 | 8.32 | 7.97 | 8.19 | 8.19 | qfq | 5,236,100 | 42,668,512 | 1.99% |
| 2026-02-26 | 8.29 | 8.29 | 7.97 | 8.03 | 8.03 | qfq | 4,675,500 | 37,734,084 | -2.19% |
| 2026-02-25 | 8.13 | 8.33 | 8.11 | 8.21 | 8.21 | qfq | 3,005,540 | 24,770,700 | 0.00% |
| 2026-02-24 | 8.03 | 8.27 | 7.98 | 8.21 | 8.21 | qfq | 4,104,737 | 33,430,332 | 2.88% |
| 2026-02-13 | 8.09 | 8.15 | 7.97 | 7.98 | 7.98 | qfq | 3,691,100 | 29,723,728 | -0.87% |
| 2026-02-12 | 8.33 | 8.42 | 8.00 | 8.05 | 8.05 | qfq | 4,399,500 | 35,844,078 | -2.90% |
| 2026-02-11 | 8.46 | 8.46 | 8.27 | 8.29 | 8.29 | qfq | 3,236,093 | 26,988,597 | -1.54% |
| 2026-02-10 | 8.38 | 8.47 | 8.27 | 8.42 | 8.42 | qfq | 3,476,040 | 29,125,173 | 0.60% |
| 2026-02-09 | 8.26 | 8.37 | 8.20 | 8.37 | 8.37 | qfq | 4,925,740 | 40,913,248 | 2.07% |
| 2026-02-06 | 8.09 | 8.30 | 8.02 | 8.20 | 8.20 | qfq | 5,051,080 | 41,255,354 | 0.86% |
| 2026-02-05 | 8.07 | 8.23 | 8.03 | 8.13 | 8.13 | qfq | 4,774,640 | 38,939,523 | 0.62% |
| 2026-02-04 | 7.93 | 8.10 | 7.92 | 8.08 | 8.08 | qfq | 4,847,860 | 39,026,512 | 2.15% |
| 2026-02-03 | 7.82 | 7.98 | 7.82 | 7.91 | 7.91 | qfq | 3,293,300 | 25,996,881 | 1.15% |
| 2026-02-02 | 7.93 | 8.03 | 7.79 | 7.82 | 7.82 | qfq | 4,003,180 | 31,744,874 | -1.26% |
| 2026-01-30 | 7.83 | 7.95 | 7.72 | 7.92 | 7.92 | qfq | 4,695,340 | 36,829,983 | 1.67% |
| 2026-01-29 | 7.80 | 7.99 | 7.58 | 7.79 | 7.79 | qfq | 5,150,961 | 40,534,738 | -0.64% |
| 2026-01-28 | 8.02 | 8.06 | 7.81 | 7.84 | 7.84 | qfq | 5,170,940 | 40,862,331 | -2.00% |
| 2026-01-27 | 8.23 | 8.28 | 7.91 | 8.00 | 8.00 | qfq | 6,371,340 | 51,188,988 | -2.79% |
| 2026-01-26 | 8.23 | 8.31 | 8.13 | 8.23 | 8.23 | qfq | 6,725,980 | 55,204,940 | 0.37% |
| 2026-01-23 | 8.29 | 8.37 | 8.17 | 8.20 | 8.20 | qfq | 4,846,020 | 39,856,711 | -0.97% |
| 2026-01-22 | 8.20 | 8.29 | 8.11 | 8.28 | 8.28 | qfq | 6,360,920 | 52,283,767 | 1.35% |
| 2026-01-21 | 8.00 | 8.25 | 7.95 | 8.17 | 8.17 | qfq | 6,175,980 | 49,919,896 | -0.61% |
| 2026-01-20 | 8.26 | 8.29 | 8.13 | 8.22 | 8.22 | qfq | 4,895,498 | 40,190,970 | 0.12% |
| 2026-01-19 | 8.09 | 8.25 | 8.05 | 8.21 | 8.21 | qfq | 5,328,773 | 43,500,070 | 1.99% |
| 2026-01-16 | 8.22 | 8.28 | 7.95 | 8.05 | 8.05 | qfq | 4,483,753 | 36,198,261 | -2.07% |
| 2026-01-15 | 8.24 | 8.38 | 8.20 | 8.22 | 8.22 | qfq | 5,812,500 | 48,121,545 | -0.96% |
| 2026-01-14 | 8.20 | 8.39 | 8.17 | 8.30 | 8.30 | qfq | 7,922,380 | 65,759,039 | 0.73% |
| 2026-01-13 | 8.31 | 8.41 | 8.22 | 8.24 | 8.24 | qfq | 7,394,040 | 61,621,906 | -0.96% |
| 2026-01-12 | 8.20 | 8.57 | 8.10 | 8.32 | 8.32 | qfq | 8,657,540 | 71,780,967 | 1.71% |
| 2026-01-09 | 8.14 | 8.19 | 8.00 | 8.18 | 8.18 | qfq | 5,858,920 | 47,345,266 | 0.86% |
| 2026-01-08 | 8.11 | 8.18 | 8.07 | 8.11 | 8.11 | qfq | 4,770,900 | 38,836,620 | -0.12% |
| 2026-01-07 | 8.26 | 8.26 | 8.11 | 8.12 | 8.12 | qfq | 4,235,820 | 34,583,687 | -1.46% |
| 2026-01-06 | 8.26 | 8.29 | 8.16 | 8.24 | 8.24 | qfq | 4,984,320 | 40,978,925 | 0.24% |
| 2026-01-05 | 8.16 | 8.34 | 8.02 | 8.22 | 8.22 | qfq | 7,315,480 | 60,113,727 | 0.61% |
| 2025-12-31 | 8.08 | 8.25 | 8.02 | 8.17 | 8.17 | qfq | 5,536,600 | 45,073,675 | 0.86% |
| 2025-12-30 | 7.95 | 8.17 | 7.95 | 8.10 | 8.10 | qfq | 7,419,280 | 59,971,385 | 1.25% |
| 2025-12-29 | 7.98 | 8.04 | 7.83 | 8.00 | 8.00 | qfq | 5,441,640 | 43,318,842 | 0.76% |
| 2025-12-26 | 7.92 | 8.01 | 7.81 | 7.94 | 7.94 | qfq | 6,475,000 | 51,313,521 | 0.51% |
| 2025-12-25 | 7.90 | 7.97 | 7.79 | 7.90 | 7.90 | qfq | 5,170,240 | 40,710,621 | -0.25% |
| 2025-12-24 | 7.82 | 8.07 | 7.76 | 7.92 | 7.92 | qfq | 6,185,100 | 48,820,567 | 0.51% |
| 2025-12-23 | 8.08 | 8.11 | 7.85 | 7.88 | 7.88 | qfq | 6,061,346 | 47,953,945 | -2.72% |
| 2025-12-22 | 8.31 | 8.40 | 8.08 | 8.10 | 8.10 | qfq | 9,790,866 | 79,966,613 | -2.76% |
| 2025-12-19 | 7.85 | 8.49 | 7.82 | 8.33 | 8.33 | qfq | 16,432,120 | 135,270,893 | 5.84% |
| 2025-12-18 | 7.64 | 8.39 | 7.60 | 7.87 | 7.87 | qfq | 14,973,399 | 119,558,098 | 3.01% |
| 2025-12-17 | 7.60 | 7.72 | 7.49 | 7.64 | 7.64 | qfq | 4,340,600 | 32,968,243 | -0.13% |
| 2025-12-16 | 7.75 | 7.80 | 7.61 | 7.65 | 7.65 | qfq | 3,415,000 | 26,257,358 | -1.29% |
| 2025-12-15 | 7.69 | 7.80 | 7.65 | 7.75 | 7.75 | qfq | 3,745,980 | 29,049,434 | 0.13% |
| 2025-12-12 | 7.82 | 7.92 | 7.71 | 7.74 | 7.74 | qfq | 5,352,580 | 41,676,842 | -1.02% |
| 2025-12-11 | 8.05 | 8.09 | 7.82 | 7.82 | 7.82 | qfq | 6,185,000 | 49,005,254 | -3.10% |
| 2025-12-10 | 8.17 | 8.33 | 8.05 | 8.07 | 8.07 | qfq | 6,845,320 | 55,858,909 | -0.74% |
| 2025-12-09 | 8.04 | 8.18 | 7.99 | 8.13 | 8.13 | qfq | 6,841,426 | 55,505,678 | 1.12% |
| 2025-12-08 | 8.02 | 8.15 | 7.97 | 8.04 | 8.04 | qfq | 5,551,080 | 44,705,459 | 1.26% |
| 2025-12-05 | 7.90 | 7.98 | 7.80 | 7.94 | 7.94 | qfq | 4,852,820 | 38,358,729 | 0.51% |
| 2025-12-04 | 8.09 | 8.11 | 7.85 | 7.90 | 7.90 | qfq | 7,103,300 | 56,395,451 | -2.35% |
| 2025-12-03 | 8.22 | 8.30 | 8.01 | 8.09 | 8.09 | qfq | 6,025,460 | 48,740,796 | -1.58% |
| 2025-12-02 | 8.32 | 8.35 | 8.18 | 8.22 | 8.22 | qfq | 5,849,209 | 48,139,685 | -1.44% |
| 2025-12-01 | 8.55 | 8.60 | 8.31 | 8.34 | 8.34 | qfq | 5,439,000 | 45,874,610 | -1.65% |
| 2025-11-28 | 8.41 | 8.52 | 8.30 | 8.48 | 8.48 | qfq | 4,949,200 | 41,738,362 | 1.19% |
| 2025-11-27 | 8.50 | 8.62 | 8.38 | 8.38 | 8.38 | qfq | 5,341,240 | 45,197,032 | -1.64% |
| 2025-11-26 | 8.63 | 8.73 | 8.48 | 8.52 | 8.52 | qfq | 5,608,600 | 48,158,613 | -1.27% |
| 2025-11-25 | 8.55 | 8.73 | 8.53 | 8.63 | 8.63 | qfq | 6,886,213 | 59,566,914 | 1.77% |
| 2025-11-24 | 8.61 | 8.84 | 8.33 | 8.48 | 8.48 | qfq | 8,963,453 | 76,438,138 | -1.05% |
| 2025-11-21 | 9.19 | 9.24 | 8.56 | 8.57 | 8.57 | qfq | 11,894,520 | 104,809,055 | -6.13% |
| 2025-11-20 | 9.33 | 9.36 | 8.94 | 9.13 | 9.13 | qfq | 8,924,440 | 81,430,817 | -2.14% |
| 2025-11-19 | 9.42 | 9.45 | 9.10 | 9.33 | 9.33 | qfq | 9,814,480 | 90,878,933 | -0.85% |
| 2025-11-18 | 9.35 | 9.45 | 9.21 | 9.41 | 9.41 | qfq | 10,361,040 | 97,011,130 | 0.53% |
| 2025-11-17 | 9.20 | 9.40 | 9.16 | 9.36 | 9.36 | qfq | 8,363,131 | 77,842,099 | 1.41% |
| 2025-11-14 | 9.07 | 9.42 | 9.06 | 9.23 | 9.23 | qfq | 8,296,451 | 76,708,633 | 0.87% |
| 2025-11-13 | 9.18 | 9.22 | 9.01 | 9.15 | 9.15 | qfq | 7,727,480 | 70,338,023 | -0.33% |
| 2025-11-12 | 9.22 | 9.32 | 9.05 | 9.18 | 9.18 | qfq | 6,711,100 | 61,405,026 | -0.54% |
| 2025-11-11 | 9.22 | 9.28 | 9.10 | 9.23 | 9.23 | qfq | 8,197,900 | 75,440,488 | 1.10% |
| 2025-11-10 | 8.93 | 9.22 | 8.89 | 9.13 | 9.13 | qfq | 8,490,380 | 77,380,445 | 2.01% |
| 2025-11-07 | 9.15 | 9.16 | 8.95 | 8.95 | 8.95 | qfq | 7,241,000 | 65,360,459 | -1.86% |
| 2025-11-06 | 9.03 | 9.13 | 8.86 | 9.12 | 9.12 | qfq | 8,624,040 | 77,875,078 | 0.77% |
| 2025-11-05 | 8.94 | 9.23 | 8.90 | 9.05 | 9.05 | qfq | 8,698,840 | 79,001,460 | 0.33% |
| 2025-11-04 | 8.86 | 9.05 | 8.83 | 9.02 | 9.02 | qfq | 9,853,600 | 88,438,724 | 1.58% |
| 2025-11-03 | 8.66 | 8.92 | 8.66 | 8.88 | 8.88 | qfq | 6,953,640 | 61,550,521 | 1.95% |
| 2025-10-31 | 8.68 | 8.81 | 8.53 | 8.71 | 8.71 | qfq | 5,319,500 | 46,414,715 | 1.28% |
| 2025-10-30 | 8.89 | 8.94 | 8.60 | 8.60 | 8.60 | qfq | 9,769,200 | 84,966,595 | -4.02% |
| 2025-10-29 | 8.90 | 8.97 | 8.71 | 8.96 | 8.96 | qfq | 9,416,500 | 83,463,747 | 0.56% |
| 2025-10-28 | 9.24 | 9.25 | 8.89 | 8.91 | 8.91 | qfq | 11,699,100 | 105,733,683 | -3.47% |
| 2025-10-27 | 9.19 | 9.36 | 9.08 | 9.23 | 9.23 | qfq | 13,236,478 | 121,762,845 | 0.44% |
| 2025-10-24 | 9.31 | 9.44 | 9.17 | 9.19 | 9.19 | qfq | 13,538,600 | 125,520,182 | -2.13% |
| 2025-10-23 | 9.21 | 9.76 | 9.12 | 9.39 | 9.39 | qfq | 17,890,740 | 168,237,464 | 1.95% |
| 2025-10-22 | 9.12 | 9.35 | 9.12 | 9.21 | 9.21 | qfq | 9,435,940 | 87,069,746 | -1.18% |
| 2025-10-21 | 9.44 | 9.47 | 9.07 | 9.32 | 9.32 | qfq | 16,122,140 | 149,123,051 | -0.75% |
| 2025-10-20 | 9.18 | 9.48 | 9.16 | 9.39 | 9.39 | qfq | 21,899,608 | 204,054,258 | 3.87% |
| 2025-10-17 | 9.81 | 9.82 | 9.03 | 9.04 | 9.04 | qfq | 25,737,440 | 238,526,228 | -9.87% |
| 2025-10-16 | 9.79 | 10.15 | 9.52 | 10.03 | 10.03 | qfq | 26,624,830 | 261,764,496 | 2.77% |
| 2025-10-15 | 9.27 | 10.21 | 9.16 | 9.76 | 9.76 | qfq | 32,536,320 | 317,276,686 | 5.06% |
| 2025-10-14 | 9.39 | 9.64 | 9.13 | 9.29 | 9.29 | qfq | 22,464,600 | 209,639,531 | 0.43% |
| 2025-10-13 | 9.01 | 9.81 | 8.94 | 9.25 | 9.25 | qfq | 31,811,900 | 298,280,776 | -1.80% |
| 2025-10-10 | 8.55 | 9.42 | 8.52 | 9.42 | 9.42 | qfq | 23,821,816 | 221,853,038 | 10.05% |
| 2025-10-09 | 8.49 | 8.60 | 8.35 | 8.56 | 8.56 | qfq | 11,572,722 | 98,190,540 | 0.82% |
| 2025-09-30 | 8.38 | 8.57 | 8.36 | 8.49 | 8.49 | qfq | 10,928,140 | 92,659,152 | 1.43% |
| 2025-09-29 | 8.30 | 8.40 | 8.20 | 8.37 | 8.37 | qfq | 7,999,240 | 66,480,400 | 0.60% |
| 2025-09-26 | 8.22 | 8.49 | 8.10 | 8.32 | 8.32 | qfq | 11,079,775 | 92,414,884 | 0.85% |
| 2025-09-25 | 8.47 | 8.47 | 8.24 | 8.25 | 8.25 | qfq | 12,508,475 | 104,125,221 | -3.17% |
| 2025-09-24 | 8.43 | 8.68 | 8.41 | 8.52 | 8.52 | qfq | 17,595,375 | 150,196,363 | -1.16% |
| 2025-09-23 | 8.30 | 8.79 | 8.04 | 8.62 | 8.62 | qfq | 26,500,228 | 223,572,614 | 3.23% |
| 2025-09-22 | 8.23 | 8.52 | 8.19 | 8.35 | 8.35 | qfq | 11,626,920 | 96,897,789 | 0.72% |
| 2025-09-19 | 8.23 | 8.32 | 8.16 | 8.29 | 8.29 | qfq | 9,963,740 | 82,189,526 | 0.48% |
| 2025-09-18 | 8.36 | 8.42 | 8.17 | 8.25 | 8.25 | qfq | 16,099,980 | 133,883,255 | -1.32% |
| 2025-09-17 | 8.50 | 8.52 | 8.33 | 8.36 | 8.36 | qfq | 16,785,420 | 140,741,468 | -2.22% |
| 2025-09-16 | 8.43 | 8.57 | 8.43 | 8.55 | 8.55 | qfq | 19,527,680 | 166,386,351 | 1.54% |
| 2025-09-15 | 8.40 | 8.46 | 8.35 | 8.42 | 8.42 | qfq | 14,804,800 | 124,521,752 | -0.47% |
| 2025-09-12 | 8.46 | 8.58 | 8.45 | 8.46 | 8.46 | qfq | 23,587,520 | 200,212,964 | -1.40% |
| 2025-09-11 | 8.81 | 8.82 | 8.41 | 8.58 | 8.58 | qfq | 37,686,960 | 321,551,270 | -3.49% |
| 2025-09-10 | 8.85 | 9.65 | 8.81 | 8.89 | 8.89 | qfq | 45,740,842 | 414,154,313 | -4.31% |
| 2025-09-09 | 9.80 | 9.88 | 9.29 | 9.29 | 9.29 | qfq | 44,690,940 | 419,346,080 | -9.98% |
| 2025-09-08 | 11.52 | 11.58 | 10.32 | 10.32 | 10.32 | qfq | 64,317,059 | 688,059,701 | -10.03% |
| 2025-09-05 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | qfq | 10,888,760 | 124,894,077 | 9.97% |
| 2025-09-04 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | qfq | 8,209,769 | 85,627,891 | 10.02% |
| 2025-09-03 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | qfq | 5,396,860 | 51,162,233 | 9.98% |
| 2025-09-02 | 7.82 | 8.62 | 7.72 | 8.62 | 8.62 | qfq | 23,064,248 | 191,652,371 | 9.95% |
| 2025-09-01 | 7.72 | 7.90 | 7.65 | 7.84 | 7.84 | qfq | 8,810,260 | 68,901,494 | 1.16% |
| 2025-08-29 | 7.73 | 7.87 | 7.69 | 7.75 | 7.75 | qfq | 6,822,000 | 53,089,623 | 0.26% |
| 2025-08-28 | 7.83 | 7.92 | 7.46 | 7.73 | 7.73 | qfq | 10,765,300 | 83,017,715 | -1.15% |
| 2025-08-27 | 7.86 | 7.95 | 7.76 | 7.82 | 7.82 | qfq | 11,383,900 | 89,340,869 | -0.51% |
| 2025-08-26 | 7.79 | 8.00 | 7.71 | 7.86 | 7.86 | qfq | 12,053,600 | 95,055,952 | 1.16% |
| 2025-08-25 | 7.83 | 7.84 | 7.72 | 7.77 | 7.77 | qfq | 8,184,980 | 63,501,287 | -0.64% |
| 2025-08-22 | 7.94 | 7.97 | 7.75 | 7.82 | 7.82 | qfq | 10,700,540 | 83,626,917 | -2.01% |
| 2025-08-21 | 7.74 | 8.10 | 7.72 | 7.98 | 7.98 | qfq | 18,928,400 | 150,097,509 | 3.10% |
| 2025-08-20 | 7.75 | 7.83 | 7.68 | 7.74 | 7.74 | qfq | 9,352,640 | 72,366,701 | 0.00% |
| 2025-08-19 | 7.56 | 7.74 | 7.53 | 7.74 | 7.74 | qfq | 13,834,900 | 105,961,593 | 2.52% |
| 2025-08-18 | 7.53 | 7.62 | 7.51 | 7.55 | 7.55 | qfq | 7,551,060 | 57,146,458 | 0.27% |
| 2025-08-15 | 7.52 | 7.56 | 7.50 | 7.53 | 7.53 | qfq | 6,821,100 | 51,372,628 | 0.27% |
| 2025-08-14 | 7.65 | 7.69 | 7.50 | 7.51 | 7.51 | qfq | 8,803,474 | 66,928,529 | -2.21% |
| 2025-08-13 | 7.78 | 7.79 | 7.64 | 7.68 | 7.68 | qfq | 10,563,113 | 81,144,642 | -1.03% |
| 2025-08-12 | 7.70 | 7.88 | 7.67 | 7.76 | 7.76 | qfq | 16,680,073 | 129,070,300 | 0.78% |
| 2025-08-11 | 7.59 | 7.74 | 7.55 | 7.70 | 7.70 | qfq | 15,785,375 | 120,899,054 | 2.26% |
| 2025-08-08 | 7.50 | 7.56 | 7.47 | 7.53 | 7.53 | qfq | 11,019,200 | 82,777,981 | 0.00% |
| 2025-08-07 | 7.61 | 7.64 | 7.52 | 7.53 | 7.53 | qfq | 17,711,440 | 133,889,427 | -1.83% |
| 2025-08-06 | 7.62 | 7.74 | 7.59 | 7.67 | 7.67 | qfq | 24,199,195 | 185,459,881 | 0.00% |
| 2025-08-05 | 7.80 | 7.93 | 7.63 | 7.67 | 7.67 | qfq | 40,796,593 | 315,689,665 | -8.14% |
| 2025-08-04 | 8.35 | 8.66 | 8.35 | 8.35 | 8.35 | qfq | 41,591,581 | 349,218,741 | -10.02% |
| 2025-08-01 | 10.01 | 10.38 | 8.75 | 9.28 | 9.28 | qfq | 64,512,530 | 626,811,579 | -1.69% |
| 2025-07-31 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | qfq | 5,248,133 | 49,542,376 | 10.02% |
| 2025-07-30 | 7.84 | 8.58 | 7.68 | 8.58 | 8.58 | qfq | 21,439,714 | 178,922,140 | 10.00% |
| 2025-07-29 | 7.18 | 7.80 | 7.02 | 7.80 | 7.80 | qfq | 11,167,200 | 83,775,282 | 10.01% |
| 2025-07-28 | 7.16 | 7.17 | 7.08 | 7.09 | 7.09 | qfq | 3,570,400 | 25,382,773 | -1.12% |
| 2025-07-25 | 7.10 | 7.19 | 7.04 | 7.17 | 7.17 | qfq | 4,427,520 | 31,604,330 | 0.99% |
| 2025-07-24 | 7.02 | 7.13 | 7.02 | 7.10 | 7.10 | qfq | 3,298,040 | 23,422,050 | 1.28% |
| 2025-07-23 | 7.10 | 7.12 | 7.01 | 7.01 | 7.01 | qfq | 3,369,800 | 23,782,035 | -1.27% |
| 2025-07-22 | 7.23 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 4,783,140 | 34,057,675 | -1.66% |
| 2025-07-21 | 7.13 | 7.24 | 7.09 | 7.22 | 7.22 | qfq | 7,124,040 | 51,122,932 | 1.69% |
| 2025-07-18 | 7.12 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 5,213,400 | 37,051,082 | 0.00% |
| 2025-07-17 | 7.14 | 7.17 | 7.06 | 7.10 | 7.10 | qfq | 4,473,760 | 31,803,123 | -0.42% |
| 2025-07-16 | 6.99 | 7.18 | 6.94 | 7.13 | 7.13 | qfq | 6,313,000 | 44,947,434 | 2.15% |
| 2025-07-15 | 7.10 | 7.18 | 6.88 | 6.98 | 6.98 | qfq | 7,020,600 | 48,965,976 | -3.19% |
| 2025-07-14 | 7.12 | 7.21 | 7.08 | 7.21 | 7.21 | qfq | 4,749,700 | 34,073,746 | 1.12% |
| 2025-07-11 | 7.14 | 7.16 | 7.03 | 7.13 | 7.13 | qfq | 3,617,660 | 25,710,219 | -0.14% |
| 2025-07-10 | 7.10 | 7.16 | 7.07 | 7.14 | 7.14 | qfq | 3,505,620 | 24,941,780 | 0.28% |
| 2025-07-09 | 7.12 | 7.21 | 7.10 | 7.12 | 7.12 | qfq | 3,516,960 | 25,141,170 | 0.14% |
| 2025-07-08 | 7.18 | 7.18 | 7.09 | 7.11 | 7.11 | qfq | 3,408,200 | 24,283,929 | -0.42% |
| 2025-07-07 | 7.03 | 7.20 | 7.02 | 7.14 | 7.14 | qfq | 4,820,520 | 34,431,959 | 1.42% |
| 2025-07-04 | 7.18 | 7.20 | 7.02 | 7.04 | 7.04 | qfq | 3,454,640 | 24,422,248 | -1.54% |
| 2025-07-03 | 7.17 | 7.19 | 7.12 | 7.15 | 7.15 | qfq | 3,169,440 | 22,653,849 | 0.14% |
| 2025-07-02 | 7.25 | 7.26 | 7.04 | 7.14 | 7.14 | qfq | 4,522,860 | 32,204,842 | -3.25% |
| 2025-07-01 | 7.34 | 7.38 | 7.20 | 7.38 | 7.28 | qfq | 5,829,800 | 42,448,062 | 0.54% |
| 2025-06-30 | 7.16 | 7.34 | 7.05 | 7.34 | 7.24 | qfq | 7,104,260 | 51,465,121 | 3.67% |
| 2025-06-27 | 7.05 | 7.08 | 6.96 | 7.08 | 6.99 | qfq | 3,815,520 | 26,831,030 | 0.85% |
| 2025-06-26 | 7.00 | 7.09 | 6.94 | 7.02 | 6.93 | qfq | 4,181,500 | 29,336,323 | 0.29% |
| 2025-06-25 | 6.98 | 7.10 | 6.93 | 7.00 | 6.91 | qfq | 5,082,060 | 35,509,333 | -0.14% |
| 2025-06-24 | 7.02 | 7.13 | 6.90 | 7.01 | 6.92 | qfq | 6,337,280 | 44,569,580 | 1.59% |
| 2025-06-23 | 6.82 | 6.92 | 6.75 | 6.90 | 6.81 | qfq | 5,430,320 | 37,333,256 | 1.17% |
| 2025-06-20 | 6.83 | 6.94 | 6.77 | 6.82 | 6.73 | qfq | 3,952,200 | 27,058,742 | -0.58% |
| 2025-06-19 | 7.06 | 7.08 | 6.83 | 6.86 | 6.77 | qfq | 5,803,180 | 40,228,841 | -2.83% |
| 2025-06-18 | 7.15 | 7.18 | 7.01 | 7.06 | 6.97 | qfq | 4,551,960 | 32,136,785 | -1.40% |
| 2025-06-17 | 7.23 | 7.30 | 7.10 | 7.16 | 7.06 | qfq | 5,267,480 | 37,756,371 | -1.10% |
| 2025-06-16 | 7.01 | 7.28 | 7.01 | 7.24 | 7.14 | qfq | 6,164,140 | 44,374,218 | 1.40% |
| 2025-06-13 | 7.37 | 7.37 | 7.13 | 7.14 | 7.04 | qfq | 9,113,340 | 65,623,742 | -3.51% |
| 2025-06-12 | 7.42 | 7.45 | 7.28 | 7.40 | 7.30 | qfq | 6,777,380 | 49,936,152 | 0.27% |
| 2025-06-11 | 7.38 | 7.44 | 7.25 | 7.38 | 7.28 | qfq | 7,612,560 | 55,981,676 | -0.14% |
| 2025-06-10 | 7.50 | 7.54 | 7.19 | 7.39 | 7.29 | qfq | 9,778,817 | 72,056,508 | -0.54% |
| 2025-06-09 | 7.18 | 7.44 | 7.06 | 7.43 | 7.33 | qfq | 11,679,797 | 85,342,833 | 3.48% |
| 2025-06-06 | 7.53 | 7.60 | 7.17 | 7.18 | 7.08 | qfq | 16,707,660 | 121,427,465 | -6.39% |
| 2025-06-05 | 7.46 | 8.15 | 7.38 | 7.67 | 7.57 | qfq | 20,067,757 | 156,244,592 | 1.86% |
| 2025-06-04 | 7.60 | 7.64 | 7.29 | 7.53 | 7.43 | qfq | 18,035,280 | 134,508,315 | 0.94% |
| 2025-06-03 | 7.55 | 7.80 | 7.32 | 7.46 | 7.36 | qfq | 21,142,960 | 158,406,973 | -6.28% |
| 2025-05-30 | 8.29 | 8.30 | 7.96 | 7.96 | 7.85 | qfq | 24,411,837 | 196,665,189 | -9.95% |
| 2025-05-29 | 8.37 | 8.99 | 7.82 | 8.84 | 8.72 | qfq | 49,404,189 | 412,928,082 | 8.20% |
| 2025-05-28 | 7.28 | 8.17 | 7.27 | 8.17 | 8.06 | qfq | 18,040,549 | 142,823,404 | 9.96% |
| 2025-05-27 | 7.20 | 7.60 | 7.08 | 7.43 | 7.33 | qfq | 28,922,912 | 212,143,288 | 3.92% |
| 2025-05-26 | 7.01 | 7.15 | 6.88 | 7.15 | 7.05 | qfq | 20,361,620 | 143,038,076 | -2.32% |
| 2025-05-23 | 7.65 | 7.88 | 7.07 | 7.32 | 7.22 | qfq | 36,541,840 | 266,289,420 | -3.43% |
| 2025-05-22 | 6.90 | 7.58 | 6.90 | 7.58 | 7.48 | qfq | 10,621,360 | 78,867,343 | 10.01% |
| 2025-05-21 | 7.00 | 7.16 | 6.86 | 6.89 | 6.80 | qfq | 22,608,366 | 157,782,426 | -1.85% |
| 2025-05-20 | 6.92 | 7.38 | 6.74 | 7.02 | 6.93 | qfq | 31,775,568 | 226,343,520 | -0.43% |
| 2025-05-19 | 7.12 | 7.42 | 6.86 | 7.05 | 6.96 | qfq | 38,120,418 | 272,055,672 | -5.62% |
| 2025-05-16 | 7.00 | 7.47 | 6.67 | 7.47 | 7.37 | qfq | 42,298,648 | 300,662,393 | 10.01% |
| 2025-05-15 | 6.17 | 6.79 | 6.17 | 6.79 | 6.70 | qfq | 12,668,080 | 82,505,786 | 10.05% |
| 2025-05-14 | 6.19 | 6.21 | 6.06 | 6.17 | 6.09 | qfq | 7,081,800 | 43,365,724 | -0.64% |
| 2025-05-13 | 6.05 | 6.27 | 6.05 | 6.21 | 6.13 | qfq | 10,252,420 | 63,408,655 | 3.16% |
| 2025-05-12 | 6.17 | 6.20 | 5.96 | 6.02 | 5.94 | qfq | 7,272,840 | 43,927,552 | 0.00% |
| 2025-05-09 | 5.99 | 6.14 | 5.99 | 6.02 | 5.94 | qfq | 8,962,140 | 54,217,188 | 0.17% |
| 2025-05-08 | 5.91 | 6.10 | 5.86 | 6.01 | 5.93 | qfq | 11,023,217 | 66,051,706 | 1.69% |
| 2025-05-07 | 6.00 | 6.12 | 5.86 | 5.91 | 5.83 | qfq | 17,589,478 | 104,890,240 | 0.17% |
| 2025-05-06 | 5.74 | 6.05 | 5.61 | 5.90 | 5.82 | qfq | 24,086,215 | 140,605,118 | 2.08% |
| 2025-04-30 | 5.50 | 5.78 | 5.47 | 5.78 | 5.70 | qfq | 6,552,680 | 37,512,779 | 10.10% |
| 2025-04-29 | 5.05 | 5.28 | 5.04 | 5.25 | 5.18 | qfq | 7,538,680 | 39,140,359 | 2.74% |
| 2025-04-28 | 5.20 | 5.32 | 5.04 | 5.11 | 5.04 | qfq | 6,945,192 | 35,660,340 | -1.73% |
| 2025-04-25 | 5.19 | 5.33 | 5.19 | 5.20 | 5.13 | qfq | 9,993,965 | 52,384,632 | -0.38% |
| 2025-04-24 | 5.20 | 5.43 | 5.20 | 5.22 | 5.15 | qfq | 21,891,240 | 115,815,364 | -9.53% |
| 2025-04-23 | 6.35 | 6.35 | 5.77 | 5.77 | 5.69 | qfq | 25,055,745 | 150,882,052 | -9.98% |
| 2025-04-22 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | qfq | 5,286,600 | 33,887,106 | 9.95% |
| 2025-04-21 | 5.25 | 5.83 | 5.22 | 5.83 | 5.75 | qfq | 6,826,920 | 38,903,934 | 10.00% |
| 2025-04-18 | 5.68 | 5.68 | 5.30 | 5.30 | 5.23 | qfq | 7,488,900 | 40,542,285 | -7.34% |
| 2025-04-17 | 5.57 | 5.75 | 5.52 | 5.72 | 5.64 | qfq | 7,106,020 | 40,273,876 | 0.70% |
| 2025-04-16 | 5.50 | 5.68 | 5.32 | 5.68 | 5.60 | qfq | 6,216,912 | 34,222,229 | 2.71% |
| 2025-04-15 | 5.36 | 5.53 | 5.32 | 5.53 | 5.46 | qfq | 5,169,772 | 28,050,740 | 3.36% |
| 2025-04-14 | 5.27 | 5.40 | 5.22 | 5.35 | 5.28 | qfq | 3,546,792 | 18,932,957 | 3.28% |
| 2025-04-11 | 5.13 | 5.44 | 5.12 | 5.18 | 5.11 | qfq | 4,906,812 | 25,946,477 | 0.58% |
| 2025-04-10 | 4.99 | 5.18 | 4.94 | 5.15 | 5.08 | qfq | 4,819,400 | 24,643,750 | 5.75% |
| 2025-04-09 | 4.60 | 4.92 | 4.36 | 4.87 | 4.80 | qfq | 5,799,320 | 27,308,463 | 2.31% |
| 2025-04-08 | 4.80 | 4.90 | 4.66 | 4.76 | 4.70 | qfq | 6,983,663 | 33,306,233 | -4.61% |
| 2025-04-07 | 5.22 | 5.22 | 4.99 | 4.99 | 4.92 | qfq | 2,820,200 | 14,177,071 | -9.93% |
| 2025-04-03 | 5.48 | 5.56 | 5.45 | 5.54 | 5.47 | qfq | 2,971,540 | 16,367,375 | 0.18% |
| 2025-04-02 | 5.49 | 5.55 | 5.41 | 5.53 | 5.46 | qfq | 2,560,000 | 14,096,782 | 1.65% |
| 2025-04-01 | 5.42 | 5.55 | 5.40 | 5.44 | 5.37 | qfq | 2,699,000 | 14,814,655 | 0.93% |
| 2025-03-31 | 5.47 | 5.48 | 5.33 | 5.39 | 5.32 | qfq | 3,863,700 | 20,851,039 | -2.18% |
| 2025-03-28 | 5.62 | 5.65 | 5.50 | 5.51 | 5.44 | qfq | 2,360,100 | 13,085,435 | -2.65% |
| 2025-03-27 | 5.75 | 5.75 | 5.59 | 5.66 | 5.58 | qfq | 3,052,080 | 17,274,480 | -1.05% |
| 2025-03-26 | 5.54 | 5.79 | 5.54 | 5.72 | 5.64 | qfq | 3,296,480 | 18,816,319 | 2.14% |
| 2025-03-25 | 5.64 | 5.65 | 5.46 | 5.60 | 5.52 | qfq | 4,576,200 | 25,329,695 | -0.53% |
| 2025-03-24 | 5.93 | 5.93 | 5.56 | 5.63 | 5.55 | qfq | 5,475,300 | 31,131,383 | -4.74% |
| 2025-03-21 | 6.00 | 6.03 | 5.88 | 5.91 | 5.83 | qfq | 3,955,340 | 23,489,503 | -1.50% |
| 2025-03-20 | 6.07 | 6.08 | 5.98 | 6.00 | 5.92 | qfq | 2,792,140 | 16,762,565 | -0.83% |
| 2025-03-19 | 6.02 | 6.10 | 5.99 | 6.05 | 5.97 | qfq | 4,363,460 | 26,277,299 | -0.33% |
| 2025-03-18 | 6.17 | 6.20 | 6.04 | 6.07 | 5.99 | qfq | 5,970,040 | 36,268,402 | -1.46% |
| 2025-03-17 | 6.19 | 6.35 | 6.13 | 6.16 | 6.08 | qfq | 10,734,480 | 66,668,154 | -2.69% |
| 2025-03-14 | 5.95 | 6.43 | 5.90 | 6.33 | 6.25 | qfq | 18,774,180 | 116,470,690 | 6.93% |
| 2025-03-13 | 5.90 | 6.10 | 5.86 | 5.92 | 5.84 | qfq | 14,522,840 | 86,090,008 | -1.17% |
| 2025-03-12 | 5.89 | 6.48 | 5.83 | 5.99 | 5.91 | qfq | 24,924,080 | 153,759,930 | 1.70% |
| 2025-03-11 | 5.80 | 6.03 | 5.72 | 5.89 | 5.81 | qfq | 14,059,920 | 83,003,655 | 1.55% |
| 2025-03-10 | 5.67 | 5.84 | 5.67 | 5.80 | 5.72 | qfq | 6,384,982 | 36,883,674 | 1.75% |
| 2025-03-07 | 5.61 | 5.82 | 5.55 | 5.70 | 5.62 | qfq | 6,889,384 | 39,032,394 | 1.42% |
| 2025-03-06 | 5.50 | 5.63 | 5.44 | 5.62 | 5.54 | qfq | 4,796,678 | 26,728,734 | 2.37% |
| 2025-03-05 | 5.55 | 5.57 | 5.35 | 5.49 | 5.42 | qfq | 4,568,980 | 24,812,255 | -0.72% |
| 2025-03-04 | 5.44 | 5.56 | 5.42 | 5.53 | 5.46 | qfq | 3,322,300 | 18,318,321 | 1.28% |
| 2025-03-03 | 5.44 | 5.54 | 5.40 | 5.46 | 5.39 | qfq | 3,510,000 | 19,254,995 | 0.74% |
| 2025-02-28 | 5.55 | 5.57 | 5.42 | 5.42 | 5.35 | qfq | 4,021,200 | 22,067,479 | -2.87% |
| 2025-02-27 | 5.56 | 5.62 | 5.41 | 5.58 | 5.51 | qfq | 5,870,300 | 32,436,093 | 0.00% |
| 2025-02-26 | 5.55 | 5.63 | 5.54 | 5.58 | 5.51 | qfq | 5,315,200 | 29,658,945 | 0.72% |
| 2025-02-25 | 5.60 | 5.65 | 5.51 | 5.54 | 5.47 | qfq | 5,758,200 | 32,076,544 | -1.77% |
| 2025-02-24 | 5.70 | 5.73 | 5.58 | 5.64 | 5.56 | qfq | 6,277,238 | 35,349,815 | -0.70% |
| 2025-02-21 | 5.78 | 5.82 | 5.63 | 5.68 | 5.60 | qfq | 8,481,000 | 48,140,544 | -1.73% |
| 2025-02-20 | 5.71 | 5.87 | 5.68 | 5.78 | 5.70 | qfq | 13,783,040 | 79,378,316 | -3.02% |
| 2025-02-19 | 5.74 | 6.20 | 5.55 | 5.96 | 5.88 | qfq | 18,053,540 | 102,961,758 | 0.85% |
| 2025-02-18 | 5.77 | 6.30 | 5.65 | 5.91 | 5.83 | qfq | 14,770,224 | 88,834,008 | 3.14% |
| 2025-02-17 | 5.57 | 5.76 | 5.53 | 5.73 | 5.65 | qfq | 4,694,400 | 26,627,983 | 3.06% |
| 2025-02-14 | 5.53 | 5.65 | 5.53 | 5.56 | 5.49 | qfq | 2,172,600 | 12,137,081 | -0.54% |
| 2025-02-13 | 5.68 | 5.71 | 5.57 | 5.59 | 5.52 | qfq | 3,150,080 | 17,687,029 | -1.76% |
| 2025-02-12 | 5.71 | 5.75 | 5.64 | 5.69 | 5.61 | qfq | 2,892,720 | 16,439,515 | -0.35% |
| 2025-02-11 | 5.76 | 5.80 | 5.63 | 5.71 | 5.63 | qfq | 2,424,500 | 13,800,626 | -0.52% |
| 2025-02-10 | 5.60 | 5.76 | 5.59 | 5.74 | 5.66 | qfq | 2,937,700 | 16,623,038 | 2.50% |
| 2025-02-07 | 5.55 | 5.70 | 5.52 | 5.60 | 5.52 | qfq | 3,798,580 | 21,394,378 | 0.36% |
| 2025-02-06 | 5.47 | 5.58 | 5.41 | 5.58 | 5.51 | qfq | 3,417,980 | 18,838,422 | 1.27% |
| 2025-02-05 | 5.50 | 5.65 | 5.47 | 5.51 | 5.44 | qfq | 2,715,624 | 14,966,546 | 0.18% |
| 2025-01-27 | 5.43 | 5.60 | 5.43 | 5.50 | 5.43 | qfq | 4,135,640 | 22,850,313 | 1.48% |
| 2025-01-24 | 5.36 | 5.43 | 5.26 | 5.42 | 5.35 | qfq | 3,015,040 | 16,103,727 | 2.26% |
| 2025-01-23 | 5.43 | 5.46 | 5.30 | 5.30 | 5.23 | qfq | 3,305,297 | 17,771,110 | -1.67% |
| 2025-01-22 | 5.46 | 5.54 | 5.34 | 5.39 | 5.32 | qfq | 2,523,700 | 13,618,040 | -2.18% |
| 2025-01-21 | 5.72 | 5.72 | 5.47 | 5.51 | 5.44 | qfq | 3,269,700 | 18,124,305 | -1.96% |
| 2025-01-20 | 5.46 | 5.63 | 5.29 | 5.62 | 5.54 | qfq | 5,345,540 | 29,495,469 | 2.93% |
| 2025-01-17 | 5.66 | 5.80 | 5.46 | 5.46 | 5.39 | qfq | 4,783,500 | 26,611,992 | -5.04% |
| 2025-01-16 | 5.72 | 5.90 | 5.69 | 5.75 | 5.67 | qfq | 6,587,390 | 38,189,212 | 0.52% |
| 2025-01-15 | 5.73 | 5.90 | 5.64 | 5.72 | 5.64 | qfq | 7,441,060 | 42,782,167 | 2.14% |
| 2025-01-14 | 5.29 | 5.77 | 5.29 | 5.60 | 5.52 | qfq | 6,504,938 | 35,964,143 | 6.46% |
| 2025-01-13 | 5.16 | 5.30 | 5.03 | 5.26 | 5.19 | qfq | 2,961,700 | 15,322,564 | 0.00% |
| 2025-01-10 | 5.47 | 5.54 | 5.25 | 5.26 | 5.19 | qfq | 3,579,880 | 19,423,961 | -4.71% |
| 2025-01-09 | 5.44 | 5.57 | 5.35 | 5.52 | 5.45 | qfq | 4,002,760 | 21,907,894 | 1.66% |
| 2025-01-08 | 5.37 | 5.55 | 5.26 | 5.43 | 5.36 | qfq | 4,773,580 | 25,795,662 | 0.74% |
| 2025-01-07 | 5.14 | 5.40 | 5.14 | 5.39 | 5.32 | qfq | 5,587,940 | 29,488,077 | 5.89% |
| 2025-01-06 | 5.26 | 5.28 | 4.83 | 5.09 | 5.02 | qfq | 4,310,380 | 21,927,752 | -2.30% |
| 2025-01-03 | 5.55 | 5.66 | 5.19 | 5.21 | 5.14 | qfq | 6,259,440 | 33,395,020 | -6.80% |
| 2025-01-02 | 5.52 | 5.86 | 5.50 | 5.59 | 5.52 | qfq | 7,261,320 | 41,491,303 | 1.27% |
| 2024-12-31 | 5.64 | 5.74 | 5.50 | 5.52 | 5.45 | qfq | 4,474,541 | 25,021,206 | -1.78% |
| 2024-12-30 | 5.75 | 5.97 | 5.61 | 5.62 | 5.54 | qfq | 6,428,120 | 36,463,693 | -5.39% |
| 2024-12-27 | 5.92 | 6.06 | 5.77 | 5.94 | 5.86 | qfq | 9,100,300 | 54,244,938 | -0.83% |
| 2024-12-26 | 6.05 | 6.60 | 5.89 | 5.99 | 5.91 | qfq | 12,688,400 | 77,688,456 | -0.50% |
| 2024-12-25 | 6.36 | 6.38 | 5.83 | 6.02 | 5.94 | qfq | 11,111,620 | 66,874,376 | -6.23% |
| 2024-12-24 | 6.37 | 6.69 | 6.01 | 6.42 | 6.33 | qfq | 16,114,179 | 101,946,492 | 3.05% |
| 2024-12-23 | 6.71 | 6.83 | 6.11 | 6.23 | 6.15 | qfq | 21,813,220 | 140,182,826 | -7.15% |
| 2024-12-20 | 6.12 | 6.71 | 6.12 | 6.71 | 6.62 | qfq | 11,378,260 | 76,117,142 | 10.00% |
| 2024-12-19 | 6.10 | 6.15 | 5.93 | 6.10 | 6.02 | qfq | 8,592,600 | 51,965,239 | -1.93% |
| 2024-12-18 | 6.50 | 6.52 | 6.12 | 6.22 | 6.14 | qfq | 15,978,260 | 99,990,866 | -3.86% |
| 2024-12-17 | 7.19 | 7.20 | 6.47 | 6.47 | 6.38 | qfq | 23,752,500 | 156,991,665 | -10.01% |
| 2024-12-16 | 6.66 | 7.19 | 6.61 | 7.19 | 7.09 | qfq | 11,387,480 | 78,163,800 | 9.94% |
| 2024-12-13 | 6.51 | 6.76 | 6.36 | 6.54 | 6.45 | qfq | 10,230,200 | 66,738,347 | 1.40% |
| 2024-12-12 | 6.28 | 6.46 | 6.20 | 6.45 | 6.36 | qfq | 7,362,260 | 46,946,379 | 2.87% |
| 2024-12-11 | 6.13 | 6.28 | 6.08 | 6.27 | 6.19 | qfq | 5,986,620 | 36,969,074 | 2.62% |
| 2024-12-10 | 6.28 | 6.36 | 6.08 | 6.11 | 6.03 | qfq | 6,828,426 | 42,357,283 | -0.81% |
| 2024-12-09 | 6.18 | 6.21 | 6.02 | 6.16 | 6.08 | qfq | 4,935,226 | 30,212,902 | -0.48% |
| 2024-12-06 | 6.03 | 6.23 | 6.00 | 6.19 | 6.11 | qfq | 6,993,820 | 42,822,196 | 2.48% |
| 2024-12-05 | 5.95 | 6.14 | 5.87 | 6.04 | 5.96 | qfq | 6,079,240 | 36,447,851 | 2.20% |
| 2024-12-04 | 6.00 | 6.04 | 5.86 | 5.91 | 5.83 | qfq | 5,186,600 | 30,878,825 | -2.48% |
| 2024-12-03 | 6.11 | 6.18 | 6.00 | 6.06 | 5.98 | qfq | 5,902,060 | 35,781,869 | -0.98% |
| 2024-12-02 | 5.90 | 6.23 | 5.90 | 6.12 | 6.04 | qfq | 8,401,120 | 51,296,279 | 3.03% |
| 2024-11-29 | 5.80 | 5.99 | 5.73 | 5.94 | 5.86 | qfq | 9,067,780 | 53,515,147 | 0.51% |
| 2024-11-28 | 5.80 | 5.99 | 5.76 | 5.91 | 5.83 | qfq | 6,954,460 | 41,112,696 | 1.20% |
| 2024-11-27 | 5.76 | 5.84 | 5.60 | 5.84 | 5.76 | qfq | 7,242,980 | 41,324,780 | 1.39% |
| 2024-11-26 | 5.90 | 5.90 | 5.74 | 5.76 | 5.68 | qfq | 7,953,380 | 46,189,878 | -2.87% |
| 2024-11-25 | 5.72 | 5.94 | 5.72 | 5.93 | 5.85 | qfq | 11,946,328 | 70,040,374 | 2.24% |
| 2024-11-22 | 6.06 | 6.26 | 5.78 | 5.80 | 5.72 | qfq | 16,557,040 | 99,425,450 | -4.92% |
| 2024-11-21 | 6.16 | 6.27 | 5.98 | 6.10 | 6.02 | qfq | 19,478,328 | 118,627,083 | -2.87% |
| 2024-11-20 | 6.12 | 6.66 | 6.04 | 6.28 | 6.20 | qfq | 29,900,769 | 189,127,420 | -2.18% |
| 2024-11-19 | 5.80 | 6.71 | 5.49 | 6.42 | 6.33 | qfq | 32,199,106 | 190,598,271 | 5.25% |
| 2024-11-18 | 5.94 | 6.41 | 5.64 | 6.10 | 6.02 | qfq | 39,242,903 | 237,154,430 | 4.63% |
| 2024-11-15 | 5.34 | 5.83 | 5.25 | 5.83 | 5.75 | qfq | 8,157,160 | 46,432,393 | 10.00% |
| 2024-11-14 | 5.47 | 5.51 | 5.21 | 5.30 | 5.23 | qfq | 5,179,140 | 27,845,207 | -3.11% |
| 2024-11-13 | 5.55 | 5.62 | 5.37 | 5.47 | 5.40 | qfq | 5,348,340 | 29,280,852 | -1.26% |
| 2024-11-12 | 5.66 | 5.71 | 5.48 | 5.54 | 5.47 | qfq | 5,951,380 | 33,415,706 | -1.60% |
| 2024-11-11 | 5.63 | 5.69 | 5.53 | 5.63 | 5.55 | qfq | 5,132,661 | 28,801,093 | -0.18% |
| 2024-11-08 | 5.72 | 5.78 | 5.55 | 5.64 | 5.56 | qfq | 6,609,100 | 37,218,095 | -1.05% |
| 2024-11-07 | 5.48 | 5.72 | 5.45 | 5.70 | 5.62 | qfq | 5,683,140 | 32,042,400 | 3.45% |
| 2024-11-06 | 5.62 | 5.68 | 5.42 | 5.51 | 5.44 | qfq | 5,370,560 | 29,594,579 | -1.25% |
| 2024-11-05 | 5.52 | 5.59 | 5.45 | 5.58 | 5.51 | qfq | 4,951,740 | 27,316,757 | 1.45% |
| 2024-11-04 | 5.49 | 5.52 | 5.33 | 5.50 | 5.43 | qfq | 4,002,920 | 21,773,766 | 2.42% |
| 2024-11-01 | 5.75 | 5.75 | 5.35 | 5.37 | 5.30 | qfq | 6,721,580 | 36,723,476 | -4.79% |
| 2024-10-31 | 5.43 | 5.75 | 5.40 | 5.64 | 5.56 | qfq | 7,237,100 | 40,480,016 | 2.92% |
| 2024-10-30 | 5.27 | 5.48 | 5.20 | 5.48 | 5.41 | qfq | 7,190,120 | 38,489,416 | 1.67% |
| 2024-10-29 | 5.56 | 5.64 | 5.36 | 5.39 | 5.32 | qfq | 5,678,295 | 31,024,248 | -3.23% |
| 2024-10-28 | 5.33 | 5.67 | 5.32 | 5.57 | 5.50 | qfq | 7,597,740 | 41,803,722 | 4.70% |
| 2024-10-25 | 5.22 | 5.35 | 5.22 | 5.32 | 5.25 | qfq | 4,153,274 | 22,022,407 | 2.11% |
| 2024-10-24 | 5.13 | 5.22 | 5.08 | 5.21 | 5.14 | qfq | 3,961,934 | 20,477,615 | 1.56% |
| 2024-10-23 | 5.08 | 5.19 | 5.05 | 5.13 | 5.06 | qfq | 4,274,920 | 21,980,545 | 0.20% |
| 2024-10-22 | 5.09 | 5.15 | 5.01 | 5.12 | 5.05 | qfq | 3,676,960 | 18,729,839 | 1.19% |
| 2024-10-21 | 5.03 | 5.12 | 4.97 | 5.06 | 4.99 | qfq | 4,449,643 | 22,491,582 | 0.60% |
| 2024-10-18 | 5.12 | 5.12 | 4.91 | 5.03 | 4.96 | qfq | 4,069,420 | 20,378,487 | 1.00% |
| 2024-10-17 | 5.02 | 5.15 | 4.98 | 4.98 | 4.91 | qfq | 3,581,175 | 18,111,224 | -0.60% |
| 2024-10-16 | 4.97 | 5.11 | 4.92 | 5.01 | 4.94 | qfq | 3,210,800 | 16,153,774 | -0.79% |
| 2024-10-15 | 5.01 | 5.16 | 4.94 | 5.05 | 4.98 | qfq | 5,025,300 | 25,522,426 | 1.00% |
| 2024-10-14 | 4.75 | 5.04 | 4.75 | 5.00 | 4.93 | qfq | 4,353,000 | 21,596,191 | 2.04% |
| 2024-10-11 | 5.12 | 5.12 | 4.83 | 4.90 | 4.83 | qfq | 5,370,720 | 26,562,754 | -3.73% |
| 2024-10-10 | 5.05 | 5.20 | 4.89 | 5.09 | 5.02 | qfq | 9,021,619 | 45,672,162 | 4.73% |
| 2024-10-09 | 5.38 | 5.38 | 4.86 | 4.86 | 4.79 | qfq | 9,206,910 | 46,868,010 | -10.00% |
| 2024-10-08 | 5.69 | 5.69 | 5.11 | 5.40 | 5.33 | qfq | 12,058,644 | 64,942,075 | 3.85% |
| 2024-09-30 | 4.98 | 5.24 | 4.84 | 5.20 | 5.13 | qfq | 10,945,079 | 55,381,983 | 7.66% |
| 2024-09-27 | 4.80 | 4.86 | 4.71 | 4.83 | 4.77 | qfq | 4,394,120 | 21,033,980 | 2.11% |
| 2024-09-26 | 4.53 | 4.73 | 4.53 | 4.73 | 4.67 | qfq | 4,494,300 | 20,843,520 | 4.19% |
| 2024-09-25 | 4.49 | 4.64 | 4.48 | 4.54 | 4.48 | qfq | 5,540,000 | 25,323,396 | 2.25% |
| 2024-09-24 | 4.35 | 4.45 | 4.33 | 4.44 | 4.38 | qfq | 4,392,200 | 19,293,682 | 2.30% |
| 2024-09-23 | 4.31 | 4.40 | 4.27 | 4.34 | 4.28 | qfq | 3,375,700 | 14,562,156 | 0.93% |
| 2024-09-20 | 4.38 | 4.42 | 4.26 | 4.30 | 4.24 | qfq | 4,354,860 | 18,795,104 | -1.83% |
| 2024-09-19 | 4.22 | 4.41 | 4.18 | 4.38 | 4.32 | qfq | 5,121,360 | 22,141,738 | 5.29% |
| 2024-09-18 | 4.26 | 4.31 | 4.09 | 4.16 | 4.10 | qfq | 4,006,240 | 16,639,830 | -1.89% |
| 2024-09-13 | 4.30 | 4.32 | 4.24 | 4.24 | 4.18 | qfq | 2,437,140 | 10,419,159 | -0.70% |
| 2024-09-12 | 4.25 | 4.34 | 4.25 | 4.27 | 4.21 | qfq | 3,377,700 | 14,533,021 | 0.47% |
| 2024-09-11 | 4.33 | 4.35 | 4.24 | 4.25 | 4.19 | qfq | 3,201,500 | 13,705,764 | -1.85% |
| 2024-09-10 | 4.31 | 4.35 | 4.26 | 4.33 | 4.27 | qfq | 3,290,768 | 14,160,939 | 0.46% |
| 2024-09-09 | 4.31 | 4.35 | 4.19 | 4.31 | 4.25 | qfq | 3,501,400 | 15,029,444 | 0.70% |
| 2024-09-06 | 4.39 | 4.40 | 4.26 | 4.28 | 4.22 | qfq | 3,574,300 | 15,457,880 | -1.61% |
| 2024-09-05 | 4.25 | 4.35 | 4.21 | 4.35 | 4.29 | qfq | 4,078,000 | 17,524,985 | 3.08% |
| 2024-09-04 | 4.30 | 4.32 | 4.20 | 4.22 | 4.16 | qfq | 4,081,960 | 17,368,043 | -1.86% |
| 2024-09-03 | 4.31 | 4.37 | 4.26 | 4.30 | 4.24 | qfq | 3,604,220 | 15,572,110 | 0.47% |
| 2024-09-02 | 4.32 | 4.41 | 4.28 | 4.28 | 4.22 | qfq | 4,569,900 | 19,877,992 | -1.15% |
| 2024-08-30 | 4.24 | 4.38 | 4.20 | 4.33 | 4.27 | qfq | 5,661,299 | 24,489,802 | 2.12% |
| 2024-08-29 | 4.12 | 4.27 | 4.09 | 4.24 | 4.18 | qfq | 5,816,999 | 24,470,596 | 1.92% |
| 2024-08-28 | 4.09 | 4.22 | 4.03 | 4.16 | 4.10 | qfq | 6,685,266 | 27,792,125 | 1.46% |
| 2024-08-27 | 4.18 | 4.21 | 4.08 | 4.10 | 4.04 | qfq | 7,133,600 | 29,464,824 | -1.44% |
| 2024-08-26 | 4.08 | 4.20 | 4.01 | 4.16 | 4.10 | qfq | 9,010,000 | 37,222,650 | 1.96% |
| 2024-08-23 | 4.09 | 4.21 | 4.04 | 4.08 | 4.03 | qfq | 13,775,835 | 56,266,304 | -3.09% |
| 2024-08-22 | 4.37 | 4.46 | 4.20 | 4.21 | 4.15 | qfq | 22,767,749 | 97,544,874 | -9.66% |
| 2024-08-21 | 4.90 | 4.90 | 4.66 | 4.66 | 4.60 | qfq | 12,085,740 | 56,816,794 | -10.04% |
| 2024-08-20 | 6.03 | 6.14 | 5.18 | 5.18 | 5.11 | qfq | 33,516,460 | 182,406,711 | -9.91% |
| 2024-08-19 | 5.26 | 5.75 | 5.26 | 5.75 | 5.67 | qfq | 26,366,175 | 148,359,974 | 9.94% |
| 2024-08-16 | 5.80 | 5.82 | 4.94 | 5.23 | 5.16 | qfq | 30,107,249 | 159,133,746 | -4.74% |
| 2024-08-15 | 5.23 | 5.49 | 5.15 | 5.49 | 5.42 | qfq | 15,128,658 | 81,405,125 | 10.02% |
| 2024-08-14 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | qfq | 5,753,397 | 28,709,451 | 9.91% |
| 2024-08-13 | 4.59 | 4.61 | 4.49 | 4.54 | 4.48 | qfq | 1,905,800 | 8,630,902 | -0.87% |
| 2024-08-12 | 4.55 | 4.62 | 4.48 | 4.58 | 4.52 | qfq | 2,197,900 | 10,018,981 | 0.00% |
| 2024-08-09 | 4.64 | 4.68 | 4.50 | 4.58 | 4.52 | qfq | 5,351,040 | 24,493,229 | -2.55% |
| 2024-08-08 | 4.44 | 4.78 | 4.43 | 4.70 | 4.64 | qfq | 4,048,540 | 18,617,566 | 5.15% |
| 2024-08-07 | 4.59 | 4.61 | 4.43 | 4.47 | 4.41 | qfq | 1,888,720 | 8,497,104 | -2.40% |
| 2024-08-06 | 4.43 | 4.61 | 4.43 | 4.58 | 4.52 | qfq | 3,340,000 | 15,168,876 | 3.15% |
| 2024-08-05 | 4.40 | 4.56 | 4.38 | 4.44 | 4.38 | qfq | 2,916,688 | 13,060,887 | 0.00% |
| 2024-08-02 | 4.39 | 4.48 | 4.37 | 4.44 | 4.38 | qfq | 1,959,628 | 8,711,912 | 0.00% |
| 2024-08-01 | 4.40 | 4.45 | 4.32 | 4.44 | 4.38 | qfq | 2,874,088 | 12,668,575 | 1.37% |
| 2024-07-31 | 4.23 | 4.40 | 4.22 | 4.38 | 4.32 | qfq | 2,737,200 | 11,866,449 | 3.30% |
| 2024-07-30 | 4.14 | 4.24 | 4.12 | 4.24 | 4.18 | qfq | 1,833,380 | 7,693,868 | 2.42% |
| 2024-07-29 | 4.12 | 4.18 | 4.05 | 4.14 | 4.08 | qfq | 1,462,200 | 6,037,615 | 0.49% |
| 2024-07-26 | 4.08 | 4.15 | 4.06 | 4.12 | 4.06 | qfq | 1,473,940 | 6,065,589 | 0.98% |
| 2024-07-25 | 3.99 | 4.10 | 3.94 | 4.08 | 4.03 | qfq | 2,187,800 | 8,863,099 | 2.00% |
| 2024-07-24 | 4.05 | 4.09 | 3.99 | 4.00 | 3.95 | qfq | 1,784,760 | 7,183,737 | -1.72% |
| 2024-07-23 | 4.12 | 4.22 | 4.07 | 4.07 | 4.02 | qfq | 1,859,488 | 7,700,508 | -1.45% |
| 2024-07-22 | 4.11 | 4.18 | 4.05 | 4.13 | 4.07 | qfq | 1,719,900 | 7,080,993 | 0.49% |
| 2024-07-19 | 4.13 | 4.15 | 4.06 | 4.11 | 4.05 | qfq | 1,363,900 | 5,607,131 | -0.24% |
| 2024-07-18 | 4.13 | 4.15 | 4.05 | 4.12 | 4.06 | qfq | 1,949,140 | 7,979,341 | -1.20% |
| 2024-07-17 | 4.13 | 4.22 | 4.13 | 4.17 | 4.11 | qfq | 1,784,440 | 7,457,568 | -0.24% |
| 2024-07-16 | 4.20 | 4.26 | 4.16 | 4.18 | 4.12 | qfq | 1,328,340 | 5,569,504 | -0.95% |
| 2024-07-15 | 4.24 | 4.25 | 4.15 | 4.22 | 4.16 | qfq | 2,114,900 | 8,877,095 | -0.94% |
| 2024-07-12 | 4.27 | 4.34 | 4.23 | 4.26 | 4.20 | qfq | 2,371,100 | 10,163,055 | 0.24% |
| 2024-07-11 | 4.11 | 4.28 | 4.11 | 4.25 | 4.19 | qfq | 2,555,061 | 10,767,326 | 4.68% |
| 2024-07-10 | 4.18 | 4.20 | 4.05 | 4.06 | 4.01 | qfq | 2,191,860 | 8,985,634 | -2.87% |
| 2024-07-09 | 4.16 | 4.23 | 4.05 | 4.18 | 4.12 | qfq | 2,085,038 | 8,650,101 | 0.00% |
| 2024-07-08 | 4.30 | 4.33 | 4.17 | 4.18 | 4.12 | qfq | 1,819,944 | 7,654,502 | -2.79% |
| 2024-07-05 | 4.25 | 4.34 | 4.14 | 4.30 | 4.24 | qfq | 1,894,944 | 8,069,020 | 1.65% |
| 2024-07-04 | 4.40 | 4.41 | 4.21 | 4.23 | 4.17 | qfq | 2,324,040 | 9,936,729 | -4.30% |
| 2024-07-03 | 4.45 | 4.48 | 4.40 | 4.42 | 4.36 | qfq | 1,558,040 | 6,929,504 | -0.23% |
| 2024-07-02 | 4.37 | 4.47 | 4.36 | 4.43 | 4.37 | qfq | 1,649,700 | 7,318,708 | 1.37% |
| 2024-07-01 | 4.38 | 4.41 | 4.30 | 4.37 | 4.31 | qfq | 1,819,900 | 7,927,658 | 0.00% |
| 2024-06-28 | 4.38 | 4.47 | 4.35 | 4.37 | 4.31 | qfq | 1,474,940 | 6,496,012 | -0.23% |
| 2024-06-27 | 4.44 | 4.51 | 4.38 | 4.38 | 4.32 | qfq | 1,727,040 | 7,647,062 | -1.35% |
| 2024-06-26 | 4.28 | 4.46 | 4.22 | 4.44 | 4.38 | qfq | 2,006,540 | 8,737,631 | 3.74% |
| 2024-06-25 | 4.21 | 4.33 | 4.20 | 4.28 | 4.22 | qfq | 2,214,918 | 9,496,547 | 1.66% |
| 2024-06-24 | 4.37 | 4.39 | 4.18 | 4.21 | 4.15 | qfq | 2,995,580 | 12,746,375 | -4.32% |
| 2024-06-21 | 4.37 | 4.49 | 4.35 | 4.40 | 4.34 | qfq | 2,047,000 | 9,010,354 | 0.00% |
| 2024-06-20 | 4.51 | 4.52 | 4.36 | 4.40 | 4.34 | qfq | 3,111,700 | 13,801,843 | -4.76% |
| 2024-06-19 | 4.62 | 4.68 | 4.59 | 4.62 | 4.45 | qfq | 2,252,900 | 10,448,981 | -0.22% |
| 2024-06-18 | 4.56 | 4.66 | 4.53 | 4.63 | 4.46 | qfq | 2,094,400 | 9,684,274 | 1.09% |
| 2024-06-17 | 4.65 | 4.66 | 4.56 | 4.58 | 4.41 | qfq | 1,805,740 | 8,296,888 | -1.29% |
| 2024-06-14 | 4.57 | 4.69 | 4.52 | 4.64 | 4.47 | qfq | 2,302,798 | 10,688,692 | 0.65% |
| 2024-06-13 | 4.70 | 4.73 | 4.56 | 4.61 | 4.44 | qfq | 2,667,001 | 12,330,042 | -1.91% |
| 2024-06-12 | 4.57 | 4.71 | 4.55 | 4.70 | 4.52 | qfq | 2,716,700 | 12,692,387 | 2.40% |
| 2024-06-11 | 4.60 | 4.66 | 4.50 | 4.59 | 4.42 | qfq | 3,602,260 | 16,443,828 | -1.50% |
| 2024-06-07 | 4.44 | 4.68 | 4.43 | 4.66 | 4.49 | qfq | 5,122,701 | 23,509,207 | 5.67% |
| 2024-06-06 | 4.69 | 4.71 | 4.34 | 4.41 | 4.25 | qfq | 6,547,681 | 29,269,116 | -5.57% |
| 2024-06-05 | 4.79 | 4.89 | 4.67 | 4.67 | 4.50 | qfq | 3,902,500 | 18,509,175 | -3.31% |
| 2024-06-04 | 4.85 | 4.87 | 4.64 | 4.83 | 4.65 | qfq | 5,127,360 | 24,447,608 | -0.62% |
| 2024-06-03 | 5.07 | 5.08 | 4.80 | 4.86 | 4.68 | qfq | 6,064,740 | 29,805,899 | -3.76% |
| 2024-05-31 | 4.97 | 5.08 | 4.97 | 5.05 | 4.86 | qfq | 4,152,540 | 20,809,450 | 2.02% |
| 2024-05-30 | 5.11 | 5.11 | 4.94 | 4.95 | 4.77 | qfq | 5,956,640 | 29,800,480 | -3.13% |
| 2024-05-29 | 4.95 | 5.19 | 4.93 | 5.11 | 4.92 | qfq | 8,291,161 | 42,155,169 | 2.20% |
| 2024-05-28 | 5.12 | 5.20 | 4.98 | 5.00 | 4.81 | qfq | 9,979,266 | 50,445,175 | -3.10% |
| 2024-05-27 | 5.30 | 5.41 | 5.10 | 5.16 | 4.97 | qfq | 16,373,915 | 85,032,280 | -7.03% |
| 2024-05-24 | 6.32 | 6.35 | 5.53 | 5.55 | 5.34 | qfq | 25,160,258 | 146,269,536 | -9.61% |
| 2024-05-23 | 6.86 | 6.88 | 5.94 | 6.14 | 5.91 | qfq | 34,937,018 | 223,259,928 | -1.76% |
| 2024-05-22 | 6.15 | 6.25 | 6.15 | 6.25 | 6.02 | qfq | 4,475,121 | 27,923,097 | 10.04% |
| 2024-05-21 | 5.72 | 5.72 | 5.58 | 5.68 | 5.47 | qfq | 2,479,900 | 13,986,962 | 0.35% |
| 2024-05-20 | 5.77 | 5.82 | 5.64 | 5.66 | 5.45 | qfq | 3,574,740 | 20,424,631 | -2.08% |
| 2024-05-17 | 5.69 | 5.80 | 5.64 | 5.78 | 5.56 | qfq | 3,101,300 | 17,722,105 | 1.76% |
| 2024-05-16 | 5.66 | 5.72 | 5.62 | 5.68 | 5.47 | qfq | 3,082,900 | 17,523,183 | 0.35% |
| 2024-05-15 | 5.53 | 5.70 | 5.53 | 5.66 | 5.45 | qfq | 3,371,020 | 19,038,356 | 0.89% |
| 2024-05-14 | 5.31 | 5.63 | 5.29 | 5.61 | 5.40 | qfq | 4,276,560 | 23,663,813 | 4.86% |
| 2024-05-13 | 5.45 | 5.45 | 5.22 | 5.35 | 5.15 | qfq | 3,551,697 | 19,022,173 | -1.65% |
| 2024-05-10 | 5.48 | 5.54 | 5.38 | 5.44 | 5.24 | qfq | 2,429,600 | 13,189,887 | -0.73% |
| 2024-05-09 | 5.34 | 5.55 | 5.34 | 5.48 | 5.28 | qfq | 2,878,540 | 15,830,226 | 0.92% |
| 2024-05-08 | 5.58 | 5.58 | 5.40 | 5.43 | 5.23 | qfq | 3,260,280 | 17,818,198 | -2.69% |
| 2024-05-07 | 5.48 | 5.58 | 5.42 | 5.58 | 5.37 | qfq | 4,000,780 | 22,055,636 | 2.39% |
| 2024-05-06 | 5.39 | 5.50 | 5.35 | 5.45 | 5.25 | qfq | 5,544,972 | 30,235,631 | 2.06% |
| 2024-04-30 | 5.45 | 5.62 | 5.32 | 5.34 | 5.14 | qfq | 7,646,940 | 41,392,134 | -7.29% |
| 2024-04-29 | 5.36 | 5.77 | 5.31 | 5.76 | 5.54 | qfq | 6,211,420 | 34,722,286 | 7.26% |
| 2024-04-26 | 5.37 | 5.47 | 5.32 | 5.37 | 5.17 | qfq | 4,190,672 | 22,484,589 | -0.74% |
| 2024-04-25 | 5.38 | 5.45 | 5.31 | 5.41 | 5.21 | qfq | 2,592,627 | 14,000,419 | 0.93% |
| 2024-04-24 | 5.21 | 5.38 | 5.20 | 5.36 | 5.16 | qfq | 3,014,367 | 16,038,782 | 3.08% |
| 2024-04-23 | 5.09 | 5.28 | 5.09 | 5.20 | 5.01 | qfq | 4,484,680 | 23,338,638 | 2.77% |
| 2024-04-22 | 5.10 | 5.17 | 4.90 | 5.06 | 4.87 | qfq | 3,968,067 | 20,099,933 | -0.39% |
| 2024-04-19 | 5.17 | 5.24 | 5.06 | 5.08 | 4.89 | qfq | 3,834,267 | 19,682,580 | -2.12% |
| 2024-04-18 | 5.46 | 5.46 | 5.09 | 5.19 | 5.00 | qfq | 6,970,300 | 36,403,195 | -1.52% |
| 2024-04-17 | 4.84 | 5.27 | 4.84 | 5.27 | 5.07 | qfq | 3,483,500 | 18,057,014 | 10.02% |
| 2024-04-16 | 5.29 | 5.34 | 4.79 | 4.79 | 4.61 | qfq | 9,039,106 | 44,735,689 | -9.28% |
| 2024-04-15 | 5.82 | 5.85 | 5.27 | 5.28 | 5.08 | qfq | 9,519,900 | 51,304,010 | -9.74% |
| 2024-04-12 | 5.79 | 5.94 | 5.79 | 5.85 | 5.63 | qfq | 3,724,933 | 21,851,794 | 0.52% |
| 2024-04-11 | 5.70 | 5.95 | 5.70 | 5.82 | 5.60 | qfq | 4,674,340 | 27,397,723 | 1.04% |
| 2024-04-10 | 5.92 | 5.93 | 5.70 | 5.76 | 5.54 | qfq | 4,100,246 | 23,828,263 | -2.87% |
| 2024-04-09 | 5.77 | 5.97 | 5.75 | 5.93 | 5.71 | qfq | 3,941,220 | 23,193,770 | 1.54% |
| 2024-04-08 | 5.94 | 6.04 | 5.80 | 5.84 | 5.62 | qfq | 6,040,000 | 35,582,437 | -2.01% |
| 2024-04-03 | 5.98 | 6.11 | 5.88 | 5.96 | 5.74 | qfq | 5,870,146 | 35,107,754 | 0.17% |
| 2024-04-02 | 5.88 | 6.02 | 5.85 | 5.95 | 5.73 | qfq | 6,281,720 | 37,343,632 | 1.54% |
| 2024-04-01 | 5.76 | 5.88 | 5.72 | 5.86 | 5.64 | qfq | 4,416,800 | 25,625,679 | 1.74% |
| 2024-03-29 | 5.57 | 5.77 | 5.54 | 5.76 | 5.54 | qfq | 4,958,727 | 28,168,414 | 3.04% |
| 2024-03-28 | 5.43 | 5.65 | 5.42 | 5.59 | 5.38 | qfq | 5,028,240 | 28,053,392 | 2.76% |
| 2024-03-27 | 5.65 | 5.65 | 5.42 | 5.44 | 5.24 | qfq | 4,370,980 | 24,248,050 | -3.37% |
| 2024-03-26 | 5.67 | 5.79 | 5.52 | 5.63 | 5.42 | qfq | 5,376,560 | 30,260,848 | -1.57% |
| 2024-03-25 | 5.93 | 5.93 | 5.71 | 5.72 | 5.51 | qfq | 8,196,157 | 47,638,471 | -4.03% |
| 2024-03-22 | 5.94 | 6.09 | 5.79 | 5.96 | 5.74 | qfq | 10,067,533 | 59,735,350 | 0.17% |
| 2024-03-21 | 5.89 | 6.15 | 5.84 | 5.95 | 5.73 | qfq | 7,961,500 | 47,544,327 | 1.36% |
| 2024-03-20 | 5.83 | 5.88 | 5.80 | 5.87 | 5.65 | qfq | 4,487,080 | 26,239,359 | 0.34% |
| 2024-03-19 | 5.78 | 5.90 | 5.77 | 5.85 | 5.63 | qfq | 6,915,520 | 40,347,565 | 1.04% |
| 2024-03-18 | 5.73 | 5.80 | 5.69 | 5.79 | 5.57 | qfq | 7,020,800 | 40,360,041 | 1.40% |
| 2024-03-15 | 5.67 | 5.72 | 5.62 | 5.71 | 5.50 | qfq | 5,097,000 | 28,913,176 | 1.42% |
| 2024-03-14 | 5.65 | 5.75 | 5.51 | 5.63 | 5.42 | qfq | 5,581,820 | 31,497,839 | -0.71% |
| 2024-03-13 | 5.74 | 5.75 | 5.63 | 5.67 | 5.46 | qfq | 7,284,881 | 41,399,879 | -1.73% |
| 2024-03-12 | 5.74 | 5.82 | 5.64 | 5.77 | 5.55 | qfq | 10,379,107 | 59,383,976 | -0.17% |
| 2024-03-11 | 5.75 | 5.84 | 5.61 | 5.78 | 5.56 | qfq | 13,205,138 | 75,468,101 | -0.17% |
| 2024-03-08 | 5.88 | 6.01 | 5.74 | 5.79 | 5.57 | qfq | 14,788,160 | 86,233,527 | -5.85% |
| 2024-03-07 | 5.90 | 6.60 | 5.70 | 6.15 | 5.92 | qfq | 24,726,182 | 152,498,695 | 2.50% |
| 2024-03-06 | 5.57 | 6.00 | 5.54 | 6.00 | 5.78 | qfq | 8,219,546 | 47,133,608 | 10.09% |
| 2024-03-05 | 5.48 | 5.62 | 5.31 | 5.45 | 5.25 | qfq | 7,893,040 | 42,956,421 | -1.09% |
| 2024-03-04 | 5.34 | 5.58 | 5.24 | 5.51 | 5.30 | qfq | 7,491,520 | 40,406,330 | 3.38% |
| 2024-03-01 | 5.36 | 5.48 | 5.24 | 5.33 | 5.13 | qfq | 4,011,267 | 21,387,075 | -0.56% |
| 2024-02-29 | 5.08 | 5.36 | 5.05 | 5.36 | 5.16 | qfq | 4,984,792 | 26,171,665 | 4.28% |
| 2024-02-28 | 5.66 | 5.90 | 5.10 | 5.14 | 4.95 | qfq | 8,700,268 | 47,696,731 | -9.19% |
| 2024-02-27 | 5.58 | 5.66 | 5.44 | 5.66 | 5.45 | qfq | 3,893,427 | 21,808,545 | 1.80% |
| 2024-02-26 | 5.43 | 5.79 | 5.33 | 5.56 | 5.35 | qfq | 6,115,840 | 34,074,702 | 3.93% |
| 2024-02-23 | 5.11 | 5.37 | 5.11 | 5.35 | 5.15 | qfq | 4,163,400 | 21,873,172 | 4.70% |
| 2024-02-22 | 5.02 | 5.13 | 4.98 | 5.11 | 4.92 | qfq | 3,680,300 | 18,649,519 | 1.59% |
| 2024-02-21 | 4.81 | 5.18 | 4.78 | 5.03 | 4.84 | qfq | 5,271,660 | 26,467,257 | 4.14% |
| 2024-02-20 | 4.97 | 4.97 | 4.66 | 4.83 | 4.65 | qfq | 6,124,673 | 29,439,604 | -0.41% |
| 2024-02-19 | 4.51 | 4.85 | 4.51 | 4.85 | 4.67 | qfq | 9,055,778 | 42,583,814 | 9.98% |
| 2024-02-08 | 4.04 | 4.46 | 3.91 | 4.41 | 4.25 | qfq | 10,340,680 | 43,226,289 | 7.82% |
| 2024-02-07 | 4.42 | 4.48 | 3.99 | 4.09 | 3.94 | qfq | 12,197,027 | 49,988,573 | -6.41% |
| 2024-02-06 | 4.59 | 4.62 | 4.36 | 4.37 | 4.21 | qfq | 11,137,997 | 49,141,247 | -9.71% |
| 2024-02-05 | 5.30 | 5.30 | 4.84 | 4.84 | 4.66 | qfq | 5,427,900 | 26,731,301 | -10.04% |
| 2024-02-02 | 5.70 | 5.86 | 5.18 | 5.38 | 5.18 | qfq | 6,445,500 | 35,387,468 | -5.78% |
| 2024-02-01 | 5.89 | 5.90 | 5.57 | 5.71 | 5.50 | qfq | 6,307,400 | 36,054,381 | -3.06% |
| 2024-01-31 | 6.09 | 6.24 | 5.86 | 5.89 | 5.67 | qfq | 5,600,600 | 33,697,734 | -4.54% |
| 2024-01-30 | 6.39 | 6.49 | 6.11 | 6.17 | 5.94 | qfq | 4,356,120 | 27,422,538 | -4.78% |
| 2024-01-29 | 6.62 | 6.65 | 6.43 | 6.48 | 6.24 | qfq | 5,167,500 | 33,696,745 | -1.82% |
| 2024-01-26 | 6.47 | 6.69 | 6.47 | 6.60 | 6.35 | qfq | 5,308,200 | 35,075,112 | 1.54% |
| 2024-01-25 | 6.44 | 6.51 | 6.28 | 6.50 | 6.26 | qfq | 5,318,920 | 34,109,043 | 1.88% |
| 2024-01-24 | 6.08 | 6.42 | 6.08 | 6.38 | 6.14 | qfq | 8,216,000 | 51,540,769 | 4.93% |
| 2024-01-23 | 6.16 | 6.16 | 5.99 | 6.08 | 5.85 | qfq | 6,433,940 | 38,967,549 | -2.25% |
| 2024-01-22 | 6.67 | 6.74 | 6.08 | 6.22 | 5.99 | qfq | 6,379,680 | 40,949,179 | -6.75% |
| 2024-01-19 | 6.71 | 6.87 | 6.62 | 6.67 | 6.42 | qfq | 4,891,220 | 32,915,515 | -0.60% |
| 2024-01-18 | 6.87 | 6.91 | 6.52 | 6.71 | 6.46 | qfq | 6,742,020 | 44,875,234 | -2.47% |
| 2024-01-17 | 7.00 | 7.06 | 6.86 | 6.88 | 6.62 | qfq | 4,467,300 | 31,117,669 | -1.71% |
| 2024-01-16 | 7.07 | 7.12 | 6.88 | 7.00 | 6.74 | qfq | 6,128,656 | 42,678,647 | -0.99% |
| 2024-01-15 | 6.92 | 7.16 | 6.89 | 7.07 | 6.81 | qfq | 8,007,108 | 56,671,845 | 2.17% |
| 2024-01-12 | 7.24 | 7.28 | 6.91 | 6.92 | 6.66 | qfq | 10,026,548 | 70,868,261 | -4.29% |
| 2024-01-11 | 7.09 | 7.26 | 7.03 | 7.23 | 6.96 | qfq | 6,841,100 | 49,119,099 | 1.54% |
| 2024-01-10 | 7.22 | 7.28 | 7.10 | 7.12 | 6.85 | qfq | 7,964,960 | 57,245,150 | -2.06% |
| 2024-01-09 | 7.34 | 7.42 | 7.14 | 7.27 | 7.00 | qfq | 12,027,021 | 87,041,888 | -0.41% |
| 2024-01-08 | 7.81 | 7.84 | 7.16 | 7.30 | 7.03 | qfq | 18,394,720 | 135,072,637 | -8.18% |
| 2024-01-05 | 8.12 | 8.69 | 7.87 | 7.95 | 7.65 | qfq | 17,310,228 | 142,020,222 | -2.45% |
| 2024-01-04 | 8.12 | 8.16 | 7.86 | 8.15 | 7.85 | qfq | 15,489,685 | 123,838,992 | -0.24% |
| 2024-01-03 | 8.32 | 8.32 | 8.02 | 8.17 | 7.86 | qfq | 19,017,100 | 154,411,602 | -2.39% |
| 2024-01-02 | 8.23 | 8.44 | 8.22 | 8.37 | 8.06 | qfq | 20,290,808 | 168,878,040 | 0.84% |
| 2023-12-29 | 8.38 | 8.47 | 8.20 | 8.30 | 7.99 | qfq | 22,916,568 | 191,227,620 | -1.19% |
| 2023-12-28 | 8.32 | 8.60 | 8.15 | 8.40 | 8.09 | qfq | 27,397,645 | 229,051,277 | -0.47% |
| 2023-12-27 | 8.77 | 8.77 | 8.20 | 8.44 | 8.12 | qfq | 31,264,659 | 263,265,384 | -3.87% |
| 2023-12-26 | 7.85 | 8.78 | 7.75 | 8.78 | 8.45 | qfq | 18,614,797 | 159,221,098 | 10.03% |
| 2023-12-25 | 8.20 | 8.29 | 7.66 | 7.98 | 7.68 | qfq | 16,797,000 | 132,671,416 | -2.56% |
| 2023-12-22 | 8.05 | 8.86 | 7.99 | 8.19 | 7.88 | qfq | 15,900,874 | 132,668,987 | 1.74% |
| 2023-12-21 | 7.82 | 8.06 | 7.72 | 8.05 | 7.75 | qfq | 3,248,620 | 25,780,807 | 3.34% |
| 2023-12-20 | 7.89 | 7.95 | 7.79 | 7.79 | 7.50 | qfq | 2,050,620 | 16,150,583 | -1.27% |
| 2023-12-19 | 7.98 | 7.98 | 7.77 | 7.89 | 7.60 | qfq | 2,035,340 | 15,991,195 | -0.13% |
| 2023-12-18 | 7.99 | 8.05 | 7.88 | 7.90 | 7.60 | qfq | 1,932,280 | 15,340,095 | -1.25% |
| 2023-12-15 | 7.97 | 8.05 | 7.90 | 8.00 | 7.70 | qfq | 2,009,040 | 16,036,570 | 0.50% |
| 2023-12-14 | 7.94 | 8.03 | 7.89 | 7.96 | 7.66 | qfq | 1,866,160 | 14,874,756 | 0.25% |
| 2023-12-13 | 7.92 | 8.05 | 7.86 | 7.94 | 7.64 | qfq | 2,145,800 | 17,091,722 | -0.25% |
| 2023-12-12 | 7.93 | 7.98 | 7.81 | 7.96 | 7.66 | qfq | 2,017,500 | 15,945,702 | 0.89% |
| 2023-12-11 | 7.69 | 7.91 | 7.64 | 7.89 | 7.60 | qfq | 4,877,720 | 38,171,791 | 3.27% |
| 2023-12-08 | 7.91 | 7.98 | 7.63 | 7.64 | 7.35 | qfq | 4,882,440 | 37,729,506 | -4.14% |
| 2023-12-07 | 8.11 | 8.19 | 7.86 | 7.97 | 7.67 | qfq | 5,390,680 | 42,915,279 | -1.73% |
| 2023-12-06 | 7.87 | 8.17 | 7.82 | 8.11 | 7.81 | qfq | 4,130,140 | 33,212,738 | 2.53% |
| 2023-12-05 | 8.00 | 8.06 | 7.88 | 7.91 | 7.61 | qfq | 1,951,280 | 15,545,476 | -0.88% |
| 2023-12-04 | 7.99 | 8.02 | 7.89 | 7.98 | 7.68 | qfq | 1,673,380 | 13,312,059 | 0.25% |
| 2023-12-01 | 7.85 | 8.07 | 7.85 | 7.96 | 7.66 | qfq | 2,250,840 | 17,922,191 | 1.14% |
| 2023-11-30 | 7.85 | 7.89 | 7.77 | 7.87 | 7.58 | qfq | 1,583,220 | 12,385,948 | 0.25% |
| 2023-11-29 | 7.94 | 7.99 | 7.84 | 7.85 | 7.56 | qfq | 1,433,700 | 11,295,606 | -1.38% |
| 2023-11-28 | 7.86 | 7.97 | 7.79 | 7.96 | 7.66 | qfq | 1,498,901 | 11,845,535 | 1.53% |
| 2023-11-27 | 7.84 | 7.88 | 7.75 | 7.84 | 7.55 | qfq | 1,938,280 | 15,145,626 | 0.13% |
| 2023-11-24 | 7.92 | 7.92 | 7.80 | 7.83 | 7.54 | qfq | 1,748,020 | 13,686,523 | -0.51% |
| 2023-11-23 | 7.81 | 7.90 | 7.78 | 7.87 | 7.58 | qfq | 1,060,400 | 8,333,975 | 0.38% |
| 2023-11-22 | 7.79 | 7.90 | 7.75 | 7.84 | 7.55 | qfq | 1,498,100 | 11,744,985 | 0.51% |
| 2023-11-21 | 7.81 | 7.87 | 7.74 | 7.80 | 7.51 | qfq | 1,334,560 | 10,445,795 | 0.13% |
| 2023-11-20 | 7.83 | 7.84 | 7.70 | 7.79 | 7.50 | qfq | 1,865,940 | 14,470,793 | -0.26% |
| 2023-11-17 | 7.76 | 7.88 | 7.72 | 7.81 | 7.52 | qfq | 1,487,340 | 11,602,520 | 0.64% |
| 2023-11-16 | 7.78 | 7.86 | 7.68 | 7.76 | 7.47 | qfq | 1,634,908 | 12,721,387 | 0.26% |
| 2023-11-15 | 7.79 | 7.79 | 7.68 | 7.74 | 7.45 | qfq | 1,411,440 | 10,936,797 | 0.00% |
| 2023-11-14 | 7.76 | 7.80 | 7.69 | 7.74 | 7.45 | qfq | 1,648,600 | 12,734,423 | -0.26% |
| 2023-11-13 | 7.69 | 7.81 | 7.66 | 7.76 | 7.47 | qfq | 2,197,380 | 16,975,731 | 0.65% |
| 2023-11-10 | 7.60 | 7.75 | 7.50 | 7.71 | 7.42 | qfq | 2,746,280 | 21,093,170 | 1.58% |
| 2023-11-09 | 7.77 | 7.84 | 7.55 | 7.59 | 7.31 | qfq | 1,775,700 | 13,540,358 | -1.68% |
| 2023-11-08 | 7.55 | 7.74 | 7.55 | 7.72 | 7.43 | qfq | 2,039,320 | 15,678,468 | 1.31% |
| 2023-11-07 | 7.56 | 7.65 | 7.50 | 7.62 | 7.34 | qfq | 2,136,196 | 16,183,273 | 0.26% |
| 2023-11-06 | 7.48 | 7.66 | 7.41 | 7.60 | 7.32 | qfq | 3,675,440 | 27,770,381 | 2.15% |
| 2023-11-03 | 7.57 | 7.57 | 7.40 | 7.44 | 7.16 | qfq | 2,909,600 | 21,734,109 | -1.72% |
| 2023-11-02 | 7.48 | 7.62 | 7.45 | 7.57 | 7.29 | qfq | 3,560,500 | 26,911,111 | 0.93% |
| 2023-11-01 | 7.41 | 7.50 | 7.34 | 7.50 | 7.22 | qfq | 1,893,420 | 14,072,517 | 1.49% |
| 2023-10-31 | 7.40 | 7.47 | 7.31 | 7.39 | 7.11 | qfq | 2,478,400 | 18,289,948 | -0.54% |
| 2023-10-30 | 7.45 | 7.51 | 7.36 | 7.43 | 7.15 | qfq | 2,371,500 | 17,646,414 | -0.13% |
| 2023-10-27 | 7.27 | 7.52 | 7.25 | 7.44 | 7.16 | qfq | 2,436,138 | 18,129,106 | 1.78% |
| 2023-10-26 | 7.20 | 7.33 | 7.20 | 7.31 | 7.04 | qfq | 2,099,420 | 15,273,637 | 0.69% |
| 2023-10-25 | 7.23 | 7.31 | 7.17 | 7.26 | 6.99 | qfq | 2,042,980 | 14,794,018 | 0.83% |
| 2023-10-24 | 6.81 | 7.24 | 6.81 | 7.20 | 6.93 | qfq | 3,127,120 | 22,168,368 | 6.35% |
| 2023-10-23 | 7.07 | 7.07 | 6.71 | 6.77 | 6.52 | qfq | 2,500,360 | 17,162,716 | -4.38% |
| 2023-10-20 | 7.05 | 7.13 | 7.01 | 7.08 | 6.82 | qfq | 1,873,620 | 13,245,269 | -0.42% |
| 2023-10-19 | 7.16 | 7.32 | 7.05 | 7.11 | 6.84 | qfq | 2,332,020 | 16,676,199 | -2.34% |
| 2023-10-18 | 7.43 | 7.49 | 7.28 | 7.28 | 7.01 | qfq | 2,097,040 | 15,436,978 | -1.36% |
| 2023-10-17 | 7.18 | 7.47 | 7.17 | 7.38 | 7.10 | qfq | 3,020,000 | 22,298,437 | 2.07% |
| 2023-10-16 | 7.08 | 7.25 | 7.05 | 7.23 | 6.96 | qfq | 2,973,000 | 21,353,081 | 2.70% |
| 2023-10-13 | 7.15 | 7.17 | 7.01 | 7.04 | 6.78 | qfq | 1,519,100 | 10,704,081 | -1.54% |
| 2023-10-12 | 7.12 | 7.19 | 7.10 | 7.15 | 6.88 | qfq | 1,157,240 | 8,271,711 | 0.70% |
| 2023-10-11 | 7.26 | 7.26 | 7.08 | 7.10 | 6.83 | qfq | 1,406,700 | 10,022,808 | -1.11% |
| 2023-10-10 | 7.25 | 7.26 | 7.15 | 7.18 | 6.91 | qfq | 1,500,820 | 10,789,895 | 0.14% |
| 2023-10-09 | 7.38 | 7.39 | 7.15 | 7.17 | 6.90 | qfq | 1,970,700 | 14,198,336 | -2.85% |
| 2023-09-28 | 7.28 | 7.46 | 7.24 | 7.38 | 7.10 | qfq | 1,574,220 | 11,608,854 | 2.07% |
| 2023-09-27 | 7.27 | 7.32 | 7.19 | 7.23 | 6.96 | qfq | 939,500 | 6,816,480 | -0.41% |
| 2023-09-26 | 7.30 | 7.36 | 7.25 | 7.26 | 6.99 | qfq | 876,300 | 6,383,515 | -1.09% |
| 2023-09-25 | 7.36 | 7.49 | 7.29 | 7.34 | 7.07 | qfq | 1,631,848 | 12,021,594 | -0.14% |
| 2023-09-22 | 7.27 | 7.40 | 7.19 | 7.35 | 7.08 | qfq | 1,603,800 | 11,741,866 | 1.10% |
| 2023-09-21 | 7.41 | 7.42 | 7.22 | 7.27 | 7.00 | qfq | 1,585,100 | 11,544,279 | -1.76% |
| 2023-09-20 | 7.46 | 7.47 | 7.38 | 7.40 | 7.12 | qfq | 1,368,400 | 10,140,975 | -0.67% |
| 2023-09-19 | 7.57 | 7.61 | 7.43 | 7.45 | 7.17 | qfq | 2,266,700 | 17,048,922 | -1.97% |
| 2023-09-18 | 7.32 | 7.62 | 7.26 | 7.60 | 7.32 | qfq | 3,784,740 | 28,363,240 | 3.97% |
| 2023-09-15 | 7.20 | 7.40 | 7.10 | 7.31 | 7.04 | qfq | 2,502,560 | 18,291,160 | 2.09% |
| 2023-09-14 | 7.20 | 7.20 | 7.09 | 7.16 | 6.89 | qfq | 1,766,400 | 12,609,021 | -0.14% |
| 2023-09-13 | 7.22 | 7.28 | 7.12 | 7.17 | 6.90 | qfq | 1,150,420 | 8,253,048 | -1.10% |
| 2023-09-12 | 7.35 | 7.35 | 7.18 | 7.25 | 6.98 | qfq | 1,938,600 | 14,070,034 | -1.23% |
| 2023-09-11 | 7.27 | 7.40 | 7.19 | 7.34 | 7.07 | qfq | 1,450,140 | 10,602,701 | 1.10% |
| 2023-09-08 | 7.34 | 7.39 | 7.25 | 7.26 | 6.99 | qfq | 1,544,360 | 11,277,338 | -1.09% |
| 2023-09-07 | 7.40 | 7.44 | 7.32 | 7.34 | 7.07 | qfq | 1,314,720 | 9,699,824 | -0.81% |
| 2023-09-06 | 7.56 | 7.57 | 7.38 | 7.40 | 7.12 | qfq | 1,431,700 | 10,651,051 | -0.94% |
| 2023-09-05 | 7.62 | 7.62 | 7.41 | 7.47 | 7.19 | qfq | 1,665,800 | 12,477,035 | -1.32% |
| 2023-09-04 | 7.39 | 7.58 | 7.34 | 7.57 | 7.29 | qfq | 2,106,760 | 15,767,130 | 2.44% |
| 2023-09-01 | 7.33 | 7.40 | 7.25 | 7.39 | 7.11 | qfq | 1,769,100 | 12,965,383 | 1.09% |
| 2023-08-31 | 7.41 | 7.48 | 7.26 | 7.31 | 7.04 | qfq | 2,038,600 | 14,927,385 | -1.35% |
| 2023-08-30 | 7.29 | 7.52 | 7.29 | 7.41 | 7.13 | qfq | 2,811,509 | 20,927,419 | 1.23% |
| 2023-08-29 | 7.24 | 7.38 | 7.19 | 7.32 | 7.05 | qfq | 2,748,080 | 20,045,042 | 0.83% |
| 2023-08-28 | 7.42 | 7.50 | 7.22 | 7.26 | 6.99 | qfq | 4,120,440 | 30,354,941 | 1.40% |
| 2023-08-25 | 7.23 | 7.39 | 7.13 | 7.16 | 6.89 | qfq | 2,022,980 | 14,636,371 | -1.38% |
| 2023-08-24 | 7.10 | 7.34 | 7.03 | 7.26 | 6.99 | qfq | 2,630,220 | 18,924,207 | 2.11% |
| 2023-08-23 | 7.34 | 7.34 | 7.11 | 7.11 | 6.84 | qfq | 2,616,200 | 18,764,996 | -3.00% |
| 2023-08-22 | 7.61 | 7.66 | 7.29 | 7.33 | 7.06 | qfq | 5,176,240 | 38,486,166 | -4.06% |
| 2023-08-21 | 7.50 | 7.75 | 7.50 | 7.64 | 7.35 | qfq | 2,693,860 | 20,617,372 | 1.19% |
| 2023-08-18 | 7.58 | 7.69 | 7.50 | 7.55 | 7.27 | qfq | 1,798,000 | 13,699,281 | -0.66% |
| 2023-08-17 | 7.54 | 7.65 | 7.46 | 7.60 | 7.32 | qfq | 1,850,800 | 13,986,998 | 0.13% |
| 2023-08-16 | 7.48 | 7.69 | 7.44 | 7.59 | 7.31 | qfq | 2,500,400 | 18,984,193 | 1.61% |
| 2023-08-15 | 7.28 | 7.55 | 7.25 | 7.47 | 7.19 | qfq | 2,820,160 | 21,028,713 | 2.19% |
| 2023-08-14 | 7.16 | 7.32 | 7.12 | 7.31 | 7.04 | qfq | 1,426,620 | 10,329,394 | 1.39% |
| 2023-08-11 | 7.45 | 7.45 | 7.20 | 7.21 | 6.94 | qfq | 2,142,500 | 15,587,768 | -2.30% |
| 2023-08-10 | 7.34 | 7.39 | 7.29 | 7.38 | 7.10 | qfq | 1,368,720 | 10,039,887 | 0.54% |
| 2023-08-09 | 7.48 | 7.48 | 7.33 | 7.34 | 7.07 | qfq | 1,080,520 | 7,951,475 | -1.21% |
| 2023-08-08 | 7.45 | 7.48 | 7.35 | 7.43 | 7.15 | qfq | 1,485,687 | 11,019,905 | -0.13% |
| 2023-08-07 | 7.54 | 7.58 | 7.40 | 7.44 | 7.16 | qfq | 1,774,100 | 13,254,411 | -1.33% |
| 2023-08-04 | 7.74 | 7.81 | 7.53 | 7.54 | 7.26 | qfq | 2,103,847 | 16,024,160 | -2.58% |
| 2023-08-03 | 7.78 | 7.81 | 7.66 | 7.74 | 7.45 | qfq | 2,062,600 | 15,938,737 | -0.13% |
| 2023-08-02 | 7.82 | 7.85 | 7.69 | 7.75 | 7.46 | qfq | 1,759,120 | 13,625,862 | -0.90% |
| 2023-08-01 | 7.91 | 7.97 | 7.78 | 7.82 | 7.53 | qfq | 2,020,840 | 15,869,662 | -1.26% |
| 2023-07-31 | 7.85 | 7.92 | 7.71 | 7.92 | 7.62 | qfq | 3,176,820 | 24,862,836 | 0.38% |
| 2023-07-28 | 7.67 | 7.90 | 7.66 | 7.89 | 7.60 | qfq | 3,510,760 | 27,519,188 | 2.73% |
| 2023-07-27 | 7.71 | 7.74 | 7.56 | 7.68 | 7.39 | qfq | 1,764,900 | 13,560,689 | -0.39% |
| 2023-07-26 | 7.67 | 7.78 | 7.60 | 7.71 | 7.42 | qfq | 2,252,780 | 17,338,726 | 0.65% |
| 2023-07-25 | 7.71 | 7.73 | 7.60 | 7.66 | 7.37 | qfq | 2,182,100 | 16,691,067 | 0.00% |
| 2023-07-24 | 7.79 | 7.79 | 7.56 | 7.66 | 7.37 | qfq | 3,797,000 | 29,143,738 | -1.03% |
| 2023-07-21 | 7.58 | 7.88 | 7.58 | 7.74 | 7.45 | qfq | 4,413,200 | 34,204,037 | 1.57% |
| 2023-07-20 | 7.59 | 7.67 | 7.49 | 7.62 | 7.34 | qfq | 2,134,080 | 16,249,587 | 0.40% |
| 2023-07-19 | 7.50 | 7.60 | 7.50 | 7.59 | 7.31 | qfq | 1,478,680 | 11,180,953 | 0.53% |
| 2023-07-18 | 7.51 | 7.59 | 7.40 | 7.55 | 7.27 | qfq | 1,911,340 | 14,355,799 | 1.07% |
| 2023-07-17 | 7.40 | 7.53 | 7.27 | 7.47 | 7.19 | qfq | 2,085,380 | 15,524,769 | 1.36% |