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南新688189.SH
最近收盘价7.302026-07-17
最近交易日2026-07-17
成交量（股）11,816,233
成交额（元）90,768,440
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.02 | 8.40 | 7.23 | 7.30 | 7.30 | qfq | 11,816,233 | 90,768,440 | -11.41% |
| 2026-07-16 | 7.81 | 8.42 | 7.76 | 8.24 | 8.24 | qfq | 11,549,567 | 93,705,336 | 3.00% |
| 2026-07-15 | 7.62 | 8.87 | 7.59 | 8.00 | 8.00 | qfq | 18,821,878 | 157,070,741 | 3.90% |
| 2026-07-14 | 6.60 | 7.77 | 6.58 | 7.70 | 7.70 | qfq | 18,353,375 | 136,920,211 | 15.10% |
| 2026-07-13 | 6.42 | 6.86 | 6.33 | 6.69 | 6.69 | qfq | 12,783,176 | 84,138,306 | 4.21% |
| 2026-07-10 | 6.33 | 6.50 | 6.14 | 6.42 | 6.42 | qfq | 5,152,056 | 32,765,217 | 1.90% |
| 2026-07-09 | 6.26 | 6.70 | 6.16 | 6.30 | 6.30 | qfq | 7,987,371 | 51,445,987 | 0.96% |
| 2026-07-08 | 6.18 | 6.29 | 6.05 | 6.24 | 6.24 | qfq | 2,895,482 | 17,958,710 | 1.63% |
| 2026-07-07 | 6.53 | 6.55 | 6.12 | 6.14 | 6.14 | qfq | 6,316,310 | 39,398,912 | -5.97% |
| 2026-07-06 | 6.40 | 6.67 | 6.36 | 6.53 | 6.53 | qfq | 6,570,395 | 42,816,593 | 2.03% |
| 2026-07-03 | 6.24 | 6.46 | 6.16 | 6.40 | 6.40 | qfq | 4,916,607 | 30,984,702 | 2.56% |
| 2026-07-02 | 6.36 | 6.60 | 6.23 | 6.24 | 6.24 | qfq | 9,581,057 | 61,192,268 | -2.35% |
| 2026-07-01 | 5.95 | 6.58 | 5.91 | 6.39 | 6.39 | qfq | 8,045,892 | 51,020,353 | 6.86% |
| 2026-06-30 | 6.05 | 6.15 | 5.89 | 5.98 | 5.98 | qfq | 4,040,432 | 24,093,343 | -1.32% |
| 2026-06-29 | 5.99 | 6.15 | 5.71 | 6.06 | 6.06 | qfq | 5,309,436 | 31,572,957 | 2.36% |
| 2026-06-26 | 6.07 | 6.17 | 5.83 | 5.92 | 5.92 | qfq | 5,290,088 | 31,370,698 | -2.47% |
| 2026-06-25 | 6.37 | 6.37 | 6.02 | 6.07 | 6.07 | qfq | 5,708,203 | 34,831,283 | -4.71% |
| 2026-06-24 | 6.40 | 6.60 | 6.23 | 6.37 | 6.37 | qfq | 6,871,826 | 43,879,294 | 0.16% |
| 2026-06-23 | 6.11 | 6.48 | 6.11 | 6.36 | 6.36 | qfq | 6,666,253 | 42,187,940 | 4.26% |
| 2026-06-22 | 6.31 | 6.43 | 5.93 | 6.10 | 6.10 | qfq | 10,475,486 | 63,781,198 | -3.79% |
| 2026-06-18 | 6.75 | 6.80 | 6.34 | 6.34 | 6.34 | qfq | 10,448,866 | 68,702,255 | -3.21% |
| 2026-06-17 | 6.71 | 6.89 | 6.37 | 6.55 | 6.55 | qfq | 14,812,591 | 98,063,883 | -1.80% |
| 2026-06-16 | 5.83 | 6.80 | 5.83 | 6.67 | 6.67 | qfq | 18,991,002 | 119,289,969 | 14.80% |
| 2026-06-15 | 5.66 | 5.97 | 5.66 | 5.81 | 5.81 | qfq | 21,018,296 | 121,744,782 | 4.31% |
| 2026-06-12 | 5.72 | 5.90 | 5.47 | 5.57 | 5.57 | qfq | 37,767,233 | 213,518,561 | -6.86% |
| 2026-06-11 | 6.21 | 6.40 | 5.98 | 5.98 | 5.98 | qfq | 20,897,226 | 127,404,192 | -20.05% |
| 2026-06-10 | 7.63 | 7.63 | 7.31 | 7.48 | 7.48 | qfq | 0 | 0 | 0.00% |
| 2026-06-09 | 7.63 | 7.63 | 7.31 | 7.48 | 7.48 | qfq | 6,154,523 | 45,915,928 | 0.00% |
| 2026-06-08 | 7.55 | 7.82 | 7.36 | 7.48 | 7.48 | qfq | 6,160,302 | 46,719,955 | -3.36% |
| 2026-06-05 | 7.63 | 7.91 | 7.50 | 7.74 | 7.74 | qfq | 8,535,750 | 65,958,871 | 2.38% |
| 2026-06-04 | 7.71 | 7.78 | 7.47 | 7.56 | 7.56 | qfq | 5,980,126 | 45,153,997 | -2.70% |
| 2026-06-03 | 7.87 | 7.93 | 7.68 | 7.77 | 7.77 | qfq | 7,086,438 | 55,028,835 | -1.27% |
| 2026-06-02 | 8.27 | 8.37 | 7.84 | 7.87 | 7.87 | qfq | 8,141,706 | 64,745,868 | -5.29% |
| 2026-06-01 | 8.18 | 8.52 | 8.15 | 8.31 | 8.31 | qfq | 8,244,410 | 69,007,193 | 0.97% |
| 2026-05-29 | 8.57 | 8.72 | 8.15 | 8.23 | 8.23 | qfq | 10,638,616 | 88,400,421 | -4.86% |
| 2026-05-28 | 8.64 | 8.86 | 8.51 | 8.65 | 8.65 | qfq | 11,012,785 | 95,548,543 | -0.92% |
| 2026-05-27 | 9.11 | 9.11 | 8.50 | 8.73 | 8.73 | qfq | 12,022,217 | 105,184,902 | -4.17% |
| 2026-05-26 | 9.54 | 9.57 | 8.95 | 9.11 | 9.11 | qfq | 9,167,542 | 83,679,533 | -4.31% |
| 2026-05-25 | 9.95 | 9.98 | 9.40 | 9.52 | 9.52 | qfq | 9,484,684 | 91,221,274 | -2.26% |
| 2026-05-22 | 9.33 | 9.83 | 9.33 | 9.74 | 9.74 | qfq | 9,719,449 | 93,235,874 | 4.39% |
| 2026-05-21 | 9.66 | 9.92 | 9.33 | 9.33 | 9.33 | qfq | 13,315,266 | 128,247,961 | -4.31% |
| 2026-05-20 | 10.04 | 10.05 | 9.51 | 9.75 | 9.75 | qfq | 14,322,001 | 138,904,217 | -3.94% |
| 2026-05-19 | 10.37 | 10.40 | 9.72 | 10.15 | 10.15 | qfq | 17,152,854 | 172,529,117 | 1.91% |
| 2026-05-18 | 9.88 | 10.43 | 9.03 | 9.96 | 9.96 | qfq | 28,977,697 | 278,943,132 | -1.29% |
| 2026-05-15 | 10.57 | 11.30 | 10.02 | 10.09 | 10.09 | qfq | 35,237,161 | 374,361,156 | -2.51% |
| 2026-05-14 | 9.85 | 10.98 | 9.84 | 10.35 | 10.35 | qfq | 33,176,917 | 345,568,855 | 4.97% |
| 2026-05-13 | 10.51 | 10.57 | 9.80 | 9.86 | 9.86 | qfq | 29,415,918 | 293,910,540 | -6.01% |
| 2026-05-12 | 10.55 | 11.39 | 10.12 | 10.49 | 10.49 | qfq | 42,583,193 | 457,087,007 | -0.57% |
| 2026-05-11 | 9.00 | 10.55 | 9.00 | 10.55 | 10.55 | qfq | 33,784,118 | 339,074,893 | 20.02% |
| 2026-05-08 | 8.66 | 9.07 | 8.66 | 8.79 | 8.79 | qfq | 12,502,913 | 110,606,611 | 2.09% |
| 2026-05-07 | 8.59 | 8.79 | 8.57 | 8.61 | 8.61 | qfq | 9,111,090 | 78,677,968 | -0.69% |
| 2026-05-06 | 8.94 | 9.07 | 8.57 | 8.67 | 8.67 | qfq | 18,932,670 | 166,527,327 | -3.13% |
| 2026-04-30 | 8.01 | 9.58 | 8.01 | 8.95 | 8.95 | qfq | 37,011,759 | 333,114,632 | 11.46% |
| 2026-04-29 | 7.59 | 8.17 | 7.59 | 8.03 | 8.03 | qfq | 8,968,808 | 71,351,863 | 3.75% |
| 2026-04-28 | 7.56 | 7.85 | 7.56 | 7.74 | 7.74 | qfq | 6,495,606 | 50,298,879 | 1.71% |
| 2026-04-27 | 7.44 | 7.66 | 7.28 | 7.61 | 7.61 | qfq | 4,555,259 | 34,180,608 | 1.87% |
| 2026-04-24 | 7.26 | 7.52 | 7.20 | 7.47 | 7.47 | qfq | 4,876,646 | 35,998,581 | 2.89% |
| 2026-04-23 | 7.41 | 7.47 | 7.23 | 7.26 | 7.26 | qfq | 4,697,008 | 34,461,419 | -2.55% |
| 2026-04-22 | 7.38 | 7.47 | 7.37 | 7.45 | 7.45 | qfq | 3,179,226 | 23,612,866 | 0.27% |
| 2026-04-21 | 7.58 | 7.62 | 7.38 | 7.43 | 7.43 | qfq | 4,321,521 | 32,313,414 | -1.85% |
| 2026-04-20 | 7.56 | 7.60 | 7.47 | 7.57 | 7.57 | qfq | 4,172,544 | 31,466,272 | 0.53% |
| 2026-04-17 | 7.74 | 7.74 | 7.45 | 7.53 | 7.53 | qfq | 5,922,261 | 44,781,578 | -2.59% |
| 2026-04-16 | 7.74 | 7.79 | 7.54 | 7.73 | 7.73 | qfq | 5,746,936 | 44,262,837 | -0.13% |
| 2026-04-15 | 7.59 | 7.82 | 7.47 | 7.74 | 7.74 | qfq | 8,540,828 | 65,217,912 | 2.79% |
| 2026-04-14 | 7.68 | 7.71 | 7.42 | 7.53 | 7.53 | qfq | 5,993,168 | 45,132,043 | -1.05% |
| 2026-04-13 | 7.66 | 7.72 | 7.53 | 7.61 | 7.61 | qfq | 6,265,369 | 47,718,494 | -1.30% |
| 2026-04-10 | 7.69 | 7.89 | 7.60 | 7.71 | 7.71 | qfq | 7,696,869 | 59,440,483 | 1.31% |
| 2026-04-09 | 8.01 | 8.03 | 7.60 | 7.61 | 7.61 | qfq | 9,431,952 | 73,438,582 | -4.64% |
| 2026-04-08 | 8.00 | 8.12 | 7.81 | 7.98 | 7.98 | qfq | 8,114,584 | 64,472,874 | 1.14% |
| 2026-04-07 | 7.83 | 7.96 | 7.51 | 7.89 | 7.89 | qfq | 8,088,090 | 63,113,484 | 2.73% |
| 2026-04-03 | 8.26 | 8.28 | 7.63 | 7.68 | 7.68 | qfq | 12,053,098 | 94,553,171 | -6.23% |
| 2026-04-02 | 7.94 | 8.53 | 7.93 | 8.19 | 8.19 | qfq | 18,066,329 | 148,797,224 | 2.63% |
| 2026-04-01 | 7.73 | 8.00 | 7.60 | 7.98 | 7.98 | qfq | 7,849,488 | 61,816,596 | 4.31% |
| 2026-03-31 | 7.72 | 7.94 | 7.63 | 7.65 | 7.65 | qfq | 4,785,584 | 37,229,157 | -1.29% |
| 2026-03-30 | 7.69 | 7.85 | 7.59 | 7.75 | 7.75 | qfq | 6,044,296 | 46,643,733 | 0.78% |
| 2026-03-27 | 7.22 | 7.73 | 7.22 | 7.69 | 7.69 | qfq | 6,577,123 | 49,960,846 | 4.91% |
| 2026-03-26 | 7.38 | 7.56 | 7.28 | 7.33 | 7.33 | qfq | 4,192,387 | 31,049,686 | -1.87% |
| 2026-03-25 | 7.41 | 7.53 | 7.36 | 7.47 | 7.47 | qfq | 4,880,368 | 36,423,149 | 1.22% |
| 2026-03-24 | 7.12 | 7.38 | 7.04 | 7.38 | 7.38 | qfq | 5,395,188 | 38,841,597 | 5.43% |
| 2026-03-23 | 7.27 | 7.35 | 6.86 | 7.00 | 7.00 | qfq | 7,224,751 | 51,395,797 | -6.54% |
| 2026-03-20 | 7.72 | 7.83 | 7.46 | 7.49 | 7.49 | qfq | 4,647,518 | 35,293,545 | -2.98% |
| 2026-03-19 | 7.92 | 7.94 | 7.71 | 7.72 | 7.72 | qfq | 3,921,723 | 30,532,255 | -3.38% |
| 2026-03-18 | 7.83 | 7.99 | 7.75 | 7.99 | 7.99 | qfq | 3,054,387 | 23,951,349 | 2.17% |
| 2026-03-17 | 8.00 | 8.06 | 7.82 | 7.82 | 7.82 | qfq | 3,709,223 | 29,455,072 | -2.25% |
| 2026-03-16 | 7.91 | 8.06 | 7.90 | 8.00 | 8.00 | qfq | 3,327,261 | 26,520,348 | 0.76% |
| 2026-03-13 | 7.93 | 8.08 | 7.88 | 7.94 | 7.94 | qfq | 3,661,407 | 29,229,984 | -0.63% |
| 2026-03-12 | 8.13 | 8.14 | 7.95 | 7.99 | 7.99 | qfq | 3,395,421 | 27,267,298 | -1.84% |
| 2026-03-11 | 8.24 | 8.26 | 8.10 | 8.14 | 8.14 | qfq | 3,018,518 | 24,623,855 | -0.97% |
| 2026-03-10 | 8.04 | 8.24 | 8.04 | 8.22 | 8.22 | qfq | 3,978,655 | 32,524,329 | 2.88% |
| 2026-03-09 | 8.07 | 8.12 | 7.97 | 7.99 | 7.99 | qfq | 3,865,662 | 31,039,045 | -1.96% |
| 2026-03-06 | 7.83 | 8.16 | 7.83 | 8.15 | 8.15 | qfq | 4,444,953 | 35,799,452 | 3.03% |
| 2026-03-05 | 7.86 | 7.98 | 7.82 | 7.91 | 7.91 | qfq | 3,286,470 | 25,932,842 | 1.54% |
| 2026-03-04 | 7.85 | 7.90 | 7.68 | 7.79 | 7.79 | qfq | 5,853,308 | 45,595,314 | -1.39% |
| 2026-03-03 | 8.10 | 8.19 | 7.88 | 7.90 | 7.90 | qfq | 6,908,942 | 55,511,107 | -2.11% |
| 2026-03-02 | 8.37 | 8.44 | 7.96 | 8.07 | 8.07 | qfq | 9,438,380 | 76,771,144 | -5.06% |
| 2026-02-27 | 8.36 | 8.52 | 8.33 | 8.50 | 8.50 | qfq | 3,859,453 | 32,570,866 | 0.95% |
| 2026-02-26 | 8.58 | 8.65 | 8.37 | 8.42 | 8.42 | qfq | 4,928,585 | 41,733,650 | -2.21% |
| 2026-02-25 | 8.65 | 8.75 | 8.58 | 8.61 | 8.61 | qfq | 4,342,758 | 37,604,033 | -0.35% |
| 2026-02-24 | 8.53 | 8.64 | 8.47 | 8.64 | 8.64 | qfq | 3,791,087 | 32,525,696 | 1.89% |
| 2026-02-13 | 8.51 | 8.61 | 8.46 | 8.48 | 8.48 | qfq | 2,859,331 | 24,415,324 | -0.12% |
| 2026-02-12 | 8.66 | 8.66 | 8.41 | 8.49 | 8.49 | qfq | 4,407,088 | 37,513,675 | -1.96% |
| 2026-02-11 | 8.74 | 8.77 | 8.61 | 8.66 | 8.66 | qfq | 4,165,318 | 36,156,290 | -1.03% |
| 2026-02-10 | 8.70 | 8.82 | 8.64 | 8.75 | 8.75 | qfq | 5,200,768 | 45,532,054 | 0.81% |
| 2026-02-09 | 8.63 | 8.73 | 8.60 | 8.68 | 8.68 | qfq | 4,511,158 | 39,074,409 | 1.52% |
| 2026-02-06 | 8.36 | 8.64 | 8.36 | 8.55 | 8.55 | qfq | 4,999,845 | 42,710,396 | 1.18% |
| 2026-02-05 | 8.42 | 8.52 | 8.36 | 8.45 | 8.45 | qfq | 4,302,075 | 36,331,114 | 0.84% |
| 2026-02-04 | 8.36 | 8.43 | 8.26 | 8.38 | 8.38 | qfq | 4,038,215 | 33,784,229 | 0.72% |
| 2026-02-03 | 8.27 | 8.36 | 8.21 | 8.32 | 8.32 | qfq | 4,667,094 | 38,725,049 | 1.09% |
| 2026-02-02 | 8.44 | 8.53 | 8.21 | 8.23 | 8.23 | qfq | 5,216,350 | 43,631,574 | -2.60% |
| 2026-01-30 | 8.46 | 8.58 | 8.34 | 8.45 | 8.45 | qfq | 4,748,469 | 40,065,298 | -0.12% |
| 2026-01-29 | 8.56 | 8.70 | 8.27 | 8.46 | 8.46 | qfq | 6,998,513 | 59,767,818 | -0.94% |
| 2026-01-28 | 8.86 | 8.92 | 8.52 | 8.54 | 8.54 | qfq | 8,538,905 | 74,062,924 | -3.61% |
| 2026-01-27 | 9.15 | 9.15 | 8.52 | 8.86 | 8.86 | qfq | 10,882,014 | 95,326,878 | -2.64% |
| 2026-01-26 | 8.97 | 9.10 | 8.81 | 9.10 | 9.10 | qfq | 10,185,674 | 91,337,332 | 1.90% |
| 2026-01-23 | 8.73 | 9.00 | 8.72 | 8.93 | 8.93 | qfq | 5,112,871 | 45,424,364 | 2.29% |
| 2026-01-22 | 8.68 | 8.73 | 8.58 | 8.73 | 8.73 | qfq | 3,958,583 | 34,345,409 | 0.81% |
| 2026-01-21 | 8.63 | 8.76 | 8.53 | 8.66 | 8.66 | qfq | 4,261,754 | 36,917,036 | 0.12% |
| 2026-01-20 | 8.74 | 8.75 | 8.58 | 8.65 | 8.65 | qfq | 5,098,172 | 44,140,439 | -0.57% |
| 2026-01-19 | 8.66 | 8.75 | 8.61 | 8.70 | 8.70 | qfq | 4,726,065 | 41,098,299 | 0.35% |
| 2026-01-16 | 8.85 | 8.89 | 8.54 | 8.67 | 8.67 | qfq | 6,478,437 | 56,049,283 | -1.25% |
| 2026-01-15 | 8.96 | 8.96 | 8.69 | 8.78 | 8.78 | qfq | 7,401,854 | 65,130,859 | -2.44% |
| 2026-01-14 | 8.96 | 9.25 | 8.81 | 9.00 | 9.00 | qfq | 12,431,702 | 112,529,897 | 0.67% |
| 2026-01-13 | 8.97 | 9.20 | 8.79 | 8.94 | 8.94 | qfq | 12,535,556 | 113,105,040 | 0.79% |
| 2026-01-12 | 8.83 | 8.96 | 8.75 | 8.87 | 8.87 | qfq | 8,635,882 | 76,585,388 | 0.00% |
| 2026-01-09 | 8.59 | 8.92 | 8.51 | 8.87 | 8.87 | qfq | 10,792,960 | 93,863,636 | 3.26% |
| 2026-01-08 | 8.40 | 8.65 | 8.37 | 8.59 | 8.59 | qfq | 8,382,754 | 71,768,100 | 2.63% |
| 2026-01-07 | 8.33 | 8.49 | 8.32 | 8.37 | 8.37 | qfq | 5,566,783 | 46,723,535 | 0.00% |
| 2026-01-06 | 8.46 | 8.55 | 8.30 | 8.37 | 8.37 | qfq | 6,400,605 | 53,587,484 | -1.18% |
| 2026-01-05 | 8.06 | 8.49 | 8.02 | 8.47 | 8.47 | qfq | 10,383,173 | 86,097,209 | 6.27% |
| 2025-12-31 | 7.93 | 8.01 | 7.85 | 7.97 | 7.97 | qfq | 4,215,500 | 33,416,037 | 0.63% |
| 2025-12-30 | 7.98 | 8.08 | 7.91 | 7.92 | 7.92 | qfq | 4,678,638 | 37,296,002 | -1.61% |
| 2025-12-29 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | qfq | 4,367,289 | 35,136,069 | 0.12% |
| 2025-12-26 | 8.20 | 8.22 | 8.01 | 8.04 | 8.04 | qfq | 5,292,470 | 42,819,882 | -1.71% |
| 2025-12-25 | 8.08 | 8.19 | 7.95 | 8.18 | 8.18 | qfq | 6,999,755 | 56,516,196 | 2.12% |
| 2025-12-24 | 8.10 | 8.14 | 7.98 | 8.01 | 8.01 | qfq | 7,740,178 | 62,289,898 | -1.11% |
| 2025-12-23 | 8.23 | 8.23 | 8.02 | 8.10 | 8.10 | qfq | 4,860,973 | 39,343,611 | -1.22% |
| 2025-12-22 | 8.32 | 8.35 | 8.16 | 8.20 | 8.20 | qfq | 5,795,964 | 47,703,996 | -0.85% |
| 2025-12-19 | 8.30 | 8.33 | 8.12 | 8.27 | 8.27 | qfq | 5,113,475 | 42,186,175 | 1.35% |
| 2025-12-18 | 8.01 | 8.36 | 7.97 | 8.16 | 8.16 | qfq | 6,587,374 | 54,211,824 | 1.62% |
| 2025-12-17 | 8.11 | 8.12 | 7.85 | 8.03 | 8.03 | qfq | 5,443,354 | 43,372,105 | -0.50% |
| 2025-12-16 | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | qfq | 4,339,022 | 35,105,482 | -1.71% |
| 2025-12-15 | 8.21 | 8.30 | 8.11 | 8.21 | 8.21 | qfq | 4,516,654 | 37,126,618 | -0.85% |
| 2025-12-12 | 8.40 | 8.51 | 8.22 | 8.28 | 8.28 | qfq | 6,637,275 | 55,158,555 | -1.78% |
| 2025-12-11 | 8.62 | 8.63 | 8.31 | 8.43 | 8.43 | qfq | 8,592,302 | 72,546,730 | -1.52% |
| 2025-12-10 | 8.70 | 8.80 | 8.48 | 8.56 | 8.56 | qfq | 6,852,565 | 59,080,191 | -1.50% |
| 2025-12-09 | 8.86 | 8.92 | 8.68 | 8.69 | 8.69 | qfq | 6,203,214 | 54,391,328 | -1.47% |
| 2025-12-08 | 9.22 | 9.22 | 8.75 | 8.82 | 8.82 | qfq | 10,297,752 | 91,694,306 | -2.54% |
| 2025-12-05 | 8.81 | 9.05 | 8.64 | 9.05 | 9.05 | qfq | 8,373,996 | 74,387,209 | 3.08% |
| 2025-12-04 | 9.31 | 9.31 | 8.73 | 8.78 | 8.78 | qfq | 11,803,753 | 105,237,833 | -5.69% |
| 2025-12-03 | 9.22 | 9.54 | 9.02 | 9.31 | 9.31 | qfq | 11,743,161 | 108,167,455 | 1.42% |
| 2025-12-02 | 9.44 | 9.47 | 9.12 | 9.18 | 9.18 | qfq | 7,340,476 | 67,738,617 | -1.08% |
| 2025-12-01 | 9.43 | 9.55 | 9.25 | 9.28 | 9.28 | qfq | 8,180,040 | 76,620,322 | -2.01% |
| 2025-11-28 | 9.69 | 9.70 | 9.33 | 9.47 | 9.47 | qfq | 8,261,800 | 78,031,955 | -1.35% |
| 2025-11-27 | 9.98 | 9.98 | 9.51 | 9.60 | 9.60 | qfq | 11,585,209 | 111,582,988 | -2.14% |
| 2025-11-26 | 9.97 | 10.30 | 9.71 | 9.81 | 9.81 | qfq | 23,106,685 | 232,468,780 | -0.71% |
| 2025-11-25 | 9.00 | 10.00 | 8.88 | 9.88 | 9.88 | qfq | 17,778,954 | 170,424,046 | 10.89% |
| 2025-11-24 | 8.91 | 8.95 | 8.70 | 8.91 | 8.91 | qfq | 8,201,874 | 72,468,964 | 1.60% |
| 2025-11-21 | 9.10 | 9.29 | 8.61 | 8.77 | 8.77 | qfq | 10,143,619 | 90,012,792 | -4.67% |
| 2025-11-20 | 9.40 | 9.40 | 9.04 | 9.20 | 9.20 | qfq | 6,712,411 | 61,710,782 | -1.08% |
| 2025-11-19 | 9.68 | 9.70 | 9.21 | 9.30 | 9.30 | qfq | 7,004,528 | 65,487,991 | -3.43% |
| 2025-11-18 | 9.80 | 9.90 | 9.53 | 9.63 | 9.63 | qfq | 7,409,163 | 71,351,062 | -1.73% |
| 2025-11-17 | 9.92 | 10.01 | 9.71 | 9.80 | 9.80 | qfq | 10,274,954 | 100,658,859 | -2.10% |
| 2025-11-14 | 9.99 | 10.21 | 9.87 | 10.01 | 10.01 | qfq | 12,212,602 | 122,473,593 | 0.20% |
| 2025-11-13 | 10.02 | 10.13 | 9.67 | 9.99 | 9.99 | qfq | 12,851,552 | 127,490,883 | 1.83% |
| 2025-11-12 | 10.01 | 10.43 | 9.76 | 9.81 | 9.81 | qfq | 17,932,927 | 179,005,457 | -2.97% |
| 2025-11-11 | 9.50 | 10.55 | 9.35 | 10.11 | 10.11 | qfq | 25,931,260 | 261,349,467 | 5.20% |
| 2025-11-10 | 9.28 | 9.78 | 9.06 | 9.61 | 9.61 | qfq | 15,955,485 | 150,630,873 | 6.07% |
| 2025-11-07 | 9.05 | 9.18 | 8.81 | 9.06 | 9.06 | qfq | 8,140,713 | 73,663,281 | 0.22% |
| 2025-11-06 | 9.12 | 9.17 | 8.88 | 9.04 | 9.04 | qfq | 7,308,347 | 65,579,986 | -0.88% |
| 2025-11-05 | 9.02 | 9.34 | 9.02 | 9.12 | 9.12 | qfq | 8,219,288 | 75,395,933 | -0.87% |
| 2025-11-04 | 9.30 | 9.39 | 9.07 | 9.20 | 9.20 | qfq | 11,793,514 | 108,208,437 | -2.13% |
| 2025-11-03 | 9.34 | 9.76 | 9.22 | 9.40 | 9.40 | qfq | 22,002,817 | 208,405,312 | 2.51% |
| 2025-10-31 | 8.35 | 9.35 | 8.35 | 9.17 | 9.17 | qfq | 26,407,819 | 236,482,787 | 9.69% |
| 2025-10-30 | 8.54 | 8.55 | 8.36 | 8.36 | 8.36 | qfq | 7,507,040 | 63,361,827 | -1.76% |
| 2025-10-29 | 8.42 | 8.52 | 8.33 | 8.51 | 8.51 | qfq | 8,153,164 | 68,681,473 | 0.59% |
| 2025-10-28 | 8.50 | 8.54 | 8.36 | 8.46 | 8.46 | qfq | 9,166,483 | 77,375,724 | -0.94% |
| 2025-10-27 | 8.55 | 8.96 | 8.45 | 8.54 | 8.54 | qfq | 11,690,132 | 100,535,943 | 1.43% |
| 2025-10-24 | 8.50 | 8.57 | 8.37 | 8.42 | 8.42 | qfq | 8,306,908 | 70,293,997 | -0.47% |
| 2025-10-23 | 8.70 | 8.70 | 8.35 | 8.46 | 8.46 | qfq | 10,616,133 | 89,877,140 | -1.40% |
| 2025-10-22 | 8.24 | 8.96 | 8.24 | 8.58 | 8.58 | qfq | 18,065,543 | 156,742,076 | 3.62% |
| 2025-10-21 | 8.24 | 8.29 | 8.12 | 8.28 | 8.28 | qfq | 10,148,918 | 83,475,074 | 0.73% |
| 2025-10-20 | 8.05 | 8.32 | 8.03 | 8.22 | 8.22 | qfq | 11,409,392 | 93,211,852 | 3.40% |
| 2025-10-17 | 8.29 | 8.30 | 7.91 | 7.95 | 7.95 | qfq | 11,759,385 | 94,945,854 | -2.57% |
| 2025-10-16 | 8.28 | 8.29 | 8.06 | 8.16 | 8.16 | qfq | 10,414,336 | 85,191,449 | -0.97% |
| 2025-10-15 | 7.90 | 8.24 | 7.78 | 8.24 | 8.24 | qfq | 17,218,330 | 138,733,318 | 5.64% |
| 2025-10-14 | 8.04 | 8.08 | 7.79 | 7.80 | 7.80 | qfq | 16,040,181 | 127,306,331 | -2.13% |
| 2025-10-13 | 7.75 | 8.06 | 7.75 | 7.97 | 7.97 | qfq | 21,179,751 | 167,921,281 | -0.50% |
| 2025-10-10 | 8.21 | 8.44 | 7.73 | 8.01 | 8.01 | qfq | 37,271,950 | 297,006,056 | -11.98% |
| 2025-10-09 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | qfq | 3,233,624 | 29,425,978 | -19.96% |
| 2025-09-30 | 11.49 | 11.54 | 11.32 | 11.37 | 11.37 | qfq | 4,830,996 | 55,082,167 | -0.61% |
| 2025-09-29 | 11.29 | 11.48 | 11.04 | 11.44 | 11.44 | qfq | 7,243,671 | 81,930,063 | 1.87% |
| 2025-09-26 | 11.51 | 11.55 | 11.20 | 11.23 | 11.23 | qfq | 11,110,771 | 126,303,955 | -3.11% |
| 2025-09-25 | 11.65 | 12.06 | 11.58 | 11.59 | 11.59 | qfq | 11,185,786 | 131,699,416 | -2.69% |
| 2025-09-24 | 11.81 | 11.99 | 11.71 | 11.91 | 11.91 | qfq | 6,149,981 | 73,166,586 | 0.76% |
| 2025-09-23 | 12.30 | 12.30 | 11.50 | 11.82 | 11.82 | qfq | 11,538,320 | 135,805,706 | -3.90% |
| 2025-09-22 | 12.33 | 12.70 | 12.17 | 12.30 | 12.30 | qfq | 7,594,572 | 93,830,139 | 0.49% |
| 2025-09-19 | 12.50 | 12.75 | 12.23 | 12.24 | 12.24 | qfq | 9,165,695 | 113,547,377 | -3.09% |
| 2025-09-18 | 12.97 | 13.22 | 12.41 | 12.63 | 12.63 | qfq | 13,113,275 | 168,752,203 | -3.07% |
| 2025-09-17 | 12.95 | 13.04 | 12.60 | 13.03 | 13.03 | qfq | 11,607,465 | 148,682,947 | 0.23% |
| 2025-09-16 | 12.84 | 13.12 | 12.65 | 13.00 | 13.00 | qfq | 8,466,722 | 109,817,472 | 1.40% |
| 2025-09-15 | 12.86 | 13.01 | 12.73 | 12.82 | 12.82 | qfq | 8,494,357 | 109,168,781 | -1.23% |
| 2025-09-12 | 13.23 | 13.29 | 12.75 | 12.98 | 12.98 | qfq | 14,944,942 | 193,989,465 | -0.31% |
| 2025-09-11 | 12.35 | 13.18 | 11.90 | 13.02 | 13.02 | qfq | 15,376,648 | 195,252,860 | 3.58% |
| 2025-09-10 | 12.99 | 13.30 | 12.50 | 12.57 | 12.57 | qfq | 12,228,913 | 155,794,824 | -2.71% |
| 2025-09-09 | 13.50 | 13.69 | 12.86 | 12.92 | 12.92 | qfq | 12,587,423 | 166,370,061 | -5.14% |
| 2025-09-08 | 13.93 | 14.05 | 13.35 | 13.62 | 13.62 | qfq | 11,614,117 | 158,567,190 | -1.16% |
| 2025-09-05 | 13.30 | 14.05 | 13.30 | 13.78 | 13.78 | qfq | 16,621,347 | 227,332,120 | 3.84% |
| 2025-09-04 | 14.80 | 14.88 | 13.11 | 13.27 | 13.27 | qfq | 24,082,692 | 332,566,612 | -10.82% |
| 2025-09-03 | 15.00 | 15.55 | 14.70 | 14.88 | 14.88 | qfq | 14,988,847 | 225,079,960 | -3.50% |
| 2025-09-02 | 15.98 | 16.59 | 14.88 | 15.42 | 15.42 | qfq | 29,149,223 | 458,849,120 | -0.64% |
| 2025-09-01 | 14.60 | 15.97 | 14.50 | 15.52 | 15.52 | qfq | 31,391,246 | 480,275,702 | 5.36% |
| 2025-08-29 | 15.14 | 15.47 | 14.56 | 14.73 | 14.73 | qfq | 25,046,828 | 372,664,013 | -4.41% |
| 2025-08-28 | 16.83 | 16.83 | 14.77 | 15.41 | 15.41 | qfq | 45,576,458 | 700,839,358 | -9.25% |
| 2025-08-27 | 15.16 | 16.98 | 15.16 | 16.98 | 16.98 | qfq | 25,566,407 | 417,908,524 | 20.00% |
| 2025-08-26 | 14.76 | 14.77 | 14.05 | 14.15 | 14.15 | qfq | 17,850,636 | 255,490,636 | -4.20% |
| 2025-08-25 | 14.60 | 15.22 | 14.30 | 14.77 | 14.77 | qfq | 24,383,971 | 357,581,010 | 1.72% |
| 2025-08-22 | 15.00 | 15.07 | 14.42 | 14.52 | 14.52 | qfq | 17,892,970 | 261,943,512 | -1.69% |
| 2025-08-21 | 15.49 | 15.55 | 14.69 | 14.77 | 14.77 | qfq | 13,138,128 | 195,271,061 | -2.06% |
| 2025-08-20 | 16.08 | 16.08 | 14.77 | 15.08 | 15.08 | qfq | 28,555,819 | 438,095,472 | -6.39% |
| 2025-08-19 | 17.19 | 18.18 | 15.77 | 16.11 | 16.11 | qfq | 51,398,062 | 868,843,823 | -0.43% |
| 2025-08-18 | 13.48 | 16.18 | 13.48 | 16.18 | 16.18 | qfq | 36,321,555 | 542,385,303 | 20.03% |
| 2025-08-15 | 13.44 | 13.59 | 13.13 | 13.48 | 13.48 | qfq | 13,249,487 | 177,437,328 | 0.37% |
| 2025-08-14 | 14.08 | 14.14 | 13.40 | 13.43 | 13.43 | qfq | 14,507,601 | 198,980,387 | -3.45% |
| 2025-08-13 | 13.78 | 14.15 | 13.70 | 13.91 | 13.91 | qfq | 17,909,374 | 249,176,440 | 1.31% |
| 2025-08-12 | 15.00 | 15.20 | 13.68 | 13.73 | 13.73 | qfq | 25,558,442 | 358,894,034 | -7.54% |
| 2025-08-11 | 14.58 | 15.10 | 14.41 | 14.85 | 14.85 | qfq | 22,572,738 | 333,415,949 | 3.70% |
| 2025-08-08 | 14.69 | 14.82 | 14.01 | 14.32 | 14.32 | qfq | 19,916,474 | 286,067,570 | -2.52% |
| 2025-08-07 | 15.30 | 15.42 | 14.36 | 14.69 | 14.69 | qfq | 25,329,556 | 375,468,673 | -5.23% |
| 2025-08-06 | 16.28 | 16.67 | 15.39 | 15.50 | 15.50 | qfq | 28,935,334 | 463,197,913 | -2.58% |
| 2025-08-05 | 16.89 | 16.97 | 15.46 | 15.91 | 15.91 | qfq | 33,571,029 | 535,124,178 | -7.77% |
| 2025-08-04 | 16.91 | 17.28 | 15.46 | 17.25 | 17.25 | qfq | 42,913,876 | 710,653,392 | -1.82% |
| 2025-08-01 | 18.09 | 18.78 | 16.20 | 17.57 | 17.57 | qfq | 64,332,546 | 1,133,558,709 | 2.51% |
| 2025-07-31 | 14.72 | 17.14 | 14.70 | 17.14 | 17.14 | qfq | 34,055,881 | 559,273,466 | 20.03% |
| 2025-07-30 | 11.90 | 14.28 | 11.90 | 14.28 | 14.28 | qfq | 50,528,578 | 692,777,872 | 20.00% |
| 2025-07-29 | 10.58 | 12.18 | 9.97 | 11.90 | 11.90 | qfq | 38,871,272 | 417,461,133 | 17.01% |
| 2025-07-28 | 9.93 | 10.30 | 9.80 | 10.17 | 10.17 | qfq | 13,258,674 | 133,592,060 | 3.04% |
| 2025-07-25 | 10.10 | 10.26 | 9.80 | 9.87 | 9.87 | qfq | 14,765,764 | 146,928,445 | -2.47% |
| 2025-07-24 | 10.19 | 10.50 | 10.05 | 10.12 | 10.12 | qfq | 14,289,267 | 146,144,609 | 0.10% |
| 2025-07-23 | 10.23 | 10.40 | 9.87 | 10.11 | 10.11 | qfq | 16,425,299 | 166,973,509 | -2.22% |
| 2025-07-22 | 10.72 | 11.32 | 10.32 | 10.34 | 10.34 | qfq | 29,946,892 | 320,131,192 | -3.72% |
| 2025-07-21 | 10.60 | 10.95 | 10.10 | 10.74 | 10.74 | qfq | 28,169,032 | 299,569,709 | -1.01% |
| 2025-07-18 | 10.69 | 11.10 | 10.35 | 10.85 | 10.85 | qfq | 29,100,638 | 310,858,464 | 3.04% |
| 2025-07-17 | 9.88 | 10.86 | 9.88 | 10.53 | 10.53 | qfq | 28,949,333 | 304,277,195 | 7.78% |
| 2025-07-16 | 10.08 | 10.08 | 9.49 | 9.77 | 9.77 | qfq | 23,102,315 | 223,692,979 | -3.17% |
| 2025-07-15 | 9.18 | 10.37 | 9.00 | 10.09 | 10.09 | qfq | 43,214,760 | 418,108,721 | 6.21% |
| 2025-07-14 | 8.00 | 9.50 | 7.98 | 9.50 | 9.50 | qfq | 34,389,260 | 303,050,196 | 18.16% |
| 2025-07-11 | 8.12 | 8.20 | 7.91 | 8.04 | 8.04 | qfq | 7,979,736 | 64,239,277 | -0.50% |
| 2025-07-10 | 7.92 | 8.20 | 7.87 | 8.08 | 8.08 | qfq | 7,987,134 | 64,282,389 | 2.15% |
| 2025-07-09 | 7.98 | 8.03 | 7.83 | 7.91 | 7.91 | qfq | 6,974,257 | 55,261,637 | -0.88% |
| 2025-07-08 | 7.95 | 8.21 | 7.95 | 7.98 | 7.98 | qfq | 7,250,577 | 58,349,911 | -0.50% |
| 2025-07-07 | 8.15 | 8.21 | 7.98 | 8.02 | 8.02 | qfq | 6,578,807 | 53,069,923 | -0.99% |
| 2025-07-04 | 8.18 | 8.26 | 8.00 | 8.10 | 8.10 | qfq | 11,072,540 | 89,565,068 | -1.34% |
| 2025-07-03 | 8.00 | 8.39 | 7.91 | 8.21 | 8.21 | qfq | 15,307,152 | 124,715,976 | 2.75% |
| 2025-07-02 | 7.76 | 8.57 | 7.76 | 7.99 | 7.99 | qfq | 16,629,877 | 134,445,203 | 4.17% |
| 2025-07-01 | 7.46 | 7.74 | 7.42 | 7.67 | 7.67 | qfq | 8,626,724 | 65,581,155 | 3.09% |
| 2025-06-30 | 7.33 | 7.45 | 7.30 | 7.44 | 7.44 | qfq | 5,045,904 | 37,206,231 | 1.36% |
| 2025-06-27 | 7.36 | 7.45 | 7.30 | 7.34 | 7.34 | qfq | 3,545,415 | 26,190,906 | 0.14% |
| 2025-06-26 | 7.35 | 7.37 | 7.17 | 7.33 | 7.33 | qfq | 4,252,005 | 31,004,597 | -0.27% |
| 2025-06-25 | 7.52 | 7.55 | 7.26 | 7.35 | 7.35 | qfq | 5,256,048 | 38,620,901 | -0.54% |
| 2025-06-24 | 7.38 | 7.47 | 7.26 | 7.39 | 7.39 | qfq | 4,271,909 | 31,550,658 | 1.93% |
| 2025-06-23 | 7.14 | 7.34 | 7.09 | 7.25 | 7.25 | qfq | 4,593,190 | 33,218,076 | 0.83% |
| 2025-06-20 | 7.25 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 3,604,106 | 26,043,445 | -0.55% |
| 2025-06-19 | 7.43 | 7.56 | 7.17 | 7.23 | 7.23 | qfq | 7,214,394 | 52,862,190 | -3.60% |
| 2025-06-18 | 7.78 | 7.78 | 7.44 | 7.50 | 7.50 | qfq | 7,470,719 | 56,283,236 | -2.22% |
| 2025-06-17 | 7.86 | 7.98 | 7.59 | 7.67 | 7.67 | qfq | 8,706,999 | 67,561,237 | -1.54% |
| 2025-06-16 | 7.71 | 7.90 | 7.56 | 7.79 | 7.79 | qfq | 9,892,439 | 76,891,089 | 1.43% |
| 2025-06-13 | 8.09 | 8.12 | 7.65 | 7.68 | 7.68 | qfq | 12,488,199 | 97,804,942 | -4.12% |
| 2025-06-12 | 8.04 | 8.21 | 7.91 | 8.01 | 8.01 | qfq | 9,649,278 | 77,601,504 | -0.87% |
| 2025-06-11 | 8.22 | 8.23 | 8.02 | 8.08 | 8.08 | qfq | 11,354,732 | 92,025,131 | -0.86% |
| 2025-06-10 | 8.08 | 8.45 | 8.06 | 8.15 | 8.15 | qfq | 16,226,315 | 133,727,274 | 0.62% |
| 2025-06-09 | 7.62 | 8.40 | 7.62 | 8.10 | 8.10 | qfq | 16,699,920 | 136,281,018 | 5.47% |
| 2025-06-06 | 7.64 | 7.79 | 7.55 | 7.68 | 7.68 | qfq | 8,377,700 | 64,041,838 | -0.13% |
| 2025-06-05 | 7.69 | 7.86 | 7.54 | 7.69 | 7.69 | qfq | 11,041,431 | 84,431,103 | 1.72% |
| 2025-06-04 | 7.50 | 7.58 | 7.39 | 7.56 | 7.56 | qfq | 11,683,215 | 87,636,560 | 0.93% |
| 2025-06-03 | 6.99 | 7.68 | 6.98 | 7.49 | 7.49 | qfq | 14,782,004 | 109,343,044 | 6.09% |
| 2025-05-30 | 6.96 | 7.21 | 6.95 | 7.06 | 7.06 | qfq | 8,474,411 | 60,003,622 | 1.00% |
| 2025-05-29 | 6.76 | 7.01 | 6.73 | 6.99 | 6.99 | qfq | 6,914,558 | 48,031,083 | 2.95% |
| 2025-05-28 | 6.83 | 6.91 | 6.71 | 6.79 | 6.79 | qfq | 4,600,471 | 31,197,634 | -0.73% |
| 2025-05-27 | 6.65 | 6.84 | 6.60 | 6.84 | 6.84 | qfq | 6,164,435 | 41,739,332 | 2.86% |
| 2025-05-26 | 6.67 | 6.72 | 6.59 | 6.65 | 6.65 | qfq | 4,249,084 | 28,225,135 | -0.75% |
| 2025-05-23 | 6.60 | 6.84 | 6.58 | 6.70 | 6.70 | qfq | 6,876,664 | 46,446,565 | 1.52% |
| 2025-05-22 | 6.72 | 6.76 | 6.59 | 6.60 | 6.60 | qfq | 4,101,163 | 27,313,994 | -2.08% |
| 2025-05-21 | 6.74 | 6.79 | 6.70 | 6.74 | 6.74 | qfq | 4,105,979 | 27,727,903 | 0.00% |
| 2025-05-20 | 6.59 | 6.77 | 6.59 | 6.74 | 6.74 | qfq | 4,777,677 | 32,101,876 | 1.97% |
| 2025-05-19 | 6.60 | 6.62 | 6.50 | 6.61 | 6.61 | qfq | 3,755,862 | 24,711,018 | 1.07% |
| 2025-05-16 | 6.46 | 6.59 | 6.43 | 6.54 | 6.54 | qfq | 3,698,299 | 24,176,453 | 0.93% |
| 2025-05-15 | 6.40 | 6.49 | 6.36 | 6.48 | 6.48 | qfq | 3,356,745 | 21,602,435 | 0.93% |
| 2025-05-14 | 6.42 | 6.47 | 6.38 | 6.42 | 6.42 | qfq | 2,780,550 | 17,842,509 | -0.31% |
| 2025-05-13 | 6.50 | 6.52 | 6.41 | 6.44 | 6.44 | qfq | 3,002,118 | 19,412,993 | -0.31% |
| 2025-05-12 | 6.43 | 6.49 | 6.35 | 6.46 | 6.46 | qfq | 3,499,313 | 22,476,753 | 0.47% |
| 2025-05-09 | 6.44 | 6.55 | 6.40 | 6.43 | 6.43 | qfq | 3,849,993 | 24,870,818 | -0.46% |
| 2025-05-08 | 6.34 | 6.51 | 6.34 | 6.46 | 6.46 | qfq | 3,227,804 | 20,846,825 | 1.41% |
| 2025-05-07 | 6.38 | 6.45 | 6.32 | 6.37 | 6.37 | qfq | 3,890,365 | 24,870,900 | 0.47% |
| 2025-05-06 | 6.23 | 6.39 | 6.21 | 6.34 | 6.34 | qfq | 5,100,757 | 32,133,231 | 2.92% |
| 2025-04-30 | 6.06 | 6.23 | 6.04 | 6.16 | 6.16 | qfq | 3,934,267 | 24,306,122 | 1.48% |
| 2025-04-29 | 5.97 | 6.10 | 5.94 | 6.07 | 6.07 | qfq | 3,098,954 | 18,761,076 | 2.02% |
| 2025-04-28 | 6.07 | 6.07 | 5.91 | 5.95 | 5.95 | qfq | 3,567,255 | 21,270,206 | -1.82% |
| 2025-04-25 | 6.14 | 6.18 | 6.05 | 6.06 | 6.06 | qfq | 3,529,622 | 21,495,606 | -0.98% |
| 2025-04-24 | 6.16 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 3,851,264 | 23,757,647 | -0.65% |
| 2025-04-23 | 6.18 | 6.25 | 6.13 | 6.16 | 6.16 | qfq | 3,424,688 | 21,204,261 | -0.32% |
| 2025-04-22 | 6.13 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 3,885,677 | 23,864,981 | 0.82% |
| 2025-04-21 | 6.07 | 6.18 | 6.00 | 6.13 | 6.13 | qfq | 2,762,394 | 16,879,551 | 0.82% |
| 2025-04-18 | 6.08 | 6.24 | 5.98 | 6.08 | 6.08 | qfq | 3,929,698 | 23,904,726 | -0.49% |
| 2025-04-17 | 6.07 | 6.20 | 6.02 | 6.11 | 6.11 | qfq | 3,010,358 | 18,465,203 | 0.83% |
| 2025-04-16 | 6.21 | 6.21 | 5.94 | 6.06 | 6.06 | qfq | 4,302,668 | 26,067,114 | -2.42% |
| 2025-04-15 | 6.23 | 6.28 | 6.12 | 6.21 | 6.21 | qfq | 3,247,875 | 20,165,455 | -0.32% |
| 2025-04-14 | 6.17 | 6.31 | 6.13 | 6.23 | 6.23 | qfq | 3,763,254 | 23,485,869 | 1.80% |
| 2025-04-11 | 6.02 | 6.19 | 6.02 | 6.12 | 6.12 | qfq | 4,741,376 | 28,940,881 | 0.66% |
| 2025-04-10 | 6.03 | 6.16 | 5.99 | 6.08 | 6.08 | qfq | 7,123,307 | 43,477,173 | 2.70% |
| 2025-04-09 | 5.80 | 5.98 | 5.42 | 5.92 | 5.92 | qfq | 7,869,531 | 45,090,444 | 1.20% |
| 2025-04-08 | 5.85 | 6.08 | 5.74 | 5.85 | 5.85 | qfq | 7,365,150 | 43,227,133 | 0.86% |
| 2025-04-07 | 6.60 | 6.60 | 5.65 | 5.80 | 5.80 | qfq | 11,257,257 | 67,580,756 | -14.45% |
| 2025-04-03 | 6.67 | 6.85 | 6.67 | 6.78 | 6.78 | qfq | 6,551,344 | 44,361,951 | 0.89% |
| 2025-04-02 | 6.69 | 6.84 | 6.65 | 6.72 | 6.72 | qfq | 5,804,683 | 39,106,961 | 0.30% |
| 2025-04-01 | 6.33 | 6.86 | 6.32 | 6.70 | 6.70 | qfq | 9,906,660 | 66,189,840 | 6.18% |
| 2025-03-31 | 6.48 | 6.53 | 6.23 | 6.31 | 6.31 | qfq | 4,762,743 | 30,192,991 | -3.07% |
| 2025-03-28 | 6.61 | 6.74 | 6.50 | 6.51 | 6.51 | qfq | 4,082,073 | 26,961,664 | -2.11% |
| 2025-03-27 | 6.52 | 6.68 | 6.42 | 6.65 | 6.65 | qfq | 4,616,689 | 30,317,207 | 0.91% |
| 2025-03-26 | 6.45 | 6.66 | 6.43 | 6.59 | 6.59 | qfq | 4,315,611 | 28,409,336 | 2.65% |
| 2025-03-25 | 6.46 | 6.48 | 6.31 | 6.42 | 6.42 | qfq | 4,011,230 | 25,653,773 | -0.16% |
| 2025-03-24 | 6.68 | 6.73 | 6.33 | 6.43 | 6.43 | qfq | 5,942,069 | 38,709,714 | -3.89% |
| 2025-03-21 | 6.87 | 6.90 | 6.68 | 6.69 | 6.69 | qfq | 3,840,479 | 25,965,535 | -2.19% |
| 2025-03-20 | 6.90 | 6.91 | 6.79 | 6.84 | 6.84 | qfq | 3,088,916 | 21,140,520 | -0.87% |
| 2025-03-19 | 6.91 | 7.02 | 6.86 | 6.90 | 6.90 | qfq | 4,185,279 | 29,031,378 | -0.58% |
| 2025-03-18 | 6.86 | 6.97 | 6.81 | 6.94 | 6.94 | qfq | 3,869,942 | 26,751,729 | 1.17% |
| 2025-03-17 | 6.82 | 6.89 | 6.73 | 6.86 | 6.86 | qfq | 3,757,034 | 25,667,659 | 0.59% |
| 2025-03-14 | 6.60 | 6.82 | 6.54 | 6.82 | 6.82 | qfq | 6,190,943 | 41,409,923 | 3.18% |
| 2025-03-13 | 6.66 | 6.67 | 6.51 | 6.61 | 6.61 | qfq | 3,465,568 | 22,833,241 | -0.60% |
| 2025-03-12 | 6.75 | 6.75 | 6.63 | 6.65 | 6.65 | qfq | 4,421,187 | 29,496,317 | -1.19% |
| 2025-03-11 | 6.70 | 6.74 | 6.59 | 6.73 | 6.73 | qfq | 3,881,674 | 25,826,180 | 0.30% |
| 2025-03-10 | 6.72 | 6.80 | 6.66 | 6.71 | 6.71 | qfq | 3,793,311 | 25,551,895 | 0.75% |
| 2025-03-07 | 6.77 | 6.85 | 6.64 | 6.66 | 6.66 | qfq | 2,816,845 | 18,863,097 | -1.77% |
| 2025-03-06 | 6.66 | 6.82 | 6.65 | 6.78 | 6.78 | qfq | 5,127,957 | 34,642,868 | 1.80% |
| 2025-03-05 | 6.84 | 6.88 | 6.58 | 6.66 | 6.66 | qfq | 4,949,580 | 33,074,746 | -2.77% |
| 2025-03-04 | 6.69 | 6.89 | 6.60 | 6.85 | 6.85 | qfq | 3,325,532 | 22,540,864 | 2.70% |
| 2025-03-03 | 6.66 | 6.80 | 6.61 | 6.67 | 6.67 | qfq | 2,936,835 | 19,743,027 | 0.45% |
| 2025-02-28 | 6.80 | 6.84 | 6.58 | 6.64 | 6.64 | qfq | 4,900,968 | 32,850,625 | -3.07% |
| 2025-02-27 | 6.90 | 6.94 | 6.73 | 6.85 | 6.85 | qfq | 3,498,706 | 23,862,276 | -0.72% |
| 2025-02-26 | 6.73 | 6.90 | 6.69 | 6.90 | 6.90 | qfq | 4,582,549 | 31,127,482 | 3.14% |
| 2025-02-25 | 6.81 | 6.85 | 6.67 | 6.69 | 6.69 | qfq | 4,557,939 | 30,804,132 | -2.48% |
| 2025-02-24 | 6.80 | 6.99 | 6.74 | 6.86 | 6.86 | qfq | 4,656,656 | 32,070,001 | 0.29% |
| 2025-02-21 | 6.72 | 6.92 | 6.60 | 6.84 | 6.84 | qfq | 5,276,800 | 35,663,318 | 1.79% |
| 2025-02-20 | 6.68 | 6.83 | 6.65 | 6.72 | 6.72 | qfq | 3,022,634 | 20,358,391 | 0.60% |
| 2025-02-19 | 6.56 | 6.70 | 6.56 | 6.68 | 6.68 | qfq | 2,743,153 | 18,257,434 | 1.06% |
| 2025-02-18 | 6.77 | 6.81 | 6.57 | 6.61 | 6.61 | qfq | 4,561,800 | 30,597,786 | -2.36% |
| 2025-02-17 | 6.64 | 6.86 | 6.63 | 6.77 | 6.77 | qfq | 4,839,373 | 32,860,296 | 1.96% |
| 2025-02-14 | 6.58 | 6.69 | 6.49 | 6.64 | 6.64 | qfq | 3,764,039 | 24,994,757 | 1.53% |
| 2025-02-13 | 6.63 | 6.65 | 6.53 | 6.54 | 6.54 | qfq | 2,553,084 | 16,791,206 | -1.36% |
| 2025-02-12 | 6.64 | 6.66 | 6.56 | 6.63 | 6.63 | qfq | 3,014,842 | 19,936,998 | -0.15% |
| 2025-02-11 | 6.68 | 6.75 | 6.56 | 6.64 | 6.64 | qfq | 3,193,230 | 21,154,960 | -0.90% |
| 2025-02-10 | 6.58 | 6.71 | 6.52 | 6.70 | 6.70 | qfq | 4,361,739 | 29,017,757 | 2.29% |
| 2025-02-07 | 6.52 | 6.60 | 6.47 | 6.55 | 6.55 | qfq | 4,378,813 | 28,642,609 | 1.08% |
| 2025-02-06 | 6.42 | 6.54 | 6.31 | 6.48 | 6.48 | qfq | 4,276,806 | 27,490,524 | 0.93% |
| 2025-02-05 | 6.30 | 6.50 | 6.23 | 6.42 | 6.42 | qfq | 5,423,536 | 34,566,153 | 3.55% |
| 2025-01-27 | 6.20 | 6.33 | 6.16 | 6.20 | 6.20 | qfq | 3,639,428 | 22,735,167 | 0.49% |
| 2025-01-24 | 6.19 | 6.19 | 6.07 | 6.17 | 6.17 | qfq | 2,901,438 | 17,784,974 | 0.65% |
| 2025-01-23 | 6.08 | 6.28 | 6.05 | 6.13 | 6.13 | qfq | 4,407,201 | 27,291,538 | 1.16% |
| 2025-01-22 | 6.05 | 6.14 | 5.98 | 6.06 | 6.06 | qfq | 4,567,926 | 27,681,949 | -1.94% |
| 2025-01-21 | 6.32 | 6.38 | 6.16 | 6.18 | 6.18 | qfq | 3,329,663 | 20,757,398 | -2.06% |
| 2025-01-20 | 6.22 | 6.34 | 6.15 | 6.31 | 6.31 | qfq | 3,447,823 | 21,667,070 | 1.45% |
| 2025-01-17 | 6.19 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 3,108,083 | 19,332,141 | -0.32% |
| 2025-01-16 | 6.22 | 6.34 | 6.20 | 6.24 | 6.24 | qfq | 3,530,863 | 22,115,601 | 0.81% |
| 2025-01-15 | 6.30 | 6.32 | 6.18 | 6.19 | 6.19 | qfq | 3,192,493 | 19,883,738 | -1.59% |
| 2025-01-14 | 6.11 | 6.30 | 6.08 | 6.29 | 6.29 | qfq | 5,167,935 | 32,080,494 | 3.97% |
| 2025-01-13 | 6.01 | 6.07 | 5.89 | 6.05 | 6.05 | qfq | 3,914,860 | 23,501,305 | 0.17% |
| 2025-01-10 | 6.28 | 6.32 | 6.02 | 6.04 | 6.04 | qfq | 4,916,957 | 30,200,433 | -3.36% |
| 2025-01-09 | 6.21 | 6.32 | 6.16 | 6.25 | 6.25 | qfq | 3,531,514 | 22,077,930 | -0.32% |
| 2025-01-08 | 6.40 | 6.51 | 6.08 | 6.27 | 6.27 | qfq | 7,692,262 | 48,520,892 | -2.34% |
| 2025-01-07 | 6.52 | 6.68 | 6.24 | 6.42 | 6.42 | qfq | 7,548,817 | 48,655,726 | 0.00% |
| 2025-01-06 | 6.57 | 6.80 | 6.36 | 6.42 | 6.42 | qfq | 7,665,901 | 49,768,327 | 2.39% |
| 2025-01-03 | 6.48 | 6.52 | 6.24 | 6.27 | 6.27 | qfq | 3,435,477 | 21,922,859 | -2.79% |
| 2025-01-02 | 6.53 | 6.69 | 6.40 | 6.45 | 6.45 | qfq | 4,141,891 | 27,229,709 | -1.38% |
| 2024-12-31 | 6.76 | 6.83 | 6.52 | 6.54 | 6.54 | qfq | 2,996,961 | 19,978,979 | -2.82% |
| 2024-12-30 | 6.82 | 6.85 | 6.55 | 6.73 | 6.73 | qfq | 3,523,080 | 23,531,585 | -1.17% |
| 2024-12-27 | 6.71 | 6.93 | 6.70 | 6.81 | 6.81 | qfq | 3,260,387 | 22,311,727 | 1.19% |
| 2024-12-26 | 6.69 | 6.81 | 6.69 | 6.73 | 6.73 | qfq | 3,395,912 | 22,942,582 | 0.60% |
| 2024-12-25 | 6.87 | 6.95 | 6.67 | 6.69 | 6.69 | qfq | 3,997,231 | 26,993,327 | -3.04% |
| 2024-12-24 | 6.98 | 7.04 | 6.80 | 6.90 | 6.90 | qfq | 3,220,003 | 22,192,053 | 0.00% |
| 2024-12-23 | 7.35 | 7.35 | 6.89 | 6.90 | 6.90 | qfq | 5,163,957 | 36,341,691 | -5.61% |
| 2024-12-20 | 7.20 | 7.39 | 7.17 | 7.31 | 7.31 | qfq | 3,447,898 | 25,163,530 | 1.25% |
| 2024-12-19 | 7.22 | 7.27 | 7.10 | 7.22 | 7.22 | qfq | 3,421,975 | 24,593,014 | -0.69% |
| 2024-12-18 | 7.28 | 7.37 | 7.10 | 7.27 | 7.27 | qfq | 4,701,909 | 34,155,164 | -0.41% |
| 2024-12-17 | 7.66 | 7.71 | 7.27 | 7.30 | 7.30 | qfq | 6,216,058 | 45,982,584 | -4.82% |
| 2024-12-16 | 7.74 | 7.92 | 7.60 | 7.67 | 7.67 | qfq | 5,548,893 | 43,068,020 | -1.29% |
| 2024-12-13 | 8.02 | 8.02 | 7.72 | 7.77 | 7.77 | qfq | 5,266,444 | 41,414,913 | -3.12% |
| 2024-12-12 | 7.88 | 8.06 | 7.85 | 8.02 | 8.02 | qfq | 5,549,456 | 44,385,747 | 1.78% |
| 2024-12-11 | 7.75 | 7.91 | 7.75 | 7.88 | 7.88 | qfq | 3,658,795 | 28,687,351 | 1.55% |
| 2024-12-10 | 8.08 | 8.08 | 7.71 | 7.76 | 7.76 | qfq | 5,568,405 | 43,928,791 | -1.02% |
| 2024-12-09 | 7.91 | 8.07 | 7.75 | 7.84 | 7.84 | qfq | 5,393,566 | 42,620,592 | -0.38% |
| 2024-12-06 | 7.61 | 7.91 | 7.60 | 7.87 | 7.87 | qfq | 6,140,393 | 47,895,814 | 3.01% |
| 2024-12-05 | 7.50 | 7.70 | 7.48 | 7.64 | 7.64 | qfq | 3,312,536 | 25,244,007 | 1.19% |
| 2024-12-04 | 7.75 | 7.81 | 7.48 | 7.55 | 7.55 | qfq | 4,866,077 | 37,240,698 | -2.58% |
| 2024-12-03 | 7.79 | 7.80 | 7.65 | 7.75 | 7.75 | qfq | 4,788,759 | 37,023,588 | -0.51% |
| 2024-12-02 | 7.57 | 7.82 | 7.50 | 7.79 | 7.79 | qfq | 5,657,217 | 43,608,623 | 3.87% |
| 2024-11-29 | 7.44 | 7.56 | 7.30 | 7.50 | 7.50 | qfq | 5,572,463 | 41,577,125 | 0.67% |
| 2024-11-28 | 7.41 | 7.53 | 7.40 | 7.45 | 7.45 | qfq | 3,553,805 | 26,544,736 | -0.13% |
| 2024-11-27 | 7.39 | 7.46 | 7.07 | 7.46 | 7.46 | qfq | 5,349,384 | 38,813,907 | 1.91% |
| 2024-11-26 | 7.38 | 7.59 | 7.28 | 7.32 | 7.32 | qfq | 4,284,150 | 31,756,582 | -0.95% |
| 2024-11-25 | 7.29 | 7.42 | 7.22 | 7.39 | 7.39 | qfq | 4,569,983 | 33,488,462 | 1.51% |
| 2024-11-22 | 7.74 | 7.82 | 7.28 | 7.28 | 7.28 | qfq | 7,213,376 | 54,072,281 | -5.94% |
| 2024-11-21 | 7.65 | 7.90 | 7.61 | 7.74 | 7.74 | qfq | 5,732,296 | 44,342,816 | 1.04% |
| 2024-11-20 | 7.41 | 7.71 | 7.41 | 7.66 | 7.66 | qfq | 5,737,079 | 43,645,024 | 2.54% |
| 2024-11-19 | 7.30 | 7.50 | 7.24 | 7.47 | 7.47 | qfq | 4,447,345 | 32,686,779 | 2.05% |
| 2024-11-18 | 7.49 | 7.59 | 7.23 | 7.32 | 7.32 | qfq | 5,579,684 | 41,236,029 | -2.27% |
| 2024-11-15 | 7.75 | 7.79 | 7.46 | 7.49 | 7.49 | qfq | 5,802,903 | 44,449,386 | -3.60% |
| 2024-11-14 | 8.00 | 8.11 | 7.69 | 7.77 | 7.77 | qfq | 6,560,279 | 51,941,156 | -3.84% |
| 2024-11-13 | 8.12 | 8.32 | 7.86 | 8.08 | 8.08 | qfq | 8,671,226 | 69,814,447 | 0.50% |
| 2024-11-12 | 8.44 | 8.48 | 8.02 | 8.04 | 8.04 | qfq | 11,400,881 | 94,392,614 | -4.29% |
| 2024-11-11 | 7.90 | 8.46 | 7.90 | 8.40 | 8.40 | qfq | 13,164,680 | 108,070,388 | 6.19% |
| 2024-11-08 | 7.83 | 8.11 | 7.72 | 7.91 | 7.91 | qfq | 10,244,675 | 80,990,091 | 2.46% |
| 2024-11-07 | 7.44 | 7.73 | 7.40 | 7.72 | 7.72 | qfq | 8,391,737 | 63,922,260 | 3.62% |
| 2024-11-06 | 7.63 | 7.63 | 7.42 | 7.45 | 7.45 | qfq | 8,430,405 | 63,250,194 | -1.32% |
| 2024-11-05 | 7.33 | 7.65 | 7.26 | 7.55 | 7.55 | qfq | 6,942,861 | 52,013,091 | 2.72% |
| 2024-11-04 | 7.30 | 7.61 | 7.22 | 7.35 | 7.35 | qfq | 8,797,599 | 64,683,975 | 0.68% |
| 2024-11-01 | 7.49 | 8.15 | 7.30 | 7.30 | 7.30 | qfq | 17,235,801 | 132,302,547 | 1.81% |
| 2024-10-31 | 7.15 | 7.23 | 6.95 | 7.17 | 7.17 | qfq | 7,581,582 | 54,021,571 | 0.00% |
| 2024-10-30 | 7.36 | 7.36 | 7.07 | 7.17 | 7.17 | qfq | 5,255,718 | 37,888,716 | -1.92% |
| 2024-10-29 | 7.61 | 7.77 | 7.31 | 7.31 | 7.31 | qfq | 7,103,265 | 53,321,149 | -3.43% |
| 2024-10-28 | 7.35 | 7.59 | 7.30 | 7.57 | 7.57 | qfq | 5,876,481 | 43,976,835 | 3.42% |
| 2024-10-25 | 7.23 | 7.34 | 7.20 | 7.32 | 7.32 | qfq | 4,798,321 | 34,986,819 | 1.24% |
| 2024-10-24 | 7.19 | 7.34 | 7.12 | 7.23 | 7.23 | qfq | 4,911,741 | 35,647,331 | 0.56% |
| 2024-10-23 | 7.23 | 7.31 | 7.15 | 7.19 | 7.19 | qfq | 4,946,213 | 35,799,973 | -0.28% |
| 2024-10-22 | 7.14 | 7.31 | 7.09 | 7.21 | 7.21 | qfq | 6,596,711 | 47,511,781 | 1.41% |
| 2024-10-21 | 7.06 | 7.21 | 6.98 | 7.11 | 7.11 | qfq | 6,334,865 | 44,964,810 | 1.43% |
| 2024-10-18 | 6.81 | 7.17 | 6.79 | 7.01 | 7.01 | qfq | 7,003,572 | 48,608,607 | 3.09% |
| 2024-10-17 | 6.80 | 6.93 | 6.80 | 6.80 | 6.80 | qfq | 4,858,234 | 33,336,123 | 0.00% |
| 2024-10-16 | 6.68 | 6.87 | 6.65 | 6.80 | 6.80 | qfq | 4,970,632 | 33,587,299 | 1.04% |
| 2024-10-15 | 6.98 | 6.98 | 6.73 | 6.73 | 6.73 | qfq | 4,462,018 | 30,580,995 | -1.61% |
| 2024-10-14 | 6.77 | 6.86 | 6.62 | 6.84 | 6.84 | qfq | 4,600,739 | 31,153,110 | 1.63% |
| 2024-10-11 | 7.00 | 7.01 | 6.67 | 6.73 | 6.73 | qfq | 6,218,387 | 42,377,977 | -4.54% |
| 2024-10-10 | 7.10 | 7.44 | 7.02 | 7.05 | 7.05 | qfq | 9,546,371 | 68,717,927 | -0.98% |
| 2024-10-09 | 7.80 | 7.84 | 7.06 | 7.12 | 7.12 | qfq | 12,456,185 | 93,412,330 | -10.89% |
| 2024-10-08 | 8.50 | 8.50 | 7.45 | 7.99 | 7.99 | qfq | 16,609,445 | 132,117,679 | 10.51% |
| 2024-09-30 | 6.91 | 7.29 | 6.49 | 7.23 | 7.23 | qfq | 13,042,195 | 89,888,138 | 13.15% |
| 2024-09-27 | 6.17 | 6.45 | 6.11 | 6.39 | 6.39 | qfq | 5,545,766 | 34,919,251 | 4.75% |
| 2024-09-26 | 6.04 | 6.12 | 5.94 | 6.10 | 6.10 | qfq | 5,082,759 | 30,851,287 | 2.18% |
| 2024-09-25 | 5.95 | 6.11 | 5.92 | 5.97 | 5.97 | qfq | 4,354,551 | 26,199,812 | 1.53% |
| 2024-09-24 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | qfq | 2,396,689 | 13,881,806 | 3.89% |
| 2024-09-23 | 5.66 | 5.69 | 5.61 | 5.66 | 5.66 | qfq | 1,322,060 | 7,485,246 | 0.35% |
| 2024-09-20 | 5.72 | 5.73 | 5.59 | 5.64 | 5.64 | qfq | 1,584,387 | 8,944,086 | -1.23% |
| 2024-09-19 | 5.52 | 5.71 | 5.52 | 5.71 | 5.71 | qfq | 2,624,796 | 14,771,087 | 3.44% |
| 2024-09-18 | 5.78 | 5.78 | 5.46 | 5.52 | 5.52 | qfq | 3,009,677 | 16,628,185 | -3.50% |
| 2024-09-13 | 5.85 | 5.92 | 5.69 | 5.72 | 5.72 | qfq | 3,257,404 | 18,862,989 | -2.72% |
| 2024-09-12 | 5.78 | 5.96 | 5.78 | 5.88 | 5.88 | qfq | 4,315,535 | 25,384,321 | 2.80% |
| 2024-09-11 | 5.72 | 5.76 | 5.66 | 5.72 | 5.72 | qfq | 2,136,850 | 12,184,966 | -0.69% |
| 2024-09-10 | 5.73 | 5.81 | 5.64 | 5.76 | 5.76 | qfq | 1,929,623 | 11,014,659 | 0.00% |
| 2024-09-09 | 5.70 | 5.82 | 5.64 | 5.76 | 5.76 | qfq | 2,327,113 | 13,354,391 | 1.05% |
| 2024-09-06 | 5.90 | 5.93 | 5.68 | 5.70 | 5.70 | qfq | 2,850,344 | 16,480,678 | -2.23% |
| 2024-09-05 | 5.80 | 5.89 | 5.78 | 5.83 | 5.83 | qfq | 1,822,626 | 10,646,331 | 0.87% |
| 2024-09-04 | 5.88 | 5.96 | 5.76 | 5.78 | 5.78 | qfq | 2,417,340 | 14,123,840 | -2.36% |
| 2024-09-03 | 5.86 | 6.00 | 5.79 | 5.92 | 5.92 | qfq | 2,015,048 | 11,915,001 | 1.37% |
| 2024-09-02 | 5.92 | 6.06 | 5.83 | 5.84 | 5.84 | qfq | 2,874,680 | 17,040,477 | -2.99% |
| 2024-08-30 | 6.04 | 6.14 | 5.89 | 6.02 | 6.02 | qfq | 4,162,890 | 25,076,084 | -0.33% |
| 2024-08-29 | 6.03 | 6.09 | 5.98 | 6.04 | 6.04 | qfq | 2,607,127 | 15,758,409 | 0.50% |
| 2024-08-28 | 5.86 | 6.14 | 5.80 | 6.01 | 6.01 | qfq | 2,554,604 | 15,363,416 | 0.67% |
| 2024-08-27 | 6.05 | 6.20 | 5.95 | 5.97 | 5.97 | qfq | 3,301,650 | 19,979,286 | -2.13% |
| 2024-08-26 | 5.85 | 6.15 | 5.67 | 6.10 | 6.10 | qfq | 5,759,259 | 34,116,213 | 4.10% |
| 2024-08-23 | 6.05 | 6.06 | 5.83 | 5.86 | 5.86 | qfq | 4,395,472 | 25,940,718 | -2.33% |
| 2024-08-22 | 6.48 | 6.48 | 5.96 | 6.00 | 6.00 | qfq | 8,099,571 | 49,803,879 | -6.83% |
| 2024-08-21 | 6.50 | 6.56 | 6.40 | 6.44 | 6.44 | qfq | 3,821,952 | 24,747,246 | -1.23% |
| 2024-08-20 | 6.49 | 6.54 | 6.34 | 6.52 | 6.52 | qfq | 4,155,532 | 26,807,671 | 0.00% |
| 2024-08-19 | 6.60 | 6.67 | 6.45 | 6.52 | 6.52 | qfq | 3,227,879 | 21,059,640 | -1.81% |
| 2024-08-16 | 6.58 | 6.72 | 6.55 | 6.64 | 6.64 | qfq | 3,971,646 | 26,323,662 | 0.76% |
| 2024-08-15 | 6.72 | 6.75 | 6.54 | 6.59 | 6.59 | qfq | 5,357,873 | 35,555,500 | -0.75% |
| 2024-08-14 | 6.62 | 6.75 | 6.53 | 6.64 | 6.64 | qfq | 5,539,232 | 36,767,518 | 0.00% |
| 2024-08-13 | 6.53 | 6.64 | 6.34 | 6.64 | 6.64 | qfq | 6,205,833 | 40,225,224 | 1.22% |
| 2024-08-12 | 6.45 | 6.76 | 6.44 | 6.56 | 6.56 | qfq | 6,416,358 | 42,469,880 | 0.77% |
| 2024-08-09 | 6.50 | 6.75 | 6.44 | 6.51 | 6.51 | qfq | 8,342,809 | 54,703,164 | -1.21% |
| 2024-08-08 | 6.32 | 6.68 | 6.22 | 6.59 | 6.59 | qfq | 9,540,035 | 61,465,744 | 4.44% |
| 2024-08-07 | 6.02 | 6.56 | 5.97 | 6.31 | 6.31 | qfq | 11,000,077 | 69,832,918 | 4.47% |
| 2024-08-06 | 5.88 | 6.07 | 5.86 | 6.04 | 6.04 | qfq | 4,187,564 | 25,137,164 | 3.25% |
| 2024-08-05 | 5.91 | 6.02 | 5.81 | 5.85 | 5.85 | qfq | 4,139,962 | 24,548,095 | -1.02% |
| 2024-08-02 | 5.87 | 6.07 | 5.84 | 5.91 | 5.91 | qfq | 4,902,154 | 29,326,742 | 0.68% |
| 2024-08-01 | 5.90 | 5.99 | 5.86 | 5.87 | 5.87 | qfq | 3,135,410 | 18,578,439 | -0.17% |
| 2024-07-31 | 5.68 | 5.89 | 5.64 | 5.88 | 5.88 | qfq | 4,194,947 | 24,380,553 | 3.70% |
| 2024-07-30 | 5.66 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 2,178,610 | 12,377,663 | 1.07% |
| 2024-07-29 | 5.60 | 5.67 | 5.46 | 5.61 | 5.61 | qfq | 1,873,287 | 10,449,190 | 0.36% |
| 2024-07-26 | 5.46 | 5.65 | 5.46 | 5.59 | 5.59 | qfq | 2,158,315 | 12,048,941 | 0.36% |
| 2024-07-25 | 5.57 | 5.65 | 5.47 | 5.57 | 5.57 | qfq | 1,705,836 | 9,477,177 | 0.36% |
| 2024-07-24 | 5.68 | 5.75 | 5.53 | 5.55 | 5.55 | qfq | 2,181,976 | 12,227,482 | -2.12% |
| 2024-07-23 | 5.86 | 5.88 | 5.65 | 5.67 | 5.67 | qfq | 2,534,306 | 14,641,413 | -2.58% |
| 2024-07-22 | 5.75 | 5.85 | 5.67 | 5.82 | 5.82 | qfq | 2,149,493 | 12,423,372 | 1.22% |
| 2024-07-19 | 5.68 | 5.78 | 5.63 | 5.75 | 5.75 | qfq | 2,023,904 | 11,585,142 | 1.23% |
| 2024-07-18 | 5.69 | 5.73 | 5.55 | 5.68 | 5.68 | qfq | 2,359,887 | 13,267,094 | -0.35% |
| 2024-07-17 | 5.66 | 5.78 | 5.63 | 5.70 | 5.70 | qfq | 2,175,283 | 12,446,567 | 0.35% |
| 2024-07-16 | 5.76 | 5.78 | 5.64 | 5.68 | 5.68 | qfq | 2,426,326 | 13,814,622 | -1.39% |
| 2024-07-15 | 5.88 | 5.93 | 5.72 | 5.76 | 5.76 | qfq | 3,019,658 | 17,563,353 | -2.21% |
| 2024-07-12 | 5.68 | 6.09 | 5.65 | 5.89 | 5.89 | qfq | 7,692,481 | 45,509,436 | 4.06% |
| 2024-07-11 | 5.46 | 5.68 | 5.46 | 5.66 | 5.66 | qfq | 4,099,759 | 22,909,032 | 5.40% |
| 2024-07-10 | 5.47 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 2,417,073 | 13,030,670 | -0.74% |
| 2024-07-09 | 5.35 | 5.46 | 5.23 | 5.41 | 5.41 | qfq | 3,335,810 | 17,846,190 | 0.74% |
| 2024-07-08 | 5.65 | 5.70 | 5.37 | 5.37 | 5.37 | qfq | 3,263,376 | 17,837,712 | -4.96% |
| 2024-07-05 | 5.41 | 5.67 | 5.33 | 5.65 | 5.65 | qfq | 3,315,484 | 18,337,160 | 4.24% |
| 2024-07-04 | 5.68 | 5.71 | 5.39 | 5.42 | 5.42 | qfq | 3,389,629 | 18,655,104 | -4.91% |
| 2024-07-03 | 5.76 | 5.77 | 5.62 | 5.70 | 5.70 | qfq | 2,054,631 | 11,740,447 | -0.18% |
| 2024-07-02 | 5.59 | 5.75 | 5.58 | 5.71 | 5.71 | qfq | 2,252,468 | 12,832,320 | 1.60% |
| 2024-07-01 | 5.61 | 5.65 | 5.46 | 5.62 | 5.62 | qfq | 2,395,641 | 13,344,679 | -0.18% |
| 2024-06-28 | 5.62 | 5.78 | 5.57 | 5.63 | 5.63 | qfq | 2,923,108 | 16,593,805 | -0.53% |
| 2024-06-27 | 5.85 | 5.88 | 5.65 | 5.66 | 5.66 | qfq | 3,080,883 | 17,722,047 | -3.25% |
| 2024-06-26 | 5.65 | 5.86 | 5.56 | 5.85 | 5.85 | qfq | 4,304,440 | 24,518,704 | 3.72% |
| 2024-06-25 | 5.72 | 5.86 | 5.60 | 5.64 | 5.64 | qfq | 3,445,403 | 19,650,850 | -1.40% |
| 2024-06-24 | 6.23 | 6.23 | 5.69 | 5.72 | 5.72 | qfq | 8,571,246 | 50,489,859 | -8.77% |
| 2024-06-21 | 5.92 | 6.43 | 5.81 | 6.27 | 6.27 | qfq | 8,858,249 | 55,106,747 | 5.91% |
| 2024-06-20 | 5.93 | 6.10 | 5.86 | 5.92 | 5.92 | qfq | 4,232,164 | 25,201,247 | 1.02% |
| 2024-06-19 | 5.81 | 5.91 | 5.76 | 5.86 | 5.86 | qfq | 2,872,241 | 16,789,619 | 1.21% |
| 2024-06-18 | 5.67 | 5.84 | 5.67 | 5.79 | 5.79 | qfq | 1,953,287 | 11,270,770 | 1.40% |
| 2024-06-17 | 5.72 | 5.77 | 5.66 | 5.71 | 5.71 | qfq | 2,304,645 | 13,176,752 | -0.87% |
| 2024-06-14 | 5.85 | 5.85 | 5.71 | 5.76 | 5.76 | qfq | 2,932,299 | 16,894,973 | -1.37% |
| 2024-06-13 | 5.78 | 5.92 | 5.64 | 5.84 | 5.84 | qfq | 4,302,582 | 24,983,707 | 1.04% |
| 2024-06-12 | 5.62 | 5.81 | 5.61 | 5.78 | 5.78 | qfq | 3,144,210 | 18,030,288 | 2.30% |
| 2024-06-11 | 5.64 | 5.66 | 5.41 | 5.65 | 5.65 | qfq | 3,138,241 | 17,370,956 | 0.89% |
| 2024-06-07 | 5.36 | 5.63 | 5.36 | 5.60 | 5.60 | qfq | 5,422,915 | 29,974,600 | 5.66% |
| 2024-06-06 | 5.73 | 5.79 | 5.22 | 5.30 | 5.30 | qfq | 9,353,027 | 50,702,491 | -7.67% |
| 2024-06-05 | 5.90 | 5.92 | 5.71 | 5.74 | 5.74 | qfq | 4,416,329 | 25,582,736 | -2.88% |
| 2024-06-04 | 6.10 | 6.29 | 5.87 | 5.91 | 5.91 | qfq | 5,360,930 | 31,952,765 | -3.90% |
| 2024-06-03 | 6.46 | 6.49 | 6.12 | 6.15 | 6.15 | qfq | 4,316,892 | 26,984,116 | -4.65% |
| 2024-05-31 | 6.40 | 6.48 | 6.38 | 6.45 | 6.45 | qfq | 2,019,889 | 12,982,286 | 1.26% |
| 2024-05-30 | 6.37 | 6.47 | 6.33 | 6.37 | 6.37 | qfq | 1,518,070 | 9,692,783 | -0.78% |
| 2024-05-29 | 6.37 | 6.47 | 6.35 | 6.42 | 6.42 | qfq | 2,091,385 | 13,420,500 | 1.10% |
| 2024-05-28 | 6.50 | 6.53 | 6.35 | 6.35 | 6.35 | qfq | 1,925,756 | 12,362,929 | -2.31% |
| 2024-05-27 | 6.55 | 6.56 | 6.31 | 6.50 | 6.50 | qfq | 2,258,151 | 14,492,625 | 0.62% |
| 2024-05-24 | 6.56 | 6.62 | 6.43 | 6.46 | 6.46 | qfq | 2,058,746 | 13,429,113 | -1.07% |
| 2024-05-23 | 6.71 | 6.73 | 6.50 | 6.53 | 6.53 | qfq | 2,604,499 | 17,138,580 | -2.97% |
| 2024-05-22 | 6.63 | 6.75 | 6.63 | 6.73 | 6.73 | qfq | 1,544,232 | 10,334,809 | 0.75% |
| 2024-05-21 | 6.89 | 6.89 | 6.62 | 6.68 | 6.68 | qfq | 2,635,783 | 17,681,502 | -2.77% |
| 2024-05-20 | 6.89 | 6.95 | 6.82 | 6.87 | 6.87 | qfq | 3,403,246 | 23,380,180 | 0.59% |
| 2024-05-17 | 6.77 | 6.90 | 6.74 | 6.83 | 6.83 | qfq | 3,081,924 | 20,983,568 | 0.89% |
| 2024-05-16 | 6.90 | 6.94 | 6.67 | 6.77 | 6.77 | qfq | 3,186,750 | 21,793,782 | -1.17% |
| 2024-05-15 | 6.92 | 7.00 | 6.84 | 6.85 | 6.85 | qfq | 2,250,273 | 15,543,035 | -1.86% |
| 2024-05-14 | 6.98 | 7.08 | 6.94 | 6.98 | 6.98 | qfq | 2,813,928 | 19,748,755 | 0.72% |
| 2024-05-13 | 7.14 | 7.14 | 6.87 | 6.93 | 6.93 | qfq | 3,898,290 | 27,307,728 | -3.21% |
| 2024-05-10 | 7.42 | 7.46 | 7.14 | 7.16 | 7.16 | qfq | 3,335,678 | 24,236,567 | -3.11% |
| 2024-05-09 | 7.36 | 7.50 | 7.29 | 7.39 | 7.39 | qfq | 3,735,562 | 27,645,191 | 0.82% |
| 2024-05-08 | 7.26 | 7.44 | 7.18 | 7.33 | 7.33 | qfq | 3,581,059 | 26,174,482 | 0.14% |
| 2024-05-07 | 7.30 | 7.37 | 7.25 | 7.32 | 7.32 | qfq | 3,145,705 | 22,993,531 | 0.14% |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.31 | 7.31 | qfq | 4,405,649 | 31,861,520 | 3.25% |
| 2024-04-30 | 7.21 | 7.38 | 7.01 | 7.08 | 7.08 | qfq | 6,822,580 | 48,375,016 | -4.19% |
| 2024-04-29 | 6.95 | 7.41 | 6.93 | 7.39 | 7.39 | qfq | 4,628,827 | 33,542,580 | 6.33% |
| 2024-04-26 | 6.79 | 6.96 | 6.76 | 6.95 | 6.95 | qfq | 3,595,818 | 24,815,682 | 2.36% |
| 2024-04-25 | 6.78 | 6.92 | 6.73 | 6.79 | 6.79 | qfq | 3,077,025 | 21,038,193 | 1.19% |
| 2024-04-24 | 6.68 | 6.78 | 6.58 | 6.71 | 6.71 | qfq | 2,698,890 | 18,070,951 | 1.51% |
| 2024-04-23 | 6.41 | 6.68 | 6.37 | 6.61 | 6.61 | qfq | 3,309,435 | 21,653,904 | 2.96% |
| 2024-04-22 | 6.36 | 6.54 | 6.25 | 6.42 | 6.42 | qfq | 2,633,321 | 16,930,720 | -0.16% |
| 2024-04-19 | 6.44 | 6.50 | 6.31 | 6.43 | 6.43 | qfq | 3,587,377 | 22,873,929 | -0.62% |
| 2024-04-18 | 6.58 | 6.64 | 6.42 | 6.47 | 6.47 | qfq | 3,404,762 | 22,142,685 | -1.37% |
| 2024-04-17 | 6.20 | 6.59 | 6.17 | 6.56 | 6.56 | qfq | 6,259,108 | 40,345,881 | 8.61% |
| 2024-04-16 | 6.50 | 6.64 | 6.01 | 6.04 | 6.04 | qfq | 7,879,567 | 48,635,306 | -8.62% |
| 2024-04-15 | 7.30 | 7.33 | 6.45 | 6.61 | 6.61 | qfq | 7,622,129 | 51,468,605 | -8.70% |
| 2024-04-12 | 7.33 | 7.45 | 7.23 | 7.24 | 7.24 | qfq | 2,093,314 | 15,327,021 | -0.96% |
| 2024-04-11 | 7.36 | 7.47 | 7.29 | 7.31 | 7.31 | qfq | 3,463,225 | 25,594,508 | -0.81% |
| 2024-04-10 | 7.64 | 7.71 | 7.27 | 7.37 | 7.37 | qfq | 3,942,751 | 29,368,751 | -4.29% |
| 2024-04-09 | 7.45 | 7.71 | 7.40 | 7.70 | 7.70 | qfq | 2,969,412 | 22,435,907 | 2.67% |
| 2024-04-08 | 7.82 | 7.86 | 7.47 | 7.50 | 7.50 | qfq | 3,389,541 | 25,680,565 | -4.09% |
| 2024-04-03 | 7.85 | 7.95 | 7.65 | 7.82 | 7.82 | qfq | 4,250,567 | 33,031,508 | -1.26% |
| 2024-04-02 | 7.95 | 8.01 | 7.87 | 7.92 | 7.92 | qfq | 3,005,526 | 23,838,114 | -0.63% |
| 2024-04-01 | 7.72 | 8.00 | 7.70 | 7.97 | 7.97 | qfq | 4,098,668 | 32,125,827 | 4.46% |
| 2024-03-29 | 7.63 | 7.69 | 7.50 | 7.63 | 7.63 | qfq | 2,500,789 | 19,019,815 | 0.26% |
| 2024-03-28 | 7.36 | 7.70 | 7.26 | 7.61 | 7.61 | qfq | 3,858,281 | 29,026,945 | 3.82% |
| 2024-03-27 | 7.53 | 7.65 | 7.31 | 7.33 | 7.33 | qfq | 3,409,192 | 25,461,666 | -2.27% |
| 2024-03-26 | 7.47 | 7.59 | 7.40 | 7.50 | 7.50 | qfq | 4,327,570 | 32,465,139 | 0.54% |
| 2024-03-25 | 7.63 | 7.83 | 7.42 | 7.46 | 7.46 | qfq | 2,725,156 | 20,597,093 | -2.74% |
| 2024-03-22 | 7.92 | 7.92 | 7.65 | 7.67 | 7.67 | qfq | 3,576,602 | 27,663,770 | -2.54% |
| 2024-03-21 | 7.99 | 8.02 | 7.75 | 7.87 | 7.87 | qfq | 3,214,317 | 25,325,853 | -1.13% |
| 2024-03-20 | 7.82 | 8.00 | 7.79 | 7.96 | 7.96 | qfq | 3,546,689 | 28,076,797 | 1.53% |
| 2024-03-19 | 7.89 | 7.98 | 7.80 | 7.84 | 7.84 | qfq | 3,772,803 | 29,758,897 | -1.01% |
| 2024-03-18 | 7.74 | 7.95 | 7.65 | 7.92 | 7.92 | qfq | 4,493,059 | 35,106,697 | 3.13% |
| 2024-03-15 | 7.45 | 7.75 | 7.45 | 7.68 | 7.68 | qfq | 4,497,265 | 34,108,337 | 2.40% |
| 2024-03-14 | 7.68 | 7.80 | 7.41 | 7.50 | 7.50 | qfq | 5,628,475 | 42,864,660 | 0.54% |
| 2024-03-13 | 7.50 | 7.52 | 7.35 | 7.46 | 7.46 | qfq | 2,622,738 | 19,489,964 | -0.27% |
| 2024-03-12 | 7.33 | 7.53 | 7.28 | 7.48 | 7.48 | qfq | 4,333,339 | 32,253,881 | 2.61% |
| 2024-03-11 | 7.14 | 7.30 | 7.10 | 7.29 | 7.29 | qfq | 2,928,937 | 21,132,671 | 2.82% |
| 2024-03-08 | 7.04 | 7.17 | 7.01 | 7.09 | 7.09 | qfq | 1,923,438 | 13,645,616 | 0.85% |
| 2024-03-07 | 7.29 | 7.29 | 6.99 | 7.03 | 7.03 | qfq | 3,438,452 | 24,529,774 | -2.63% |
| 2024-03-06 | 7.06 | 7.27 | 6.93 | 7.22 | 7.22 | qfq | 3,419,185 | 24,366,119 | 1.98% |
| 2024-03-05 | 7.22 | 7.25 | 7.02 | 7.08 | 7.08 | qfq | 3,661,566 | 26,090,504 | -3.28% |
| 2024-03-04 | 7.25 | 7.43 | 7.18 | 7.32 | 7.32 | qfq | 4,204,935 | 30,672,161 | 0.97% |
| 2024-03-01 | 7.15 | 7.28 | 7.06 | 7.25 | 7.25 | qfq | 4,421,211 | 31,717,671 | 1.26% |
| 2024-02-29 | 6.95 | 7.20 | 6.89 | 7.16 | 7.16 | qfq | 5,245,089 | 37,042,848 | 3.62% |
| 2024-02-28 | 7.67 | 7.89 | 6.91 | 6.91 | 6.91 | qfq | 9,153,456 | 67,298,410 | -9.20% |
| 2024-02-27 | 7.39 | 7.64 | 7.31 | 7.61 | 7.61 | qfq | 4,018,504 | 30,281,285 | 2.98% |
| 2024-02-26 | 7.19 | 7.60 | 7.18 | 7.39 | 7.39 | qfq | 4,665,800 | 34,587,658 | 2.78% |
| 2024-02-23 | 7.06 | 7.20 | 6.99 | 7.19 | 7.19 | qfq | 4,702,627 | 33,288,450 | 2.28% |
| 2024-02-22 | 6.85 | 7.06 | 6.84 | 7.03 | 7.03 | qfq | 3,143,793 | 21,947,307 | 2.18% |
| 2024-02-21 | 6.80 | 7.09 | 6.76 | 6.88 | 6.88 | qfq | 4,771,430 | 33,243,065 | 0.15% |
| 2024-02-20 | 6.70 | 6.99 | 6.62 | 6.87 | 6.87 | qfq | 3,804,327 | 26,040,205 | 2.23% |
| 2024-02-19 | 6.50 | 6.86 | 6.48 | 6.72 | 6.72 | qfq | 6,113,499 | 40,923,044 | 2.75% |
| 2024-02-08 | 5.79 | 6.55 | 5.63 | 6.54 | 6.54 | qfq | 8,087,207 | 49,186,801 | 13.74% |
| 2024-02-07 | 6.18 | 6.18 | 5.66 | 5.75 | 5.75 | qfq | 8,393,649 | 49,671,531 | -5.58% |
| 2024-02-06 | 5.88 | 6.36 | 5.41 | 6.09 | 6.09 | qfq | 8,169,038 | 47,565,221 | 3.40% |
| 2024-02-05 | 6.72 | 6.72 | 5.76 | 5.89 | 5.89 | qfq | 8,279,508 | 49,993,964 | -12.87% |
| 2024-02-02 | 7.15 | 7.33 | 6.52 | 6.76 | 6.76 | qfq | 5,619,662 | 38,612,572 | -5.45% |
| 2024-02-01 | 7.26 | 7.33 | 7.01 | 7.15 | 7.15 | qfq | 3,976,576 | 28,547,921 | -2.32% |
| 2024-01-31 | 7.72 | 7.85 | 7.26 | 7.32 | 7.32 | qfq | 4,257,994 | 31,862,322 | -5.18% |
| 2024-01-30 | 7.91 | 8.02 | 7.69 | 7.72 | 7.72 | qfq | 2,159,983 | 16,885,307 | -2.89% |
| 2024-01-29 | 8.30 | 8.38 | 7.92 | 7.95 | 7.95 | qfq | 3,440,498 | 27,824,979 | -4.45% |
| 2024-01-26 | 8.34 | 8.42 | 8.20 | 8.32 | 8.32 | qfq | 3,967,447 | 33,052,287 | -0.12% |
| 2024-01-25 | 7.90 | 8.33 | 7.81 | 8.33 | 8.33 | qfq | 3,769,816 | 30,490,379 | 5.71% |
| 2024-01-24 | 7.78 | 7.94 | 7.54 | 7.88 | 7.88 | qfq | 3,572,015 | 27,714,148 | 1.94% |
| 2024-01-23 | 7.89 | 7.89 | 7.59 | 7.73 | 7.73 | qfq | 4,381,701 | 33,829,248 | -2.03% |
| 2024-01-22 | 8.40 | 8.40 | 7.83 | 7.89 | 7.89 | qfq | 3,339,603 | 27,131,983 | -5.85% |
| 2024-01-19 | 8.48 | 8.55 | 8.38 | 8.38 | 8.38 | qfq | 2,729,077 | 23,068,854 | -1.18% |
| 2024-01-18 | 8.66 | 8.72 | 8.23 | 8.48 | 8.48 | qfq | 3,661,230 | 30,824,360 | -2.08% |
| 2024-01-17 | 8.85 | 8.97 | 8.63 | 8.66 | 8.66 | qfq | 2,432,413 | 21,410,536 | -2.91% |
| 2024-01-16 | 9.02 | 9.06 | 8.81 | 8.92 | 8.92 | qfq | 3,132,783 | 27,908,547 | -1.22% |
| 2024-01-15 | 9.07 | 9.15 | 8.96 | 9.03 | 9.03 | qfq | 2,046,116 | 18,519,744 | -0.44% |
| 2024-01-12 | 9.18 | 9.27 | 9.06 | 9.07 | 9.07 | qfq | 2,265,605 | 20,765,152 | -1.52% |
| 2024-01-11 | 9.12 | 9.24 | 9.01 | 9.21 | 9.21 | qfq | 2,146,278 | 19,651,219 | 1.54% |
| 2024-01-10 | 9.14 | 9.23 | 9.01 | 9.07 | 9.07 | qfq | 2,119,185 | 19,335,744 | -0.77% |
| 2024-01-09 | 9.10 | 9.22 | 9.02 | 9.14 | 9.14 | qfq | 2,721,095 | 24,833,248 | 1.33% |
| 2024-01-08 | 9.31 | 9.37 | 9.02 | 9.02 | 9.02 | qfq | 1,937,164 | 17,727,014 | -3.11% |
| 2024-01-05 | 9.43 | 9.56 | 9.28 | 9.31 | 9.31 | qfq | 2,230,801 | 20,974,890 | -2.21% |
| 2024-01-04 | 9.57 | 9.57 | 9.42 | 9.52 | 9.52 | qfq | 1,725,971 | 16,373,140 | -0.21% |
| 2024-01-03 | 9.46 | 9.68 | 9.46 | 9.54 | 9.54 | qfq | 2,854,235 | 27,350,194 | 0.32% |
| 2024-01-02 | 9.38 | 9.58 | 9.38 | 9.51 | 9.51 | qfq | 2,631,055 | 24,991,117 | 0.85% |
| 2023-12-29 | 9.39 | 9.50 | 9.31 | 9.43 | 9.43 | qfq | 2,098,569 | 19,792,648 | 0.86% |
| 2023-12-28 | 9.11 | 9.41 | 9.05 | 9.35 | 9.35 | qfq | 2,621,970 | 24,254,971 | 2.07% |
| 2023-12-27 | 9.10 | 9.21 | 9.06 | 9.16 | 9.16 | qfq | 2,001,747 | 18,296,996 | 0.66% |
| 2023-12-26 | 9.27 | 9.27 | 9.07 | 9.10 | 9.10 | qfq | 2,707,267 | 24,746,025 | -1.62% |
| 2023-12-25 | 9.30 | 9.35 | 9.19 | 9.25 | 9.25 | qfq | 2,531,533 | 23,430,114 | -0.96% |
| 2023-12-22 | 9.59 | 9.59 | 9.28 | 9.34 | 9.34 | qfq | 3,278,241 | 30,770,374 | -2.20% |
| 2023-12-21 | 9.64 | 9.65 | 9.41 | 9.55 | 9.55 | qfq | 4,069,232 | 38,704,301 | -1.04% |
| 2023-12-20 | 9.80 | 9.87 | 9.62 | 9.65 | 9.65 | qfq | 2,544,922 | 24,792,303 | -1.33% |
| 2023-12-19 | 9.83 | 9.87 | 9.66 | 9.78 | 9.78 | qfq | 2,729,153 | 26,619,090 | -0.41% |
| 2023-12-18 | 9.95 | 9.99 | 9.77 | 9.82 | 9.82 | qfq | 2,601,258 | 25,681,412 | -1.21% |
| 2023-12-15 | 10.09 | 10.10 | 9.90 | 9.94 | 9.94 | qfq | 4,178,653 | 41,656,016 | -1.49% |
| 2023-12-14 | 10.16 | 10.30 | 10.07 | 10.09 | 10.09 | qfq | 3,685,057 | 37,403,696 | -0.69% |
| 2023-12-13 | 10.18 | 10.41 | 10.06 | 10.16 | 10.16 | qfq | 4,602,919 | 47,302,305 | 0.69% |
| 2023-12-12 | 10.19 | 10.24 | 10.00 | 10.09 | 10.09 | qfq | 3,106,894 | 31,366,637 | -0.10% |
| 2023-12-11 | 10.15 | 10.16 | 9.94 | 10.10 | 10.10 | qfq | 3,627,319 | 36,411,330 | -0.20% |
| 2023-12-08 | 10.32 | 10.37 | 10.10 | 10.12 | 10.12 | qfq | 4,418,687 | 45,061,054 | -1.36% |
| 2023-12-07 | 10.36 | 10.44 | 10.21 | 10.26 | 10.26 | qfq | 3,651,466 | 37,602,878 | -0.97% |
| 2023-12-06 | 10.25 | 10.53 | 10.21 | 10.36 | 10.36 | qfq | 3,960,295 | 40,967,228 | 0.48% |
| 2023-12-05 | 10.43 | 10.55 | 10.29 | 10.31 | 10.31 | qfq | 4,408,413 | 45,731,207 | -1.34% |
| 2023-12-04 | 10.67 | 10.72 | 10.44 | 10.45 | 10.45 | qfq | 4,256,855 | 44,892,336 | -2.06% |
| 2023-12-01 | 10.65 | 10.78 | 10.56 | 10.67 | 10.67 | qfq | 4,456,841 | 47,435,439 | 0.19% |
| 2023-11-30 | 10.52 | 10.70 | 10.36 | 10.65 | 10.65 | qfq | 5,554,366 | 58,495,293 | 0.57% |
| 2023-11-29 | 10.70 | 10.80 | 10.54 | 10.59 | 10.59 | qfq | 4,512,290 | 47,995,113 | -1.40% |
| 2023-11-28 | 10.90 | 10.91 | 10.50 | 10.74 | 10.74 | qfq | 8,072,190 | 86,331,594 | -1.47% |
| 2023-11-27 | 11.40 | 11.52 | 10.85 | 10.90 | 10.90 | qfq | 11,780,783 | 130,028,227 | -3.11% |
| 2023-11-24 | 11.18 | 11.50 | 11.10 | 11.25 | 11.25 | qfq | 14,523,430 | 163,934,083 | 1.72% |
| 2023-11-23 | 10.72 | 11.43 | 10.72 | 11.06 | 11.06 | qfq | 16,268,248 | 181,391,287 | 3.17% |
| 2023-11-22 | 10.39 | 10.93 | 10.34 | 10.72 | 10.72 | qfq | 6,928,866 | 73,930,397 | 3.18% |
| 2023-11-21 | 10.46 | 10.55 | 10.35 | 10.39 | 10.39 | qfq | 2,457,473 | 25,611,616 | -0.76% |
| 2023-11-20 | 10.36 | 10.54 | 10.36 | 10.47 | 10.47 | qfq | 3,255,147 | 34,017,205 | 1.55% |
| 2023-11-17 | 10.21 | 10.35 | 10.16 | 10.31 | 10.31 | qfq | 2,674,883 | 27,468,288 | 0.59% |
| 2023-11-16 | 10.22 | 10.34 | 10.16 | 10.25 | 10.25 | qfq | 3,092,956 | 31,657,166 | 0.20% |
| 2023-11-15 | 10.28 | 10.31 | 10.18 | 10.23 | 10.23 | qfq | 2,382,839 | 24,359,343 | -0.10% |
| 2023-11-14 | 10.22 | 10.25 | 10.14 | 10.24 | 10.24 | qfq | 2,802,721 | 28,568,412 | 0.20% |
| 2023-11-13 | 10.24 | 10.33 | 10.14 | 10.22 | 10.22 | qfq | 3,369,457 | 34,321,660 | -0.10% |
| 2023-11-10 | 10.04 | 10.29 | 10.02 | 10.23 | 10.23 | qfq | 4,164,717 | 42,437,878 | 1.39% |
| 2023-11-09 | 10.33 | 10.44 | 10.03 | 10.09 | 10.09 | qfq | 4,263,775 | 43,414,914 | -1.66% |
| 2023-11-08 | 10.04 | 10.40 | 10.03 | 10.26 | 10.26 | qfq | 5,183,055 | 53,238,066 | 1.58% |
| 2023-11-07 | 10.15 | 10.26 | 10.02 | 10.10 | 10.10 | qfq | 4,314,264 | 43,611,269 | -1.08% |
| 2023-11-06 | 9.84 | 10.36 | 9.84 | 10.21 | 10.21 | qfq | 6,203,285 | 63,305,960 | 3.97% |
| 2023-11-03 | 9.84 | 9.94 | 9.80 | 9.82 | 9.82 | qfq | 3,973,600 | 39,149,911 | -0.20% |
| 2023-11-02 | 9.90 | 9.98 | 9.74 | 9.84 | 9.84 | qfq | 4,494,972 | 44,250,863 | 0.00% |
| 2023-11-01 | 10.00 | 10.02 | 9.65 | 9.84 | 9.84 | qfq | 5,931,881 | 58,202,331 | -1.20% |
| 2023-10-31 | 10.10 | 10.22 | 9.80 | 9.96 | 9.96 | qfq | 8,933,563 | 89,654,398 | -5.77% |
| 2023-10-30 | 10.25 | 10.61 | 10.21 | 10.57 | 10.57 | qfq | 5,897,094 | 61,993,767 | 2.52% |
| 2023-10-27 | 9.73 | 10.34 | 9.54 | 10.31 | 10.31 | qfq | 6,033,083 | 60,578,142 | 5.96% |
| 2023-10-26 | 9.64 | 9.76 | 9.45 | 9.73 | 9.73 | qfq | 2,745,664 | 26,481,423 | 0.31% |
| 2023-10-25 | 9.72 | 9.86 | 9.64 | 9.70 | 9.70 | qfq | 3,053,807 | 29,703,616 | -0.41% |
| 2023-10-24 | 9.49 | 9.80 | 9.36 | 9.74 | 9.74 | qfq | 3,490,621 | 33,656,268 | 3.40% |
| 2023-10-23 | 9.59 | 9.65 | 9.36 | 9.42 | 9.42 | qfq | 3,462,235 | 32,802,458 | -1.88% |
| 2023-10-20 | 9.69 | 9.88 | 9.59 | 9.60 | 9.60 | qfq | 3,259,956 | 31,609,218 | -1.64% |
| 2023-10-19 | 9.80 | 9.97 | 9.62 | 9.76 | 9.76 | qfq | 3,707,035 | 36,387,973 | -0.41% |
| 2023-10-18 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | qfq | 3,529,154 | 35,011,352 | -3.64% |
| 2023-10-17 | 10.39 | 10.39 | 10.01 | 10.17 | 10.17 | qfq | 4,824,913 | 48,914,394 | -1.64% |
| 2023-10-16 | 10.52 | 10.71 | 10.28 | 10.34 | 10.34 | qfq | 6,288,445 | 66,043,092 | -0.19% |
| 2023-10-13 | 10.25 | 10.48 | 10.11 | 10.36 | 10.36 | qfq | 4,984,027 | 51,645,370 | 1.47% |
| 2023-10-12 | 10.09 | 10.27 | 10.04 | 10.21 | 10.21 | qfq | 3,379,763 | 34,390,678 | 2.20% |
| 2023-10-11 | 9.90 | 10.20 | 9.83 | 9.99 | 9.99 | qfq | 4,262,394 | 42,817,911 | 1.32% |
| 2023-10-10 | 10.33 | 10.33 | 9.83 | 9.86 | 9.86 | qfq | 3,947,347 | 39,302,153 | -2.38% |
| 2023-10-09 | 10.22 | 10.25 | 9.90 | 10.10 | 10.10 | qfq | 4,171,032 | 41,915,616 | -0.69% |
| 2023-09-28 | 10.20 | 10.30 | 10.10 | 10.17 | 10.17 | qfq | 3,263,716 | 33,247,984 | 0.10% |
| 2023-09-27 | 10.02 | 10.25 | 9.96 | 10.16 | 10.16 | qfq | 4,655,085 | 47,235,424 | 1.80% |
| 2023-09-26 | 10.16 | 10.16 | 9.95 | 9.98 | 9.98 | qfq | 2,241,053 | 22,407,781 | -0.89% |
| 2023-09-25 | 10.02 | 10.20 | 10.00 | 10.07 | 10.07 | qfq | 3,343,070 | 33,763,493 | 0.30% |
| 2023-09-22 | 9.95 | 10.06 | 9.78 | 10.04 | 10.04 | qfq | 3,599,206 | 35,725,717 | 1.21% |
| 2023-09-21 | 10.08 | 10.13 | 9.85 | 9.92 | 9.92 | qfq | 3,448,820 | 34,362,301 | -1.10% |
| 2023-09-20 | 10.00 | 10.27 | 9.97 | 10.03 | 10.03 | qfq | 4,936,810 | 49,942,074 | 0.00% |
| 2023-09-19 | 10.12 | 10.26 | 9.96 | 10.03 | 10.03 | qfq | 3,938,599 | 39,708,516 | 0.30% |
| 2023-09-18 | 10.12 | 10.12 | 9.86 | 10.00 | 10.00 | qfq | 4,052,151 | 40,481,716 | 0.81% |
| 2023-09-15 | 9.65 | 10.03 | 9.57 | 9.92 | 9.92 | qfq | 5,203,679 | 51,422,117 | 3.33% |
| 2023-09-14 | 9.64 | 9.73 | 9.53 | 9.60 | 9.60 | qfq | 2,051,844 | 19,727,124 | -0.41% |
| 2023-09-13 | 9.76 | 9.89 | 9.56 | 9.64 | 9.64 | qfq | 2,563,939 | 24,843,198 | -2.03% |
| 2023-09-12 | 9.83 | 9.96 | 9.80 | 9.84 | 9.84 | qfq | 3,428,712 | 33,868,190 | 0.20% |
| 2023-09-11 | 9.52 | 9.89 | 9.50 | 9.82 | 9.82 | qfq | 4,460,544 | 43,553,903 | 3.04% |
| 2023-09-08 | 9.47 | 9.63 | 9.45 | 9.53 | 9.53 | qfq | 3,053,220 | 29,120,896 | 0.11% |
| 2023-09-07 | 9.64 | 9.80 | 9.49 | 9.52 | 9.52 | qfq | 3,042,799 | 29,263,346 | -1.75% |
| 2023-09-06 | 9.72 | 9.77 | 9.63 | 9.69 | 9.69 | qfq | 2,661,126 | 25,762,139 | -0.31% |
| 2023-09-05 | 9.81 | 9.88 | 9.68 | 9.72 | 9.72 | qfq | 3,722,560 | 36,314,918 | -1.12% |
| 2023-09-04 | 9.92 | 10.04 | 9.77 | 9.83 | 9.83 | qfq | 5,674,324 | 55,924,273 | -1.01% |
| 2023-09-01 | 10.48 | 10.50 | 9.86 | 9.93 | 9.93 | qfq | 9,416,652 | 94,031,956 | -4.70% |
| 2023-08-31 | 9.85 | 10.74 | 9.85 | 10.42 | 10.42 | qfq | 16,121,964 | 165,944,084 | 6.98% |
| 2023-08-30 | 9.44 | 9.92 | 9.37 | 9.74 | 9.74 | qfq | 4,645,200 | 45,093,828 | 3.40% |
| 2023-08-29 | 9.00 | 9.43 | 8.95 | 9.42 | 9.42 | qfq | 3,944,527 | 36,571,800 | 5.25% |
| 2023-08-28 | 9.26 | 9.37 | 8.95 | 8.95 | 8.95 | qfq | 5,056,644 | 46,481,610 | 1.82% |
| 2023-08-25 | 8.83 | 9.09 | 8.75 | 8.79 | 8.79 | qfq | 3,546,790 | 31,594,079 | -0.57% |
| 2023-08-24 | 8.77 | 8.94 | 8.68 | 8.84 | 8.84 | qfq | 2,929,518 | 25,760,816 | 0.91% |
| 2023-08-23 | 8.96 | 8.96 | 8.76 | 8.76 | 8.76 | qfq | 2,290,257 | 20,236,163 | -2.23% |
| 2023-08-22 | 9.13 | 9.21 | 8.76 | 8.96 | 8.96 | qfq | 3,534,800 | 31,552,398 | -1.65% |
| 2023-08-21 | 9.11 | 9.27 | 9.08 | 9.11 | 9.11 | qfq | 2,703,872 | 24,767,599 | -0.76% |
| 2023-08-18 | 9.53 | 9.56 | 9.17 | 9.18 | 9.18 | qfq | 4,057,563 | 37,931,587 | -4.08% |
| 2023-08-17 | 9.61 | 9.78 | 9.39 | 9.57 | 9.57 | qfq | 4,288,821 | 40,784,675 | -1.34% |
| 2023-08-16 | 9.90 | 10.01 | 9.66 | 9.70 | 9.70 | qfq | 3,787,368 | 37,188,174 | -1.32% |
| 2023-08-15 | 9.96 | 9.96 | 9.55 | 9.83 | 9.83 | qfq | 4,575,456 | 44,711,248 | -0.10% |
| 2023-08-14 | 9.65 | 10.08 | 9.61 | 9.84 | 9.84 | qfq | 5,675,821 | 55,518,799 | 2.07% |
| 2023-08-11 | 9.48 | 9.94 | 9.46 | 9.64 | 9.64 | qfq | 5,267,314 | 51,400,369 | 1.26% |
| 2023-08-10 | 9.61 | 9.66 | 9.44 | 9.52 | 9.52 | qfq | 2,310,542 | 21,983,187 | -1.24% |
| 2023-08-09 | 9.43 | 9.67 | 9.36 | 9.64 | 9.64 | qfq | 2,898,766 | 27,704,458 | 2.66% |
| 2023-08-08 | 9.35 | 9.42 | 9.13 | 9.39 | 9.39 | qfq | 2,148,070 | 20,016,151 | 0.75% |
| 2023-08-07 | 9.77 | 9.79 | 9.29 | 9.32 | 9.32 | qfq | 3,502,886 | 33,071,340 | -4.12% |
| 2023-08-04 | 9.84 | 9.99 | 9.71 | 9.72 | 9.72 | qfq | 1,835,442 | 18,013,308 | -1.32% |
| 2023-08-03 | 9.68 | 9.89 | 9.68 | 9.85 | 9.85 | qfq | 1,838,644 | 18,060,869 | 1.34% |
| 2023-08-02 | 9.89 | 9.90 | 9.69 | 9.72 | 9.72 | qfq | 1,971,542 | 19,256,596 | -1.62% |
| 2023-08-01 | 9.92 | 9.93 | 9.81 | 9.88 | 9.88 | qfq | 1,890,183 | 18,666,002 | -0.20% |
| 2023-07-31 | 9.94 | 10.06 | 9.80 | 9.90 | 9.90 | qfq | 2,024,346 | 20,110,783 | -0.70% |
| 2023-07-28 | 9.81 | 9.99 | 9.76 | 9.97 | 9.97 | qfq | 1,977,050 | 19,552,287 | 1.01% |
| 2023-07-27 | 9.85 | 9.96 | 9.83 | 9.87 | 9.87 | qfq | 1,882,203 | 18,628,286 | 0.10% |
| 2023-07-26 | 9.80 | 9.90 | 9.78 | 9.86 | 9.86 | qfq | 1,820,133 | 17,912,588 | 0.00% |
| 2023-07-25 | 9.70 | 9.86 | 9.69 | 9.86 | 9.86 | qfq | 2,141,690 | 20,958,440 | 2.18% |
| 2023-07-24 | 9.60 | 9.71 | 9.50 | 9.65 | 9.65 | qfq | 1,509,038 | 14,525,377 | 1.05% |
| 2023-07-21 | 9.42 | 9.68 | 9.40 | 9.55 | 9.55 | qfq | 2,136,015 | 20,413,954 | 1.38% |
| 2023-07-20 | 9.49 | 9.54 | 9.41 | 9.42 | 9.42 | qfq | 1,323,138 | 12,521,116 | -0.42% |
| 2023-07-19 | 9.51 | 9.59 | 9.43 | 9.46 | 9.46 | qfq | 1,226,822 | 11,643,993 | -0.53% |
| 2023-07-18 | 9.54 | 9.54 | 9.42 | 9.51 | 9.51 | qfq | 1,503,718 | 14,270,349 | -0.11% |
| 2023-07-17 | 9.60 | 9.69 | 9.48 | 9.52 | 9.52 | qfq | 1,297,738 | 12,361,353 | -1.04% |