RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
安道麦A000553.SZ
最近收盘价5.152026-07-17
最近交易日2026-07-17
成交量（股）18,565,321
成交额（元）97,543,975
日线记录727
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 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 | 5.25 | 5.43 | 5.08 | 5.15 | 5.15 | qfq | 18,565,321 | 97,543,975 | -2.28% |
| 2026-07-16 | 5.35 | 5.40 | 5.26 | 5.27 | 5.27 | qfq | 12,961,702 | 68,750,393 | -3.13% |
| 2026-07-15 | 5.55 | 5.55 | 5.25 | 5.44 | 5.44 | qfq | 23,620,346 | 126,630,561 | -6.69% |
| 2026-07-14 | 5.69 | 5.83 | 5.63 | 5.83 | 5.83 | qfq | 6,846,900 | 39,397,451 | 2.64% |
| 2026-07-13 | 5.78 | 5.79 | 5.63 | 5.68 | 5.68 | qfq | 6,151,556 | 35,037,768 | -1.56% |
| 2026-07-10 | 5.79 | 5.88 | 5.68 | 5.77 | 5.77 | qfq | 6,478,573 | 37,451,714 | -0.35% |
| 2026-07-09 | 5.77 | 5.83 | 5.69 | 5.79 | 5.79 | qfq | 5,897,118 | 33,987,664 | 0.00% |
| 2026-07-08 | 5.72 | 5.80 | 5.62 | 5.79 | 5.79 | qfq | 6,911,881 | 39,580,400 | 1.05% |
| 2026-07-07 | 5.86 | 5.86 | 5.69 | 5.73 | 5.73 | qfq | 7,042,141 | 40,510,449 | -2.39% |
| 2026-07-06 | 5.89 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 6,944,045 | 41,098,870 | -0.34% |
| 2026-07-03 | 5.76 | 6.00 | 5.76 | 5.89 | 5.89 | qfq | 10,618,165 | 62,530,949 | 2.43% |
| 2026-07-02 | 5.49 | 5.87 | 5.46 | 5.75 | 5.75 | qfq | 15,390,346 | 87,913,502 | 4.17% |
| 2026-07-01 | 5.34 | 5.60 | 5.31 | 5.52 | 5.52 | qfq | 9,221,001 | 50,685,589 | 3.18% |
| 2026-06-30 | 5.49 | 5.50 | 5.31 | 5.35 | 5.35 | qfq | 8,205,278 | 44,017,411 | -2.73% |
| 2026-06-29 | 5.54 | 5.56 | 5.27 | 5.50 | 5.50 | qfq | 10,663,001 | 57,948,664 | -0.72% |
| 2026-06-26 | 5.70 | 5.72 | 5.51 | 5.54 | 5.54 | qfq | 9,393,673 | 52,394,905 | -2.81% |
| 2026-06-25 | 5.86 | 5.88 | 5.59 | 5.70 | 5.70 | qfq | 11,707,323 | 66,622,481 | -3.72% |
| 2026-06-24 | 5.91 | 5.99 | 5.85 | 5.92 | 5.92 | qfq | 6,901,001 | 40,859,981 | 0.17% |
| 2026-06-23 | 6.01 | 6.10 | 5.87 | 5.91 | 5.91 | qfq | 8,745,786 | 52,389,460 | -1.50% |
| 2026-06-22 | 5.72 | 6.01 | 5.63 | 6.00 | 6.00 | qfq | 9,564,203 | 55,735,758 | 3.81% |
| 2026-06-18 | 5.85 | 5.88 | 5.72 | 5.78 | 5.78 | qfq | 6,971,484 | 40,308,279 | -1.70% |
| 2026-06-17 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | qfq | 6,854,443 | 40,536,336 | -2.16% |
| 2026-06-16 | 6.03 | 6.14 | 5.96 | 6.01 | 6.01 | qfq | 7,256,557 | 43,687,389 | -0.83% |
| 2026-06-15 | 6.12 | 6.22 | 6.00 | 6.06 | 6.06 | qfq | 7,721,001 | 47,050,634 | 0.17% |
| 2026-06-12 | 5.89 | 6.14 | 5.82 | 6.05 | 6.05 | qfq | 9,499,802 | 57,036,731 | 2.72% |
| 2026-06-11 | 5.81 | 5.94 | 5.77 | 5.89 | 5.89 | qfq | 7,250,910 | 42,503,178 | 0.34% |
| 2026-06-10 | 5.77 | 5.88 | 5.72 | 5.87 | 5.87 | qfq | 6,710,400 | 39,028,030 | 1.73% |
| 2026-06-09 | 5.77 | 5.80 | 5.61 | 5.77 | 5.77 | qfq | 6,339,200 | 36,207,471 | 0.87% |
| 2026-06-08 | 5.95 | 6.03 | 5.68 | 5.72 | 5.72 | qfq | 10,752,400 | 62,592,984 | -4.98% |
| 2026-06-05 | 6.08 | 6.14 | 6.00 | 6.02 | 6.02 | qfq | 7,326,620 | 44,495,696 | -0.82% |
| 2026-06-04 | 6.26 | 6.26 | 6.04 | 6.07 | 6.07 | qfq | 8,926,500 | 54,534,195 | -3.19% |
| 2026-06-03 | 6.26 | 6.29 | 6.14 | 6.27 | 6.27 | qfq | 8,238,765 | 51,166,721 | 0.16% |
| 2026-06-02 | 6.41 | 6.42 | 6.21 | 6.26 | 6.26 | qfq | 8,779,300 | 55,208,260 | -2.34% |
| 2026-06-01 | 6.24 | 6.42 | 6.19 | 6.41 | 6.41 | qfq | 11,396,476 | 72,339,530 | 2.23% |
| 2026-05-29 | 6.33 | 6.39 | 6.20 | 6.27 | 6.27 | qfq | 10,203,047 | 64,232,605 | -0.79% |
| 2026-05-28 | 6.29 | 6.38 | 6.18 | 6.32 | 6.32 | qfq | 8,517,795 | 53,571,262 | 0.48% |
| 2026-05-27 | 6.44 | 6.49 | 6.22 | 6.29 | 6.29 | qfq | 9,382,206 | 59,164,231 | -2.78% |
| 2026-05-26 | 6.49 | 6.53 | 6.33 | 6.47 | 6.47 | qfq | 9,731,601 | 62,366,176 | -0.46% |
| 2026-05-25 | 6.50 | 6.63 | 6.46 | 6.50 | 6.50 | qfq | 9,460,300 | 61,887,942 | 0.00% |
| 2026-05-22 | 6.41 | 6.55 | 6.40 | 6.50 | 6.50 | qfq | 12,418,176 | 80,383,277 | 1.25% |
| 2026-05-21 | 6.70 | 6.71 | 6.40 | 6.42 | 6.42 | qfq | 13,835,598 | 90,948,568 | -4.32% |
| 2026-05-20 | 6.63 | 6.72 | 6.55 | 6.71 | 6.71 | qfq | 13,095,800 | 86,880,859 | 0.45% |
| 2026-05-19 | 6.92 | 6.93 | 6.60 | 6.68 | 6.68 | qfq | 23,730,058 | 158,972,714 | -3.47% |
| 2026-05-18 | 6.90 | 6.97 | 6.66 | 6.92 | 6.92 | qfq | 16,347,701 | 112,004,724 | 0.44% |
| 2026-05-15 | 6.91 | 7.04 | 6.83 | 6.89 | 6.89 | qfq | 15,029,300 | 104,323,186 | -0.29% |
| 2026-05-14 | 7.06 | 7.15 | 6.91 | 6.91 | 6.91 | qfq | 17,626,830 | 123,450,833 | -2.40% |
| 2026-05-13 | 7.09 | 7.24 | 7.06 | 7.08 | 7.08 | qfq | 19,737,599 | 140,639,639 | 0.00% |
| 2026-05-12 | 7.17 | 7.22 | 7.02 | 7.08 | 7.08 | qfq | 23,692,904 | 168,430,887 | -1.94% |
| 2026-05-11 | 7.09 | 7.31 | 7.06 | 7.22 | 7.22 | qfq | 33,212,772 | 239,583,809 | 1.55% |
| 2026-05-08 | 7.31 | 7.50 | 7.06 | 7.11 | 7.11 | qfq | 35,552,868 | 254,749,596 | -3.00% |
| 2026-05-07 | 7.51 | 7.63 | 7.23 | 7.33 | 7.33 | qfq | 49,751,126 | 365,916,357 | -2.27% |
| 2026-05-06 | 7.15 | 7.50 | 7.03 | 7.50 | 7.50 | qfq | 54,130,231 | 394,756,466 | 9.97% |
| 2026-04-30 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | qfq | 12,056,187 | 82,223,195 | 10.00% |
| 2026-04-29 | 6.19 | 6.21 | 6.06 | 6.20 | 6.20 | qfq | 9,261,200 | 56,827,707 | -0.48% |
| 2026-04-28 | 6.21 | 6.33 | 6.16 | 6.23 | 6.23 | qfq | 8,486,544 | 53,117,444 | 0.48% |
| 2026-04-27 | 6.15 | 6.21 | 6.10 | 6.20 | 6.20 | qfq | 5,785,208 | 35,651,244 | 0.32% |
| 2026-04-24 | 6.08 | 6.21 | 6.05 | 6.18 | 6.18 | qfq | 8,337,840 | 51,270,142 | 1.48% |
| 2026-04-23 | 6.11 | 6.18 | 6.03 | 6.09 | 6.09 | qfq | 7,625,915 | 46,505,071 | -0.33% |
| 2026-04-22 | 6.14 | 6.18 | 6.09 | 6.11 | 6.11 | qfq | 7,411,400 | 45,434,400 | -0.49% |
| 2026-04-21 | 6.18 | 6.22 | 6.08 | 6.14 | 6.14 | qfq | 6,388,380 | 39,174,961 | -0.81% |
| 2026-04-20 | 6.18 | 6.29 | 6.14 | 6.19 | 6.19 | qfq | 7,142,628 | 44,368,772 | -0.32% |
| 2026-04-17 | 6.26 | 6.32 | 6.17 | 6.21 | 6.21 | qfq | 7,989,311 | 49,656,499 | -1.27% |
| 2026-04-16 | 6.22 | 6.35 | 6.16 | 6.29 | 6.29 | qfq | 9,892,023 | 61,672,359 | 1.45% |
| 2026-04-15 | 6.33 | 6.39 | 6.18 | 6.20 | 6.20 | qfq | 8,521,379 | 53,062,291 | -2.05% |
| 2026-04-14 | 6.32 | 6.39 | 6.21 | 6.33 | 6.33 | qfq | 8,736,220 | 54,838,397 | 0.48% |
| 2026-04-13 | 6.35 | 6.37 | 6.20 | 6.30 | 6.30 | qfq | 9,462,495 | 59,329,124 | -0.94% |
| 2026-04-10 | 6.43 | 6.44 | 6.29 | 6.36 | 6.36 | qfq | 12,630,600 | 80,492,539 | -0.31% |
| 2026-04-09 | 6.38 | 6.52 | 6.28 | 6.38 | 6.38 | qfq | 18,724,723 | 119,556,328 | 0.47% |
| 2026-04-08 | 6.38 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 19,420,332 | 123,264,819 | -1.70% |
| 2026-04-07 | 6.05 | 6.48 | 6.02 | 6.46 | 6.46 | qfq | 19,552,558 | 124,506,629 | 6.95% |
| 2026-04-03 | 6.34 | 6.37 | 5.97 | 6.04 | 6.04 | qfq | 12,935,778 | 78,460,826 | -4.28% |
| 2026-04-02 | 6.45 | 6.51 | 6.26 | 6.31 | 6.31 | qfq | 13,113,800 | 83,498,036 | -1.56% |
| 2026-04-01 | 6.44 | 6.48 | 6.29 | 6.41 | 6.41 | qfq | 15,305,893 | 97,910,693 | 1.42% |
| 2026-03-31 | 6.47 | 6.49 | 6.28 | 6.32 | 6.32 | qfq | 18,741,205 | 119,682,429 | -2.32% |
| 2026-03-30 | 6.46 | 6.63 | 6.35 | 6.47 | 6.47 | qfq | 42,291,103 | 274,321,060 | -0.15% |
| 2026-03-27 | 5.81 | 6.48 | 5.81 | 6.48 | 6.48 | qfq | 25,950,792 | 162,532,504 | 10.02% |
| 2026-03-26 | 5.91 | 6.10 | 5.86 | 5.89 | 5.89 | qfq | 11,560,948 | 68,780,668 | -0.34% |
| 2026-03-25 | 5.66 | 6.03 | 5.63 | 5.91 | 5.91 | qfq | 16,530,900 | 96,943,500 | 4.42% |
| 2026-03-24 | 5.65 | 5.67 | 5.49 | 5.66 | 5.66 | qfq | 11,541,488 | 64,515,894 | 1.62% |
| 2026-03-23 | 5.60 | 5.80 | 5.51 | 5.57 | 5.57 | qfq | 18,854,023 | 106,485,166 | -2.79% |
| 2026-03-20 | 5.94 | 5.94 | 5.70 | 5.73 | 5.73 | qfq | 18,615,010 | 108,027,286 | -3.05% |
| 2026-03-19 | 6.29 | 6.36 | 5.87 | 5.91 | 5.91 | qfq | 29,241,801 | 176,808,977 | -6.34% |
| 2026-03-18 | 6.52 | 6.52 | 6.25 | 6.31 | 6.31 | qfq | 21,103,558 | 133,899,311 | -2.02% |
| 2026-03-17 | 6.60 | 6.77 | 6.40 | 6.44 | 6.44 | qfq | 27,506,377 | 181,049,108 | -3.01% |
| 2026-03-16 | 6.71 | 7.25 | 6.61 | 6.64 | 6.64 | qfq | 42,674,637 | 293,582,747 | -1.04% |
| 2026-03-13 | 6.88 | 6.95 | 6.68 | 6.71 | 6.71 | qfq | 53,660,369 | 363,785,741 | -1.32% |
| 2026-03-12 | 6.25 | 6.80 | 6.22 | 6.80 | 6.80 | qfq | 31,290,012 | 206,162,152 | 10.03% |
| 2026-03-11 | 5.97 | 6.18 | 5.88 | 6.18 | 6.18 | qfq | 18,479,767 | 111,614,555 | 3.69% |
| 2026-03-10 | 6.17 | 6.24 | 5.94 | 5.96 | 5.96 | qfq | 19,491,301 | 117,226,074 | -3.72% |
| 2026-03-09 | 6.22 | 6.43 | 6.15 | 6.19 | 6.19 | qfq | 17,486,201 | 109,755,148 | -0.64% |
| 2026-03-06 | 5.86 | 6.29 | 5.85 | 6.23 | 6.23 | qfq | 12,966,688 | 79,050,554 | 5.95% |
| 2026-03-05 | 6.03 | 6.06 | 5.86 | 5.88 | 5.88 | qfq | 8,708,333 | 51,565,716 | -1.51% |
| 2026-03-04 | 5.88 | 6.07 | 5.88 | 5.97 | 5.97 | qfq | 9,444,800 | 56,464,448 | 0.00% |
| 2026-03-03 | 6.16 | 6.24 | 5.95 | 5.97 | 5.97 | qfq | 11,215,700 | 68,096,491 | -2.77% |
| 2026-03-02 | 6.12 | 6.23 | 6.05 | 6.14 | 6.14 | qfq | 11,388,371 | 69,851,075 | -1.44% |
| 2026-02-27 | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | qfq | 8,313,468 | 51,437,645 | 0.97% |
| 2026-02-26 | 6.26 | 6.31 | 6.11 | 6.17 | 6.17 | qfq | 9,349,979 | 57,888,652 | -1.28% |
| 2026-02-25 | 6.24 | 6.40 | 6.21 | 6.25 | 6.25 | qfq | 13,399,897 | 84,392,521 | 0.97% |
| 2026-02-24 | 5.96 | 6.24 | 5.96 | 6.19 | 6.19 | qfq | 16,050,986 | 98,195,226 | 5.45% |
| 2026-02-13 | 6.02 | 6.03 | 5.83 | 5.87 | 5.87 | qfq | 10,215,500 | 60,228,950 | -2.33% |
| 2026-02-12 | 6.15 | 6.18 | 6.01 | 6.01 | 6.01 | qfq | 8,625,401 | 52,306,723 | -2.28% |
| 2026-02-11 | 6.13 | 6.23 | 6.06 | 6.15 | 6.15 | qfq | 9,284,201 | 57,166,705 | 0.33% |
| 2026-02-10 | 6.21 | 6.28 | 6.06 | 6.13 | 6.13 | qfq | 12,433,389 | 76,391,308 | -0.16% |
| 2026-02-09 | 6.11 | 6.24 | 6.02 | 6.14 | 6.14 | qfq | 14,219,456 | 86,886,996 | 1.49% |
| 2026-02-06 | 5.91 | 6.13 | 5.90 | 6.05 | 6.05 | qfq | 7,827,400 | 47,406,668 | 0.83% |
| 2026-02-05 | 6.01 | 6.10 | 5.97 | 6.00 | 6.00 | qfq | 6,992,270 | 42,126,560 | -0.83% |
| 2026-02-04 | 5.95 | 6.07 | 5.92 | 6.05 | 6.05 | qfq | 8,800,966 | 52,886,596 | 2.02% |
| 2026-02-03 | 5.98 | 6.01 | 5.86 | 5.93 | 5.93 | qfq | 10,525,581 | 62,464,689 | 0.51% |
| 2026-02-02 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | qfq | 14,861,400 | 89,225,382 | -5.30% |
| 2026-01-30 | 6.20 | 6.26 | 6.03 | 6.23 | 6.23 | qfq | 13,642,900 | 84,079,857 | -0.48% |
| 2026-01-29 | 6.22 | 6.33 | 6.15 | 6.26 | 6.26 | qfq | 8,674,745 | 54,388,059 | 0.32% |
| 2026-01-28 | 6.17 | 6.28 | 6.15 | 6.24 | 6.24 | qfq | 8,436,688 | 52,538,806 | 1.13% |
| 2026-01-27 | 6.22 | 6.24 | 6.02 | 6.17 | 6.17 | qfq | 7,312,600 | 44,964,086 | -0.80% |
| 2026-01-26 | 6.21 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 8,564,910 | 53,165,936 | -0.32% |
| 2026-01-23 | 6.12 | 6.28 | 6.07 | 6.24 | 6.24 | qfq | 11,304,980 | 69,792,270 | 1.96% |
| 2026-01-22 | 6.01 | 6.14 | 5.96 | 6.12 | 6.12 | qfq | 9,882,201 | 60,152,175 | 2.17% |
| 2026-01-21 | 6.00 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 8,438,880 | 50,334,502 | -0.99% |
| 2026-01-20 | 5.85 | 6.07 | 5.84 | 6.05 | 6.05 | qfq | 13,589,300 | 81,029,692 | 3.77% |
| 2026-01-19 | 5.64 | 5.86 | 5.58 | 5.83 | 5.83 | qfq | 9,569,962 | 55,199,435 | 3.19% |
| 2026-01-16 | 5.75 | 5.77 | 5.63 | 5.65 | 5.65 | qfq | 6,536,420 | 37,078,185 | -1.22% |
| 2026-01-15 | 5.68 | 5.78 | 5.66 | 5.72 | 5.72 | qfq | 7,103,900 | 40,576,887 | 0.18% |
| 2026-01-14 | 5.68 | 5.80 | 5.64 | 5.71 | 5.71 | qfq | 9,964,452 | 57,026,808 | 0.35% |
| 2026-01-13 | 5.72 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 8,564,193 | 49,040,089 | -0.35% |
| 2026-01-12 | 5.66 | 5.77 | 5.62 | 5.71 | 5.71 | qfq | 12,978,820 | 73,874,332 | 1.06% |
| 2026-01-09 | 5.63 | 5.67 | 5.56 | 5.65 | 5.65 | qfq | 7,431,200 | 41,716,369 | 0.18% |
| 2026-01-08 | 5.62 | 5.68 | 5.57 | 5.64 | 5.64 | qfq | 6,288,342 | 35,368,637 | 0.36% |
| 2026-01-07 | 5.76 | 5.76 | 5.60 | 5.62 | 5.62 | qfq | 7,905,345 | 44,652,881 | -1.58% |
| 2026-01-06 | 5.58 | 5.73 | 5.58 | 5.71 | 5.71 | qfq | 9,846,762 | 55,887,203 | 2.33% |
| 2026-01-05 | 5.54 | 5.68 | 5.50 | 5.58 | 5.58 | qfq | 7,237,906 | 40,543,141 | 1.82% |
| 2025-12-31 | 5.53 | 5.57 | 5.42 | 5.48 | 5.48 | qfq | 8,441,930 | 46,238,308 | -0.90% |
| 2025-12-30 | 5.61 | 5.62 | 5.49 | 5.53 | 5.53 | qfq | 8,738,012 | 48,582,261 | -1.43% |
| 2025-12-29 | 5.85 | 5.85 | 5.59 | 5.61 | 5.61 | qfq | 12,769,100 | 72,421,491 | -3.77% |
| 2025-12-26 | 5.95 | 6.03 | 5.81 | 5.83 | 5.83 | qfq | 6,747,914 | 39,658,433 | -2.18% |
| 2025-12-25 | 5.95 | 5.97 | 5.89 | 5.96 | 5.96 | qfq | 4,528,800 | 26,925,365 | 0.68% |
| 2025-12-24 | 5.90 | 5.94 | 5.85 | 5.92 | 5.92 | qfq | 5,208,092 | 30,700,065 | 0.34% |
| 2025-12-23 | 5.95 | 6.00 | 5.82 | 5.90 | 5.90 | qfq | 7,626,100 | 44,996,309 | -1.17% |
| 2025-12-22 | 5.98 | 6.08 | 5.95 | 5.97 | 5.97 | qfq | 6,158,357 | 37,021,419 | -0.17% |
| 2025-12-19 | 5.91 | 6.03 | 5.87 | 5.98 | 5.98 | qfq | 7,963,790 | 47,546,410 | 1.18% |
| 2025-12-18 | 5.84 | 5.95 | 5.83 | 5.91 | 5.91 | qfq | 3,562,800 | 21,099,721 | 0.85% |
| 2025-12-17 | 5.79 | 5.90 | 5.72 | 5.86 | 5.86 | qfq | 5,462,448 | 31,798,351 | 1.38% |
| 2025-12-16 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 4,794,100 | 27,718,361 | -1.37% |
| 2025-12-15 | 5.92 | 5.92 | 5.76 | 5.86 | 5.86 | qfq | 4,123,055 | 24,059,696 | 0.34% |
| 2025-12-12 | 5.87 | 5.96 | 5.81 | 5.84 | 5.84 | qfq | 6,651,674 | 39,155,180 | -0.85% |
| 2025-12-11 | 5.99 | 5.99 | 5.88 | 5.89 | 5.89 | qfq | 3,341,000 | 19,756,454 | -1.17% |
| 2025-12-10 | 5.99 | 6.00 | 5.89 | 5.96 | 5.96 | qfq | 4,461,700 | 26,545,346 | 0.17% |
| 2025-12-09 | 6.06 | 6.09 | 5.94 | 5.95 | 5.95 | qfq | 5,315,250 | 31,828,618 | -2.14% |
| 2025-12-08 | 6.17 | 6.21 | 6.06 | 6.08 | 6.08 | qfq | 4,309,600 | 26,331,417 | -1.46% |
| 2025-12-05 | 6.03 | 6.20 | 6.02 | 6.17 | 6.17 | qfq | 4,249,126 | 26,012,524 | 1.98% |
| 2025-12-04 | 6.09 | 6.20 | 6.03 | 6.05 | 6.05 | qfq | 4,154,700 | 25,297,058 | -1.47% |
| 2025-12-03 | 6.19 | 6.25 | 6.09 | 6.14 | 6.14 | qfq | 6,936,301 | 42,801,993 | -1.13% |
| 2025-12-02 | 6.23 | 6.32 | 6.18 | 6.21 | 6.21 | qfq | 8,744,754 | 54,567,652 | -0.96% |
| 2025-12-01 | 6.30 | 6.32 | 6.17 | 6.27 | 6.27 | qfq | 7,965,464 | 49,568,666 | 0.32% |
| 2025-11-28 | 6.19 | 6.28 | 6.16 | 6.25 | 6.25 | qfq | 4,749,800 | 29,522,498 | 0.48% |
| 2025-11-27 | 6.21 | 6.25 | 6.14 | 6.22 | 6.22 | qfq | 5,543,300 | 34,404,240 | 0.65% |
| 2025-11-26 | 6.26 | 6.30 | 6.16 | 6.18 | 6.18 | qfq | 6,383,700 | 39,816,685 | -1.12% |
| 2025-11-25 | 6.26 | 6.28 | 6.16 | 6.25 | 6.25 | qfq | 9,320,708 | 57,985,378 | 0.48% |
| 2025-11-24 | 6.22 | 6.29 | 6.08 | 6.22 | 6.22 | qfq | 12,310,380 | 76,419,518 | 0.97% |
| 2025-11-21 | 6.48 | 6.90 | 6.16 | 6.16 | 6.16 | qfq | 17,112,532 | 110,152,519 | -4.20% |
| 2025-11-20 | 6.51 | 6.55 | 6.37 | 6.43 | 6.43 | qfq | 5,158,101 | 33,317,111 | -0.62% |
| 2025-11-19 | 6.60 | 6.68 | 6.45 | 6.47 | 6.47 | qfq | 6,283,503 | 41,005,220 | -1.97% |
| 2025-11-18 | 6.83 | 6.87 | 6.56 | 6.60 | 6.60 | qfq | 8,333,554 | 55,367,198 | -3.37% |
| 2025-11-17 | 6.84 | 7.00 | 6.81 | 6.83 | 6.83 | qfq | 8,182,400 | 56,256,552 | -0.15% |
| 2025-11-14 | 6.79 | 6.93 | 6.76 | 6.84 | 6.84 | qfq | 7,684,200 | 52,881,707 | 0.15% |
| 2025-11-13 | 6.71 | 6.84 | 6.70 | 6.83 | 6.83 | qfq | 7,400,656 | 50,317,531 | 1.49% |
| 2025-11-12 | 6.74 | 6.78 | 6.66 | 6.73 | 6.73 | qfq | 5,413,900 | 36,270,751 | -0.15% |
| 2025-11-11 | 6.78 | 6.78 | 6.66 | 6.74 | 6.74 | qfq | 6,549,110 | 44,087,020 | -0.15% |
| 2025-11-10 | 6.66 | 6.77 | 6.66 | 6.75 | 6.75 | qfq | 6,300,500 | 42,306,858 | 1.35% |
| 2025-11-07 | 6.56 | 6.72 | 6.54 | 6.66 | 6.66 | qfq | 7,635,601 | 50,880,675 | 1.52% |
| 2025-11-06 | 6.53 | 6.69 | 6.51 | 6.56 | 6.56 | qfq | 7,258,902 | 47,743,843 | 1.08% |
| 2025-11-05 | 6.50 | 6.56 | 6.33 | 6.49 | 6.49 | qfq | 6,138,479 | 39,669,525 | 0.00% |
| 2025-11-04 | 6.59 | 6.61 | 6.42 | 6.49 | 6.49 | qfq | 4,973,709 | 32,402,294 | -1.37% |
| 2025-11-03 | 6.40 | 6.63 | 6.38 | 6.58 | 6.58 | qfq | 8,076,115 | 52,688,393 | 2.49% |
| 2025-10-31 | 6.30 | 6.51 | 6.30 | 6.42 | 6.42 | qfq | 8,307,156 | 53,380,064 | 1.74% |
| 2025-10-30 | 6.53 | 6.53 | 6.20 | 6.31 | 6.31 | qfq | 9,708,300 | 61,388,549 | -3.52% |
| 2025-10-29 | 6.49 | 6.54 | 6.41 | 6.54 | 6.54 | qfq | 4,446,001 | 28,788,644 | 0.62% |
| 2025-10-28 | 6.48 | 6.55 | 6.44 | 6.50 | 6.50 | qfq | 4,956,700 | 32,202,632 | 0.31% |
| 2025-10-27 | 6.47 | 6.56 | 6.44 | 6.48 | 6.48 | qfq | 4,500,200 | 29,227,216 | 0.00% |
| 2025-10-24 | 6.61 | 6.66 | 6.46 | 6.48 | 6.48 | qfq | 5,416,700 | 35,357,155 | -1.97% |
| 2025-10-23 | 6.50 | 6.61 | 6.43 | 6.61 | 6.61 | qfq | 3,925,646 | 25,536,385 | 1.38% |
| 2025-10-22 | 6.57 | 6.61 | 6.50 | 6.52 | 6.52 | qfq | 3,972,401 | 26,032,515 | -0.76% |
| 2025-10-21 | 6.51 | 6.59 | 6.47 | 6.57 | 6.57 | qfq | 4,924,785 | 32,243,008 | 1.55% |
| 2025-10-20 | 6.49 | 6.51 | 6.36 | 6.47 | 6.47 | qfq | 4,214,900 | 27,112,137 | 1.09% |
| 2025-10-17 | 6.48 | 6.58 | 6.37 | 6.40 | 6.40 | qfq | 4,741,700 | 30,605,385 | -0.93% |
| 2025-10-16 | 6.49 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 4,269,301 | 27,612,170 | -0.92% |
| 2025-10-15 | 6.46 | 6.57 | 6.43 | 6.52 | 6.52 | qfq | 5,585,100 | 36,248,860 | 1.40% |
| 2025-10-14 | 6.56 | 6.66 | 6.42 | 6.43 | 6.43 | qfq | 7,124,661 | 46,453,579 | -1.23% |
| 2025-10-13 | 6.45 | 6.52 | 6.32 | 6.51 | 6.51 | qfq | 7,322,301 | 47,099,451 | -0.61% |
| 2025-10-10 | 6.30 | 6.58 | 6.25 | 6.55 | 6.55 | qfq | 9,855,255 | 64,115,098 | 3.97% |
| 2025-10-09 | 6.49 | 6.57 | 6.21 | 6.30 | 6.30 | qfq | 9,923,255 | 62,290,036 | -3.08% |
| 2025-09-30 | 6.49 | 6.52 | 6.43 | 6.50 | 6.50 | qfq | 3,141,400 | 20,380,827 | 0.15% |
| 2025-09-29 | 6.39 | 6.51 | 6.31 | 6.49 | 6.49 | qfq | 4,338,280 | 27,916,455 | 1.25% |
| 2025-09-26 | 6.39 | 6.49 | 6.33 | 6.41 | 6.41 | qfq | 3,920,500 | 25,193,055 | 0.31% |
| 2025-09-25 | 6.51 | 6.51 | 6.36 | 6.39 | 6.39 | qfq | 3,359,700 | 21,533,005 | -1.84% |
| 2025-09-24 | 6.40 | 6.53 | 6.36 | 6.51 | 6.51 | qfq | 3,775,700 | 24,413,062 | 1.88% |
| 2025-09-23 | 6.45 | 6.49 | 6.27 | 6.39 | 6.39 | qfq | 5,713,586 | 36,275,072 | -1.08% |
| 2025-09-22 | 6.62 | 6.62 | 6.38 | 6.46 | 6.46 | qfq | 5,444,254 | 35,111,243 | -2.27% |
| 2025-09-19 | 6.58 | 6.63 | 6.54 | 6.61 | 6.61 | qfq | 4,215,918 | 27,784,960 | 0.46% |
| 2025-09-18 | 6.72 | 6.80 | 6.52 | 6.58 | 6.58 | qfq | 7,359,205 | 48,991,044 | -2.23% |
| 2025-09-17 | 6.75 | 6.79 | 6.71 | 6.73 | 6.73 | qfq | 4,266,700 | 28,771,351 | -0.59% |
| 2025-09-16 | 6.89 | 6.93 | 6.68 | 6.77 | 6.77 | qfq | 6,337,100 | 42,958,265 | -1.31% |
| 2025-09-15 | 6.91 | 6.95 | 6.80 | 6.86 | 6.86 | qfq | 4,391,100 | 30,126,676 | -0.72% |
| 2025-09-12 | 6.92 | 6.98 | 6.79 | 6.91 | 6.91 | qfq | 4,672,854 | 32,124,818 | -0.14% |
| 2025-09-11 | 6.81 | 6.94 | 6.75 | 6.92 | 6.92 | qfq | 6,003,654 | 41,064,174 | 1.32% |
| 2025-09-10 | 6.96 | 7.00 | 6.73 | 6.83 | 6.83 | qfq | 5,939,094 | 40,552,530 | -2.29% |
| 2025-09-09 | 7.02 | 7.10 | 6.93 | 6.99 | 6.99 | qfq | 6,317,000 | 44,310,509 | -0.99% |
| 2025-09-08 | 6.83 | 7.08 | 6.75 | 7.06 | 7.06 | qfq | 9,610,088 | 67,013,785 | 3.37% |
| 2025-09-05 | 6.70 | 6.84 | 6.65 | 6.83 | 6.83 | qfq | 4,628,000 | 31,287,647 | 2.09% |
| 2025-09-04 | 6.64 | 6.73 | 6.58 | 6.69 | 6.69 | qfq | 5,700,575 | 38,038,670 | 0.75% |
| 2025-09-03 | 6.83 | 6.84 | 6.63 | 6.64 | 6.64 | qfq | 4,924,718 | 32,995,266 | -2.50% |
| 2025-09-02 | 7.01 | 7.03 | 6.75 | 6.81 | 6.81 | qfq | 7,614,995 | 52,007,570 | -2.85% |
| 2025-09-01 | 6.94 | 7.27 | 6.80 | 7.01 | 7.01 | qfq | 13,085,400 | 92,561,695 | 0.43% |
| 2025-08-29 | 6.90 | 7.05 | 6.81 | 6.98 | 6.98 | qfq | 9,892,601 | 68,592,249 | 1.90% |
| 2025-08-28 | 6.86 | 6.93 | 6.60 | 6.85 | 6.85 | qfq | 8,534,033 | 57,884,276 | 0.00% |
| 2025-08-27 | 7.10 | 7.14 | 6.85 | 6.85 | 6.85 | qfq | 8,047,392 | 56,183,882 | -3.52% |
| 2025-08-26 | 7.01 | 7.17 | 6.97 | 7.10 | 7.10 | qfq | 8,761,477 | 62,201,289 | 1.28% |
| 2025-08-25 | 7.01 | 7.10 | 6.94 | 7.01 | 7.01 | qfq | 8,558,382 | 59,955,132 | -0.28% |
| 2025-08-22 | 7.10 | 7.12 | 6.95 | 7.03 | 7.03 | qfq | 6,051,758 | 42,418,926 | -0.85% |
| 2025-08-21 | 6.99 | 7.18 | 6.96 | 7.09 | 7.09 | qfq | 9,458,748 | 67,098,750 | 1.58% |
| 2025-08-20 | 6.90 | 6.98 | 6.88 | 6.98 | 6.98 | qfq | 6,213,432 | 43,111,249 | 1.01% |
| 2025-08-19 | 6.84 | 6.96 | 6.81 | 6.91 | 6.91 | qfq | 7,320,302 | 50,377,233 | 0.73% |
| 2025-08-18 | 6.89 | 6.91 | 6.80 | 6.86 | 6.86 | qfq | 6,163,006 | 42,295,470 | 0.00% |
| 2025-08-15 | 6.80 | 6.88 | 6.79 | 6.86 | 6.86 | qfq | 5,922,524 | 40,502,096 | 0.59% |
| 2025-08-14 | 6.92 | 6.95 | 6.80 | 6.82 | 6.82 | qfq | 6,407,351 | 44,038,875 | -1.59% |
| 2025-08-13 | 6.95 | 6.98 | 6.84 | 6.93 | 6.93 | qfq | 6,025,919 | 41,656,877 | 0.58% |
| 2025-08-12 | 6.95 | 6.96 | 6.86 | 6.89 | 6.89 | qfq | 5,556,132 | 38,307,201 | -1.01% |
| 2025-08-11 | 6.90 | 7.00 | 6.87 | 6.96 | 6.96 | qfq | 6,873,076 | 47,722,203 | 0.87% |
| 2025-08-08 | 6.86 | 6.96 | 6.82 | 6.90 | 6.90 | qfq | 6,343,200 | 43,686,694 | 0.15% |
| 2025-08-07 | 6.94 | 6.95 | 6.86 | 6.89 | 6.89 | qfq | 5,632,668 | 38,823,628 | -0.72% |
| 2025-08-06 | 6.91 | 6.98 | 6.83 | 6.94 | 6.94 | qfq | 6,554,790 | 45,332,794 | 0.43% |
| 2025-08-05 | 6.91 | 6.95 | 6.87 | 6.91 | 6.91 | qfq | 5,777,482 | 39,885,717 | 0.00% |
| 2025-08-04 | 6.91 | 6.95 | 6.80 | 6.91 | 6.91 | qfq | 6,121,400 | 42,068,467 | -0.72% |
| 2025-08-01 | 7.11 | 7.20 | 6.94 | 6.96 | 6.96 | qfq | 8,918,737 | 62,758,497 | -2.25% |
| 2025-07-31 | 7.37 | 7.40 | 7.09 | 7.12 | 7.12 | qfq | 8,795,369 | 63,212,041 | -3.78% |
| 2025-07-30 | 7.33 | 7.52 | 7.27 | 7.40 | 7.40 | qfq | 8,175,518 | 60,709,097 | 0.95% |
| 2025-07-29 | 7.48 | 7.50 | 7.11 | 7.33 | 7.33 | qfq | 9,007,352 | 65,514,772 | -2.27% |
| 2025-07-28 | 7.44 | 7.52 | 7.25 | 7.50 | 7.50 | qfq | 9,468,361 | 70,424,400 | 0.40% |
| 2025-07-25 | 7.22 | 7.52 | 7.20 | 7.47 | 7.47 | qfq | 10,588,830 | 78,223,561 | 3.46% |
| 2025-07-24 | 7.15 | 7.25 | 7.07 | 7.22 | 7.22 | qfq | 7,188,847 | 51,512,816 | 1.69% |
| 2025-07-23 | 7.15 | 7.23 | 7.07 | 7.10 | 7.10 | qfq | 7,054,107 | 50,496,443 | -0.28% |
| 2025-07-22 | 7.05 | 7.12 | 6.93 | 7.12 | 7.12 | qfq | 8,525,534 | 59,942,039 | 1.42% |
| 2025-07-21 | 6.84 | 7.06 | 6.80 | 7.02 | 7.02 | qfq | 8,792,648 | 61,638,029 | 2.78% |
| 2025-07-18 | 6.89 | 6.94 | 6.76 | 6.83 | 6.83 | qfq | 8,331,092 | 56,748,905 | -1.01% |
| 2025-07-17 | 6.85 | 6.91 | 6.78 | 6.90 | 6.90 | qfq | 8,285,226 | 56,626,605 | 1.32% |
| 2025-07-16 | 6.92 | 6.92 | 6.76 | 6.81 | 6.81 | qfq | 17,201,337 | 117,375,279 | -1.59% |
| 2025-07-15 | 7.42 | 7.43 | 6.92 | 6.92 | 6.92 | qfq | 15,635,225 | 109,879,060 | -10.01% |
| 2025-07-14 | 7.48 | 7.70 | 7.46 | 7.69 | 7.69 | qfq | 8,624,532 | 65,406,297 | 2.40% |
| 2025-07-11 | 7.47 | 7.53 | 7.43 | 7.51 | 7.51 | qfq | 5,062,551 | 37,897,954 | 0.67% |
| 2025-07-10 | 7.36 | 7.47 | 7.36 | 7.46 | 7.46 | qfq | 4,503,487 | 33,449,173 | 1.50% |
| 2025-07-09 | 7.50 | 7.51 | 7.33 | 7.35 | 7.35 | qfq | 4,998,463 | 36,899,712 | -1.74% |
| 2025-07-08 | 7.38 | 7.49 | 7.36 | 7.48 | 7.48 | qfq | 4,530,684 | 33,728,761 | 1.22% |
| 2025-07-07 | 7.38 | 7.44 | 7.35 | 7.39 | 7.39 | qfq | 4,951,300 | 36,641,986 | 0.14% |
| 2025-07-04 | 7.40 | 7.45 | 7.33 | 7.38 | 7.38 | qfq | 5,708,302 | 42,136,692 | 0.68% |
| 2025-07-03 | 7.42 | 7.45 | 7.20 | 7.33 | 7.33 | qfq | 7,295,710 | 53,172,223 | -1.48% |
| 2025-07-02 | 7.36 | 7.45 | 7.35 | 7.44 | 7.44 | qfq | 6,316,908 | 46,826,602 | 0.68% |
| 2025-07-01 | 7.24 | 7.45 | 7.22 | 7.39 | 7.39 | qfq | 8,539,689 | 62,907,879 | 2.35% |
| 2025-06-30 | 7.13 | 7.26 | 7.07 | 7.22 | 7.22 | qfq | 6,263,346 | 44,945,320 | 1.55% |
| 2025-06-27 | 7.07 | 7.15 | 7.04 | 7.11 | 7.11 | qfq | 4,624,653 | 32,821,580 | 0.99% |
| 2025-06-26 | 7.10 | 7.11 | 7.01 | 7.04 | 7.04 | qfq | 5,122,600 | 36,168,246 | -0.42% |
| 2025-06-25 | 7.24 | 7.28 | 7.05 | 7.07 | 7.07 | qfq | 6,062,369 | 43,149,261 | -2.35% |
| 2025-06-24 | 7.16 | 7.25 | 7.03 | 7.24 | 7.24 | qfq | 6,014,070 | 43,084,004 | 1.69% |
| 2025-06-23 | 6.95 | 7.14 | 6.82 | 7.12 | 7.12 | qfq | 7,893,100 | 55,090,011 | 2.15% |
| 2025-06-20 | 7.01 | 7.13 | 6.97 | 6.97 | 6.97 | qfq | 6,618,768 | 46,659,121 | -0.43% |
| 2025-06-19 | 7.01 | 7.12 | 6.92 | 7.00 | 7.00 | qfq | 9,266,541 | 65,001,555 | -1.41% |
| 2025-06-18 | 7.33 | 7.41 | 7.08 | 7.10 | 7.10 | qfq | 10,112,900 | 72,526,251 | -3.40% |
| 2025-06-17 | 7.23 | 7.52 | 7.20 | 7.35 | 7.35 | qfq | 10,745,876 | 79,456,588 | 1.80% |
| 2025-06-16 | 7.29 | 7.37 | 7.18 | 7.22 | 7.22 | qfq | 5,983,801 | 43,453,439 | -1.37% |
| 2025-06-13 | 7.34 | 7.39 | 7.28 | 7.32 | 7.32 | qfq | 6,358,009 | 46,574,174 | -0.68% |
| 2025-06-12 | 7.24 | 7.43 | 7.22 | 7.37 | 7.37 | qfq | 9,323,951 | 68,489,078 | 1.66% |
| 2025-06-11 | 7.21 | 7.30 | 7.11 | 7.25 | 7.25 | qfq | 7,593,500 | 54,626,867 | 1.40% |
| 2025-06-10 | 7.28 | 7.32 | 7.08 | 7.15 | 7.15 | qfq | 8,062,554 | 57,999,050 | -1.52% |
| 2025-06-09 | 7.16 | 7.40 | 7.13 | 7.26 | 7.26 | qfq | 11,075,912 | 80,342,573 | 1.11% |
| 2025-06-06 | 7.08 | 7.27 | 7.01 | 7.18 | 7.18 | qfq | 9,614,959 | 68,989,331 | 1.99% |
| 2025-06-05 | 6.96 | 7.12 | 6.95 | 7.04 | 7.04 | qfq | 6,495,605 | 45,778,233 | 0.72% |
| 2025-06-04 | 6.99 | 7.01 | 6.93 | 6.99 | 6.99 | qfq | 5,062,300 | 35,292,098 | 0.00% |
| 2025-06-03 | 6.91 | 7.09 | 6.91 | 6.99 | 6.99 | qfq | 6,508,558 | 45,579,104 | 0.58% |
| 2025-05-30 | 6.89 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 7,365,300 | 51,445,912 | 0.43% |
| 2025-05-29 | 6.81 | 6.95 | 6.81 | 6.92 | 6.92 | qfq | 10,712,421 | 73,928,992 | 0.14% |
| 2025-05-28 | 7.20 | 7.21 | 6.80 | 6.91 | 6.91 | qfq | 15,762,440 | 109,040,995 | -3.22% |
| 2025-05-27 | 6.93 | 7.18 | 6.89 | 7.14 | 7.14 | qfq | 11,226,802 | 79,077,187 | 3.18% |
| 2025-05-26 | 6.99 | 7.10 | 6.80 | 6.92 | 6.92 | qfq | 6,318,402 | 43,790,367 | -0.72% |
| 2025-05-23 | 6.94 | 7.06 | 6.93 | 6.97 | 6.97 | qfq | 5,836,420 | 40,806,821 | 0.14% |
| 2025-05-22 | 6.96 | 7.04 | 6.89 | 6.96 | 6.96 | qfq | 6,170,200 | 42,961,163 | -0.57% |
| 2025-05-21 | 7.04 | 7.16 | 6.95 | 7.00 | 7.00 | qfq | 8,650,700 | 60,779,977 | 0.00% |
| 2025-05-20 | 6.87 | 7.17 | 6.86 | 7.00 | 7.00 | qfq | 11,743,201 | 82,505,066 | 1.30% |
| 2025-05-19 | 6.70 | 6.99 | 6.63 | 6.91 | 6.91 | qfq | 12,672,038 | 86,885,529 | 3.60% |
| 2025-05-16 | 6.62 | 6.70 | 6.56 | 6.67 | 6.67 | qfq | 5,432,620 | 35,956,647 | 0.30% |
| 2025-05-15 | 6.65 | 6.70 | 6.59 | 6.65 | 6.65 | qfq | 5,418,221 | 36,032,023 | -0.30% |
| 2025-05-14 | 6.57 | 6.69 | 6.52 | 6.67 | 6.67 | qfq | 6,613,100 | 43,800,210 | 1.37% |
| 2025-05-13 | 6.50 | 6.69 | 6.46 | 6.58 | 6.58 | qfq | 10,977,800 | 72,440,161 | 2.17% |
| 2025-05-12 | 6.45 | 6.48 | 6.37 | 6.44 | 6.44 | qfq | 5,779,600 | 37,171,159 | 0.31% |
| 2025-05-09 | 6.40 | 6.48 | 6.35 | 6.42 | 6.42 | qfq | 7,320,315 | 46,938,539 | 1.26% |
| 2025-05-08 | 6.47 | 6.48 | 6.30 | 6.34 | 6.34 | qfq | 8,196,875 | 52,352,714 | -2.31% |
| 2025-05-07 | 6.42 | 6.56 | 6.39 | 6.49 | 6.49 | qfq | 11,833,488 | 76,316,497 | 1.72% |
| 2025-05-06 | 6.20 | 6.38 | 6.15 | 6.38 | 6.38 | qfq | 10,368,750 | 64,940,955 | 3.07% |
| 2025-04-30 | 6.10 | 6.27 | 5.97 | 6.19 | 6.19 | qfq | 12,363,891 | 76,577,690 | 1.64% |
| 2025-04-29 | 6.03 | 6.16 | 5.87 | 6.09 | 6.09 | qfq | 17,155,100 | 104,235,430 | 6.47% |
| 2025-04-28 | 5.75 | 5.79 | 5.64 | 5.72 | 5.72 | qfq | 3,583,200 | 20,428,171 | -1.38% |
| 2025-04-25 | 5.86 | 5.90 | 5.79 | 5.80 | 5.80 | qfq | 3,518,100 | 20,503,397 | -0.68% |
| 2025-04-24 | 5.74 | 5.86 | 5.72 | 5.84 | 5.84 | qfq | 4,669,708 | 27,116,294 | 1.57% |
| 2025-04-23 | 5.74 | 5.82 | 5.71 | 5.75 | 5.75 | qfq | 5,369,236 | 30,909,252 | -0.86% |
| 2025-04-22 | 5.62 | 5.84 | 5.60 | 5.80 | 5.80 | qfq | 7,486,700 | 42,941,177 | 3.76% |
| 2025-04-21 | 5.51 | 5.61 | 5.43 | 5.59 | 5.59 | qfq | 3,586,842 | 19,908,680 | 1.82% |
| 2025-04-18 | 5.52 | 5.54 | 5.43 | 5.49 | 5.49 | qfq | 2,951,901 | 16,145,759 | -0.36% |
| 2025-04-17 | 5.44 | 5.59 | 5.40 | 5.51 | 5.51 | qfq | 4,507,992 | 24,879,103 | 1.10% |
| 2025-04-16 | 5.60 | 5.64 | 5.38 | 5.45 | 5.45 | qfq | 5,653,000 | 31,032,492 | -3.71% |
| 2025-04-15 | 5.68 | 5.73 | 5.64 | 5.66 | 5.66 | qfq | 4,000,802 | 22,732,465 | -0.88% |
| 2025-04-14 | 5.66 | 5.72 | 5.63 | 5.71 | 5.71 | qfq | 5,141,100 | 29,211,288 | 2.51% |
| 2025-04-11 | 5.63 | 5.70 | 5.53 | 5.57 | 5.57 | qfq | 5,896,019 | 33,084,071 | -1.07% |
| 2025-04-10 | 5.60 | 5.76 | 5.59 | 5.63 | 5.63 | qfq | 10,463,337 | 59,498,841 | 0.72% |
| 2025-04-09 | 5.53 | 5.65 | 5.31 | 5.59 | 5.59 | qfq | 14,778,739 | 81,177,151 | 2.01% |
| 2025-04-08 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | qfq | 10,488,270 | 56,577,689 | 2.24% |
| 2025-04-07 | 5.80 | 5.80 | 5.36 | 5.36 | 5.36 | qfq | 7,721,300 | 42,249,509 | -10.07% |
| 2025-04-03 | 5.90 | 6.01 | 5.85 | 5.96 | 5.96 | qfq | 3,758,301 | 22,288,577 | 0.85% |
| 2025-04-02 | 5.95 | 5.98 | 5.90 | 5.91 | 5.91 | qfq | 3,129,200 | 18,542,727 | -1.01% |
| 2025-04-01 | 5.90 | 5.99 | 5.87 | 5.97 | 5.97 | qfq | 4,571,400 | 27,205,226 | 1.70% |
| 2025-03-31 | 5.85 | 5.92 | 5.75 | 5.87 | 5.87 | qfq | 5,499,000 | 32,097,343 | -0.68% |
| 2025-03-28 | 6.26 | 6.26 | 5.90 | 5.91 | 5.91 | qfq | 12,040,800 | 72,407,416 | -5.14% |
| 2025-03-27 | 6.17 | 6.33 | 6.14 | 6.23 | 6.23 | qfq | 8,002,752 | 50,024,501 | 0.65% |
| 2025-03-26 | 6.10 | 6.22 | 6.10 | 6.19 | 6.19 | qfq | 6,275,302 | 38,797,011 | 0.98% |
| 2025-03-25 | 6.05 | 6.16 | 5.98 | 6.13 | 6.13 | qfq | 6,336,821 | 38,502,730 | 1.49% |
| 2025-03-24 | 6.11 | 6.13 | 5.93 | 6.04 | 6.04 | qfq | 6,792,602 | 40,904,583 | -1.31% |
| 2025-03-21 | 6.17 | 6.25 | 6.10 | 6.12 | 6.12 | qfq | 6,198,904 | 38,277,815 | -0.65% |
| 2025-03-20 | 6.15 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 4,827,301 | 29,756,503 | 0.16% |
| 2025-03-19 | 6.15 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 4,845,000 | 29,804,266 | -0.65% |
| 2025-03-18 | 6.20 | 6.26 | 6.13 | 6.19 | 6.19 | qfq | 4,952,600 | 30,574,530 | -0.64% |
| 2025-03-17 | 6.30 | 6.37 | 6.22 | 6.23 | 6.23 | qfq | 6,291,101 | 39,433,457 | -0.64% |
| 2025-03-14 | 6.18 | 6.27 | 6.10 | 6.27 | 6.27 | qfq | 10,222,988 | 63,425,611 | 1.46% |
| 2025-03-13 | 6.14 | 6.19 | 6.06 | 6.18 | 6.18 | qfq | 6,432,401 | 39,390,337 | 0.32% |
| 2025-03-12 | 6.16 | 6.20 | 6.11 | 6.16 | 6.16 | qfq | 4,805,350 | 29,574,068 | 0.00% |
| 2025-03-11 | 6.01 | 6.16 | 5.95 | 6.16 | 6.16 | qfq | 6,276,252 | 38,164,984 | 1.99% |
| 2025-03-10 | 6.04 | 6.15 | 5.99 | 6.04 | 6.04 | qfq | 6,450,782 | 38,999,497 | -0.49% |
| 2025-03-07 | 6.11 | 6.20 | 6.01 | 6.07 | 6.07 | qfq | 6,322,351 | 38,623,194 | -0.33% |
| 2025-03-06 | 6.12 | 6.13 | 6.01 | 6.09 | 6.09 | qfq | 5,515,200 | 33,512,771 | 0.16% |
| 2025-03-05 | 6.27 | 6.27 | 6.03 | 6.08 | 6.08 | qfq | 6,643,200 | 40,427,637 | -2.56% |
| 2025-03-04 | 6.13 | 6.25 | 6.05 | 6.24 | 6.24 | qfq | 7,040,100 | 43,494,188 | 1.30% |
| 2025-03-03 | 6.01 | 6.22 | 5.99 | 6.16 | 6.16 | qfq | 9,881,502 | 60,784,636 | 3.01% |
| 2025-02-28 | 6.08 | 6.14 | 5.98 | 5.98 | 5.98 | qfq | 6,050,300 | 36,530,774 | -1.81% |
| 2025-02-27 | 6.16 | 6.16 | 6.01 | 6.09 | 6.09 | qfq | 5,504,600 | 33,381,975 | -0.16% |
| 2025-02-26 | 6.10 | 6.18 | 6.03 | 6.10 | 6.10 | qfq | 7,450,701 | 45,444,785 | 1.16% |
| 2025-02-25 | 6.10 | 6.17 | 6.01 | 6.03 | 6.03 | qfq | 7,670,498 | 46,619,740 | -1.47% |
| 2025-02-24 | 6.18 | 6.31 | 6.08 | 6.12 | 6.12 | qfq | 11,344,900 | 70,163,127 | 0.49% |
| 2025-02-21 | 6.25 | 6.32 | 6.07 | 6.09 | 6.09 | qfq | 9,677,648 | 59,587,404 | -2.25% |
| 2025-02-20 | 6.10 | 6.24 | 6.00 | 6.23 | 6.23 | qfq | 9,990,589 | 61,294,421 | 2.47% |
| 2025-02-19 | 6.02 | 6.09 | 5.93 | 6.08 | 6.08 | qfq | 9,693,238 | 58,324,158 | 1.16% |
| 2025-02-18 | 6.09 | 6.40 | 5.97 | 6.01 | 6.01 | qfq | 18,488,188 | 113,655,809 | -1.48% |
| 2025-02-17 | 5.95 | 6.16 | 5.88 | 6.10 | 6.10 | qfq | 11,100,462 | 66,901,700 | 2.52% |
| 2025-02-14 | 6.01 | 6.07 | 5.91 | 5.95 | 5.95 | qfq | 6,126,995 | 36,626,322 | -1.33% |
| 2025-02-13 | 5.99 | 6.09 | 5.96 | 6.03 | 6.03 | qfq | 6,898,501 | 41,764,002 | 0.50% |
| 2025-02-12 | 5.94 | 6.00 | 5.90 | 6.00 | 6.00 | qfq | 5,421,348 | 32,292,122 | 1.35% |
| 2025-02-11 | 6.03 | 6.05 | 5.83 | 5.92 | 5.92 | qfq | 7,336,972 | 43,213,306 | -1.82% |
| 2025-02-10 | 5.90 | 6.03 | 5.85 | 6.03 | 6.03 | qfq | 7,944,317 | 47,309,943 | 2.73% |
| 2025-02-07 | 5.80 | 5.93 | 5.75 | 5.87 | 5.87 | qfq | 8,089,887 | 47,388,386 | 1.91% |
| 2025-02-06 | 5.67 | 5.77 | 5.56 | 5.76 | 5.76 | qfq | 7,296,500 | 41,426,997 | 2.31% |
| 2025-02-05 | 5.71 | 5.71 | 5.58 | 5.63 | 5.63 | qfq | 6,465,990 | 36,457,403 | -0.35% |
| 2025-01-27 | 5.75 | 5.88 | 5.65 | 5.65 | 5.65 | qfq | 7,217,386 | 41,651,153 | -1.40% |
| 2025-01-24 | 5.66 | 5.76 | 5.65 | 5.73 | 5.73 | qfq | 6,403,700 | 36,551,913 | 0.70% |
| 2025-01-23 | 5.80 | 5.90 | 5.69 | 5.69 | 5.69 | qfq | 6,870,500 | 39,855,748 | -1.73% |
| 2025-01-22 | 5.75 | 5.80 | 5.68 | 5.79 | 5.79 | qfq | 5,838,400 | 33,529,428 | 0.35% |
| 2025-01-21 | 5.99 | 5.99 | 5.68 | 5.77 | 5.77 | qfq | 11,352,439 | 65,731,999 | -2.70% |
| 2025-01-20 | 6.08 | 6.13 | 5.90 | 5.93 | 5.93 | qfq | 6,832,000 | 40,695,766 | -2.15% |
| 2025-01-17 | 6.02 | 6.10 | 5.96 | 6.06 | 6.06 | qfq | 5,356,900 | 32,362,734 | 0.66% |
| 2025-01-16 | 6.07 | 6.14 | 5.96 | 6.02 | 6.02 | qfq | 7,035,561 | 42,628,289 | 0.33% |
| 2025-01-15 | 6.15 | 6.19 | 5.99 | 6.00 | 6.00 | qfq | 7,720,693 | 46,633,902 | -2.44% |
| 2025-01-14 | 5.87 | 6.15 | 5.84 | 6.15 | 6.15 | qfq | 12,113,000 | 73,254,960 | 6.22% |
| 2025-01-13 | 5.70 | 5.87 | 5.64 | 5.79 | 5.79 | qfq | 6,233,400 | 35,965,857 | 0.70% |
| 2025-01-10 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | qfq | 8,714,097 | 51,107,896 | -4.80% |
| 2025-01-09 | 6.03 | 6.10 | 5.92 | 6.04 | 6.04 | qfq | 8,706,369 | 52,326,272 | 0.17% |
| 2025-01-08 | 6.19 | 6.32 | 5.85 | 6.03 | 6.03 | qfq | 12,241,401 | 74,094,905 | -3.83% |
| 2025-01-07 | 6.15 | 6.28 | 6.00 | 6.27 | 6.27 | qfq | 10,586,400 | 64,781,673 | 1.95% |
| 2025-01-06 | 6.31 | 6.32 | 6.09 | 6.15 | 6.15 | qfq | 10,474,100 | 64,847,442 | -3.45% |
| 2025-01-03 | 6.65 | 6.74 | 6.32 | 6.37 | 6.37 | qfq | 14,780,200 | 95,877,469 | -4.21% |
| 2025-01-02 | 6.71 | 7.05 | 6.57 | 6.65 | 6.65 | qfq | 17,922,039 | 121,460,484 | -0.45% |
| 2024-12-31 | 6.87 | 6.90 | 6.66 | 6.68 | 6.68 | qfq | 14,079,559 | 95,041,521 | -1.33% |
| 2024-12-30 | 6.80 | 6.92 | 6.64 | 6.77 | 6.77 | qfq | 21,776,690 | 147,806,391 | -0.59% |
| 2024-12-27 | 6.23 | 6.81 | 6.22 | 6.81 | 6.81 | qfq | 13,232,069 | 88,500,638 | 10.02% |
| 2024-12-26 | 6.13 | 6.27 | 6.12 | 6.19 | 6.19 | qfq | 10,785,764 | 66,763,299 | 0.65% |
| 2024-12-25 | 6.68 | 6.72 | 6.05 | 6.15 | 6.15 | qfq | 21,931,096 | 137,147,148 | -7.38% |
| 2024-12-24 | 6.73 | 6.85 | 6.55 | 6.64 | 6.64 | qfq | 17,390,100 | 116,015,491 | -2.21% |
| 2024-12-23 | 7.21 | 7.21 | 6.77 | 6.79 | 6.79 | qfq | 26,542,007 | 183,749,791 | -6.60% |
| 2024-12-20 | 7.30 | 7.42 | 7.01 | 7.27 | 7.27 | qfq | 44,363,858 | 319,010,864 | -4.72% |
| 2024-12-19 | 7.20 | 7.91 | 7.09 | 7.63 | 7.63 | qfq | 73,667,851 | 555,874,157 | 6.12% |
| 2024-12-18 | 6.81 | 7.19 | 6.66 | 7.19 | 7.19 | qfq | 34,274,787 | 243,910,939 | 9.94% |
| 2024-12-17 | 6.68 | 6.75 | 6.49 | 6.54 | 6.54 | qfq | 5,909,600 | 38,867,104 | -2.53% |
| 2024-12-16 | 6.73 | 6.82 | 6.67 | 6.71 | 6.71 | qfq | 5,616,239 | 37,795,975 | -0.59% |
| 2024-12-13 | 6.93 | 6.94 | 6.72 | 6.75 | 6.75 | qfq | 8,964,400 | 60,884,496 | -2.74% |
| 2024-12-12 | 6.94 | 6.97 | 6.84 | 6.94 | 6.94 | qfq | 5,643,201 | 38,978,288 | 0.14% |
| 2024-12-11 | 6.85 | 7.04 | 6.81 | 6.93 | 6.93 | qfq | 8,703,500 | 60,569,852 | 1.46% |
| 2024-12-10 | 7.04 | 7.06 | 6.82 | 6.83 | 6.83 | qfq | 8,090,401 | 55,885,774 | -0.44% |
| 2024-12-09 | 6.96 | 6.99 | 6.80 | 6.86 | 6.86 | qfq | 5,702,800 | 39,385,802 | -0.87% |
| 2024-12-06 | 6.78 | 6.97 | 6.75 | 6.92 | 6.92 | qfq | 6,106,875 | 41,976,432 | 1.62% |
| 2024-12-05 | 6.76 | 6.82 | 6.70 | 6.81 | 6.81 | qfq | 6,063,413 | 41,070,008 | 0.15% |
| 2024-12-04 | 7.05 | 7.09 | 6.77 | 6.80 | 6.80 | qfq | 10,126,800 | 70,185,479 | -2.86% |
| 2024-12-03 | 6.89 | 7.07 | 6.74 | 7.00 | 7.00 | qfq | 13,544,500 | 93,795,317 | 1.74% |
| 2024-12-02 | 6.68 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 10,178,002 | 69,405,470 | 2.99% |
| 2024-11-29 | 6.70 | 6.72 | 6.55 | 6.68 | 6.68 | qfq | 6,638,300 | 44,180,008 | -0.45% |
| 2024-11-28 | 6.64 | 6.80 | 6.63 | 6.71 | 6.71 | qfq | 7,600,200 | 51,213,505 | 1.05% |
| 2024-11-27 | 6.58 | 6.64 | 6.37 | 6.64 | 6.64 | qfq | 6,575,500 | 42,827,175 | 0.91% |
| 2024-11-26 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | qfq | 5,631,331 | 37,089,246 | -0.30% |
| 2024-11-25 | 6.67 | 6.68 | 6.50 | 6.60 | 6.60 | qfq | 6,806,987 | 44,828,549 | 0.00% |
| 2024-11-22 | 6.75 | 6.94 | 6.60 | 6.60 | 6.60 | qfq | 10,152,341 | 68,671,299 | -2.80% |
| 2024-11-21 | 6.77 | 6.95 | 6.70 | 6.79 | 6.79 | qfq | 6,793,701 | 46,092,058 | -0.29% |
| 2024-11-20 | 6.63 | 6.84 | 6.60 | 6.81 | 6.81 | qfq | 9,272,410 | 62,363,654 | 2.41% |
| 2024-11-19 | 6.63 | 6.67 | 6.46 | 6.65 | 6.65 | qfq | 9,857,172 | 64,604,368 | 0.15% |
| 2024-11-18 | 6.50 | 6.81 | 6.50 | 6.64 | 6.64 | qfq | 15,440,560 | 102,934,248 | 2.63% |
| 2024-11-15 | 6.71 | 6.74 | 6.46 | 6.47 | 6.47 | qfq | 10,205,444 | 67,322,918 | -3.58% |
| 2024-11-14 | 6.90 | 6.95 | 6.70 | 6.71 | 6.71 | qfq | 10,575,004 | 72,013,373 | -2.89% |
| 2024-11-13 | 6.94 | 7.05 | 6.83 | 6.91 | 6.91 | qfq | 11,275,131 | 78,048,728 | -1.43% |
| 2024-11-12 | 7.08 | 7.19 | 6.93 | 7.01 | 7.01 | qfq | 15,798,600 | 111,343,399 | -1.68% |
| 2024-11-11 | 7.05 | 7.15 | 6.99 | 7.13 | 7.13 | qfq | 17,329,810 | 122,638,095 | 0.28% |
| 2024-11-08 | 7.29 | 7.35 | 7.03 | 7.11 | 7.11 | qfq | 21,888,101 | 156,242,659 | -1.80% |
| 2024-11-07 | 7.00 | 7.31 | 6.93 | 7.24 | 7.24 | qfq | 27,623,110 | 198,809,342 | 3.58% |
| 2024-11-06 | 7.00 | 7.12 | 6.91 | 6.99 | 6.99 | qfq | 25,081,867 | 176,340,429 | 0.14% |
| 2024-11-05 | 6.84 | 7.04 | 6.79 | 6.98 | 6.98 | qfq | 27,035,936 | 187,663,664 | 2.05% |
| 2024-11-04 | 6.80 | 6.90 | 6.72 | 6.84 | 6.84 | qfq | 22,532,678 | 153,297,024 | 0.00% |
| 2024-11-01 | 7.23 | 7.33 | 6.79 | 6.84 | 6.84 | qfq | 44,163,703 | 308,763,283 | -7.19% |
| 2024-10-31 | 7.48 | 7.79 | 7.11 | 7.37 | 7.37 | qfq | 61,832,717 | 455,562,135 | -5.87% |
| 2024-10-30 | 8.42 | 8.52 | 7.83 | 7.83 | 7.83 | qfq | 67,260,563 | 545,988,547 | -10.00% |
| 2024-10-29 | 7.80 | 9.02 | 7.56 | 8.70 | 8.70 | qfq | 91,855,678 | 758,888,668 | 6.10% |
| 2024-10-28 | 7.70 | 8.75 | 7.41 | 8.20 | 8.20 | qfq | 91,243,771 | 731,431,847 | 2.63% |
| 2024-10-25 | 7.26 | 7.99 | 7.13 | 7.99 | 7.99 | qfq | 54,426,616 | 415,016,279 | 10.06% |
| 2024-10-24 | 7.26 | 7.26 | 6.60 | 7.26 | 7.26 | qfq | 56,058,894 | 393,770,645 | 10.00% |
| 2024-10-23 | 6.15 | 6.60 | 5.93 | 6.60 | 6.60 | qfq | 38,575,963 | 239,190,888 | 10.00% |
| 2024-10-22 | 5.68 | 6.09 | 5.65 | 6.00 | 6.00 | qfq | 37,975,820 | 225,504,694 | 8.30% |
| 2024-10-21 | 5.02 | 5.54 | 5.01 | 5.54 | 5.54 | qfq | 14,839,120 | 78,280,727 | 9.92% |
| 2024-10-18 | 5.04 | 5.12 | 4.90 | 5.04 | 5.04 | qfq | 7,963,100 | 39,871,535 | 0.80% |
| 2024-10-17 | 5.16 | 5.17 | 4.99 | 5.00 | 5.00 | qfq | 5,253,401 | 26,668,395 | -2.53% |
| 2024-10-16 | 5.09 | 5.20 | 5.06 | 5.13 | 5.13 | qfq | 5,968,422 | 30,622,000 | 0.00% |
| 2024-10-15 | 5.20 | 5.28 | 5.11 | 5.13 | 5.13 | qfq | 5,978,900 | 31,088,349 | -2.10% |
| 2024-10-14 | 5.16 | 5.25 | 5.09 | 5.24 | 5.24 | qfq | 6,273,200 | 32,514,178 | 1.95% |
| 2024-10-11 | 5.33 | 5.40 | 5.09 | 5.14 | 5.14 | qfq | 7,367,237 | 38,557,133 | -3.38% |
| 2024-10-10 | 5.27 | 5.45 | 5.15 | 5.32 | 5.32 | qfq | 10,455,272 | 55,642,464 | 1.33% |
| 2024-10-09 | 5.72 | 5.72 | 5.25 | 5.25 | 5.25 | qfq | 12,599,726 | 69,103,815 | -9.95% |
| 2024-10-08 | 6.15 | 6.17 | 5.55 | 5.83 | 5.83 | qfq | 19,987,284 | 117,128,266 | 3.74% |
| 2024-09-30 | 5.49 | 5.69 | 5.30 | 5.62 | 5.62 | qfq | 18,083,081 | 99,944,927 | 7.05% |
| 2024-09-27 | 5.19 | 5.28 | 5.01 | 5.25 | 5.25 | qfq | 14,907,292 | 77,028,093 | 2.94% |
| 2024-09-26 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | qfq | 10,742,101 | 53,221,820 | 6.69% |
| 2024-09-25 | 4.65 | 4.94 | 4.65 | 4.78 | 4.78 | qfq | 11,799,850 | 56,833,574 | 4.37% |
| 2024-09-24 | 4.32 | 4.60 | 4.32 | 4.58 | 4.58 | qfq | 7,483,643 | 33,815,171 | 6.26% |
| 2024-09-23 | 4.38 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 2,581,810 | 11,141,983 | -0.69% |
| 2024-09-20 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 3,790,200 | 16,460,723 | -0.46% |
| 2024-09-19 | 4.19 | 4.37 | 4.17 | 4.36 | 4.36 | qfq | 4,234,100 | 18,249,880 | 4.56% |
| 2024-09-18 | 4.28 | 4.29 | 4.10 | 4.17 | 4.17 | qfq | 3,411,602 | 14,170,025 | -1.65% |
| 2024-09-13 | 4.32 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 2,258,700 | 9,623,600 | -1.17% |
| 2024-09-12 | 4.24 | 4.31 | 4.22 | 4.29 | 4.29 | qfq | 2,932,700 | 12,538,691 | 1.66% |
| 2024-09-11 | 4.24 | 4.30 | 4.19 | 4.22 | 4.22 | qfq | 2,409,400 | 10,249,087 | -0.47% |
| 2024-09-10 | 4.27 | 4.30 | 4.16 | 4.24 | 4.24 | qfq | 2,740,801 | 11,591,093 | -0.70% |
| 2024-09-09 | 4.31 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 2,149,300 | 9,245,969 | -0.93% |
| 2024-09-06 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 1,860,800 | 8,085,895 | -1.60% |
| 2024-09-05 | 4.33 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 2,499,023 | 10,944,656 | 0.69% |
| 2024-09-04 | 4.37 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 2,718,200 | 11,901,544 | -0.68% |
| 2024-09-03 | 4.32 | 4.41 | 4.29 | 4.38 | 4.38 | qfq | 2,626,100 | 11,485,956 | 1.39% |
| 2024-09-02 | 4.39 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 2,484,900 | 10,838,282 | -1.14% |
| 2024-08-30 | 4.24 | 4.43 | 4.19 | 4.37 | 4.37 | qfq | 4,599,170 | 19,970,574 | 2.82% |
| 2024-08-29 | 4.25 | 4.28 | 4.15 | 4.25 | 4.25 | qfq | 4,446,442 | 18,758,431 | -0.70% |
| 2024-08-28 | 4.26 | 4.32 | 4.19 | 4.28 | 4.28 | qfq | 3,375,879 | 14,404,436 | 0.94% |
| 2024-08-27 | 4.26 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 2,391,800 | 10,185,305 | -0.24% |
| 2024-08-26 | 4.16 | 4.29 | 4.14 | 4.25 | 4.25 | qfq | 3,006,100 | 12,724,597 | 2.16% |
| 2024-08-23 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | qfq | 2,242,300 | 9,362,088 | -0.24% |
| 2024-08-22 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | qfq | 3,394,800 | 14,318,343 | -2.34% |
| 2024-08-21 | 4.30 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 2,153,400 | 9,237,053 | -1.16% |
| 2024-08-20 | 4.36 | 4.39 | 4.30 | 4.32 | 4.32 | qfq | 2,750,400 | 11,920,158 | -1.59% |
| 2024-08-19 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 2,706,200 | 11,891,952 | 0.46% |
| 2024-08-16 | 4.46 | 4.46 | 4.36 | 4.37 | 4.37 | qfq | 3,092,800 | 13,602,377 | -1.80% |
| 2024-08-15 | 4.39 | 4.50 | 4.35 | 4.45 | 4.45 | qfq | 3,174,600 | 14,133,539 | 1.14% |
| 2024-08-14 | 4.51 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 3,400,100 | 15,067,250 | -2.65% |
| 2024-08-13 | 4.47 | 4.52 | 4.41 | 4.52 | 4.52 | qfq | 2,294,649 | 10,264,208 | 1.12% |
| 2024-08-12 | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | qfq | 2,369,200 | 10,669,524 | -0.67% |
| 2024-08-09 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | qfq | 3,045,900 | 13,856,343 | -0.66% |
| 2024-08-08 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | qfq | 4,041,101 | 18,211,724 | 1.80% |
| 2024-08-07 | 4.47 | 4.48 | 4.38 | 4.45 | 4.45 | qfq | 2,954,200 | 13,091,276 | -0.22% |
| 2024-08-06 | 4.37 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 3,167,779 | 14,045,447 | 2.06% |
| 2024-08-05 | 4.43 | 4.51 | 4.36 | 4.37 | 4.37 | qfq | 4,146,634 | 18,364,049 | -1.35% |
| 2024-08-02 | 4.42 | 4.53 | 4.38 | 4.43 | 4.43 | qfq | 4,819,734 | 21,503,092 | 0.00% |
| 2024-08-01 | 4.54 | 4.56 | 4.41 | 4.43 | 4.43 | qfq | 4,070,182 | 18,140,305 | -2.21% |
| 2024-07-31 | 4.29 | 4.54 | 4.29 | 4.53 | 4.53 | qfq | 4,859,927 | 21,685,346 | 4.14% |
| 2024-07-30 | 4.34 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 3,043,209 | 13,160,855 | 0.93% |
| 2024-07-29 | 4.36 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 2,245,810 | 9,680,054 | -0.69% |
| 2024-07-26 | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | qfq | 3,425,109 | 14,899,470 | 1.17% |
| 2024-07-25 | 4.23 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 3,758,150 | 16,082,279 | 1.18% |
| 2024-07-24 | 4.32 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 4,191,310 | 17,831,603 | -1.85% |
| 2024-07-23 | 4.42 | 4.47 | 4.32 | 4.32 | 4.32 | qfq | 4,223,500 | 18,579,963 | -2.26% |
| 2024-07-22 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | qfq | 2,455,100 | 10,866,079 | -0.45% |
| 2024-07-19 | 4.49 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 3,103,500 | 13,694,300 | -0.67% |
| 2024-07-18 | 4.42 | 4.47 | 4.37 | 4.47 | 4.47 | qfq | 3,037,722 | 13,445,091 | 0.22% |
| 2024-07-17 | 4.43 | 4.49 | 4.39 | 4.46 | 4.46 | qfq | 3,062,000 | 13,605,131 | 0.68% |
| 2024-07-16 | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | qfq | 2,975,400 | 13,179,756 | -0.89% |
| 2024-07-15 | 4.53 | 4.55 | 4.46 | 4.47 | 4.47 | qfq | 3,264,800 | 14,647,097 | -1.76% |
| 2024-07-12 | 4.56 | 4.63 | 4.52 | 4.55 | 4.55 | qfq | 3,838,375 | 17,540,434 | -0.44% |
| 2024-07-11 | 4.41 | 4.61 | 4.39 | 4.57 | 4.57 | qfq | 5,676,915 | 25,664,639 | 5.54% |
| 2024-07-10 | 4.40 | 4.46 | 4.32 | 4.33 | 4.33 | qfq | 3,813,200 | 16,690,085 | -2.04% |
| 2024-07-09 | 4.41 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 4,865,602 | 21,374,420 | 0.23% |
| 2024-07-08 | 4.56 | 4.56 | 4.39 | 4.41 | 4.41 | qfq | 3,916,310 | 17,419,542 | -3.08% |
| 2024-07-05 | 4.51 | 4.58 | 4.46 | 4.55 | 4.55 | qfq | 3,708,100 | 16,808,197 | 1.34% |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.49 | 4.49 | qfq | 3,977,500 | 18,077,062 | -3.44% |
| 2024-07-03 | 4.64 | 4.75 | 4.61 | 4.65 | 4.65 | qfq | 4,188,602 | 19,598,888 | 0.22% |
| 2024-07-02 | 4.62 | 4.69 | 4.57 | 4.64 | 4.64 | qfq | 5,448,401 | 25,335,746 | 0.00% |
| 2024-07-01 | 4.50 | 4.64 | 4.45 | 4.64 | 4.64 | qfq | 6,685,391 | 30,348,365 | 2.20% |
| 2024-06-28 | 4.61 | 4.67 | 4.53 | 4.54 | 4.54 | qfq | 6,066,594 | 27,925,436 | -2.16% |
| 2024-06-27 | 4.81 | 4.81 | 4.61 | 4.64 | 4.64 | qfq | 5,010,000 | 23,447,397 | -3.13% |
| 2024-06-26 | 4.65 | 4.80 | 4.62 | 4.79 | 4.79 | qfq | 5,421,700 | 25,517,229 | 3.01% |
| 2024-06-25 | 4.62 | 4.70 | 4.57 | 4.65 | 4.65 | qfq | 5,243,800 | 24,348,242 | 1.31% |
| 2024-06-24 | 4.73 | 4.73 | 4.50 | 4.59 | 4.59 | qfq | 7,667,774 | 35,324,545 | -3.16% |
| 2024-06-21 | 4.71 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 4,121,900 | 19,567,267 | 1.07% |
| 2024-06-20 | 4.82 | 4.86 | 4.68 | 4.69 | 4.69 | qfq | 5,323,599 | 25,292,175 | -2.49% |
| 2024-06-19 | 4.91 | 4.94 | 4.80 | 4.81 | 4.81 | qfq | 6,109,485 | 29,636,090 | -2.04% |
| 2024-06-18 | 4.88 | 4.96 | 4.83 | 4.91 | 4.91 | qfq | 9,125,751 | 44,694,499 | -0.41% |
| 2024-06-17 | 5.06 | 5.16 | 4.89 | 4.93 | 4.93 | qfq | 15,203,819 | 75,383,656 | -5.19% |
| 2024-06-14 | 5.24 | 5.27 | 5.11 | 5.20 | 5.20 | qfq | 10,019,753 | 51,992,440 | -0.76% |
| 2024-06-13 | 5.35 | 5.35 | 5.19 | 5.24 | 5.24 | qfq | 6,378,200 | 33,352,322 | -1.87% |
| 2024-06-12 | 5.40 | 5.43 | 5.31 | 5.34 | 5.34 | qfq | 4,518,950 | 24,210,565 | -0.93% |
| 2024-06-11 | 5.38 | 5.48 | 5.30 | 5.39 | 5.39 | qfq | 5,685,499 | 30,582,357 | -0.55% |
| 2024-06-07 | 5.28 | 5.44 | 5.25 | 5.42 | 5.42 | qfq | 6,591,130 | 35,348,692 | 3.44% |
| 2024-06-06 | 5.46 | 5.52 | 5.20 | 5.24 | 5.24 | qfq | 7,618,493 | 40,319,587 | -4.20% |
| 2024-06-05 | 5.56 | 5.60 | 5.45 | 5.47 | 5.47 | qfq | 4,889,526 | 27,020,676 | -1.62% |
| 2024-06-04 | 5.51 | 5.57 | 5.41 | 5.56 | 5.56 | qfq | 9,307,800 | 51,148,876 | 0.36% |
| 2024-06-03 | 5.86 | 5.91 | 5.47 | 5.54 | 5.54 | qfq | 11,840,463 | 66,390,444 | -5.94% |
| 2024-05-31 | 6.08 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 5,949,514 | 35,248,876 | -2.64% |
| 2024-05-30 | 6.08 | 6.17 | 6.03 | 6.05 | 6.05 | qfq | 4,538,007 | 27,643,955 | 0.00% |
| 2024-05-29 | 6.10 | 6.11 | 6.01 | 6.05 | 6.05 | qfq | 3,685,449 | 22,312,816 | 0.17% |
| 2024-05-28 | 6.13 | 6.21 | 6.03 | 6.04 | 6.04 | qfq | 4,628,206 | 28,239,273 | -2.58% |
| 2024-05-27 | 6.25 | 6.41 | 6.10 | 6.20 | 6.20 | qfq | 4,556,600 | 28,048,183 | -0.16% |
| 2024-05-24 | 6.17 | 6.31 | 6.17 | 6.21 | 6.21 | qfq | 3,402,600 | 21,313,004 | -0.64% |
| 2024-05-23 | 6.37 | 6.39 | 6.22 | 6.25 | 6.25 | qfq | 4,411,000 | 27,656,966 | -2.19% |
| 2024-05-22 | 6.45 | 6.50 | 6.37 | 6.39 | 6.39 | qfq | 3,751,357 | 24,056,801 | -0.62% |
| 2024-05-21 | 6.48 | 6.49 | 6.38 | 6.43 | 6.43 | qfq | 5,556,479 | 35,805,939 | -0.62% |
| 2024-05-20 | 6.46 | 6.56 | 6.42 | 6.47 | 6.47 | qfq | 6,191,548 | 40,183,561 | 0.47% |
| 2024-05-17 | 6.35 | 6.45 | 6.32 | 6.44 | 6.44 | qfq | 3,703,700 | 23,635,028 | 1.58% |
| 2024-05-16 | 6.31 | 6.41 | 6.30 | 6.34 | 6.34 | qfq | 3,739,100 | 23,757,561 | 0.63% |
| 2024-05-15 | 6.35 | 6.39 | 6.26 | 6.30 | 6.30 | qfq | 3,351,501 | 21,175,962 | -0.47% |
| 2024-05-14 | 6.36 | 6.45 | 6.32 | 6.33 | 6.33 | qfq | 3,745,502 | 23,867,141 | -1.25% |
| 2024-05-13 | 6.43 | 6.52 | 6.35 | 6.41 | 6.41 | qfq | 4,669,720 | 29,942,166 | -1.08% |
| 2024-05-10 | 6.53 | 6.54 | 6.46 | 6.48 | 6.48 | qfq | 4,050,151 | 26,273,597 | -0.31% |
| 2024-05-09 | 6.48 | 6.59 | 6.47 | 6.50 | 6.50 | qfq | 5,104,900 | 33,313,945 | 0.15% |
| 2024-05-08 | 6.61 | 6.63 | 6.48 | 6.49 | 6.49 | qfq | 5,329,692 | 34,950,805 | -1.37% |
| 2024-05-07 | 6.55 | 6.63 | 6.51 | 6.58 | 6.58 | qfq | 4,696,804 | 30,791,344 | -0.15% |
| 2024-05-06 | 6.41 | 6.62 | 6.32 | 6.59 | 6.59 | qfq | 8,193,050 | 53,545,267 | 4.44% |
| 2024-04-30 | 6.27 | 6.39 | 6.20 | 6.31 | 6.31 | qfq | 5,232,700 | 33,018,106 | 0.80% |
| 2024-04-29 | 5.98 | 6.27 | 5.98 | 6.26 | 6.26 | qfq | 5,858,200 | 36,009,203 | 3.99% |
| 2024-04-26 | 5.90 | 6.03 | 5.89 | 6.02 | 6.02 | qfq | 6,399,966 | 38,154,601 | 1.18% |
| 2024-04-25 | 5.78 | 5.99 | 5.75 | 5.95 | 5.95 | qfq | 5,115,000 | 30,253,263 | 2.94% |
| 2024-04-24 | 5.79 | 5.81 | 5.71 | 5.78 | 5.78 | qfq | 3,799,960 | 21,876,141 | 0.35% |
| 2024-04-23 | 5.90 | 5.94 | 5.75 | 5.76 | 5.76 | qfq | 4,895,600 | 28,433,957 | -2.54% |
| 2024-04-22 | 6.03 | 6.09 | 5.89 | 5.91 | 5.91 | qfq | 5,437,360 | 32,602,574 | -2.15% |
| 2024-04-19 | 5.95 | 6.12 | 5.88 | 6.04 | 6.04 | qfq | 5,454,301 | 32,981,159 | 1.00% |
| 2024-04-18 | 5.91 | 5.99 | 5.84 | 5.98 | 5.98 | qfq | 5,928,378 | 35,163,162 | 1.18% |
| 2024-04-17 | 5.89 | 6.02 | 5.79 | 5.91 | 5.91 | qfq | 7,050,688 | 41,613,387 | 1.20% |
| 2024-04-16 | 6.03 | 6.18 | 5.82 | 5.84 | 5.84 | qfq | 8,222,032 | 49,044,994 | -4.42% |
| 2024-04-15 | 6.22 | 6.24 | 5.93 | 6.11 | 6.11 | qfq | 7,467,215 | 45,486,857 | -1.45% |
| 2024-04-12 | 6.25 | 6.33 | 6.15 | 6.20 | 6.20 | qfq | 4,911,800 | 30,576,678 | -0.64% |
| 2024-04-11 | 6.16 | 6.33 | 6.15 | 6.24 | 6.24 | qfq | 4,140,900 | 25,917,117 | 0.32% |
| 2024-04-10 | 6.35 | 6.36 | 6.16 | 6.22 | 6.22 | qfq | 3,949,851 | 24,656,927 | -1.89% |
| 2024-04-09 | 6.15 | 6.36 | 6.15 | 6.34 | 6.34 | qfq | 5,525,557 | 34,727,809 | 2.92% |
| 2024-04-08 | 6.29 | 6.39 | 6.16 | 6.16 | 6.16 | qfq | 4,803,751 | 30,223,989 | -2.38% |
| 2024-04-03 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | qfq | 5,843,038 | 36,870,469 | 0.48% |
| 2024-04-02 | 6.17 | 6.30 | 6.17 | 6.28 | 6.28 | qfq | 8,031,263 | 50,277,954 | 1.13% |
| 2024-04-01 | 6.07 | 6.36 | 6.07 | 6.21 | 6.21 | qfq | 10,514,281 | 65,141,249 | 5.25% |
| 2024-03-29 | 5.70 | 5.90 | 5.69 | 5.90 | 5.90 | qfq | 4,721,854 | 27,442,586 | 3.69% |
| 2024-03-28 | 5.84 | 5.85 | 5.64 | 5.69 | 5.69 | qfq | 5,281,325 | 30,395,502 | -1.56% |
| 2024-03-27 | 5.88 | 5.95 | 5.77 | 5.78 | 5.78 | qfq | 4,350,613 | 25,496,798 | -1.70% |
| 2024-03-26 | 5.87 | 5.92 | 5.79 | 5.88 | 5.88 | qfq | 4,137,753 | 24,266,983 | 0.34% |
| 2024-03-25 | 5.95 | 6.02 | 5.85 | 5.86 | 5.86 | qfq | 4,485,375 | 26,547,002 | -1.84% |
| 2024-03-22 | 6.11 | 6.11 | 5.94 | 5.97 | 5.97 | qfq | 4,370,001 | 26,217,509 | -1.97% |
| 2024-03-21 | 6.15 | 6.19 | 6.07 | 6.09 | 6.09 | qfq | 4,380,744 | 26,782,014 | -0.65% |
| 2024-03-20 | 6.14 | 6.15 | 6.06 | 6.13 | 6.13 | qfq | 4,349,166 | 26,589,455 | 0.00% |
| 2024-03-19 | 6.19 | 6.22 | 6.13 | 6.13 | 6.13 | qfq | 4,061,641 | 25,020,065 | -1.76% |
| 2024-03-18 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | qfq | 6,832,441 | 42,297,632 | -0.16% |
| 2024-03-15 | 6.16 | 6.26 | 6.09 | 6.25 | 6.25 | qfq | 3,683,700 | 22,714,693 | 1.30% |
| 2024-03-14 | 6.21 | 6.30 | 6.12 | 6.17 | 6.17 | qfq | 3,401,100 | 21,127,755 | -0.64% |
| 2024-03-13 | 6.30 | 6.30 | 6.15 | 6.21 | 6.21 | qfq | 3,501,747 | 21,741,481 | -0.96% |
| 2024-03-12 | 6.31 | 6.31 | 6.17 | 6.27 | 6.27 | qfq | 3,548,813 | 22,122,601 | 0.16% |
| 2024-03-11 | 6.19 | 6.29 | 6.11 | 6.26 | 6.26 | qfq | 3,500,900 | 21,686,653 | 1.13% |
| 2024-03-08 | 6.25 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 3,903,954 | 24,079,808 | -0.96% |
| 2024-03-07 | 6.27 | 6.38 | 6.24 | 6.25 | 6.25 | qfq | 3,511,880 | 22,130,968 | -0.32% |
| 2024-03-06 | 6.35 | 6.37 | 6.23 | 6.27 | 6.27 | qfq | 3,634,001 | 22,859,596 | -1.26% |
| 2024-03-05 | 6.39 | 6.39 | 6.29 | 6.35 | 6.35 | qfq | 4,294,803 | 27,245,549 | -1.09% |
| 2024-03-04 | 6.55 | 6.57 | 6.36 | 6.42 | 6.42 | qfq | 4,353,731 | 27,976,924 | -2.28% |
| 2024-03-01 | 6.53 | 6.60 | 6.46 | 6.57 | 6.57 | qfq | 5,009,362 | 32,693,837 | 0.61% |
| 2024-02-29 | 6.29 | 6.54 | 6.29 | 6.53 | 6.53 | qfq | 6,268,722 | 40,491,112 | 2.51% |
| 2024-02-28 | 6.59 | 6.63 | 6.36 | 6.37 | 6.37 | qfq | 6,875,500 | 44,689,525 | -1.55% |
| 2024-02-27 | 6.41 | 6.47 | 6.32 | 6.47 | 6.47 | qfq | 4,250,700 | 27,275,421 | 0.94% |
| 2024-02-26 | 6.37 | 6.49 | 6.27 | 6.41 | 6.41 | qfq | 6,433,134 | 41,052,717 | 1.42% |
| 2024-02-23 | 6.38 | 6.39 | 6.22 | 6.32 | 6.32 | qfq | 4,956,000 | 31,222,283 | -0.63% |
| 2024-02-22 | 6.43 | 6.45 | 6.30 | 6.36 | 6.36 | qfq | 4,324,600 | 27,447,402 | -0.78% |
| 2024-02-21 | 6.32 | 6.61 | 6.29 | 6.41 | 6.41 | qfq | 5,932,901 | 38,253,390 | 0.16% |
| 2024-02-20 | 6.40 | 6.47 | 6.32 | 6.40 | 6.40 | qfq | 4,676,793 | 29,956,293 | -0.93% |
| 2024-02-19 | 6.84 | 6.84 | 6.32 | 6.46 | 6.46 | qfq | 10,867,437 | 70,480,572 | -3.87% |
| 2024-02-08 | 6.31 | 6.99 | 6.31 | 6.72 | 6.72 | qfq | 15,581,212 | 105,441,719 | 5.33% |
| 2024-02-07 | 5.77 | 6.38 | 5.77 | 6.38 | 6.38 | qfq | 15,322,536 | 95,376,656 | 9.62% |
| 2024-02-06 | 5.18 | 5.83 | 5.18 | 5.82 | 5.82 | qfq | 10,650,131 | 58,983,888 | 9.81% |
| 2024-02-05 | 5.71 | 5.74 | 5.14 | 5.30 | 5.30 | qfq | 9,023,501 | 48,669,364 | -7.02% |
| 2024-02-02 | 6.02 | 6.14 | 5.50 | 5.70 | 5.70 | qfq | 7,333,300 | 42,996,059 | -5.16% |
| 2024-02-01 | 6.09 | 6.18 | 5.96 | 6.01 | 6.01 | qfq | 3,853,154 | 23,345,843 | -2.12% |
| 2024-01-31 | 6.25 | 6.40 | 6.09 | 6.14 | 6.14 | qfq | 5,056,010 | 31,535,222 | -3.15% |
| 2024-01-30 | 6.55 | 6.63 | 6.32 | 6.34 | 6.34 | qfq | 4,527,700 | 29,422,839 | -3.21% |
| 2024-01-29 | 6.71 | 6.77 | 6.54 | 6.55 | 6.55 | qfq | 4,430,601 | 29,476,598 | -2.53% |
| 2024-01-26 | 6.65 | 6.78 | 6.59 | 6.72 | 6.72 | qfq | 4,027,150 | 26,990,007 | 1.05% |
| 2024-01-25 | 6.30 | 6.66 | 6.24 | 6.65 | 6.65 | qfq | 4,764,700 | 30,961,766 | 6.06% |
| 2024-01-24 | 6.15 | 6.27 | 6.02 | 6.27 | 6.27 | qfq | 3,761,178 | 23,190,160 | 2.28% |
| 2024-01-23 | 6.08 | 6.16 | 5.90 | 6.13 | 6.13 | qfq | 4,910,978 | 29,771,488 | 0.82% |
| 2024-01-22 | 6.45 | 6.46 | 6.06 | 6.08 | 6.08 | qfq | 3,760,161 | 23,492,678 | -5.74% |
| 2024-01-19 | 6.44 | 6.52 | 6.39 | 6.45 | 6.45 | qfq | 2,888,046 | 18,653,086 | -0.15% |
| 2024-01-18 | 6.60 | 6.61 | 6.25 | 6.46 | 6.46 | qfq | 5,891,862 | 37,575,688 | -2.27% |
| 2024-01-17 | 6.82 | 6.83 | 6.60 | 6.61 | 6.61 | qfq | 3,138,943 | 21,085,365 | -3.22% |
| 2024-01-16 | 6.88 | 6.91 | 6.74 | 6.83 | 6.83 | qfq | 2,579,400 | 17,609,083 | -0.87% |
| 2024-01-15 | 6.88 | 6.94 | 6.85 | 6.89 | 6.89 | qfq | 2,538,000 | 17,494,953 | 0.00% |
| 2024-01-12 | 6.82 | 6.97 | 6.80 | 6.89 | 6.89 | qfq | 2,490,957 | 17,206,227 | 0.73% |
| 2024-01-11 | 6.76 | 6.86 | 6.72 | 6.84 | 6.84 | qfq | 2,979,057 | 20,229,020 | 1.48% |
| 2024-01-10 | 6.77 | 6.86 | 6.66 | 6.74 | 6.74 | qfq | 3,207,444 | 21,654,682 | -0.15% |
| 2024-01-09 | 6.68 | 6.79 | 6.60 | 6.75 | 6.75 | qfq | 5,089,121 | 34,131,295 | 1.05% |
| 2024-01-08 | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | qfq | 5,227,300 | 35,309,666 | -2.48% |
| 2024-01-05 | 6.99 | 7.03 | 6.84 | 6.85 | 6.85 | qfq | 4,141,200 | 28,637,857 | -2.00% |
| 2024-01-04 | 6.98 | 7.03 | 6.93 | 6.99 | 6.99 | qfq | 3,093,000 | 21,557,189 | -0.29% |
| 2024-01-03 | 6.89 | 7.02 | 6.87 | 7.01 | 7.01 | qfq | 4,279,112 | 29,829,187 | 1.59% |
| 2024-01-02 | 6.95 | 6.98 | 6.86 | 6.90 | 6.90 | qfq | 4,485,200 | 31,061,606 | -0.58% |
| 2023-12-29 | 7.00 | 7.06 | 6.90 | 6.94 | 6.94 | qfq | 6,414,100 | 44,572,601 | -1.28% |
| 2023-12-28 | 6.97 | 7.07 | 6.93 | 7.03 | 7.03 | qfq | 3,707,425 | 25,971,690 | 1.15% |
| 2023-12-27 | 7.08 | 7.10 | 6.91 | 6.95 | 6.95 | qfq | 3,120,816 | 21,742,467 | -1.42% |
| 2023-12-26 | 7.12 | 7.28 | 7.05 | 7.05 | 7.05 | qfq | 4,168,840 | 29,740,735 | -1.54% |
| 2023-12-25 | 7.17 | 7.22 | 7.10 | 7.16 | 7.16 | qfq | 3,050,800 | 21,819,973 | -0.42% |
| 2023-12-22 | 7.21 | 7.23 | 7.06 | 7.19 | 7.19 | qfq | 2,795,816 | 20,025,895 | -0.14% |
| 2023-12-21 | 7.19 | 7.24 | 7.08 | 7.20 | 7.20 | qfq | 2,710,346 | 19,396,173 | -0.28% |
| 2023-12-20 | 7.35 | 7.39 | 7.21 | 7.22 | 7.22 | qfq | 2,969,394 | 21,651,109 | -1.77% |
| 2023-12-19 | 7.40 | 7.48 | 7.29 | 7.35 | 7.35 | qfq | 2,264,500 | 16,644,724 | -1.21% |
| 2023-12-18 | 7.63 | 7.63 | 7.40 | 7.44 | 7.44 | qfq | 3,084,594 | 23,118,061 | -2.49% |
| 2023-12-15 | 7.67 | 7.74 | 7.61 | 7.63 | 7.63 | qfq | 2,213,100 | 16,957,651 | -0.78% |
| 2023-12-14 | 7.63 | 7.75 | 7.63 | 7.69 | 7.69 | qfq | 2,284,620 | 17,628,156 | 0.39% |
| 2023-12-13 | 7.70 | 7.70 | 7.59 | 7.66 | 7.66 | qfq | 2,791,900 | 21,372,088 | -0.39% |
| 2023-12-12 | 7.63 | 7.70 | 7.56 | 7.69 | 7.69 | qfq | 2,421,878 | 18,487,900 | 0.52% |
| 2023-12-11 | 7.51 | 7.67 | 7.39 | 7.65 | 7.65 | qfq | 3,974,053 | 29,953,883 | 2.14% |
| 2023-12-08 | 7.52 | 7.56 | 7.40 | 7.49 | 7.49 | qfq | 5,439,419 | 40,757,246 | -0.27% |
| 2023-12-07 | 7.60 | 7.62 | 7.44 | 7.51 | 7.51 | qfq | 3,406,706 | 25,536,446 | -1.57% |
| 2023-12-06 | 7.62 | 7.65 | 7.53 | 7.63 | 7.63 | qfq | 2,933,844 | 22,320,531 | 1.06% |
| 2023-12-05 | 7.65 | 7.67 | 7.54 | 7.55 | 7.55 | qfq | 2,725,600 | 20,716,586 | -1.18% |
| 2023-12-04 | 7.69 | 7.71 | 7.58 | 7.64 | 7.64 | qfq | 2,998,300 | 22,890,925 | -0.13% |
| 2023-12-01 | 7.69 | 7.73 | 7.63 | 7.65 | 7.65 | qfq | 2,810,267 | 21,559,828 | -0.65% |
| 2023-11-30 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | qfq | 2,092,900 | 16,149,144 | -1.16% |
| 2023-11-29 | 7.81 | 7.83 | 7.75 | 7.79 | 7.79 | qfq | 2,588,900 | 20,157,304 | -0.26% |
| 2023-11-28 | 7.76 | 7.82 | 7.72 | 7.81 | 7.81 | qfq | 2,410,930 | 18,762,876 | 0.64% |
| 2023-11-27 | 7.75 | 7.83 | 7.70 | 7.76 | 7.76 | qfq | 3,185,310 | 24,691,014 | -0.64% |
| 2023-11-24 | 7.83 | 7.88 | 7.77 | 7.81 | 7.81 | qfq | 3,901,299 | 30,516,192 | -0.13% |
| 2023-11-23 | 7.65 | 7.83 | 7.65 | 7.82 | 7.82 | qfq | 4,287,300 | 33,278,315 | 2.09% |
| 2023-11-22 | 7.66 | 7.73 | 7.63 | 7.66 | 7.66 | qfq | 3,302,547 | 25,425,196 | 0.00% |
| 2023-11-21 | 7.66 | 7.74 | 7.64 | 7.66 | 7.66 | qfq | 3,014,400 | 23,204,772 | 0.00% |
| 2023-11-20 | 7.60 | 7.67 | 7.53 | 7.66 | 7.66 | qfq | 3,571,502 | 27,214,308 | 0.79% |
| 2023-11-17 | 7.54 | 7.61 | 7.50 | 7.60 | 7.60 | qfq | 2,483,400 | 18,795,930 | 0.80% |
| 2023-11-16 | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | qfq | 2,285,400 | 17,289,992 | -0.66% |
| 2023-11-15 | 7.56 | 7.61 | 7.50 | 7.59 | 7.59 | qfq | 3,463,000 | 26,254,841 | 1.07% |
| 2023-11-14 | 7.45 | 7.56 | 7.44 | 7.51 | 7.51 | qfq | 2,994,647 | 22,473,884 | 0.67% |
| 2023-11-13 | 7.49 | 7.52 | 7.34 | 7.46 | 7.46 | qfq | 3,481,870 | 25,793,199 | 0.00% |
| 2023-11-10 | 7.49 | 7.52 | 7.42 | 7.46 | 7.46 | qfq | 2,053,100 | 15,333,423 | -0.53% |
| 2023-11-09 | 7.55 | 7.57 | 7.47 | 7.50 | 7.50 | qfq | 3,204,444 | 24,075,726 | -0.66% |
| 2023-11-08 | 7.59 | 7.60 | 7.50 | 7.55 | 7.55 | qfq | 2,347,848 | 17,735,699 | -0.53% |
| 2023-11-07 | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | qfq | 2,067,173 | 15,722,949 | -0.39% |
| 2023-11-06 | 7.63 | 7.65 | 7.54 | 7.62 | 7.62 | qfq | 2,935,900 | 22,342,949 | 0.13% |
| 2023-11-03 | 7.56 | 7.65 | 7.52 | 7.61 | 7.61 | qfq | 3,111,206 | 23,640,311 | 0.93% |
| 2023-11-02 | 7.54 | 7.58 | 7.50 | 7.54 | 7.54 | qfq | 2,333,300 | 17,615,096 | -0.26% |
| 2023-11-01 | 7.39 | 7.58 | 7.38 | 7.56 | 7.56 | qfq | 3,680,000 | 27,650,258 | 1.89% |
| 2023-10-31 | 7.38 | 7.50 | 7.36 | 7.42 | 7.42 | qfq | 3,343,332 | 24,768,224 | -1.46% |
| 2023-10-30 | 7.46 | 7.57 | 7.41 | 7.53 | 7.53 | qfq | 1,966,040 | 14,760,770 | 0.94% |
| 2023-10-27 | 7.32 | 7.49 | 7.29 | 7.46 | 7.46 | qfq | 2,677,876 | 19,883,119 | 1.63% |
| 2023-10-26 | 7.34 | 7.35 | 7.24 | 7.34 | 7.34 | qfq | 2,026,600 | 14,781,711 | 0.00% |
| 2023-10-25 | 7.34 | 7.44 | 7.33 | 7.34 | 7.34 | qfq | 1,874,763 | 13,819,867 | 0.41% |
| 2023-10-24 | 7.12 | 7.31 | 7.11 | 7.31 | 7.31 | qfq | 2,317,919 | 16,779,780 | 2.67% |
| 2023-10-23 | 7.27 | 7.30 | 7.09 | 7.12 | 7.12 | qfq | 2,624,276 | 18,862,678 | -2.60% |
| 2023-10-20 | 7.24 | 7.42 | 7.23 | 7.31 | 7.31 | qfq | 2,125,100 | 15,573,152 | 0.41% |
| 2023-10-19 | 7.35 | 7.39 | 7.27 | 7.28 | 7.28 | qfq | 2,114,300 | 15,478,870 | -0.95% |
| 2023-10-18 | 7.47 | 7.50 | 7.34 | 7.35 | 7.35 | qfq | 2,883,734 | 21,316,992 | -2.00% |
| 2023-10-17 | 7.50 | 7.52 | 7.43 | 7.50 | 7.50 | qfq | 2,315,702 | 17,315,747 | 0.40% |
| 2023-10-16 | 7.50 | 7.53 | 7.43 | 7.47 | 7.47 | qfq | 2,425,700 | 18,107,308 | -0.80% |
| 2023-10-13 | 7.55 | 7.59 | 7.49 | 7.53 | 7.53 | qfq | 1,709,599 | 12,861,744 | -0.66% |
| 2023-10-12 | 7.52 | 7.62 | 7.51 | 7.58 | 7.58 | qfq | 2,528,897 | 19,117,570 | 0.93% |
| 2023-10-11 | 7.64 | 7.66 | 7.50 | 7.51 | 7.51 | qfq | 3,398,698 | 25,726,560 | -1.31% |
| 2023-10-10 | 7.71 | 7.77 | 7.61 | 7.61 | 7.61 | qfq | 3,000,400 | 23,009,818 | -1.42% |
| 2023-10-09 | 7.79 | 7.80 | 7.65 | 7.72 | 7.72 | qfq | 3,453,700 | 26,610,118 | -0.90% |
| 2023-09-28 | 7.88 | 7.92 | 7.77 | 7.79 | 7.79 | qfq | 2,682,417 | 20,966,359 | -1.02% |
| 2023-09-27 | 7.86 | 7.95 | 7.85 | 7.87 | 7.87 | qfq | 1,581,341 | 12,479,854 | -0.13% |
| 2023-09-26 | 7.96 | 7.97 | 7.85 | 7.88 | 7.88 | qfq | 2,328,700 | 18,390,247 | -1.01% |
| 2023-09-25 | 8.05 | 8.05 | 7.92 | 7.96 | 7.96 | qfq | 2,432,400 | 19,360,285 | -0.87% |
| 2023-09-22 | 7.97 | 8.05 | 7.92 | 8.03 | 8.03 | qfq | 2,106,667 | 16,812,553 | 0.63% |
| 2023-09-21 | 8.06 | 8.07 | 7.96 | 7.98 | 7.98 | qfq | 2,525,830 | 20,196,195 | -0.99% |
| 2023-09-20 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | qfq | 1,652,500 | 13,352,976 | -0.62% |
| 2023-09-19 | 8.06 | 8.13 | 8.04 | 8.11 | 8.11 | qfq | 2,007,200 | 16,246,507 | 0.37% |
| 2023-09-18 | 8.12 | 8.14 | 8.02 | 8.08 | 8.08 | qfq | 2,547,200 | 20,554,821 | -0.49% |
| 2023-09-15 | 8.14 | 8.18 | 8.06 | 8.12 | 8.12 | qfq | 2,906,197 | 23,591,803 | 0.00% |
| 2023-09-14 | 8.07 | 8.12 | 8.00 | 8.12 | 8.12 | qfq | 3,200,200 | 25,831,860 | 1.00% |
| 2023-09-13 | 8.12 | 8.17 | 8.02 | 8.04 | 8.04 | qfq | 2,365,400 | 19,128,594 | -1.35% |
| 2023-09-12 | 8.07 | 8.15 | 8.05 | 8.15 | 8.15 | qfq | 1,839,400 | 14,916,026 | 0.25% |
| 2023-09-11 | 7.98 | 8.14 | 7.96 | 8.13 | 8.13 | qfq | 3,548,400 | 28,687,140 | 2.39% |
| 2023-09-08 | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | qfq | 1,589,063 | 12,677,786 | -0.25% |
| 2023-09-07 | 8.08 | 8.11 | 7.95 | 7.96 | 7.96 | qfq | 2,078,187 | 16,679,086 | -1.61% |
| 2023-09-06 | 7.98 | 8.10 | 7.91 | 8.09 | 8.09 | qfq | 2,462,958 | 19,811,983 | 1.25% |
| 2023-09-05 | 7.97 | 8.02 | 7.92 | 7.99 | 7.99 | qfq | 2,824,000 | 22,550,621 | 0.38% |
| 2023-09-04 | 7.77 | 7.98 | 7.77 | 7.96 | 7.96 | qfq | 3,859,000 | 30,528,255 | 2.71% |
| 2023-09-01 | 7.68 | 7.80 | 7.66 | 7.75 | 7.75 | qfq | 2,474,062 | 19,166,292 | 0.91% |
| 2023-08-31 | 7.81 | 7.84 | 7.65 | 7.68 | 7.68 | qfq | 3,384,500 | 26,047,677 | -1.92% |
| 2023-08-30 | 7.89 | 7.96 | 7.83 | 7.83 | 7.83 | qfq | 2,293,593 | 18,066,352 | -0.63% |
| 2023-08-29 | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | qfq | 4,132,200 | 32,503,705 | 1.42% |
| 2023-08-28 | 8.06 | 8.06 | 7.74 | 7.77 | 7.77 | qfq | 4,152,778 | 32,680,270 | 0.91% |
| 2023-08-25 | 7.73 | 7.87 | 7.60 | 7.70 | 7.70 | qfq | 3,133,184 | 24,278,756 | -0.77% |
| 2023-08-24 | 7.91 | 7.94 | 7.75 | 7.76 | 7.76 | qfq | 4,516,279 | 35,256,207 | -2.14% |
| 2023-08-23 | 7.94 | 8.02 | 7.89 | 7.93 | 7.93 | qfq | 2,549,676 | 20,299,602 | -0.38% |
| 2023-08-22 | 8.05 | 8.07 | 7.89 | 7.96 | 7.96 | qfq | 3,059,615 | 24,385,974 | -0.75% |
| 2023-08-21 | 8.13 | 8.18 | 8.02 | 8.02 | 8.02 | qfq | 3,060,244 | 24,818,651 | -1.47% |
| 2023-08-18 | 8.22 | 8.26 | 8.14 | 8.14 | 8.14 | qfq | 2,640,700 | 21,651,132 | -1.21% |
| 2023-08-17 | 8.24 | 8.25 | 8.13 | 8.24 | 8.24 | qfq | 2,718,179 | 22,262,887 | 0.37% |
| 2023-08-16 | 8.24 | 8.27 | 8.17 | 8.21 | 8.21 | qfq | 1,893,829 | 15,589,014 | -0.36% |
| 2023-08-15 | 8.29 | 8.31 | 8.19 | 8.24 | 8.24 | qfq | 2,159,299 | 17,805,825 | -0.60% |
| 2023-08-14 | 8.25 | 8.31 | 8.18 | 8.29 | 8.29 | qfq | 3,516,495 | 29,015,007 | -0.24% |
| 2023-08-11 | 8.40 | 8.46 | 8.31 | 8.31 | 8.31 | qfq | 2,881,989 | 24,130,159 | -1.07% |
| 2023-08-10 | 8.39 | 8.43 | 8.37 | 8.40 | 8.40 | qfq | 2,011,097 | 16,880,051 | 0.24% |
| 2023-08-09 | 8.43 | 8.46 | 8.37 | 8.38 | 8.38 | qfq | 2,708,505 | 22,766,259 | -1.18% |
| 2023-08-08 | 8.50 | 8.50 | 8.37 | 8.48 | 8.48 | qfq | 3,175,524 | 26,790,110 | -0.35% |
| 2023-08-07 | 8.64 | 8.64 | 8.49 | 8.51 | 8.51 | qfq | 3,873,861 | 33,046,640 | -1.50% |
| 2023-08-04 | 8.64 | 8.70 | 8.59 | 8.64 | 8.64 | qfq | 3,999,315 | 34,540,787 | 0.12% |
| 2023-08-03 | 8.68 | 8.70 | 8.56 | 8.63 | 8.63 | qfq | 3,495,383 | 30,116,535 | -1.03% |
| 2023-08-02 | 8.70 | 8.74 | 8.64 | 8.72 | 8.72 | qfq | 3,670,749 | 31,923,832 | 0.23% |
| 2023-08-01 | 8.68 | 8.73 | 8.64 | 8.70 | 8.70 | qfq | 3,615,862 | 31,439,872 | 0.46% |
| 2023-07-31 | 8.68 | 8.76 | 8.63 | 8.66 | 8.66 | qfq | 5,551,867 | 48,213,117 | -0.12% |
| 2023-07-28 | 8.55 | 8.68 | 8.52 | 8.67 | 8.67 | qfq | 3,351,893 | 28,914,050 | 0.93% |
| 2023-07-27 | 8.63 | 8.66 | 8.57 | 8.59 | 8.59 | qfq | 2,731,285 | 23,537,377 | -0.23% |
| 2023-07-26 | 8.59 | 8.68 | 8.56 | 8.61 | 8.61 | qfq | 3,547,425 | 30,562,851 | 0.23% |
| 2023-07-25 | 8.48 | 8.60 | 8.48 | 8.59 | 8.59 | qfq | 3,329,000 | 28,440,924 | 1.30% |
| 2023-07-24 | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | qfq | 2,314,600 | 19,643,516 | -0.93% |
| 2023-07-21 | 8.52 | 8.60 | 8.47 | 8.56 | 8.56 | qfq | 2,038,101 | 17,414,275 | 0.35% |
| 2023-07-20 | 8.59 | 8.70 | 8.50 | 8.53 | 8.53 | qfq | 3,857,869 | 33,214,747 | -0.23% |
| 2023-07-19 | 8.56 | 8.59 | 8.50 | 8.55 | 8.55 | qfq | 2,506,373 | 21,408,397 | 0.12% |
| 2023-07-18 | 8.42 | 8.54 | 8.38 | 8.54 | 8.54 | qfq | 3,891,926 | 32,931,930 | 1.30% |