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
丰原药业000153.SZ
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）13,257,482
成交额（元）74,603,851
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 5.74 | 5.83 | 5.50 | 5.54 | 5.54 | qfq | 13,257,482 | 74,603,851 | -4.32% |
| 2026-07-16 | 5.65 | 5.82 | 5.61 | 5.79 | 5.79 | qfq | 13,580,181 | 78,018,512 | 1.58% |
| 2026-07-15 | 5.50 | 5.75 | 5.48 | 5.70 | 5.70 | qfq | 16,823,504 | 95,427,942 | 2.70% |
| 2026-07-14 | 5.39 | 5.56 | 5.29 | 5.55 | 5.55 | qfq | 13,819,010 | 75,711,522 | 2.40% |
| 2026-07-13 | 5.41 | 5.54 | 5.38 | 5.42 | 5.42 | qfq | 14,484,487 | 78,726,584 | -1.28% |
| 2026-07-10 | 5.38 | 5.57 | 5.21 | 5.49 | 5.49 | qfq | 17,755,800 | 96,027,005 | 4.97% |
| 2026-07-09 | 5.25 | 5.35 | 5.13 | 5.23 | 5.23 | qfq | 6,375,940 | 33,219,832 | -0.57% |
| 2026-07-08 | 5.26 | 5.37 | 5.20 | 5.26 | 5.26 | qfq | 7,673,440 | 40,414,214 | -0.57% |
| 2026-07-07 | 5.44 | 5.45 | 5.25 | 5.29 | 5.29 | qfq | 6,004,240 | 31,879,507 | -2.76% |
| 2026-07-06 | 5.43 | 5.52 | 5.37 | 5.44 | 5.44 | qfq | 7,071,600 | 38,608,871 | 0.18% |
| 2026-07-03 | 5.30 | 5.45 | 5.30 | 5.43 | 5.43 | qfq | 8,621,240 | 46,408,665 | 2.65% |
| 2026-07-02 | 5.20 | 5.42 | 5.20 | 5.29 | 5.29 | qfq | 8,755,320 | 46,550,645 | 0.95% |
| 2026-07-01 | 5.07 | 5.27 | 5.01 | 5.24 | 5.24 | qfq | 10,213,740 | 52,696,590 | 3.35% |
| 2026-06-30 | 5.17 | 5.20 | 5.01 | 5.07 | 5.07 | qfq | 8,195,660 | 41,558,168 | -2.50% |
| 2026-06-29 | 5.01 | 5.25 | 4.95 | 5.20 | 5.20 | qfq | 11,450,680 | 58,555,818 | 3.59% |
| 2026-06-26 | 5.20 | 5.22 | 5.01 | 5.02 | 5.02 | qfq | 6,543,262 | 33,224,181 | -4.02% |
| 2026-06-25 | 5.31 | 5.31 | 5.12 | 5.23 | 5.23 | qfq | 6,032,980 | 31,410,951 | -1.88% |
| 2026-06-24 | 5.42 | 5.46 | 5.24 | 5.33 | 5.33 | qfq | 6,939,880 | 37,070,900 | -1.66% |
| 2026-06-23 | 5.24 | 5.52 | 5.23 | 5.42 | 5.42 | qfq | 9,262,880 | 50,409,940 | 2.85% |
| 2026-06-22 | 5.30 | 5.30 | 5.05 | 5.27 | 5.27 | qfq | 6,600,800 | 34,071,772 | -0.19% |
| 2026-06-18 | 5.25 | 5.32 | 5.19 | 5.28 | 5.28 | qfq | 4,834,040 | 25,457,758 | -1.49% |
| 2026-06-17 | 5.46 | 5.48 | 5.34 | 5.36 | 5.26 | qfq | 5,497,847 | 29,596,978 | -2.01% |
| 2026-06-16 | 5.50 | 5.50 | 5.38 | 5.47 | 5.37 | qfq | 5,201,820 | 28,249,254 | -0.91% |
| 2026-06-15 | 5.50 | 5.60 | 5.45 | 5.52 | 5.42 | qfq | 6,112,512 | 33,787,739 | -0.18% |
| 2026-06-12 | 5.42 | 5.56 | 5.36 | 5.53 | 5.43 | qfq | 7,236,040 | 39,675,044 | 2.22% |
| 2026-06-11 | 5.45 | 5.50 | 5.32 | 5.41 | 5.31 | qfq | 6,256,880 | 33,713,918 | -1.46% |
| 2026-06-10 | 5.48 | 5.52 | 5.39 | 5.49 | 5.39 | qfq | 6,032,316 | 32,888,431 | -0.18% |
| 2026-06-09 | 5.51 | 5.57 | 5.42 | 5.50 | 5.40 | qfq | 4,559,276 | 25,054,212 | 0.18% |
| 2026-06-08 | 5.55 | 5.61 | 5.41 | 5.49 | 5.39 | qfq | 6,047,940 | 33,335,114 | -1.96% |
| 2026-06-05 | 5.51 | 5.73 | 5.51 | 5.60 | 5.50 | qfq | 6,361,960 | 35,637,869 | 2.00% |
| 2026-06-04 | 5.60 | 5.66 | 5.46 | 5.49 | 5.39 | qfq | 5,307,672 | 29,362,621 | -2.66% |
| 2026-06-03 | 5.72 | 5.72 | 5.59 | 5.64 | 5.53 | qfq | 5,367,274 | 30,259,643 | -1.23% |
| 2026-06-02 | 5.83 | 5.84 | 5.69 | 5.71 | 5.60 | qfq | 6,226,162 | 35,755,644 | -2.23% |
| 2026-06-01 | 5.66 | 5.85 | 5.60 | 5.84 | 5.73 | qfq | 7,704,016 | 44,468,343 | 2.82% |
| 2026-05-29 | 5.66 | 5.74 | 5.66 | 5.68 | 5.57 | qfq | 6,534,760 | 37,223,460 | 0.18% |
| 2026-05-28 | 5.67 | 5.73 | 5.59 | 5.67 | 5.56 | qfq | 6,704,940 | 38,027,110 | -0.53% |
| 2026-05-27 | 5.82 | 5.82 | 5.61 | 5.70 | 5.59 | qfq | 9,331,860 | 53,101,376 | -1.89% |
| 2026-05-26 | 5.94 | 5.94 | 5.75 | 5.81 | 5.70 | qfq | 7,244,220 | 42,147,943 | -2.35% |
| 2026-05-25 | 6.00 | 6.06 | 5.87 | 5.95 | 5.84 | qfq | 5,976,220 | 35,563,058 | -0.83% |
| 2026-05-22 | 5.96 | 6.06 | 5.88 | 6.00 | 5.89 | qfq | 5,837,960 | 34,868,493 | 1.01% |
| 2026-05-21 | 6.13 | 6.18 | 5.93 | 5.94 | 5.83 | qfq | 7,296,940 | 44,224,393 | -2.46% |
| 2026-05-20 | 6.18 | 6.18 | 6.06 | 6.09 | 5.98 | qfq | 4,386,660 | 26,732,785 | -1.62% |
| 2026-05-19 | 6.14 | 6.23 | 6.10 | 6.19 | 6.07 | qfq | 5,702,280 | 35,205,334 | 0.98% |
| 2026-05-18 | 6.25 | 6.25 | 6.04 | 6.13 | 6.02 | qfq | 7,695,985 | 46,905,232 | -1.13% |
| 2026-05-15 | 6.28 | 6.30 | 6.18 | 6.20 | 6.08 | qfq | 5,690,543 | 35,530,412 | -1.27% |
| 2026-05-14 | 6.39 | 6.41 | 6.26 | 6.28 | 6.16 | qfq | 7,835,306 | 49,469,941 | -1.41% |
| 2026-05-13 | 6.40 | 6.41 | 6.32 | 6.37 | 6.25 | qfq | 7,633,100 | 48,736,260 | 0.16% |
| 2026-05-12 | 6.45 | 6.48 | 6.34 | 6.36 | 6.24 | qfq | 7,738,782 | 49,498,366 | -1.70% |
| 2026-05-11 | 6.47 | 6.49 | 6.38 | 6.47 | 6.35 | qfq | 10,800,240 | 69,408,008 | 0.31% |
| 2026-05-08 | 6.41 | 6.53 | 6.39 | 6.45 | 6.33 | qfq | 10,670,480 | 68,654,720 | 1.10% |
| 2026-05-07 | 6.50 | 6.53 | 6.37 | 6.38 | 6.26 | qfq | 10,951,340 | 70,381,235 | -1.85% |
| 2026-05-06 | 6.52 | 6.56 | 6.44 | 6.50 | 6.38 | qfq | 9,936,974 | 64,512,481 | 0.78% |
| 2026-04-30 | 6.48 | 6.54 | 6.45 | 6.45 | 6.33 | qfq | 8,763,740 | 56,874,062 | -0.31% |
| 2026-04-29 | 6.37 | 6.48 | 6.31 | 6.47 | 6.35 | qfq | 13,347,260 | 85,815,567 | 1.25% |
| 2026-04-28 | 6.32 | 6.44 | 6.32 | 6.39 | 6.27 | qfq | 10,058,122 | 64,134,462 | 1.11% |
| 2026-04-27 | 6.33 | 6.38 | 6.17 | 6.32 | 6.20 | qfq | 12,164,702 | 76,182,879 | 0.00% |
| 2026-04-24 | 6.28 | 6.39 | 6.25 | 6.32 | 6.20 | qfq | 9,692,148 | 61,303,891 | 0.00% |
| 2026-04-23 | 6.45 | 6.49 | 6.31 | 6.32 | 6.20 | qfq | 12,698,640 | 80,800,935 | -2.62% |
| 2026-04-22 | 6.44 | 6.54 | 6.40 | 6.49 | 6.37 | qfq | 9,921,120 | 64,215,047 | 0.15% |
| 2026-04-21 | 6.50 | 6.57 | 6.43 | 6.48 | 6.36 | qfq | 10,555,840 | 68,414,668 | -0.92% |
| 2026-04-20 | 6.56 | 6.60 | 6.36 | 6.54 | 6.42 | qfq | 18,918,370 | 122,752,827 | -0.46% |
| 2026-04-17 | 6.75 | 6.75 | 6.49 | 6.57 | 6.45 | qfq | 28,223,562 | 185,363,010 | -3.52% |
| 2026-04-16 | 6.97 | 6.98 | 6.68 | 6.81 | 6.68 | qfq | 33,985,812 | 229,131,320 | -2.44% |
| 2026-04-15 | 6.60 | 7.12 | 6.55 | 6.98 | 6.85 | qfq | 58,924,816 | 409,776,813 | 6.40% |
| 2026-04-14 | 6.60 | 6.60 | 6.45 | 6.56 | 6.44 | qfq | 12,867,260 | 83,760,787 | 0.00% |
| 2026-04-13 | 6.67 | 6.68 | 6.54 | 6.56 | 6.44 | qfq | 12,270,821 | 80,923,955 | -1.80% |
| 2026-04-10 | 6.60 | 6.74 | 6.52 | 6.68 | 6.56 | qfq | 14,055,915 | 93,521,987 | 1.83% |
| 2026-04-09 | 6.68 | 6.85 | 6.52 | 6.56 | 6.44 | qfq | 21,313,100 | 141,903,810 | -2.09% |
| 2026-04-08 | 6.92 | 6.94 | 6.68 | 6.70 | 6.58 | qfq | 30,581,811 | 206,885,310 | -3.18% |
| 2026-04-07 | 6.70 | 6.93 | 6.47 | 6.92 | 6.79 | qfq | 26,814,540 | 181,568,398 | 4.85% |
| 2026-04-03 | 6.71 | 6.87 | 6.60 | 6.60 | 6.48 | qfq | 16,154,973 | 107,931,646 | -2.37% |
| 2026-04-02 | 6.73 | 6.81 | 6.69 | 6.76 | 6.63 | qfq | 15,896,727 | 107,363,728 | 0.75% |
| 2026-04-01 | 6.61 | 6.73 | 6.56 | 6.71 | 6.58 | qfq | 11,404,000 | 76,124,171 | 2.29% |
| 2026-03-31 | 6.56 | 6.66 | 6.53 | 6.56 | 6.44 | qfq | 10,470,560 | 69,171,104 | 0.00% |
| 2026-03-30 | 6.39 | 6.57 | 6.37 | 6.56 | 6.44 | qfq | 9,251,760 | 60,252,076 | 2.02% |
| 2026-03-27 | 6.13 | 6.44 | 6.10 | 6.43 | 6.31 | qfq | 8,778,767 | 55,622,683 | 3.71% |
| 2026-03-26 | 6.23 | 6.35 | 6.15 | 6.20 | 6.08 | qfq | 5,766,267 | 36,063,532 | -0.48% |
| 2026-03-25 | 6.17 | 6.26 | 6.11 | 6.23 | 6.11 | qfq | 6,374,500 | 39,498,016 | 1.63% |
| 2026-03-24 | 6.00 | 6.14 | 5.90 | 6.13 | 6.02 | qfq | 8,256,847 | 49,726,759 | 4.43% |
| 2026-03-23 | 6.18 | 6.19 | 5.83 | 5.87 | 5.76 | qfq | 12,244,976 | 73,543,306 | -6.53% |
| 2026-03-20 | 6.49 | 6.53 | 6.27 | 6.28 | 6.16 | qfq | 9,889,980 | 62,860,011 | -3.24% |
| 2026-03-19 | 6.63 | 6.68 | 6.45 | 6.49 | 6.37 | qfq | 7,065,560 | 46,203,089 | -2.70% |
| 2026-03-18 | 6.60 | 6.67 | 6.53 | 6.67 | 6.55 | qfq | 6,382,814 | 42,156,387 | 1.37% |
| 2026-03-17 | 6.69 | 6.74 | 6.57 | 6.58 | 6.46 | qfq | 6,349,900 | 42,314,068 | -1.64% |
| 2026-03-16 | 6.69 | 6.75 | 6.63 | 6.69 | 6.57 | qfq | 6,332,581 | 42,361,430 | 0.30% |
| 2026-03-13 | 6.72 | 6.75 | 6.65 | 6.67 | 6.55 | qfq | 6,286,770 | 42,177,431 | 0.00% |
| 2026-03-12 | 6.71 | 6.76 | 6.66 | 6.67 | 6.55 | qfq | 6,831,980 | 45,827,739 | -0.74% |
| 2026-03-11 | 6.77 | 6.77 | 6.69 | 6.72 | 6.59 | qfq | 6,231,960 | 41,853,048 | -0.59% |
| 2026-03-10 | 6.70 | 6.78 | 6.67 | 6.76 | 6.63 | qfq | 7,391,360 | 49,791,083 | 1.35% |
| 2026-03-09 | 6.68 | 6.73 | 6.65 | 6.67 | 6.55 | qfq | 9,082,654 | 60,789,397 | -0.60% |
| 2026-03-06 | 6.55 | 6.71 | 6.52 | 6.71 | 6.58 | qfq | 8,690,060 | 57,823,010 | 2.44% |
| 2026-03-05 | 6.54 | 6.60 | 6.47 | 6.55 | 6.43 | qfq | 7,971,860 | 52,201,904 | 1.71% |
| 2026-03-04 | 6.51 | 6.53 | 6.37 | 6.44 | 6.32 | qfq | 8,208,875 | 52,889,977 | -0.92% |
| 2026-03-03 | 6.57 | 6.67 | 6.49 | 6.50 | 6.38 | qfq | 9,590,085 | 63,221,904 | -0.91% |
| 2026-03-02 | 6.72 | 6.72 | 6.52 | 6.56 | 6.44 | qfq | 9,547,182 | 62,966,160 | -3.10% |
| 2026-02-27 | 6.70 | 6.79 | 6.67 | 6.77 | 6.64 | qfq | 8,370,220 | 56,322,997 | 0.59% |
| 2026-02-26 | 6.72 | 6.84 | 6.66 | 6.73 | 6.60 | qfq | 10,206,055 | 68,694,994 | 0.15% |
| 2026-02-25 | 6.71 | 6.76 | 6.69 | 6.72 | 6.59 | qfq | 6,501,720 | 43,729,748 | 0.15% |
| 2026-02-24 | 6.58 | 6.72 | 6.58 | 6.71 | 6.58 | qfq | 6,338,360 | 42,220,657 | 2.44% |
| 2026-02-13 | 6.60 | 6.61 | 6.54 | 6.55 | 6.43 | qfq | 7,324,301 | 48,219,723 | -0.46% |
| 2026-02-12 | 6.71 | 6.71 | 6.56 | 6.58 | 6.46 | qfq | 6,011,641 | 39,811,854 | -1.79% |
| 2026-02-11 | 6.72 | 6.75 | 6.69 | 6.70 | 6.58 | qfq | 3,733,901 | 25,072,145 | -0.15% |
| 2026-02-10 | 6.73 | 6.76 | 6.70 | 6.71 | 6.58 | qfq | 6,362,079 | 42,856,710 | -0.30% |
| 2026-02-09 | 6.71 | 6.73 | 6.69 | 6.73 | 6.60 | qfq | 7,511,760 | 50,404,171 | 0.75% |
| 2026-02-06 | 6.65 | 6.72 | 6.65 | 6.68 | 6.56 | qfq | 8,564,479 | 57,343,787 | 0.60% |
| 2026-02-05 | 6.65 | 6.70 | 6.63 | 6.64 | 6.52 | qfq | 6,863,480 | 45,745,307 | -0.15% |
| 2026-02-04 | 6.56 | 6.66 | 6.54 | 6.65 | 6.53 | qfq | 7,915,596 | 52,457,953 | 1.37% |
| 2026-02-03 | 6.55 | 6.56 | 6.48 | 6.56 | 6.44 | qfq | 5,502,679 | 35,919,898 | 1.71% |
| 2026-02-02 | 6.56 | 6.63 | 6.45 | 6.45 | 6.33 | qfq | 8,411,880 | 55,137,258 | -1.98% |
| 2026-01-30 | 6.51 | 6.61 | 6.48 | 6.58 | 6.46 | qfq | 7,877,594 | 51,594,723 | 0.61% |
| 2026-01-29 | 6.53 | 6.60 | 6.48 | 6.54 | 6.42 | qfq | 7,485,640 | 49,060,385 | -0.30% |
| 2026-01-28 | 6.63 | 6.65 | 6.54 | 6.56 | 6.44 | qfq | 6,717,780 | 44,303,137 | -1.35% |
| 2026-01-27 | 6.70 | 6.71 | 6.48 | 6.65 | 6.53 | qfq | 9,791,860 | 64,479,147 | -1.04% |
| 2026-01-26 | 6.66 | 6.73 | 6.62 | 6.72 | 6.59 | qfq | 10,519,680 | 70,251,264 | 0.90% |
| 2026-01-23 | 6.61 | 6.66 | 6.60 | 6.66 | 6.54 | qfq | 7,342,600 | 48,796,510 | 0.76% |
| 2026-01-22 | 6.56 | 6.62 | 6.54 | 6.61 | 6.49 | qfq | 6,102,180 | 40,197,725 | 0.92% |
| 2026-01-21 | 6.53 | 6.56 | 6.48 | 6.55 | 6.43 | qfq | 6,333,642 | 41,407,093 | 0.15% |
| 2026-01-20 | 6.55 | 6.56 | 6.49 | 6.54 | 6.42 | qfq | 6,480,895 | 42,311,420 | 0.15% |
| 2026-01-19 | 6.40 | 6.54 | 6.40 | 6.53 | 6.41 | qfq | 8,795,462 | 57,019,331 | 1.40% |
| 2026-01-16 | 6.49 | 6.51 | 6.41 | 6.44 | 6.32 | qfq | 5,236,080 | 33,735,866 | -0.46% |
| 2026-01-15 | 6.49 | 6.50 | 6.45 | 6.47 | 6.35 | qfq | 6,074,460 | 39,286,688 | -0.31% |
| 2026-01-14 | 6.55 | 6.59 | 6.43 | 6.49 | 6.37 | qfq | 10,491,359 | 68,430,404 | -0.76% |
| 2026-01-13 | 6.52 | 6.65 | 6.50 | 6.54 | 6.42 | qfq | 12,510,661 | 82,304,713 | 0.62% |
| 2026-01-12 | 6.50 | 6.53 | 6.45 | 6.50 | 6.38 | qfq | 9,058,220 | 58,766,957 | 0.15% |
| 2026-01-09 | 6.45 | 6.50 | 6.42 | 6.49 | 6.37 | qfq | 7,179,676 | 46,407,394 | 0.46% |
| 2026-01-08 | 6.39 | 6.47 | 6.38 | 6.46 | 6.34 | qfq | 6,044,600 | 38,955,150 | 1.10% |
| 2026-01-07 | 6.44 | 6.46 | 6.38 | 6.39 | 6.27 | qfq | 5,061,461 | 32,482,690 | -0.93% |
| 2026-01-06 | 6.40 | 6.48 | 6.40 | 6.45 | 6.33 | qfq | 6,187,000 | 39,839,889 | 0.94% |
| 2026-01-05 | 6.30 | 6.41 | 6.30 | 6.39 | 6.27 | qfq | 5,987,038 | 38,139,829 | 1.91% |
| 2025-12-31 | 6.31 | 6.31 | 6.24 | 6.27 | 6.15 | qfq | 5,740,870 | 36,019,167 | -0.63% |
| 2025-12-30 | 6.32 | 6.35 | 6.26 | 6.31 | 6.19 | qfq | 4,854,575 | 30,646,748 | -0.32% |
| 2025-12-29 | 6.40 | 6.40 | 6.32 | 6.33 | 6.21 | qfq | 5,143,831 | 32,657,753 | -1.25% |
| 2025-12-26 | 6.43 | 6.49 | 6.40 | 6.41 | 6.29 | qfq | 5,634,820 | 36,304,764 | -0.77% |
| 2025-12-25 | 6.41 | 6.47 | 6.39 | 6.46 | 6.34 | qfq | 4,651,520 | 29,903,205 | 0.78% |
| 2025-12-24 | 6.41 | 6.44 | 6.37 | 6.41 | 6.29 | qfq | 5,165,928 | 33,114,756 | -0.16% |
| 2025-12-23 | 6.50 | 6.53 | 6.40 | 6.42 | 6.30 | qfq | 5,962,644 | 38,364,545 | -1.23% |
| 2025-12-22 | 6.50 | 6.55 | 6.48 | 6.50 | 6.38 | qfq | 5,658,780 | 36,819,105 | -0.76% |
| 2025-12-19 | 6.42 | 6.56 | 6.37 | 6.55 | 6.43 | qfq | 8,843,680 | 57,466,862 | 2.34% |
| 2025-12-18 | 6.26 | 6.43 | 6.24 | 6.40 | 6.28 | qfq | 8,185,860 | 52,245,138 | 1.91% |
| 2025-12-17 | 6.23 | 6.34 | 6.18 | 6.28 | 6.16 | qfq | 8,850,540 | 55,353,528 | 0.80% |
| 2025-12-16 | 6.39 | 6.39 | 6.23 | 6.23 | 6.11 | qfq | 7,378,860 | 46,231,846 | -2.35% |
| 2025-12-15 | 6.33 | 6.41 | 6.24 | 6.38 | 6.26 | qfq | 6,071,391 | 38,555,070 | 0.79% |
| 2025-12-12 | 6.41 | 6.41 | 6.32 | 6.33 | 6.21 | qfq | 6,891,580 | 43,886,302 | -0.78% |
| 2025-12-11 | 6.56 | 6.58 | 6.37 | 6.38 | 6.26 | qfq | 10,822,420 | 69,791,438 | -2.74% |
| 2025-12-10 | 6.60 | 6.64 | 6.52 | 6.56 | 6.44 | qfq | 7,299,260 | 47,921,596 | -0.91% |
| 2025-12-09 | 6.78 | 6.78 | 6.61 | 6.62 | 6.50 | qfq | 8,740,434 | 58,343,307 | -2.22% |
| 2025-12-08 | 6.80 | 6.83 | 6.73 | 6.77 | 6.64 | qfq | 8,695,800 | 58,854,479 | -0.44% |
| 2025-12-05 | 6.84 | 6.87 | 6.68 | 6.80 | 6.67 | qfq | 11,776,674 | 79,600,031 | -1.16% |
| 2025-12-04 | 6.88 | 6.94 | 6.78 | 6.88 | 6.75 | qfq | 13,391,916 | 91,993,361 | 0.00% |
| 2025-12-03 | 6.75 | 6.88 | 6.71 | 6.88 | 6.75 | qfq | 14,076,865 | 96,143,202 | 1.78% |
| 2025-12-02 | 6.69 | 6.78 | 6.59 | 6.76 | 6.63 | qfq | 6,903,740 | 46,293,452 | 0.60% |
| 2025-12-01 | 6.70 | 6.75 | 6.66 | 6.72 | 6.59 | qfq | 6,894,920 | 46,358,535 | 0.60% |
| 2025-11-28 | 6.73 | 6.76 | 6.63 | 6.68 | 6.56 | qfq | 6,598,141 | 43,969,230 | -1.04% |
| 2025-11-27 | 6.68 | 6.75 | 6.60 | 6.75 | 6.62 | qfq | 8,326,316 | 55,626,419 | 0.75% |
| 2025-11-26 | 6.71 | 6.88 | 6.69 | 6.70 | 6.58 | qfq | 10,139,340 | 68,961,008 | 0.00% |
| 2025-11-25 | 6.58 | 6.77 | 6.55 | 6.70 | 6.58 | qfq | 7,140,440 | 47,859,478 | 2.13% |
| 2025-11-24 | 6.49 | 6.61 | 6.45 | 6.56 | 6.44 | qfq | 7,112,056 | 46,580,179 | 1.86% |
| 2025-11-21 | 6.77 | 6.81 | 6.44 | 6.44 | 6.32 | qfq | 10,862,576 | 71,361,836 | -5.15% |
| 2025-11-20 | 6.89 | 6.90 | 6.73 | 6.79 | 6.66 | qfq | 9,486,580 | 64,439,867 | -0.44% |
| 2025-11-19 | 6.92 | 7.00 | 6.80 | 6.82 | 6.69 | qfq | 9,761,560 | 66,989,490 | -1.59% |
| 2025-11-18 | 6.95 | 7.04 | 6.89 | 6.93 | 6.80 | qfq | 9,361,120 | 64,965,769 | -0.57% |
| 2025-11-17 | 7.03 | 7.07 | 6.92 | 6.97 | 6.84 | qfq | 9,476,600 | 65,980,623 | -0.85% |
| 2025-11-14 | 6.93 | 7.10 | 6.91 | 7.03 | 6.90 | qfq | 16,593,144 | 116,773,984 | 1.01% |
| 2025-11-13 | 6.95 | 6.97 | 6.84 | 6.96 | 6.83 | qfq | 10,508,076 | 72,746,278 | 0.14% |
| 2025-11-12 | 6.92 | 6.98 | 6.91 | 6.95 | 6.82 | qfq | 11,700,940 | 81,289,724 | 0.43% |
| 2025-11-11 | 6.90 | 6.95 | 6.84 | 6.92 | 6.79 | qfq | 10,184,244 | 70,351,392 | 0.29% |
| 2025-11-10 | 6.80 | 6.90 | 6.78 | 6.90 | 6.77 | qfq | 11,650,980 | 79,955,266 | 1.62% |
| 2025-11-07 | 6.76 | 6.82 | 6.75 | 6.79 | 6.66 | qfq | 6,746,639 | 45,830,519 | 0.30% |
| 2025-11-06 | 6.78 | 6.78 | 6.70 | 6.77 | 6.64 | qfq | 6,048,900 | 40,834,441 | 0.00% |
| 2025-11-05 | 6.68 | 6.79 | 6.67 | 6.77 | 6.64 | qfq | 7,520,120 | 50,759,639 | 0.59% |
| 2025-11-04 | 6.75 | 6.78 | 6.68 | 6.73 | 6.60 | qfq | 10,187,320 | 68,443,885 | -0.88% |
| 2025-11-03 | 6.66 | 6.98 | 6.63 | 6.79 | 6.66 | qfq | 16,642,060 | 112,956,624 | 2.11% |
| 2025-10-31 | 6.54 | 6.67 | 6.53 | 6.65 | 6.53 | qfq | 6,259,734 | 41,502,783 | 1.68% |
| 2025-10-30 | 6.62 | 6.62 | 6.53 | 6.54 | 6.42 | qfq | 5,365,740 | 35,239,552 | -1.21% |
| 2025-10-29 | 6.68 | 6.68 | 6.57 | 6.62 | 6.50 | qfq | 6,513,934 | 43,021,475 | -1.05% |
| 2025-10-28 | 6.65 | 6.70 | 6.63 | 6.69 | 6.57 | qfq | 6,572,386 | 43,821,181 | 0.30% |
| 2025-10-27 | 6.70 | 6.74 | 6.63 | 6.67 | 6.55 | qfq | 6,504,266 | 43,374,074 | -0.30% |
| 2025-10-24 | 6.77 | 6.79 | 6.68 | 6.69 | 6.57 | qfq | 8,287,490 | 55,708,984 | -1.62% |
| 2025-10-23 | 6.78 | 6.82 | 6.72 | 6.80 | 6.67 | qfq | 6,482,887 | 43,858,829 | 0.00% |
| 2025-10-22 | 6.71 | 6.83 | 6.71 | 6.80 | 6.67 | qfq | 8,658,968 | 58,763,861 | 0.89% |
| 2025-10-21 | 6.64 | 6.74 | 6.63 | 6.74 | 6.61 | qfq | 8,536,224 | 57,251,324 | 1.51% |
| 2025-10-20 | 6.63 | 6.64 | 6.54 | 6.64 | 6.52 | qfq | 5,513,700 | 36,341,357 | 1.37% |
| 2025-10-17 | 6.63 | 6.65 | 6.54 | 6.55 | 6.43 | qfq | 6,322,040 | 41,732,237 | -1.06% |
| 2025-10-16 | 6.61 | 6.65 | 6.58 | 6.62 | 6.50 | qfq | 7,455,807 | 49,345,422 | 0.46% |
| 2025-10-15 | 6.47 | 6.59 | 6.47 | 6.59 | 6.47 | qfq | 7,729,000 | 50,694,605 | 1.70% |
| 2025-10-14 | 6.45 | 6.53 | 6.45 | 6.48 | 6.36 | qfq | 6,332,802 | 41,068,137 | 0.47% |
| 2025-10-13 | 6.39 | 6.45 | 6.28 | 6.45 | 6.33 | qfq | 6,747,020 | 43,138,498 | -0.92% |
| 2025-10-10 | 6.44 | 6.53 | 6.42 | 6.51 | 6.39 | qfq | 6,262,137 | 40,689,685 | 1.09% |
| 2025-10-09 | 6.45 | 6.46 | 6.38 | 6.44 | 6.32 | qfq | 5,775,020 | 37,072,415 | -0.31% |
| 2025-09-30 | 6.50 | 6.51 | 6.46 | 6.46 | 6.34 | qfq | 3,639,940 | 23,583,294 | -0.31% |
| 2025-09-29 | 6.47 | 6.49 | 6.36 | 6.48 | 6.36 | qfq | 5,191,655 | 33,430,482 | -0.31% |
| 2025-09-26 | 6.54 | 6.54 | 6.45 | 6.50 | 6.38 | qfq | 3,786,660 | 24,643,266 | -0.61% |
| 2025-09-25 | 6.58 | 6.62 | 6.49 | 6.54 | 6.42 | qfq | 5,703,538 | 37,404,102 | -0.46% |
| 2025-09-24 | 6.38 | 6.58 | 6.34 | 6.57 | 6.45 | qfq | 8,405,767 | 54,672,631 | 2.98% |
| 2025-09-23 | 6.50 | 6.50 | 6.29 | 6.38 | 6.26 | qfq | 8,584,126 | 54,555,247 | -1.69% |
| 2025-09-22 | 6.59 | 6.61 | 6.44 | 6.49 | 6.37 | qfq | 5,845,960 | 38,048,621 | -1.22% |
| 2025-09-19 | 6.65 | 6.67 | 6.55 | 6.57 | 6.45 | qfq | 7,787,840 | 51,243,138 | -1.20% |
| 2025-09-18 | 6.71 | 6.74 | 6.61 | 6.65 | 6.53 | qfq | 8,373,300 | 55,940,172 | -0.89% |
| 2025-09-17 | 6.75 | 6.75 | 6.70 | 6.71 | 6.58 | qfq | 5,423,760 | 36,456,369 | -0.59% |
| 2025-09-16 | 6.75 | 6.77 | 6.68 | 6.75 | 6.62 | qfq | 6,090,323 | 40,967,134 | -0.15% |
| 2025-09-15 | 6.75 | 6.77 | 6.71 | 6.76 | 6.63 | qfq | 5,101,600 | 34,405,610 | 0.15% |
| 2025-09-12 | 6.82 | 6.83 | 6.73 | 6.75 | 6.62 | qfq | 7,603,640 | 51,486,224 | -1.03% |
| 2025-09-11 | 6.81 | 6.82 | 6.69 | 6.82 | 6.69 | qfq | 6,364,528 | 43,024,193 | 0.15% |
| 2025-09-10 | 6.83 | 6.83 | 6.75 | 6.81 | 6.68 | qfq | 4,636,300 | 31,472,816 | 0.00% |
| 2025-09-09 | 6.87 | 6.88 | 6.75 | 6.81 | 6.68 | qfq | 7,568,580 | 51,513,569 | -0.87% |
| 2025-09-08 | 6.79 | 6.87 | 6.78 | 6.87 | 6.74 | qfq | 7,577,682 | 51,768,358 | 1.63% |
| 2025-09-05 | 6.74 | 6.77 | 6.65 | 6.76 | 6.63 | qfq | 7,457,560 | 50,124,572 | 1.20% |
| 2025-09-04 | 6.69 | 6.78 | 6.63 | 6.68 | 6.56 | qfq | 11,258,694 | 75,686,879 | 1.06% |
| 2025-09-03 | 6.74 | 6.79 | 6.59 | 6.61 | 6.49 | qfq | 7,540,299 | 50,446,229 | -1.93% |
| 2025-09-02 | 6.82 | 6.82 | 6.65 | 6.74 | 6.61 | qfq | 8,816,474 | 59,267,401 | -1.03% |
| 2025-09-01 | 6.75 | 6.82 | 6.70 | 6.81 | 6.68 | qfq | 8,526,265 | 57,837,585 | 1.04% |
| 2025-08-29 | 6.72 | 6.78 | 6.71 | 6.74 | 6.61 | qfq | 7,242,860 | 48,883,419 | 0.00% |
| 2025-08-28 | 6.78 | 6.84 | 6.54 | 6.74 | 6.61 | qfq | 13,874,895 | 92,863,769 | -0.15% |
| 2025-08-27 | 7.04 | 7.04 | 6.73 | 6.75 | 6.62 | qfq | 23,917,080 | 164,979,463 | -4.12% |
| 2025-08-26 | 7.04 | 7.06 | 7.00 | 7.04 | 6.91 | qfq | 12,250,918 | 86,139,989 | -0.14% |
| 2025-08-25 | 7.05 | 7.08 | 7.00 | 7.05 | 6.92 | qfq | 13,964,422 | 98,328,670 | -0.14% |
| 2025-08-22 | 7.12 | 7.15 | 7.00 | 7.06 | 6.93 | qfq | 17,781,740 | 125,258,543 | -1.12% |
| 2025-08-21 | 7.18 | 7.18 | 7.10 | 7.14 | 7.01 | qfq | 12,893,812 | 91,972,446 | -0.14% |
| 2025-08-20 | 7.19 | 7.20 | 7.06 | 7.15 | 7.02 | qfq | 17,980,611 | 128,007,922 | -0.83% |
| 2025-08-19 | 7.09 | 7.27 | 7.09 | 7.21 | 7.08 | qfq | 30,625,668 | 220,346,507 | 2.27% |
| 2025-08-18 | 7.02 | 7.11 | 7.01 | 7.05 | 6.92 | qfq | 17,828,940 | 125,604,007 | 0.57% |
| 2025-08-15 | 7.00 | 7.06 | 6.95 | 7.01 | 6.88 | qfq | 16,028,644 | 112,196,952 | 0.00% |
| 2025-08-14 | 7.19 | 7.19 | 7.01 | 7.01 | 6.88 | qfq | 15,622,620 | 110,526,874 | -2.50% |
| 2025-08-13 | 7.17 | 7.21 | 7.05 | 7.19 | 7.06 | qfq | 22,679,040 | 161,903,110 | -0.83% |
| 2025-08-12 | 7.18 | 7.48 | 7.14 | 7.25 | 7.11 | qfq | 32,464,620 | 236,015,769 | 1.54% |
| 2025-08-11 | 7.08 | 7.16 | 7.02 | 7.14 | 7.01 | qfq | 16,484,920 | 117,050,451 | 0.99% |
| 2025-08-08 | 7.05 | 7.08 | 6.90 | 7.07 | 6.94 | qfq | 19,729,314 | 138,368,221 | 0.86% |
| 2025-08-07 | 7.12 | 7.16 | 7.00 | 7.01 | 6.88 | qfq | 24,566,300 | 173,513,141 | -1.54% |
| 2025-08-06 | 7.39 | 7.40 | 7.10 | 7.12 | 6.99 | qfq | 35,313,005 | 254,171,221 | -3.52% |
| 2025-08-05 | 7.37 | 7.53 | 7.30 | 7.38 | 7.24 | qfq | 29,225,361 | 215,837,278 | 0.54% |
| 2025-08-04 | 7.20 | 7.49 | 7.15 | 7.34 | 7.20 | qfq | 27,733,764 | 201,490,754 | 0.82% |
| 2025-08-01 | 7.23 | 7.48 | 7.20 | 7.28 | 7.14 | qfq | 35,461,580 | 259,608,161 | 1.53% |
| 2025-07-31 | 7.37 | 7.40 | 7.16 | 7.17 | 7.04 | qfq | 37,753,800 | 273,689,185 | -1.92% |
| 2025-07-30 | 7.34 | 7.49 | 7.20 | 7.31 | 7.17 | qfq | 60,444,542 | 444,510,750 | -2.53% |
| 2025-07-29 | 7.66 | 8.08 | 7.40 | 7.50 | 7.36 | qfq | 112,583,731 | 864,743,894 | -1.45% |
| 2025-07-28 | 7.05 | 7.61 | 7.01 | 7.61 | 7.47 | qfq | 25,948,368 | 196,130,242 | 9.97% |
| 2025-07-25 | 6.85 | 7.12 | 6.80 | 6.92 | 6.79 | qfq | 33,136,700 | 231,366,587 | 1.02% |
| 2025-07-24 | 6.80 | 6.95 | 6.78 | 6.85 | 6.72 | qfq | 15,889,140 | 108,692,341 | 1.33% |
| 2025-07-23 | 6.80 | 6.86 | 6.73 | 6.76 | 6.63 | qfq | 15,776,464 | 107,255,000 | -0.73% |
| 2025-07-22 | 6.86 | 6.89 | 6.78 | 6.81 | 6.68 | qfq | 15,815,860 | 107,933,125 | -1.30% |
| 2025-07-21 | 6.88 | 6.93 | 6.83 | 6.90 | 6.77 | qfq | 17,163,600 | 118,032,466 | 0.29% |
| 2025-07-18 | 6.93 | 6.97 | 6.73 | 6.88 | 6.75 | qfq | 21,785,956 | 148,585,257 | -0.43% |
| 2025-07-17 | 6.77 | 6.98 | 6.73 | 6.91 | 6.78 | qfq | 26,828,498 | 184,668,515 | 2.22% |
| 2025-07-16 | 6.65 | 6.78 | 6.64 | 6.76 | 6.63 | qfq | 21,276,342 | 143,147,066 | 1.35% |
| 2025-07-15 | 6.72 | 6.76 | 6.58 | 6.67 | 6.55 | qfq | 17,797,563 | 118,047,407 | -1.19% |
| 2025-07-14 | 6.65 | 6.80 | 6.60 | 6.75 | 6.62 | qfq | 21,299,340 | 143,263,829 | 1.50% |
| 2025-07-11 | 6.70 | 6.75 | 6.61 | 6.65 | 6.53 | qfq | 21,235,800 | 141,576,382 | -0.60% |
| 2025-07-10 | 6.54 | 6.79 | 6.54 | 6.69 | 6.57 | qfq | 32,954,060 | 220,175,141 | 1.98% |
| 2025-07-09 | 6.63 | 6.64 | 6.53 | 6.56 | 6.44 | qfq | 21,806,713 | 143,549,524 | -1.35% |
| 2025-07-08 | 6.62 | 6.78 | 6.60 | 6.65 | 6.53 | qfq | 29,377,360 | 195,640,615 | 0.76% |
| 2025-07-07 | 6.62 | 6.67 | 6.56 | 6.60 | 6.48 | qfq | 22,968,465 | 151,772,699 | -0.15% |
| 2025-07-04 | 6.72 | 6.85 | 6.55 | 6.61 | 6.49 | qfq | 38,209,807 | 253,581,313 | -1.34% |
| 2025-07-03 | 6.78 | 6.85 | 6.63 | 6.70 | 6.58 | qfq | 59,076,715 | 396,471,307 | -2.19% |
| 2025-07-02 | 6.87 | 7.45 | 6.74 | 6.85 | 6.72 | qfq | 107,634,098 | 751,370,747 | 0.88% |
| 2025-07-01 | 6.16 | 6.79 | 6.14 | 6.79 | 6.66 | qfq | 53,525,238 | 356,874,486 | 10.05% |
| 2025-06-30 | 6.11 | 6.17 | 6.09 | 6.17 | 6.05 | qfq | 7,385,162 | 45,294,615 | 1.15% |
| 2025-06-27 | 6.08 | 6.15 | 6.07 | 6.10 | 5.99 | qfq | 5,524,251 | 33,752,709 | 0.49% |
| 2025-06-26 | 6.13 | 6.14 | 6.06 | 6.07 | 5.96 | qfq | 5,890,760 | 35,858,599 | -0.82% |
| 2025-06-25 | 6.17 | 6.18 | 6.05 | 6.12 | 6.01 | qfq | 7,801,582 | 47,672,305 | -0.49% |
| 2025-06-24 | 6.02 | 6.17 | 6.01 | 6.15 | 6.04 | qfq | 7,394,941 | 45,371,488 | 1.99% |
| 2025-06-23 | 5.87 | 6.05 | 5.83 | 6.03 | 5.92 | qfq | 7,056,790 | 42,073,939 | 2.20% |
| 2025-06-20 | 5.91 | 5.95 | 5.84 | 5.90 | 5.79 | qfq | 6,035,160 | 35,591,439 | -0.17% |
| 2025-06-19 | 6.06 | 6.09 | 5.89 | 5.91 | 5.80 | qfq | 8,509,608 | 50,814,181 | -2.48% |
| 2025-06-18 | 6.19 | 6.22 | 6.05 | 6.06 | 5.95 | qfq | 10,104,139 | 61,630,090 | -2.73% |
| 2025-06-17 | 6.35 | 6.44 | 6.20 | 6.23 | 6.11 | qfq | 13,854,227 | 86,970,248 | -1.11% |
| 2025-06-16 | 6.15 | 6.44 | 6.13 | 6.30 | 6.18 | qfq | 19,172,582 | 120,659,863 | 2.27% |
| 2025-06-13 | 6.30 | 6.33 | 6.14 | 6.16 | 6.05 | qfq | 8,393,280 | 52,097,125 | -2.22% |
| 2025-06-12 | 6.30 | 6.33 | 6.25 | 6.30 | 6.18 | qfq | 6,655,660 | 41,804,440 | 0.00% |
| 2025-06-11 | 6.29 | 6.35 | 6.27 | 6.30 | 6.18 | qfq | 6,889,466 | 43,420,368 | -0.16% |
| 2025-06-10 | 6.29 | 6.37 | 6.22 | 6.31 | 6.19 | qfq | 11,330,930 | 71,388,203 | 0.32% |
| 2025-06-09 | 6.18 | 6.32 | 6.18 | 6.29 | 6.17 | qfq | 11,002,730 | 69,168,549 | 2.11% |
| 2025-06-06 | 6.12 | 6.18 | 6.11 | 6.16 | 6.05 | qfq | 5,481,680 | 33,681,245 | 0.65% |
| 2025-06-05 | 6.23 | 6.23 | 6.09 | 6.12 | 6.01 | qfq | 8,872,380 | 54,500,736 | -1.77% |
| 2025-06-04 | 6.20 | 6.24 | 6.17 | 6.23 | 6.11 | qfq | 9,589,540 | 59,510,649 | 0.48% |
| 2025-06-03 | 6.04 | 6.22 | 6.02 | 6.20 | 6.08 | qfq | 12,600,261 | 77,639,861 | 2.14% |
| 2025-05-30 | 6.06 | 6.17 | 6.05 | 6.07 | 5.96 | qfq | 10,078,300 | 61,481,769 | -1.30% |
| 2025-05-29 | 6.09 | 6.19 | 6.04 | 6.15 | 5.94 | qfq | 8,309,240 | 51,041,283 | 0.99% |
| 2025-05-28 | 6.10 | 6.13 | 6.04 | 6.09 | 5.88 | qfq | 5,960,520 | 36,203,045 | -0.16% |
| 2025-05-27 | 6.03 | 6.12 | 5.98 | 6.10 | 5.89 | qfq | 6,960,120 | 42,191,850 | 1.50% |
| 2025-05-26 | 6.05 | 6.07 | 5.95 | 6.01 | 5.80 | qfq | 7,564,380 | 45,457,382 | -0.66% |
| 2025-05-23 | 6.04 | 6.17 | 6.03 | 6.05 | 5.84 | qfq | 8,772,740 | 53,730,649 | -0.17% |
| 2025-05-22 | 6.10 | 6.14 | 6.03 | 6.06 | 5.85 | qfq | 8,717,080 | 53,011,003 | -1.30% |
| 2025-05-21 | 6.10 | 6.16 | 6.07 | 6.14 | 5.93 | qfq | 9,853,580 | 60,426,613 | 0.99% |
| 2025-05-20 | 6.05 | 6.17 | 6.03 | 6.08 | 5.87 | qfq | 7,512,440 | 45,652,225 | 1.00% |
| 2025-05-19 | 6.03 | 6.04 | 5.96 | 6.02 | 5.81 | qfq | 7,871,780 | 47,231,038 | -0.33% |
| 2025-05-16 | 5.93 | 6.07 | 5.91 | 6.04 | 5.83 | qfq | 12,618,660 | 75,760,615 | 1.68% |
| 2025-05-15 | 5.90 | 6.03 | 5.87 | 5.94 | 5.73 | qfq | 8,092,400 | 48,140,134 | 0.34% |
| 2025-05-14 | 5.88 | 5.94 | 5.83 | 5.92 | 5.72 | qfq | 5,249,820 | 30,879,177 | 0.17% |
| 2025-05-13 | 5.92 | 5.96 | 5.89 | 5.91 | 5.71 | qfq | 4,675,460 | 27,682,201 | 0.17% |
| 2025-05-12 | 5.93 | 5.96 | 5.85 | 5.90 | 5.70 | qfq | 7,262,354 | 42,790,909 | -0.34% |
| 2025-05-09 | 5.95 | 5.97 | 5.90 | 5.92 | 5.72 | qfq | 7,155,500 | 42,444,725 | -0.50% |
| 2025-05-08 | 5.92 | 5.98 | 5.87 | 5.95 | 5.74 | qfq | 7,826,100 | 46,460,535 | 0.34% |
| 2025-05-07 | 5.88 | 5.94 | 5.86 | 5.93 | 5.72 | qfq | 10,818,940 | 63,861,986 | 1.54% |
| 2025-05-06 | 5.78 | 5.88 | 5.77 | 5.84 | 5.64 | qfq | 8,056,640 | 46,952,349 | 1.57% |
| 2025-04-30 | 5.72 | 5.78 | 5.72 | 5.75 | 5.55 | qfq | 6,243,741 | 35,904,225 | 0.35% |
| 2025-04-29 | 5.61 | 5.79 | 5.61 | 5.73 | 5.53 | qfq | 7,638,600 | 43,765,760 | 1.42% |
| 2025-04-28 | 5.80 | 5.80 | 5.58 | 5.65 | 5.45 | qfq | 9,348,741 | 52,872,024 | -2.75% |
| 2025-04-25 | 5.92 | 5.93 | 5.79 | 5.81 | 5.61 | qfq | 11,957,020 | 69,787,325 | -2.19% |
| 2025-04-24 | 5.90 | 6.00 | 5.88 | 5.94 | 5.73 | qfq | 7,906,800 | 47,002,496 | 0.68% |
| 2025-04-23 | 5.94 | 5.95 | 5.88 | 5.90 | 5.70 | qfq | 6,756,160 | 39,969,567 | -0.67% |
| 2025-04-22 | 5.81 | 5.94 | 5.81 | 5.94 | 5.73 | qfq | 10,727,080 | 63,147,276 | 1.71% |
| 2025-04-21 | 5.72 | 5.86 | 5.66 | 5.84 | 5.64 | qfq | 11,293,120 | 65,624,330 | 1.74% |
| 2025-04-18 | 5.68 | 5.87 | 5.65 | 5.74 | 5.54 | qfq | 14,325,599 | 82,280,794 | 1.23% |
| 2025-04-17 | 5.61 | 5.74 | 5.56 | 5.67 | 5.47 | qfq | 8,361,720 | 47,465,371 | 0.89% |
| 2025-04-16 | 5.70 | 5.71 | 5.51 | 5.62 | 5.43 | qfq | 9,413,500 | 52,811,860 | -1.92% |
| 2025-04-15 | 5.71 | 5.78 | 5.64 | 5.73 | 5.53 | qfq | 7,610,614 | 43,411,200 | -0.17% |
| 2025-04-14 | 5.72 | 5.81 | 5.65 | 5.74 | 5.54 | qfq | 12,754,232 | 73,076,704 | 2.14% |
| 2025-04-11 | 5.71 | 5.76 | 5.58 | 5.62 | 5.43 | qfq | 16,305,500 | 92,227,816 | -2.77% |
| 2025-04-10 | 5.70 | 5.83 | 5.68 | 5.78 | 5.58 | qfq | 12,119,340 | 69,928,154 | 3.03% |
| 2025-04-09 | 5.46 | 5.64 | 5.17 | 5.61 | 5.42 | qfq | 17,146,587 | 92,742,926 | 0.54% |
| 2025-04-08 | 5.80 | 5.85 | 5.46 | 5.58 | 5.39 | qfq | 20,698,293 | 116,150,751 | -3.46% |
| 2025-04-07 | 6.19 | 6.20 | 5.78 | 5.78 | 5.58 | qfq | 16,235,200 | 95,651,271 | -9.97% |
| 2025-04-03 | 6.33 | 6.47 | 6.33 | 6.42 | 6.20 | qfq | 13,263,500 | 84,982,670 | 0.78% |
| 2025-04-02 | 6.39 | 6.44 | 6.33 | 6.37 | 6.15 | qfq | 10,826,300 | 69,175,559 | -0.31% |
| 2025-04-01 | 6.19 | 6.48 | 6.19 | 6.39 | 6.17 | qfq | 22,806,278 | 145,775,295 | 3.90% |
| 2025-03-31 | 6.31 | 6.34 | 6.06 | 6.15 | 5.94 | qfq | 20,953,280 | 130,137,387 | -3.15% |
| 2025-03-28 | 6.27 | 6.70 | 6.27 | 6.35 | 6.13 | qfq | 30,094,222 | 193,455,607 | 0.79% |
| 2025-03-27 | 6.27 | 6.32 | 6.14 | 6.30 | 6.08 | qfq | 8,465,721 | 52,928,581 | 0.80% |
| 2025-03-26 | 6.18 | 6.29 | 6.11 | 6.25 | 6.03 | qfq | 9,359,998 | 58,371,713 | 1.46% |
| 2025-03-25 | 6.06 | 6.18 | 6.03 | 6.16 | 5.95 | qfq | 7,007,060 | 42,791,291 | 1.15% |
| 2025-03-24 | 6.19 | 6.22 | 5.99 | 6.09 | 5.88 | qfq | 7,951,321 | 48,420,286 | -1.62% |
| 2025-03-21 | 6.24 | 6.30 | 6.14 | 6.19 | 5.98 | qfq | 8,032,020 | 49,958,528 | -0.48% |
| 2025-03-20 | 6.20 | 6.24 | 6.19 | 6.22 | 6.00 | qfq | 5,280,156 | 32,824,522 | 0.16% |
| 2025-03-19 | 6.22 | 6.26 | 6.18 | 6.21 | 6.00 | qfq | 5,385,048 | 33,487,693 | 0.00% |
| 2025-03-18 | 6.20 | 6.24 | 6.18 | 6.21 | 6.00 | qfq | 5,699,460 | 35,362,568 | 0.16% |
| 2025-03-17 | 6.16 | 6.23 | 6.14 | 6.20 | 5.99 | qfq | 8,644,560 | 53,493,741 | 0.65% |
| 2025-03-14 | 6.06 | 6.17 | 6.03 | 6.16 | 5.95 | qfq | 11,507,660 | 70,305,770 | 1.82% |
| 2025-03-13 | 6.05 | 6.05 | 5.95 | 6.05 | 5.84 | qfq | 7,046,621 | 42,334,354 | 0.17% |
| 2025-03-12 | 6.02 | 6.06 | 5.99 | 6.04 | 5.83 | qfq | 5,540,221 | 33,388,641 | 0.33% |
| 2025-03-11 | 6.01 | 6.03 | 5.93 | 6.02 | 5.81 | qfq | 5,763,255 | 34,461,585 | -0.33% |
| 2025-03-10 | 6.00 | 6.06 | 5.99 | 6.04 | 5.83 | qfq | 6,572,702 | 39,629,761 | 0.83% |
| 2025-03-07 | 6.03 | 6.05 | 5.96 | 5.99 | 5.78 | qfq | 8,118,442 | 48,743,826 | -1.16% |
| 2025-03-06 | 6.04 | 6.07 | 6.00 | 6.06 | 5.85 | qfq | 10,315,782 | 62,232,053 | 0.33% |
| 2025-03-05 | 6.12 | 6.13 | 5.98 | 6.04 | 5.83 | qfq | 5,925,848 | 35,659,000 | -1.31% |
| 2025-03-04 | 6.04 | 6.12 | 6.03 | 6.12 | 5.91 | qfq | 5,289,800 | 32,225,356 | 1.16% |
| 2025-03-03 | 6.00 | 6.14 | 6.00 | 6.05 | 5.84 | qfq | 8,417,141 | 51,182,707 | 0.83% |
| 2025-02-28 | 6.08 | 6.11 | 5.97 | 6.00 | 5.79 | qfq | 9,531,001 | 57,442,470 | -1.64% |
| 2025-02-27 | 6.19 | 6.21 | 5.99 | 6.10 | 5.89 | qfq | 16,803,342 | 102,290,734 | -1.29% |
| 2025-02-26 | 6.14 | 6.20 | 6.12 | 6.18 | 5.97 | qfq | 8,735,400 | 53,843,832 | 0.65% |
| 2025-02-25 | 6.18 | 6.20 | 6.11 | 6.14 | 5.93 | qfq | 5,206,320 | 32,002,439 | -0.65% |
| 2025-02-24 | 6.14 | 6.24 | 6.11 | 6.18 | 5.97 | qfq | 5,970,281 | 36,894,376 | 0.49% |
| 2025-02-21 | 6.16 | 6.20 | 6.09 | 6.15 | 5.94 | qfq | 4,979,360 | 30,555,969 | -0.49% |
| 2025-02-20 | 6.13 | 6.24 | 6.11 | 6.18 | 5.97 | qfq | 5,745,280 | 35,570,701 | 0.82% |
| 2025-02-19 | 6.07 | 6.14 | 6.04 | 6.13 | 5.92 | qfq | 4,624,240 | 28,218,266 | 1.16% |
| 2025-02-18 | 6.21 | 6.21 | 6.05 | 6.06 | 5.85 | qfq | 6,112,154 | 37,482,008 | -2.26% |
| 2025-02-17 | 6.13 | 6.22 | 6.12 | 6.20 | 5.99 | qfq | 6,827,757 | 42,202,556 | 1.14% |
| 2025-02-14 | 6.08 | 6.18 | 6.08 | 6.13 | 5.92 | qfq | 4,592,300 | 28,156,733 | 0.66% |
| 2025-02-13 | 6.15 | 6.18 | 6.08 | 6.09 | 5.88 | qfq | 5,151,940 | 31,535,220 | -1.46% |
| 2025-02-12 | 6.16 | 6.18 | 6.11 | 6.18 | 5.97 | qfq | 6,311,253 | 38,800,918 | 0.49% |
| 2025-02-11 | 6.21 | 6.22 | 6.10 | 6.15 | 5.94 | qfq | 6,944,740 | 42,656,038 | -0.65% |
| 2025-02-10 | 6.15 | 6.20 | 6.13 | 6.19 | 5.98 | qfq | 6,608,061 | 40,802,690 | 0.98% |
| 2025-02-07 | 6.06 | 6.16 | 6.02 | 6.13 | 5.92 | qfq | 10,827,721 | 66,079,157 | 1.49% |
| 2025-02-06 | 6.02 | 6.04 | 5.93 | 6.04 | 5.83 | qfq | 5,338,511 | 31,997,856 | 0.33% |
| 2025-02-05 | 6.01 | 6.05 | 5.97 | 6.02 | 5.81 | qfq | 4,795,380 | 28,832,095 | 0.67% |
| 2025-01-27 | 5.97 | 6.09 | 5.95 | 5.98 | 5.77 | qfq | 6,452,860 | 38,928,562 | 0.84% |
| 2025-01-24 | 5.92 | 5.96 | 5.86 | 5.93 | 5.72 | qfq | 4,713,379 | 27,846,169 | -0.17% |
| 2025-01-23 | 5.97 | 6.04 | 5.94 | 5.94 | 5.73 | qfq | 4,051,020 | 24,282,903 | 0.17% |
| 2025-01-22 | 5.97 | 6.00 | 5.90 | 5.93 | 5.72 | qfq | 3,752,060 | 22,269,321 | -1.17% |
| 2025-01-21 | 6.09 | 6.10 | 5.96 | 6.00 | 5.79 | qfq | 5,412,440 | 32,503,956 | -0.99% |
| 2025-01-20 | 5.93 | 6.11 | 5.93 | 6.06 | 5.85 | qfq | 7,491,361 | 45,167,792 | 2.19% |
| 2025-01-17 | 5.92 | 5.95 | 5.85 | 5.93 | 5.72 | qfq | 4,018,061 | 23,745,287 | -0.17% |
| 2025-01-16 | 5.88 | 5.99 | 5.88 | 5.94 | 5.73 | qfq | 6,329,920 | 37,612,677 | 1.02% |
| 2025-01-15 | 5.92 | 5.93 | 5.84 | 5.88 | 5.68 | qfq | 5,668,540 | 33,362,610 | -0.68% |
| 2025-01-14 | 5.77 | 5.93 | 5.77 | 5.92 | 5.72 | qfq | 6,568,561 | 38,535,369 | 2.78% |
| 2025-01-13 | 5.72 | 5.77 | 5.59 | 5.76 | 5.56 | qfq | 5,142,800 | 29,310,805 | 0.17% |
| 2025-01-10 | 5.94 | 5.96 | 5.74 | 5.75 | 5.55 | qfq | 7,762,180 | 45,322,213 | -3.36% |
| 2025-01-09 | 6.00 | 6.04 | 5.89 | 5.95 | 5.74 | qfq | 7,192,587 | 42,945,318 | -1.33% |
| 2025-01-08 | 6.03 | 6.15 | 5.91 | 6.03 | 5.82 | qfq | 8,890,520 | 53,809,573 | -0.33% |
| 2025-01-07 | 6.12 | 6.13 | 5.90 | 6.05 | 5.84 | qfq | 10,570,173 | 63,436,496 | -1.63% |
| 2025-01-06 | 5.99 | 6.24 | 5.84 | 6.15 | 5.94 | qfq | 14,934,609 | 90,902,258 | 4.24% |
| 2025-01-03 | 6.06 | 6.12 | 5.88 | 5.90 | 5.70 | qfq | 8,138,362 | 48,882,113 | -2.32% |
| 2025-01-02 | 6.16 | 6.23 | 6.00 | 6.04 | 5.83 | qfq | 8,174,740 | 50,167,168 | -1.47% |
| 2024-12-31 | 6.24 | 6.27 | 6.12 | 6.13 | 5.92 | qfq | 6,402,827 | 39,624,201 | -1.45% |
| 2024-12-30 | 6.28 | 6.30 | 6.16 | 6.22 | 6.00 | qfq | 5,633,300 | 35,025,108 | -1.43% |
| 2024-12-27 | 6.20 | 6.34 | 6.15 | 6.31 | 6.09 | qfq | 6,743,640 | 42,333,074 | 2.10% |
| 2024-12-26 | 6.15 | 6.27 | 6.11 | 6.18 | 5.97 | qfq | 6,761,580 | 41,828,414 | 0.82% |
| 2024-12-25 | 6.28 | 6.31 | 6.07 | 6.13 | 5.92 | qfq | 8,427,664 | 51,716,301 | -2.39% |
| 2024-12-24 | 6.23 | 6.30 | 6.17 | 6.28 | 6.06 | qfq | 6,553,000 | 40,869,149 | 1.62% |
| 2024-12-23 | 6.55 | 6.57 | 6.16 | 6.18 | 5.97 | qfq | 14,176,061 | 89,442,455 | -5.65% |
| 2024-12-20 | 6.49 | 6.56 | 6.45 | 6.55 | 6.32 | qfq | 6,373,280 | 41,610,001 | 1.08% |
| 2024-12-19 | 6.50 | 6.55 | 6.36 | 6.48 | 6.26 | qfq | 7,897,300 | 50,863,027 | -0.61% |
| 2024-12-18 | 6.50 | 6.59 | 6.41 | 6.52 | 6.29 | qfq | 7,793,520 | 50,786,618 | 0.31% |
| 2024-12-17 | 6.73 | 6.79 | 6.47 | 6.50 | 6.28 | qfq | 12,347,963 | 81,150,144 | -3.85% |
| 2024-12-16 | 6.77 | 6.90 | 6.72 | 6.76 | 6.53 | qfq | 8,424,420 | 57,343,456 | -0.15% |
| 2024-12-13 | 6.85 | 6.94 | 6.76 | 6.77 | 6.54 | qfq | 8,539,240 | 58,340,933 | -1.74% |
| 2024-12-12 | 6.77 | 6.89 | 6.76 | 6.89 | 6.65 | qfq | 11,621,781 | 79,622,876 | 1.62% |
| 2024-12-11 | 6.72 | 6.79 | 6.70 | 6.78 | 6.55 | qfq | 7,023,164 | 47,487,522 | 0.74% |
| 2024-12-10 | 6.92 | 6.96 | 6.71 | 6.73 | 6.50 | qfq | 10,704,460 | 72,883,297 | -0.88% |
| 2024-12-09 | 6.82 | 6.89 | 6.72 | 6.79 | 6.55 | qfq | 10,583,881 | 71,843,758 | 0.00% |
| 2024-12-06 | 6.64 | 6.84 | 6.58 | 6.79 | 6.55 | qfq | 13,243,234 | 89,182,840 | 2.57% |
| 2024-12-05 | 6.62 | 6.65 | 6.56 | 6.62 | 6.39 | qfq | 6,786,601 | 44,864,599 | 0.00% |
| 2024-12-04 | 6.80 | 6.80 | 6.57 | 6.62 | 6.39 | qfq | 11,015,751 | 73,694,389 | -2.50% |
| 2024-12-03 | 6.74 | 6.84 | 6.69 | 6.79 | 6.55 | qfq | 13,239,442 | 89,832,088 | 0.74% |
| 2024-12-02 | 6.58 | 6.76 | 6.58 | 6.74 | 6.51 | qfq | 14,613,593 | 97,846,630 | 2.43% |
| 2024-11-29 | 6.52 | 6.60 | 6.44 | 6.58 | 6.35 | qfq | 11,279,200 | 73,882,304 | 0.61% |
| 2024-11-28 | 6.45 | 6.59 | 6.43 | 6.54 | 6.31 | qfq | 12,256,450 | 80,171,141 | 1.08% |
| 2024-11-27 | 6.43 | 6.48 | 6.25 | 6.47 | 6.25 | qfq | 9,741,856 | 61,883,809 | 0.62% |
| 2024-11-26 | 6.39 | 6.51 | 6.38 | 6.43 | 6.21 | qfq | 9,997,561 | 64,642,489 | 0.47% |
| 2024-11-25 | 6.28 | 6.42 | 6.25 | 6.40 | 6.18 | qfq | 9,616,563 | 61,124,853 | 2.73% |
| 2024-11-22 | 6.48 | 6.52 | 6.21 | 6.23 | 6.01 | qfq | 11,839,220 | 75,465,312 | -4.45% |
| 2024-11-21 | 6.52 | 6.53 | 6.44 | 6.52 | 6.29 | qfq | 9,069,822 | 58,889,237 | 0.00% |
| 2024-11-20 | 6.29 | 6.55 | 6.29 | 6.52 | 6.29 | qfq | 13,646,540 | 88,052,502 | 3.16% |
| 2024-11-19 | 6.20 | 6.32 | 6.17 | 6.32 | 6.10 | qfq | 7,681,515 | 47,986,287 | 2.10% |
| 2024-11-18 | 6.28 | 6.36 | 6.15 | 6.19 | 5.98 | qfq | 10,703,880 | 66,964,667 | -0.96% |
| 2024-11-15 | 6.29 | 6.45 | 6.25 | 6.25 | 6.03 | qfq | 10,385,176 | 65,926,181 | -1.11% |
| 2024-11-14 | 6.52 | 6.53 | 6.30 | 6.32 | 6.10 | qfq | 12,752,644 | 81,830,630 | -3.36% |
| 2024-11-13 | 6.58 | 6.69 | 6.42 | 6.54 | 6.31 | qfq | 18,113,644 | 118,503,001 | -2.10% |
| 2024-11-12 | 6.57 | 6.97 | 6.57 | 6.68 | 6.45 | qfq | 31,739,216 | 213,983,092 | 1.83% |
| 2024-11-11 | 6.50 | 6.56 | 6.37 | 6.56 | 6.33 | qfq | 16,881,179 | 109,095,648 | 0.61% |
| 2024-11-08 | 6.59 | 6.62 | 6.43 | 6.52 | 6.29 | qfq | 15,268,162 | 99,428,035 | -0.46% |
| 2024-11-07 | 6.35 | 6.55 | 6.27 | 6.55 | 6.32 | qfq | 18,721,478 | 121,076,415 | 2.83% |
| 2024-11-06 | 6.33 | 6.42 | 6.25 | 6.37 | 6.15 | qfq | 17,387,517 | 110,114,923 | 0.47% |
| 2024-11-05 | 6.31 | 6.35 | 6.26 | 6.34 | 6.12 | qfq | 15,320,981 | 96,684,888 | 0.48% |
| 2024-11-04 | 6.35 | 6.45 | 6.19 | 6.31 | 6.09 | qfq | 13,738,380 | 86,202,410 | 1.77% |
| 2024-11-01 | 6.37 | 6.39 | 6.15 | 6.20 | 5.99 | qfq | 12,133,602 | 76,039,333 | -2.52% |
| 2024-10-31 | 6.29 | 6.43 | 6.29 | 6.36 | 6.14 | qfq | 12,165,652 | 77,599,411 | 0.95% |
| 2024-10-30 | 6.24 | 6.39 | 6.24 | 6.30 | 6.08 | qfq | 11,679,970 | 73,631,437 | -0.16% |
| 2024-10-29 | 6.61 | 6.64 | 6.29 | 6.31 | 6.09 | qfq | 18,260,041 | 117,250,537 | -5.26% |
| 2024-10-28 | 6.33 | 6.67 | 6.24 | 6.66 | 6.43 | qfq | 25,460,114 | 165,353,808 | 5.71% |
| 2024-10-25 | 6.26 | 6.35 | 6.17 | 6.30 | 6.08 | qfq | 17,592,326 | 110,198,696 | 0.32% |
| 2024-10-24 | 6.23 | 6.33 | 6.21 | 6.28 | 6.06 | qfq | 18,155,386 | 113,639,655 | 1.29% |
| 2024-10-23 | 6.36 | 6.56 | 6.16 | 6.20 | 5.99 | qfq | 37,771,319 | 239,220,489 | -1.59% |
| 2024-10-22 | 5.78 | 6.32 | 5.78 | 6.30 | 6.08 | qfq | 42,281,066 | 259,367,807 | 9.57% |
| 2024-10-21 | 5.75 | 5.80 | 5.69 | 5.75 | 5.55 | qfq | 10,813,270 | 62,064,202 | 0.17% |
| 2024-10-18 | 5.62 | 5.81 | 5.62 | 5.74 | 5.54 | qfq | 10,322,114 | 59,005,447 | 1.95% |
| 2024-10-17 | 5.74 | 5.77 | 5.62 | 5.63 | 5.44 | qfq | 7,786,400 | 44,367,859 | -1.40% |
| 2024-10-16 | 5.61 | 5.73 | 5.58 | 5.71 | 5.51 | qfq | 6,667,982 | 37,880,575 | 0.71% |
| 2024-10-15 | 5.72 | 5.77 | 5.66 | 5.67 | 5.47 | qfq | 7,891,498 | 45,115,380 | -1.05% |
| 2024-10-14 | 5.67 | 5.74 | 5.55 | 5.73 | 5.53 | qfq | 8,493,620 | 48,186,201 | 1.60% |
| 2024-10-11 | 5.81 | 5.88 | 5.58 | 5.64 | 5.44 | qfq | 10,678,030 | 61,002,459 | -3.75% |
| 2024-10-10 | 5.83 | 6.01 | 5.73 | 5.86 | 5.66 | qfq | 12,299,423 | 72,531,343 | 1.03% |
| 2024-10-09 | 6.26 | 6.26 | 5.77 | 5.80 | 5.60 | qfq | 20,027,869 | 120,053,446 | -9.23% |
| 2024-10-08 | 6.71 | 6.71 | 6.10 | 6.39 | 6.17 | qfq | 31,414,455 | 200,322,163 | 4.41% |
| 2024-09-30 | 5.81 | 6.18 | 5.67 | 6.12 | 5.91 | qfq | 24,459,560 | 145,610,612 | 8.32% |
| 2024-09-27 | 5.58 | 5.70 | 5.47 | 5.65 | 5.45 | qfq | 13,972,333 | 78,085,873 | 3.29% |
| 2024-09-26 | 5.33 | 5.47 | 5.29 | 5.47 | 5.28 | qfq | 7,635,160 | 41,123,180 | 2.82% |
| 2024-09-25 | 5.28 | 5.40 | 5.28 | 5.32 | 5.14 | qfq | 7,401,340 | 39,556,598 | 1.53% |
| 2024-09-24 | 5.07 | 5.24 | 5.07 | 5.24 | 5.06 | qfq | 5,509,501 | 28,429,515 | 3.56% |
| 2024-09-23 | 5.07 | 5.11 | 5.05 | 5.06 | 4.88 | qfq | 3,278,720 | 16,642,502 | 0.00% |
| 2024-09-20 | 5.12 | 5.12 | 5.02 | 5.06 | 4.88 | qfq | 3,552,679 | 17,990,539 | -0.59% |
| 2024-09-19 | 4.99 | 5.12 | 4.96 | 5.09 | 4.91 | qfq | 4,729,959 | 23,923,869 | 2.62% |
| 2024-09-18 | 5.08 | 5.09 | 4.89 | 4.96 | 4.79 | qfq | 5,084,380 | 25,190,812 | -2.17% |
| 2024-09-13 | 5.15 | 5.16 | 5.07 | 5.07 | 4.89 | qfq | 3,006,420 | 15,350,103 | -1.17% |
| 2024-09-12 | 5.13 | 5.20 | 5.13 | 5.13 | 4.95 | qfq | 2,928,860 | 15,135,008 | 0.00% |
| 2024-09-11 | 5.20 | 5.21 | 5.11 | 5.13 | 4.95 | qfq | 2,972,319 | 15,299,034 | -1.16% |
| 2024-09-10 | 5.21 | 5.24 | 5.13 | 5.19 | 5.01 | qfq | 3,654,400 | 18,932,432 | 0.00% |
| 2024-09-09 | 5.11 | 5.25 | 5.11 | 5.19 | 5.01 | qfq | 3,739,000 | 19,397,923 | 0.78% |
| 2024-09-06 | 5.27 | 5.28 | 5.13 | 5.15 | 4.97 | qfq | 3,759,560 | 19,536,589 | -2.28% |
| 2024-09-05 | 5.22 | 5.30 | 5.22 | 5.27 | 5.09 | qfq | 2,926,140 | 15,399,529 | 0.76% |
| 2024-09-04 | 5.26 | 5.33 | 5.22 | 5.23 | 5.05 | qfq | 3,672,240 | 19,345,730 | -0.95% |
| 2024-09-03 | 5.28 | 5.35 | 5.25 | 5.28 | 5.10 | qfq | 4,367,668 | 23,147,801 | 0.00% |
| 2024-09-02 | 5.32 | 5.38 | 5.28 | 5.28 | 5.10 | qfq | 5,213,580 | 27,785,318 | -0.94% |
| 2024-08-30 | 5.35 | 5.41 | 5.32 | 5.33 | 5.15 | qfq | 7,286,400 | 39,083,174 | -0.56% |
| 2024-08-29 | 5.21 | 5.39 | 5.19 | 5.36 | 5.17 | qfq | 6,935,468 | 36,861,131 | 2.68% |
| 2024-08-28 | 5.14 | 5.28 | 5.11 | 5.22 | 5.04 | qfq | 5,441,700 | 28,353,804 | 1.36% |
| 2024-08-27 | 5.08 | 5.19 | 5.07 | 5.15 | 4.97 | qfq | 4,831,141 | 24,831,501 | 1.18% |
| 2024-08-26 | 5.02 | 5.11 | 5.00 | 5.09 | 4.91 | qfq | 3,999,580 | 20,265,597 | 0.79% |
| 2024-08-23 | 5.13 | 5.14 | 5.02 | 5.05 | 4.88 | qfq | 4,387,400 | 22,225,765 | -1.37% |
| 2024-08-22 | 5.18 | 5.22 | 5.10 | 5.12 | 4.94 | qfq | 4,356,055 | 22,427,687 | -1.16% |
| 2024-08-21 | 5.22 | 5.26 | 5.16 | 5.18 | 5.00 | qfq | 3,686,160 | 19,163,693 | -1.15% |
| 2024-08-20 | 5.37 | 5.39 | 5.22 | 5.24 | 5.06 | qfq | 4,985,060 | 26,314,637 | -2.42% |
| 2024-08-19 | 5.43 | 5.45 | 5.35 | 5.37 | 5.18 | qfq | 4,371,029 | 23,562,813 | -1.10% |
| 2024-08-16 | 5.40 | 5.46 | 5.34 | 5.43 | 5.24 | qfq | 5,411,260 | 29,266,301 | 0.37% |
| 2024-08-15 | 5.41 | 5.46 | 5.36 | 5.41 | 5.22 | qfq | 5,996,981 | 32,449,172 | 0.19% |
| 2024-08-14 | 5.50 | 5.50 | 5.39 | 5.40 | 5.21 | qfq | 6,653,300 | 36,096,451 | -1.82% |
| 2024-08-13 | 5.52 | 5.54 | 5.43 | 5.50 | 5.31 | qfq | 6,596,988 | 36,119,092 | -0.90% |
| 2024-08-12 | 5.43 | 5.61 | 5.40 | 5.55 | 5.36 | qfq | 9,708,084 | 53,817,600 | 2.21% |
| 2024-08-09 | 5.51 | 5.57 | 5.42 | 5.43 | 5.24 | qfq | 8,345,560 | 45,712,379 | -2.34% |
| 2024-08-08 | 5.43 | 5.61 | 5.41 | 5.56 | 5.37 | qfq | 12,439,709 | 68,746,651 | 3.35% |
| 2024-08-07 | 5.43 | 5.44 | 5.35 | 5.38 | 5.19 | qfq | 4,442,960 | 23,996,977 | -0.92% |
| 2024-08-06 | 5.28 | 5.44 | 5.28 | 5.43 | 5.24 | qfq | 6,972,400 | 37,378,723 | 3.43% |
| 2024-08-05 | 5.35 | 5.43 | 5.25 | 5.25 | 5.07 | qfq | 8,136,460 | 43,461,153 | -2.05% |
| 2024-08-02 | 5.32 | 5.46 | 5.30 | 5.36 | 5.17 | qfq | 10,311,119 | 55,690,713 | 0.56% |
| 2024-08-01 | 5.25 | 5.35 | 5.25 | 5.33 | 5.15 | qfq | 6,975,000 | 37,089,302 | 1.52% |
| 2024-07-31 | 5.09 | 5.26 | 5.00 | 5.25 | 5.07 | qfq | 6,825,521 | 35,415,824 | 3.35% |
| 2024-07-30 | 5.05 | 5.10 | 5.04 | 5.08 | 4.90 | qfq | 3,573,050 | 18,142,929 | 0.40% |
| 2024-07-29 | 5.08 | 5.12 | 5.01 | 5.06 | 4.88 | qfq | 3,653,520 | 18,479,006 | 0.00% |
| 2024-07-26 | 4.99 | 5.09 | 4.98 | 5.06 | 4.88 | qfq | 4,044,401 | 20,464,214 | 1.40% |
| 2024-07-25 | 4.97 | 5.05 | 4.93 | 4.99 | 4.82 | qfq | 3,911,700 | 19,498,532 | 0.00% |
| 2024-07-24 | 5.06 | 5.08 | 4.97 | 4.99 | 4.82 | qfq | 5,239,960 | 26,258,912 | -1.38% |
| 2024-07-23 | 5.18 | 5.18 | 5.06 | 5.06 | 4.88 | qfq | 5,111,620 | 26,103,450 | -1.94% |
| 2024-07-22 | 5.11 | 5.20 | 5.10 | 5.16 | 4.98 | qfq | 4,465,250 | 22,996,656 | 0.19% |
| 2024-07-19 | 5.15 | 5.21 | 5.08 | 5.15 | 4.97 | qfq | 7,176,520 | 36,873,502 | -1.72% |
| 2024-07-18 | 5.16 | 5.30 | 5.07 | 5.24 | 5.06 | qfq | 8,306,784 | 42,788,199 | 1.35% |
| 2024-07-17 | 5.21 | 5.23 | 5.14 | 5.17 | 4.99 | qfq | 2,958,100 | 15,318,425 | -0.58% |
| 2024-07-16 | 5.28 | 5.28 | 5.12 | 5.20 | 5.02 | qfq | 5,594,440 | 29,065,841 | -1.70% |
| 2024-07-15 | 5.47 | 5.47 | 5.27 | 5.29 | 5.11 | qfq | 5,472,260 | 29,094,014 | -2.40% |
| 2024-07-12 | 5.47 | 5.49 | 5.38 | 5.42 | 5.23 | qfq | 5,205,100 | 28,311,006 | 0.00% |
| 2024-07-11 | 5.31 | 5.42 | 5.26 | 5.42 | 5.23 | qfq | 6,908,941 | 37,000,002 | 4.43% |
| 2024-07-10 | 5.27 | 5.30 | 5.18 | 5.19 | 5.01 | qfq | 4,236,420 | 22,157,696 | -1.33% |
| 2024-07-09 | 5.22 | 5.27 | 5.06 | 5.26 | 5.08 | qfq | 7,200,085 | 37,346,442 | 0.77% |
| 2024-07-08 | 5.37 | 5.39 | 5.20 | 5.22 | 5.04 | qfq | 4,939,060 | 25,940,866 | -3.33% |
| 2024-07-05 | 5.21 | 5.40 | 5.20 | 5.40 | 5.21 | qfq | 5,796,161 | 30,769,756 | 3.25% |
| 2024-07-04 | 5.43 | 5.43 | 5.23 | 5.23 | 5.05 | qfq | 6,003,601 | 31,858,283 | -3.51% |
| 2024-07-03 | 5.48 | 5.57 | 5.40 | 5.42 | 5.23 | qfq | 4,709,821 | 25,773,728 | -1.09% |
| 2024-07-02 | 5.47 | 5.54 | 5.44 | 5.48 | 5.29 | qfq | 4,738,291 | 26,096,477 | 0.37% |
| 2024-07-01 | 5.37 | 5.47 | 5.34 | 5.46 | 5.27 | qfq | 4,119,000 | 22,329,776 | 1.49% |
| 2024-06-28 | 5.38 | 5.48 | 5.36 | 5.38 | 5.19 | qfq | 4,646,100 | 25,190,780 | 0.37% |
| 2024-06-27 | 5.50 | 5.50 | 5.35 | 5.36 | 5.17 | qfq | 4,585,780 | 24,865,988 | -2.55% |
| 2024-06-26 | 5.30 | 5.51 | 5.27 | 5.50 | 5.31 | qfq | 6,722,700 | 36,369,895 | 3.77% |
| 2024-06-25 | 5.22 | 5.36 | 5.22 | 5.30 | 5.12 | qfq | 6,009,277 | 31,868,370 | 1.92% |
| 2024-06-24 | 5.43 | 5.43 | 5.20 | 5.20 | 5.02 | qfq | 7,235,943 | 38,161,127 | -4.59% |
| 2024-06-21 | 5.41 | 5.50 | 5.33 | 5.45 | 5.26 | qfq | 4,179,981 | 22,719,047 | 0.55% |
| 2024-06-20 | 5.47 | 5.59 | 5.41 | 5.42 | 5.23 | qfq | 5,917,100 | 32,464,305 | -1.45% |
| 2024-06-19 | 5.58 | 5.61 | 5.48 | 5.50 | 5.31 | qfq | 4,468,680 | 24,686,725 | -1.26% |
| 2024-06-18 | 5.56 | 5.60 | 5.51 | 5.57 | 5.38 | qfq | 4,437,035 | 24,704,161 | 0.54% |
| 2024-06-17 | 5.52 | 5.61 | 5.50 | 5.54 | 5.35 | qfq | 4,496,760 | 25,004,157 | -0.36% |
| 2024-06-14 | 5.59 | 5.63 | 5.50 | 5.56 | 5.37 | qfq | 5,086,004 | 28,215,114 | -0.54% |
| 2024-06-13 | 5.78 | 5.79 | 5.56 | 5.59 | 5.40 | qfq | 6,676,860 | 37,686,855 | -3.12% |
| 2024-06-12 | 5.66 | 5.78 | 5.64 | 5.77 | 5.57 | qfq | 6,491,440 | 37,169,310 | 1.76% |
| 2024-06-11 | 5.60 | 5.68 | 5.49 | 5.67 | 5.47 | qfq | 7,005,444 | 39,207,160 | 1.07% |
| 2024-06-07 | 5.47 | 5.66 | 5.46 | 5.61 | 5.42 | qfq | 10,393,820 | 57,721,404 | -27.52% |
| 2024-06-06 | 8.00 | 8.07 | 7.61 | 7.74 | 5.23 | qfq | 8,108,100 | 63,256,233 | -3.37% |
| 2024-06-05 | 8.24 | 8.25 | 8.01 | 8.01 | 5.42 | qfq | 5,354,901 | 43,436,234 | -2.79% |
| 2024-06-04 | 8.28 | 8.28 | 8.13 | 8.24 | 5.57 | qfq | 5,448,500 | 44,633,203 | -0.36% |
| 2024-06-03 | 8.55 | 8.57 | 8.21 | 8.27 | 5.59 | qfq | 7,177,900 | 59,896,929 | -3.27% |
| 2024-05-31 | 8.49 | 8.57 | 8.47 | 8.55 | 5.78 | qfq | 3,450,719 | 29,406,870 | 0.47% |
| 2024-05-30 | 8.52 | 8.68 | 8.47 | 8.51 | 5.75 | qfq | 6,919,400 | 59,281,526 | 0.35% |
| 2024-05-29 | 8.46 | 8.59 | 8.44 | 8.48 | 5.73 | qfq | 4,283,800 | 36,442,610 | 0.12% |
| 2024-05-28 | 8.69 | 8.70 | 8.46 | 8.47 | 5.73 | qfq | 6,267,700 | 53,607,953 | -2.64% |
| 2024-05-27 | 8.69 | 8.76 | 8.57 | 8.70 | 5.88 | qfq | 7,057,500 | 60,982,760 | 0.12% |
| 2024-05-24 | 8.65 | 8.83 | 8.65 | 8.69 | 5.88 | qfq | 4,973,100 | 43,516,556 | 0.23% |
| 2024-05-23 | 8.85 | 8.86 | 8.63 | 8.67 | 5.86 | qfq | 5,532,300 | 48,210,067 | -2.03% |
| 2024-05-22 | 8.82 | 8.91 | 8.80 | 8.85 | 5.98 | qfq | 4,439,850 | 39,326,022 | 0.34% |
| 2024-05-21 | 8.88 | 8.93 | 8.74 | 8.82 | 5.96 | qfq | 5,228,400 | 46,180,635 | -0.45% |
| 2024-05-20 | 8.70 | 9.09 | 8.69 | 8.86 | 5.99 | qfq | 10,428,700 | 92,710,946 | 1.84% |
| 2024-05-17 | 8.68 | 8.75 | 8.61 | 8.70 | 5.88 | qfq | 6,106,200 | 52,956,362 | 0.00% |
| 2024-05-16 | 8.81 | 8.88 | 8.66 | 8.70 | 5.88 | qfq | 7,863,100 | 68,956,927 | -1.36% |
| 2024-05-15 | 8.90 | 8.93 | 8.81 | 8.82 | 5.96 | qfq | 4,579,200 | 40,595,955 | -0.23% |
| 2024-05-14 | 8.80 | 8.87 | 8.78 | 8.84 | 5.98 | qfq | 5,589,401 | 49,343,722 | 0.68% |
| 2024-05-13 | 8.81 | 8.91 | 8.76 | 8.78 | 5.94 | qfq | 6,867,894 | 60,668,400 | -0.68% |
| 2024-05-10 | 8.92 | 9.03 | 8.82 | 8.84 | 5.98 | qfq | 9,390,800 | 83,635,891 | -1.56% |
| 2024-05-09 | 8.97 | 9.10 | 8.89 | 8.98 | 6.07 | qfq | 9,087,900 | 81,801,668 | -0.11% |
| 2024-05-08 | 8.86 | 9.05 | 8.85 | 8.99 | 6.08 | qfq | 11,031,167 | 98,751,921 | 1.12% |
| 2024-05-07 | 8.79 | 8.90 | 8.72 | 8.89 | 6.01 | qfq | 10,576,528 | 93,341,983 | 0.34% |
| 2024-05-06 | 8.64 | 8.93 | 8.56 | 8.86 | 5.99 | qfq | 12,897,100 | 112,848,987 | 3.63% |
| 2024-04-30 | 8.35 | 8.57 | 8.28 | 8.55 | 5.78 | qfq | 12,343,201 | 104,565,882 | 2.64% |
| 2024-04-29 | 8.18 | 8.35 | 8.18 | 8.33 | 5.63 | qfq | 12,533,899 | 103,666,867 | 1.83% |
| 2024-04-26 | 8.47 | 8.58 | 8.11 | 8.18 | 5.53 | qfq | 26,029,547 | 216,481,162 | 4.20% |
| 2024-04-25 | 7.68 | 7.90 | 7.66 | 7.85 | 5.31 | qfq | 7,201,122 | 56,373,905 | 1.95% |
| 2024-04-24 | 7.58 | 7.70 | 7.52 | 7.70 | 5.21 | qfq | 4,876,605 | 37,199,511 | 2.12% |
| 2024-04-23 | 7.45 | 7.60 | 7.45 | 7.54 | 5.10 | qfq | 4,851,400 | 36,485,908 | 1.34% |
| 2024-04-22 | 7.40 | 7.53 | 7.35 | 7.44 | 5.03 | qfq | 4,158,706 | 30,987,226 | 0.27% |
| 2024-04-19 | 7.43 | 7.55 | 7.37 | 7.42 | 5.02 | qfq | 5,249,701 | 39,071,103 | -0.67% |
| 2024-04-18 | 7.73 | 7.73 | 7.47 | 7.47 | 5.05 | qfq | 5,826,700 | 44,048,020 | -1.45% |
| 2024-04-17 | 7.11 | 7.58 | 7.11 | 7.58 | 5.13 | qfq | 8,536,800 | 63,309,990 | 7.67% |
| 2024-04-16 | 7.49 | 7.51 | 7.03 | 7.04 | 4.76 | qfq | 9,458,401 | 67,656,603 | -6.38% |
| 2024-04-15 | 7.84 | 7.89 | 7.43 | 7.52 | 5.09 | qfq | 10,891,100 | 82,834,862 | -4.08% |
| 2024-04-12 | 7.86 | 7.94 | 7.82 | 7.84 | 5.30 | qfq | 4,065,299 | 32,027,878 | -0.63% |
| 2024-04-11 | 7.86 | 7.97 | 7.80 | 7.89 | 5.34 | qfq | 4,821,900 | 38,146,361 | 0.25% |
| 2024-04-10 | 8.12 | 8.12 | 7.79 | 7.87 | 5.32 | qfq | 6,968,200 | 55,187,015 | -3.08% |
| 2024-04-09 | 7.81 | 8.13 | 7.80 | 8.12 | 5.49 | qfq | 8,475,800 | 67,793,725 | 3.70% |
| 2024-04-08 | 8.06 | 8.07 | 7.82 | 7.83 | 5.29 | qfq | 5,959,900 | 47,284,697 | -2.85% |
| 2024-04-03 | 8.01 | 8.11 | 7.98 | 8.06 | 5.45 | qfq | 6,004,405 | 48,299,845 | 0.00% |
| 2024-04-02 | 8.00 | 8.06 | 7.92 | 8.06 | 5.45 | qfq | 6,464,201 | 51,829,241 | 0.75% |
| 2024-04-01 | 7.86 | 8.00 | 7.85 | 8.00 | 5.41 | qfq | 6,456,305 | 51,156,181 | 1.91% |
| 2024-03-29 | 7.73 | 7.85 | 7.69 | 7.85 | 5.31 | qfq | 5,930,920 | 46,074,400 | 1.29% |
| 2024-03-28 | 7.61 | 7.86 | 7.56 | 7.75 | 5.24 | qfq | 10,275,300 | 79,519,879 | -0.26% |
| 2024-03-27 | 7.70 | 7.96 | 7.66 | 7.77 | 5.25 | qfq | 11,704,899 | 91,748,472 | 1.44% |
| 2024-03-26 | 7.68 | 7.75 | 7.50 | 7.66 | 5.18 | qfq | 5,868,700 | 44,810,865 | -0.65% |
| 2024-03-25 | 7.82 | 7.89 | 7.69 | 7.71 | 5.21 | qfq | 6,187,400 | 48,207,169 | -1.91% |
| 2024-03-22 | 8.03 | 8.03 | 7.78 | 7.86 | 5.31 | qfq | 6,507,115 | 51,191,083 | -2.12% |
| 2024-03-21 | 8.06 | 8.13 | 7.95 | 8.03 | 5.43 | qfq | 5,417,801 | 43,512,008 | -0.12% |
| 2024-03-20 | 7.93 | 8.06 | 7.92 | 8.04 | 5.44 | qfq | 5,509,100 | 44,084,734 | 1.13% |
| 2024-03-19 | 8.00 | 8.07 | 7.94 | 7.95 | 5.38 | qfq | 5,262,602 | 42,091,118 | -0.63% |
| 2024-03-18 | 7.84 | 8.00 | 7.84 | 8.00 | 5.41 | qfq | 7,264,411 | 57,577,361 | 2.17% |
| 2024-03-15 | 7.74 | 7.83 | 7.71 | 7.83 | 5.29 | qfq | 5,581,300 | 43,510,099 | 0.90% |
| 2024-03-14 | 7.86 | 7.93 | 7.68 | 7.76 | 5.25 | qfq | 7,693,100 | 60,100,349 | 0.13% |
| 2024-03-13 | 7.81 | 7.82 | 7.64 | 7.75 | 5.24 | qfq | 7,005,010 | 54,088,657 | -0.51% |
| 2024-03-12 | 7.67 | 7.83 | 7.66 | 7.79 | 5.27 | qfq | 7,964,299 | 61,816,329 | 1.70% |
| 2024-03-11 | 7.53 | 7.66 | 7.48 | 7.66 | 5.18 | qfq | 6,470,218 | 48,951,603 | 2.00% |
| 2024-03-08 | 7.40 | 7.53 | 7.38 | 7.51 | 5.08 | qfq | 5,284,103 | 39,483,865 | 1.35% |
| 2024-03-07 | 7.44 | 7.55 | 7.41 | 7.41 | 5.01 | qfq | 5,986,303 | 44,735,333 | -0.40% |
| 2024-03-06 | 7.46 | 7.50 | 7.35 | 7.44 | 5.03 | qfq | 5,252,905 | 38,994,207 | 0.13% |
| 2024-03-05 | 7.53 | 7.53 | 7.35 | 7.43 | 5.02 | qfq | 6,801,599 | 50,615,692 | -1.85% |
| 2024-03-04 | 7.50 | 7.64 | 7.46 | 7.57 | 5.12 | qfq | 7,909,399 | 59,625,301 | 0.66% |
| 2024-03-01 | 7.51 | 7.59 | 7.43 | 7.52 | 5.09 | qfq | 6,945,020 | 52,021,557 | -0.27% |
| 2024-02-29 | 7.25 | 7.55 | 7.21 | 7.54 | 5.10 | qfq | 10,479,126 | 77,787,417 | 2.72% |
| 2024-02-28 | 7.85 | 8.05 | 7.33 | 7.34 | 4.96 | qfq | 15,403,199 | 119,204,540 | -6.14% |
| 2024-02-27 | 7.58 | 7.82 | 7.57 | 7.82 | 5.29 | qfq | 6,595,259 | 50,964,483 | 2.36% |
| 2024-02-26 | 7.53 | 7.79 | 7.46 | 7.64 | 5.17 | qfq | 9,855,300 | 75,035,342 | 1.87% |
| 2024-02-23 | 7.43 | 7.50 | 7.34 | 7.50 | 5.07 | qfq | 9,362,000 | 69,482,735 | 1.63% |
| 2024-02-22 | 7.24 | 7.38 | 7.20 | 7.38 | 4.99 | qfq | 10,425,450 | 76,178,928 | 1.23% |
| 2024-02-21 | 7.15 | 7.48 | 7.08 | 7.29 | 4.93 | qfq | 11,059,210 | 80,856,802 | 0.28% |
| 2024-02-20 | 7.09 | 7.29 | 6.95 | 7.27 | 4.92 | qfq | 10,777,152 | 77,615,365 | 2.11% |
| 2024-02-19 | 6.98 | 7.24 | 6.89 | 7.12 | 4.81 | qfq | 16,782,359 | 118,645,890 | 3.79% |
| 2024-02-08 | 6.30 | 6.86 | 6.25 | 6.86 | 4.64 | qfq | 18,028,623 | 118,240,158 | 9.94% |
| 2024-02-07 | 6.62 | 6.63 | 6.07 | 6.24 | 4.22 | qfq | 17,442,388 | 110,320,234 | -5.02% |
| 2024-02-06 | 6.14 | 6.76 | 5.96 | 6.57 | 4.44 | qfq | 13,677,800 | 87,141,381 | 2.98% |
| 2024-02-05 | 7.00 | 7.04 | 6.35 | 6.38 | 4.31 | qfq | 12,247,401 | 79,601,349 | -9.63% |
| 2024-02-02 | 7.46 | 7.59 | 6.82 | 7.06 | 4.77 | qfq | 8,528,001 | 61,565,437 | -4.72% |
| 2024-02-01 | 7.60 | 7.66 | 7.31 | 7.41 | 5.01 | qfq | 6,419,600 | 47,978,559 | -2.63% |
| 2024-01-31 | 8.01 | 8.03 | 7.57 | 7.61 | 5.15 | qfq | 8,048,700 | 62,431,026 | -4.99% |
| 2024-01-30 | 8.23 | 8.30 | 7.96 | 8.01 | 5.42 | qfq | 5,272,000 | 43,041,930 | -3.03% |
| 2024-01-29 | 8.57 | 8.65 | 8.26 | 8.26 | 5.59 | qfq | 6,110,500 | 51,405,242 | -3.50% |
| 2024-01-26 | 8.46 | 8.73 | 8.42 | 8.56 | 5.79 | qfq | 6,927,722 | 59,713,857 | 1.18% |
| 2024-01-25 | 8.13 | 8.48 | 8.09 | 8.46 | 5.72 | qfq | 7,351,591 | 61,109,412 | 3.68% |
| 2024-01-24 | 8.03 | 8.17 | 7.77 | 8.16 | 5.52 | qfq | 7,987,000 | 63,805,835 | 1.75% |
| 2024-01-23 | 8.10 | 8.15 | 7.86 | 8.02 | 5.42 | qfq | 6,879,223 | 54,747,951 | -0.74% |
| 2024-01-22 | 8.61 | 8.62 | 8.04 | 8.08 | 5.46 | qfq | 6,706,341 | 55,899,223 | -6.16% |
| 2024-01-19 | 8.70 | 8.77 | 8.61 | 8.61 | 5.82 | qfq | 4,030,200 | 34,984,207 | -0.92% |
| 2024-01-18 | 8.91 | 8.93 | 8.49 | 8.69 | 5.88 | qfq | 8,124,720 | 70,028,441 | -2.47% |
| 2024-01-17 | 9.05 | 9.14 | 8.90 | 8.91 | 6.02 | qfq | 4,360,300 | 39,236,981 | -2.20% |
| 2024-01-16 | 9.18 | 9.18 | 8.95 | 9.11 | 6.16 | qfq | 4,497,800 | 40,779,797 | -0.76% |
| 2024-01-15 | 9.16 | 9.22 | 9.08 | 9.18 | 6.21 | qfq | 3,863,900 | 35,388,495 | 0.33% |
| 2024-01-12 | 9.24 | 9.31 | 9.15 | 9.15 | 6.19 | qfq | 3,833,100 | 35,358,812 | -1.08% |
| 2024-01-11 | 9.20 | 9.28 | 9.16 | 9.25 | 6.25 | qfq | 3,720,400 | 34,273,561 | 0.43% |
| 2024-01-10 | 9.28 | 9.31 | 9.15 | 9.21 | 6.23 | qfq | 3,594,900 | 33,217,968 | -0.86% |
| 2024-01-09 | 9.30 | 9.37 | 9.23 | 9.29 | 6.28 | qfq | 3,803,500 | 35,348,170 | 0.22% |
| 2024-01-08 | 9.38 | 9.44 | 9.26 | 9.27 | 6.27 | qfq | 3,667,764 | 34,306,453 | -1.70% |
| 2024-01-05 | 9.50 | 9.53 | 9.41 | 9.43 | 6.38 | qfq | 5,869,000 | 55,629,931 | -0.95% |
| 2024-01-04 | 9.51 | 9.54 | 9.45 | 9.52 | 6.44 | qfq | 3,638,570 | 34,598,725 | 0.21% |
| 2024-01-03 | 9.43 | 9.60 | 9.42 | 9.50 | 6.42 | qfq | 5,113,600 | 48,610,401 | 0.53% |
| 2024-01-02 | 9.35 | 9.54 | 9.35 | 9.45 | 6.39 | qfq | 7,043,800 | 66,598,003 | 0.85% |
| 2023-12-29 | 9.27 | 9.38 | 9.26 | 9.37 | 6.34 | qfq | 4,871,200 | 45,424,656 | 0.75% |
| 2023-12-28 | 9.20 | 9.32 | 9.10 | 9.30 | 6.29 | qfq | 5,543,000 | 51,227,427 | 1.42% |
| 2023-12-27 | 9.14 | 9.21 | 9.10 | 9.17 | 6.20 | qfq | 3,896,600 | 35,712,327 | 0.33% |
| 2023-12-26 | 9.20 | 9.29 | 9.14 | 9.14 | 6.18 | qfq | 5,445,508 | 50,097,726 | -0.22% |
| 2023-12-25 | 9.22 | 9.30 | 9.08 | 9.16 | 6.19 | qfq | 8,003,300 | 73,351,375 | -1.72% |
| 2023-12-22 | 9.47 | 9.48 | 9.30 | 9.32 | 6.30 | qfq | 4,880,500 | 45,716,923 | -1.69% |
| 2023-12-21 | 9.46 | 9.50 | 9.28 | 9.48 | 6.41 | qfq | 4,671,100 | 43,926,243 | -0.21% |
| 2023-12-20 | 9.55 | 9.64 | 9.50 | 9.50 | 6.42 | qfq | 4,426,500 | 42,310,409 | -0.11% |
| 2023-12-19 | 9.64 | 9.64 | 9.43 | 9.51 | 6.43 | qfq | 5,691,606 | 54,043,008 | -1.04% |
| 2023-12-18 | 9.71 | 9.81 | 9.58 | 9.61 | 6.50 | qfq | 5,853,800 | 56,692,565 | -0.93% |
| 2023-12-15 | 9.86 | 9.88 | 9.68 | 9.70 | 6.56 | qfq | 6,098,011 | 59,449,978 | -1.72% |
| 2023-12-14 | 9.94 | 10.07 | 9.87 | 9.87 | 6.67 | qfq | 7,278,411 | 72,287,139 | -1.00% |
| 2023-12-13 | 9.85 | 10.12 | 9.79 | 9.97 | 6.74 | qfq | 11,280,099 | 112,831,171 | 1.32% |
| 2023-12-12 | 9.84 | 9.94 | 9.81 | 9.84 | 6.65 | qfq | 5,116,399 | 50,434,980 | 0.00% |
| 2023-12-11 | 9.72 | 9.89 | 9.68 | 9.84 | 6.65 | qfq | 7,883,500 | 77,289,304 | 0.51% |
| 2023-12-08 | 9.88 | 9.95 | 9.77 | 9.79 | 6.62 | qfq | 8,485,700 | 83,517,660 | -1.01% |
| 2023-12-07 | 10.09 | 10.14 | 9.88 | 9.89 | 6.69 | qfq | 8,487,700 | 84,587,081 | -2.47% |
| 2023-12-06 | 10.17 | 10.24 | 10.08 | 10.14 | 6.86 | qfq | 6,187,881 | 62,808,480 | 0.00% |
| 2023-12-05 | 10.22 | 10.30 | 10.13 | 10.14 | 6.86 | qfq | 7,264,791 | 74,144,953 | -0.98% |
| 2023-12-04 | 10.31 | 10.38 | 10.18 | 10.24 | 6.92 | qfq | 8,942,280 | 91,794,027 | -0.58% |
| 2023-12-01 | 10.26 | 10.50 | 10.23 | 10.30 | 6.96 | qfq | 9,776,300 | 101,137,800 | 0.19% |
| 2023-11-30 | 10.19 | 10.30 | 10.08 | 10.28 | 6.95 | qfq | 8,568,300 | 87,309,608 | 0.69% |
| 2023-11-29 | 10.37 | 10.44 | 10.19 | 10.21 | 6.90 | qfq | 9,329,200 | 95,827,150 | -2.30% |
| 2023-11-28 | 10.32 | 10.45 | 10.11 | 10.45 | 7.07 | qfq | 13,673,716 | 140,680,592 | 1.26% |
| 2023-11-27 | 10.68 | 10.70 | 10.30 | 10.32 | 6.98 | qfq | 20,095,646 | 209,282,782 | -1.71% |
| 2023-11-24 | 10.45 | 10.62 | 10.34 | 10.50 | 7.10 | qfq | 21,041,236 | 220,474,656 | 0.77% |
| 2023-11-23 | 10.21 | 10.44 | 10.20 | 10.42 | 7.05 | qfq | 16,238,836 | 168,383,922 | 1.96% |
| 2023-11-22 | 10.19 | 10.32 | 10.14 | 10.22 | 6.91 | qfq | 10,916,857 | 111,837,234 | 0.29% |
| 2023-11-21 | 10.16 | 10.26 | 10.11 | 10.19 | 6.89 | qfq | 7,800,900 | 79,462,129 | 0.39% |
| 2023-11-20 | 10.18 | 10.33 | 10.13 | 10.15 | 6.86 | qfq | 9,049,902 | 92,400,316 | -0.20% |
| 2023-11-17 | 9.93 | 10.19 | 9.93 | 10.17 | 6.88 | qfq | 7,069,200 | 71,271,899 | 2.11% |
| 2023-11-16 | 10.09 | 10.14 | 9.95 | 9.96 | 6.73 | qfq | 6,483,300 | 64,885,621 | -1.39% |
| 2023-11-15 | 10.15 | 10.18 | 10.03 | 10.10 | 6.83 | qfq | 6,511,800 | 65,738,625 | 0.10% |
| 2023-11-14 | 10.08 | 10.22 | 10.07 | 10.09 | 6.82 | qfq | 5,729,500 | 58,051,382 | -0.10% |
| 2023-11-13 | 10.17 | 10.21 | 10.02 | 10.10 | 6.83 | qfq | 5,287,100 | 53,291,880 | -0.30% |
| 2023-11-10 | 10.06 | 10.24 | 9.98 | 10.13 | 6.85 | qfq | 6,722,771 | 68,008,193 | 0.40% |
| 2023-11-09 | 10.27 | 10.41 | 10.03 | 10.09 | 6.82 | qfq | 11,405,800 | 116,149,992 | -1.75% |
| 2023-11-08 | 10.17 | 10.38 | 10.13 | 10.27 | 6.94 | qfq | 9,844,095 | 101,100,223 | 0.88% |
| 2023-11-07 | 10.17 | 10.26 | 10.09 | 10.18 | 6.88 | qfq | 8,629,200 | 87,794,889 | 0.00% |
| 2023-11-06 | 10.04 | 10.29 | 10.00 | 10.18 | 6.88 | qfq | 10,844,900 | 110,431,602 | 1.70% |
| 2023-11-03 | 10.03 | 10.12 | 9.98 | 10.01 | 6.77 | qfq | 8,472,400 | 85,042,022 | -0.30% |
| 2023-11-02 | 10.06 | 10.12 | 9.95 | 10.04 | 6.79 | qfq | 7,732,000 | 77,589,726 | -0.20% |
| 2023-11-01 | 10.03 | 10.13 | 9.92 | 10.06 | 6.80 | qfq | 9,723,701 | 97,470,528 | 0.30% |
| 2023-10-31 | 10.09 | 10.22 | 9.95 | 10.03 | 6.78 | qfq | 12,338,723 | 124,672,156 | -0.30% |
| 2023-10-30 | 9.85 | 10.23 | 9.84 | 10.06 | 6.80 | qfq | 16,925,923 | 170,574,657 | 1.72% |
| 2023-10-27 | 9.53 | 9.94 | 9.33 | 9.89 | 6.69 | qfq | 17,830,800 | 172,530,320 | 4.00% |
| 2023-10-26 | 9.54 | 9.62 | 9.42 | 9.51 | 6.43 | qfq | 8,627,500 | 81,942,638 | -1.14% |
| 2023-10-25 | 9.52 | 9.79 | 9.47 | 9.62 | 6.51 | qfq | 12,095,600 | 116,703,404 | 0.84% |
| 2023-10-24 | 9.31 | 9.56 | 9.22 | 9.54 | 6.45 | qfq | 12,022,400 | 113,426,149 | 3.02% |
| 2023-10-23 | 9.50 | 9.50 | 9.18 | 9.26 | 6.26 | qfq | 12,933,000 | 120,041,147 | -2.63% |
| 2023-10-20 | 9.75 | 9.75 | 9.35 | 9.51 | 6.43 | qfq | 13,958,200 | 132,801,109 | -2.56% |
| 2023-10-19 | 10.01 | 10.10 | 9.51 | 9.76 | 6.60 | qfq | 18,325,854 | 178,389,722 | -2.50% |
| 2023-10-18 | 10.16 | 10.28 | 9.97 | 10.01 | 6.77 | qfq | 22,024,301 | 222,256,013 | -3.00% |
| 2023-10-17 | 10.49 | 10.68 | 10.26 | 10.32 | 6.98 | qfq | 25,169,900 | 262,206,915 | -2.55% |
| 2023-10-16 | 10.58 | 11.16 | 10.49 | 10.59 | 7.16 | qfq | 42,933,965 | 462,540,264 | -0.47% |
| 2023-10-13 | 10.22 | 10.83 | 10.22 | 10.64 | 7.19 | qfq | 45,399,990 | 481,213,842 | 2.60% |
| 2023-10-12 | 10.25 | 10.67 | 10.20 | 10.37 | 7.01 | qfq | 44,656,442 | 463,482,030 | 1.37% |
| 2023-10-11 | 9.70 | 10.68 | 9.70 | 10.23 | 6.92 | qfq | 53,126,100 | 550,601,391 | 5.36% |
| 2023-10-10 | 10.00 | 10.00 | 9.62 | 9.71 | 6.57 | qfq | 23,433,100 | 228,171,003 | -3.29% |
| 2023-10-09 | 10.16 | 10.17 | 9.80 | 10.04 | 6.79 | qfq | 21,196,006 | 211,875,518 | -1.28% |
| 2023-09-28 | 10.10 | 10.31 | 9.94 | 10.17 | 6.88 | qfq | 38,234,631 | 387,752,217 | -2.40% |
| 2023-09-27 | 10.19 | 10.64 | 10.00 | 10.42 | 7.05 | qfq | 58,927,867 | 607,144,696 | 2.56% |
| 2023-09-26 | 10.65 | 10.96 | 9.93 | 10.16 | 6.87 | qfq | 65,417,950 | 671,718,226 | -2.78% |
| 2023-09-25 | 9.50 | 10.45 | 9.45 | 10.45 | 7.07 | qfq | 33,790,779 | 347,050,905 | 10.00% |
| 2023-09-22 | 9.24 | 9.51 | 9.19 | 9.50 | 6.42 | qfq | 10,499,400 | 98,637,685 | 2.04% |
| 2023-09-21 | 9.25 | 9.33 | 9.18 | 9.31 | 6.30 | qfq | 7,003,186 | 64,987,313 | 0.54% |
| 2023-09-20 | 9.25 | 9.35 | 9.22 | 9.26 | 6.26 | qfq | 3,709,400 | 34,458,530 | 0.22% |
| 2023-09-19 | 9.28 | 9.36 | 9.23 | 9.24 | 6.25 | qfq | 5,024,700 | 46,683,503 | -0.43% |
| 2023-09-18 | 9.26 | 9.32 | 9.22 | 9.28 | 6.28 | qfq | 7,096,700 | 65,730,681 | 0.43% |
| 2023-09-15 | 9.10 | 9.29 | 9.08 | 9.24 | 6.25 | qfq | 5,947,701 | 54,891,806 | 1.65% |
| 2023-09-14 | 9.12 | 9.16 | 9.05 | 9.09 | 6.15 | qfq | 3,678,250 | 33,454,014 | 0.11% |
| 2023-09-13 | 9.25 | 9.28 | 9.01 | 9.08 | 6.14 | qfq | 4,182,800 | 38,179,544 | -1.73% |
| 2023-09-12 | 9.13 | 9.33 | 9.09 | 9.24 | 6.25 | qfq | 7,181,001 | 66,434,779 | 1.20% |
| 2023-09-11 | 8.97 | 9.17 | 8.95 | 9.13 | 6.17 | qfq | 4,932,801 | 44,940,382 | 2.01% |
| 2023-09-08 | 8.92 | 8.99 | 8.92 | 8.95 | 6.05 | qfq | 1,701,600 | 15,234,809 | 0.00% |
| 2023-09-07 | 9.05 | 9.10 | 8.94 | 8.95 | 6.05 | qfq | 3,648,900 | 32,919,929 | -1.43% |
| 2023-09-06 | 9.08 | 9.12 | 9.05 | 9.08 | 6.14 | qfq | 2,178,300 | 19,778,495 | -0.44% |
| 2023-09-05 | 9.19 | 9.21 | 9.08 | 9.12 | 6.17 | qfq | 3,375,900 | 30,820,463 | -0.87% |
| 2023-09-04 | 9.17 | 9.20 | 9.13 | 9.20 | 6.22 | qfq | 3,500,500 | 32,118,437 | 0.55% |
| 2023-09-01 | 9.15 | 9.17 | 9.07 | 9.15 | 6.19 | qfq | 2,696,000 | 24,595,690 | -0.11% |
| 2023-08-31 | 9.10 | 9.19 | 8.98 | 9.16 | 6.19 | qfq | 4,684,000 | 42,654,140 | 0.33% |
| 2023-08-30 | 9.13 | 9.19 | 9.09 | 9.13 | 6.17 | qfq | 3,405,100 | 31,109,592 | 0.00% |
| 2023-08-29 | 9.00 | 9.14 | 8.95 | 9.13 | 6.17 | qfq | 3,918,800 | 35,619,226 | 1.33% |
| 2023-08-28 | 9.29 | 9.30 | 8.94 | 9.01 | 6.09 | qfq | 8,719,799 | 79,757,044 | 1.24% |
| 2023-08-25 | 8.88 | 9.11 | 8.88 | 8.90 | 6.02 | qfq | 5,327,948 | 47,911,514 | 0.11% |
| 2023-08-24 | 8.86 | 8.97 | 8.74 | 8.89 | 6.01 | qfq | 4,523,772 | 40,176,836 | 0.23% |
| 2023-08-23 | 8.91 | 9.01 | 8.83 | 8.87 | 6.00 | qfq | 2,802,700 | 24,987,962 | -0.78% |
| 2023-08-22 | 8.95 | 9.02 | 8.80 | 8.94 | 6.05 | qfq | 3,570,700 | 31,712,795 | 0.34% |
| 2023-08-21 | 9.00 | 9.08 | 8.91 | 8.91 | 6.02 | qfq | 4,163,100 | 37,418,318 | -1.00% |
| 2023-08-18 | 9.28 | 9.30 | 8.99 | 9.00 | 6.09 | qfq | 8,709,200 | 79,478,570 | -3.33% |
| 2023-08-17 | 9.34 | 9.37 | 9.22 | 9.31 | 6.30 | qfq | 4,991,000 | 46,295,854 | -0.53% |
| 2023-08-16 | 9.32 | 9.55 | 9.31 | 9.36 | 6.33 | qfq | 5,798,600 | 54,784,235 | -0.43% |
| 2023-08-15 | 9.31 | 9.45 | 9.20 | 9.40 | 6.36 | qfq | 5,738,600 | 53,594,449 | 0.75% |
| 2023-08-14 | 9.40 | 9.49 | 9.14 | 9.33 | 6.31 | qfq | 9,089,000 | 84,217,568 | -1.37% |
| 2023-08-11 | 9.41 | 9.73 | 9.40 | 9.46 | 6.40 | qfq | 13,672,200 | 130,566,209 | 0.53% |
| 2023-08-10 | 9.37 | 9.43 | 9.33 | 9.41 | 6.36 | qfq | 4,193,800 | 39,367,858 | 0.11% |
| 2023-08-09 | 9.29 | 9.46 | 9.24 | 9.40 | 6.36 | qfq | 6,026,300 | 56,455,153 | 0.97% |
| 2023-08-08 | 9.22 | 9.39 | 9.19 | 9.31 | 6.30 | qfq | 4,924,300 | 45,775,028 | 0.65% |
| 2023-08-07 | 9.36 | 9.39 | 9.21 | 9.25 | 6.25 | qfq | 5,576,700 | 51,578,229 | -1.60% |
| 2023-08-04 | 9.53 | 9.56 | 9.39 | 9.40 | 6.36 | qfq | 8,642,500 | 81,636,386 | -1.36% |
| 2023-08-03 | 9.48 | 9.63 | 9.47 | 9.53 | 6.44 | qfq | 6,806,721 | 64,934,989 | 0.74% |
| 2023-08-02 | 9.49 | 9.49 | 9.43 | 9.46 | 6.40 | qfq | 3,212,701 | 30,375,771 | -0.21% |
| 2023-08-01 | 9.61 | 9.64 | 9.46 | 9.48 | 6.41 | qfq | 8,036,501 | 76,470,367 | -1.66% |
| 2023-07-31 | 9.75 | 9.78 | 9.61 | 9.64 | 6.52 | qfq | 8,899,765 | 85,992,266 | -0.92% |
| 2023-07-28 | 9.68 | 9.74 | 9.56 | 9.73 | 6.58 | qfq | 3,795,415 | 36,703,751 | 0.62% |
| 2023-07-27 | 9.71 | 9.75 | 9.66 | 9.67 | 6.54 | qfq | 3,153,000 | 30,565,161 | -0.62% |
| 2023-07-26 | 9.72 | 9.77 | 9.66 | 9.73 | 6.58 | qfq | 4,099,370 | 39,863,987 | -0.10% |
| 2023-07-25 | 9.72 | 9.74 | 9.63 | 9.74 | 6.59 | qfq | 4,574,400 | 44,352,313 | 0.52% |
| 2023-07-24 | 9.54 | 9.72 | 9.51 | 9.69 | 6.55 | qfq | 5,762,040 | 55,677,753 | 1.57% |
| 2023-07-21 | 9.45 | 9.63 | 9.43 | 9.54 | 6.45 | qfq | 3,240,401 | 30,915,171 | 0.85% |
| 2023-07-20 | 9.53 | 9.58 | 9.46 | 9.46 | 6.40 | qfq | 3,192,301 | 30,345,979 | -0.42% |
| 2023-07-19 | 9.54 | 9.59 | 9.46 | 9.50 | 6.42 | qfq | 4,066,801 | 38,657,208 | -0.94% |
| 2023-07-18 | 9.57 | 9.60 | 9.48 | 9.59 | 6.48 | qfq | 3,031,847 | 28,924,874 | 0.21% |