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
正虹科技000702.SZ
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）8,419,600
成交额（元）43,359,645
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 | 5.26 | 5.35 | 4.97 | 5.06 | 5.06 | qfq | 8,419,600 | 43,359,645 | -4.35% |
| 2026-07-16 | 5.19 | 5.36 | 5.18 | 5.29 | 5.29 | qfq | 7,570,300 | 40,055,069 | 0.95% |
| 2026-07-15 | 5.11 | 5.32 | 5.08 | 5.24 | 5.24 | qfq | 6,679,600 | 34,935,503 | 1.75% |
| 2026-07-14 | 4.95 | 5.16 | 4.80 | 5.15 | 5.15 | qfq | 12,300,088 | 61,471,403 | 3.62% |
| 2026-07-13 | 5.12 | 5.13 | 4.95 | 4.97 | 4.97 | qfq | 8,719,596 | 43,649,707 | -2.36% |
| 2026-07-10 | 4.96 | 5.17 | 4.86 | 5.09 | 5.09 | qfq | 9,765,400 | 49,661,350 | 2.62% |
| 2026-07-09 | 5.02 | 5.11 | 4.89 | 4.96 | 4.96 | qfq | 8,296,894 | 41,210,384 | -1.59% |
| 2026-07-08 | 5.11 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 7,969,092 | 40,329,099 | -1.95% |
| 2026-07-07 | 5.32 | 5.33 | 5.11 | 5.14 | 5.14 | qfq | 9,423,500 | 49,004,468 | -3.20% |
| 2026-07-06 | 5.34 | 5.42 | 5.27 | 5.31 | 5.31 | qfq | 8,772,596 | 46,802,928 | 0.19% |
| 2026-07-03 | 5.28 | 5.36 | 5.13 | 5.30 | 5.30 | qfq | 9,580,300 | 50,428,453 | 1.73% |
| 2026-07-02 | 5.22 | 5.39 | 5.17 | 5.21 | 5.21 | qfq | 9,870,100 | 52,034,374 | 0.39% |
| 2026-07-01 | 4.96 | 5.36 | 4.90 | 5.19 | 5.19 | qfq | 12,984,101 | 67,108,358 | 4.64% |
| 2026-06-30 | 4.98 | 5.08 | 4.84 | 4.96 | 4.96 | qfq | 8,835,700 | 43,953,286 | -1.00% |
| 2026-06-29 | 4.91 | 5.13 | 4.72 | 5.01 | 5.01 | qfq | 11,086,400 | 55,066,526 | 1.62% |
| 2026-06-26 | 4.95 | 5.05 | 4.84 | 4.93 | 4.93 | qfq | 7,111,800 | 35,192,075 | -1.20% |
| 2026-06-25 | 5.12 | 5.15 | 4.96 | 4.99 | 4.99 | qfq | 8,051,971 | 40,396,110 | -2.54% |
| 2026-06-24 | 5.41 | 5.47 | 5.10 | 5.12 | 5.12 | qfq | 8,173,588 | 42,720,613 | -6.06% |
| 2026-06-23 | 5.29 | 5.56 | 5.23 | 5.45 | 5.45 | qfq | 7,886,100 | 43,038,595 | 2.06% |
| 2026-06-22 | 5.22 | 5.34 | 5.06 | 5.34 | 5.34 | qfq | 6,762,186 | 35,085,066 | 1.33% |
| 2026-06-18 | 5.29 | 5.34 | 5.19 | 5.27 | 5.27 | qfq | 6,337,555 | 33,381,503 | -1.31% |
| 2026-06-17 | 5.41 | 5.47 | 5.27 | 5.34 | 5.34 | qfq | 6,988,198 | 37,326,951 | -1.84% |
| 2026-06-16 | 5.45 | 5.49 | 5.29 | 5.44 | 5.44 | qfq | 5,524,294 | 29,731,577 | -0.37% |
| 2026-06-15 | 5.69 | 5.77 | 5.41 | 5.46 | 5.46 | qfq | 8,816,788 | 48,840,716 | -2.67% |
| 2026-06-12 | 5.62 | 5.71 | 5.53 | 5.61 | 5.61 | qfq | 4,932,500 | 27,763,021 | 0.18% |
| 2026-06-11 | 5.63 | 5.69 | 5.48 | 5.60 | 5.60 | qfq | 4,173,884 | 23,243,204 | -1.06% |
| 2026-06-10 | 5.67 | 5.78 | 5.52 | 5.66 | 5.66 | qfq | 5,488,688 | 30,906,076 | -0.70% |
| 2026-06-09 | 5.76 | 5.85 | 5.65 | 5.70 | 5.70 | qfq | 6,342,888 | 36,456,564 | -0.35% |
| 2026-06-08 | 5.69 | 5.97 | 5.63 | 5.72 | 5.72 | qfq | 7,072,788 | 40,930,496 | -2.89% |
| 2026-06-05 | 5.79 | 5.95 | 5.67 | 5.89 | 5.89 | qfq | 7,339,357 | 42,755,235 | 1.90% |
| 2026-06-04 | 5.93 | 6.01 | 5.72 | 5.78 | 5.78 | qfq | 6,293,069 | 36,578,343 | -2.03% |
| 2026-06-03 | 6.04 | 6.08 | 5.82 | 5.90 | 5.90 | qfq | 6,745,020 | 39,861,043 | -2.32% |
| 2026-06-02 | 6.35 | 6.36 | 5.97 | 6.04 | 6.04 | qfq | 9,446,172 | 57,348,530 | -4.88% |
| 2026-06-01 | 6.05 | 6.37 | 5.97 | 6.35 | 6.35 | qfq | 8,857,226 | 55,432,491 | 4.79% |
| 2026-05-29 | 6.29 | 6.29 | 6.04 | 6.06 | 6.06 | qfq | 7,226,095 | 44,410,891 | -2.88% |
| 2026-05-28 | 6.34 | 6.41 | 6.10 | 6.24 | 6.24 | qfq | 8,195,500 | 51,172,292 | -1.89% |
| 2026-05-27 | 6.30 | 6.59 | 6.10 | 6.36 | 6.36 | qfq | 11,360,569 | 71,874,659 | 0.95% |
| 2026-05-26 | 6.46 | 6.57 | 6.24 | 6.30 | 6.30 | qfq | 9,896,700 | 62,697,436 | -3.52% |
| 2026-05-25 | 6.59 | 6.80 | 6.44 | 6.53 | 6.53 | qfq | 8,314,000 | 54,659,017 | -0.91% |
| 2026-05-22 | 6.49 | 6.67 | 6.40 | 6.59 | 6.59 | qfq | 6,196,000 | 40,608,719 | 1.85% |
| 2026-05-21 | 6.77 | 6.83 | 6.42 | 6.47 | 6.47 | qfq | 7,702,100 | 51,147,125 | -3.72% |
| 2026-05-20 | 6.89 | 6.89 | 6.67 | 6.72 | 6.72 | qfq | 6,062,500 | 40,832,271 | -1.75% |
| 2026-05-19 | 6.96 | 7.06 | 6.73 | 6.84 | 6.84 | qfq | 8,973,809 | 61,520,688 | -1.30% |
| 2026-05-18 | 6.89 | 6.96 | 6.68 | 6.93 | 6.93 | qfq | 12,081,704 | 82,193,775 | 0.87% |
| 2026-05-15 | 6.97 | 7.03 | 6.77 | 6.87 | 6.87 | qfq | 12,981,494 | 89,540,947 | -2.00% |
| 2026-05-14 | 6.80 | 7.15 | 6.75 | 7.01 | 7.01 | qfq | 15,116,087 | 105,751,180 | 3.24% |
| 2026-05-13 | 6.81 | 6.92 | 6.76 | 6.79 | 6.79 | qfq | 6,509,300 | 44,378,756 | -0.29% |
| 2026-05-12 | 6.97 | 7.02 | 6.78 | 6.81 | 6.81 | qfq | 8,366,601 | 57,474,582 | -2.99% |
| 2026-05-11 | 7.07 | 7.07 | 6.92 | 7.02 | 7.02 | qfq | 7,914,496 | 55,360,903 | 0.14% |
| 2026-05-08 | 6.96 | 7.03 | 6.93 | 7.01 | 7.01 | qfq | 5,712,587 | 39,921,174 | 0.72% |
| 2026-05-07 | 7.09 | 7.11 | 6.95 | 6.96 | 6.96 | qfq | 8,722,084 | 61,121,413 | -1.69% |
| 2026-05-06 | 7.10 | 7.11 | 6.97 | 7.08 | 7.08 | qfq | 10,696,543 | 75,264,290 | -0.70% |
| 2026-04-30 | 7.00 | 7.18 | 6.93 | 7.13 | 7.13 | qfq | 10,061,200 | 71,344,481 | 1.86% |
| 2026-04-29 | 6.96 | 7.10 | 6.81 | 7.00 | 7.00 | qfq | 10,070,497 | 70,673,470 | 1.89% |
| 2026-04-28 | 6.79 | 6.91 | 6.68 | 6.87 | 6.87 | qfq | 9,397,943 | 64,013,664 | 1.93% |
| 2026-04-27 | 6.61 | 6.82 | 6.54 | 6.74 | 6.74 | qfq | 7,784,295 | 51,861,696 | 1.51% |
| 2026-04-24 | 6.73 | 6.75 | 6.55 | 6.64 | 6.64 | qfq | 7,647,000 | 50,733,065 | -1.34% |
| 2026-04-23 | 6.80 | 6.88 | 6.62 | 6.73 | 6.73 | qfq | 9,943,800 | 67,052,302 | -1.17% |
| 2026-04-22 | 7.04 | 7.09 | 6.78 | 6.81 | 6.81 | qfq | 12,148,400 | 83,735,606 | -3.27% |
| 2026-04-21 | 6.94 | 7.21 | 6.86 | 7.04 | 7.04 | qfq | 19,514,800 | 138,271,393 | 1.15% |
| 2026-04-20 | 6.61 | 7.01 | 6.51 | 6.96 | 6.96 | qfq | 19,848,392 | 134,191,190 | 5.61% |
| 2026-04-17 | 6.72 | 6.79 | 6.48 | 6.59 | 6.59 | qfq | 16,729,792 | 110,445,314 | -2.37% |
| 2026-04-16 | 6.99 | 7.08 | 6.55 | 6.75 | 6.75 | qfq | 27,861,079 | 187,363,301 | -2.88% |
| 2026-04-15 | 6.70 | 7.30 | 6.53 | 6.95 | 6.95 | qfq | 28,426,124 | 197,752,576 | 3.58% |
| 2026-04-14 | 6.55 | 6.72 | 6.43 | 6.71 | 6.71 | qfq | 9,241,200 | 61,296,949 | 2.91% |
| 2026-04-13 | 6.39 | 6.54 | 6.31 | 6.52 | 6.52 | qfq | 6,065,796 | 39,108,875 | 1.88% |
| 2026-04-10 | 6.45 | 6.55 | 6.37 | 6.40 | 6.40 | qfq | 4,775,200 | 30,742,786 | 0.16% |
| 2026-04-09 | 6.65 | 6.69 | 6.36 | 6.39 | 6.39 | qfq | 6,633,900 | 42,799,114 | -3.91% |
| 2026-04-08 | 6.60 | 6.68 | 6.40 | 6.65 | 6.65 | qfq | 8,727,296 | 57,697,221 | 3.91% |
| 2026-04-07 | 6.08 | 6.46 | 5.96 | 6.40 | 6.40 | qfq | 9,972,688 | 63,022,826 | 4.07% |
| 2026-04-03 | 6.55 | 6.57 | 6.13 | 6.15 | 6.15 | qfq | 7,343,730 | 46,066,680 | -6.53% |
| 2026-04-02 | 6.75 | 6.80 | 6.49 | 6.58 | 6.58 | qfq | 7,697,500 | 51,050,933 | -1.64% |
| 2026-04-01 | 6.85 | 6.90 | 6.63 | 6.69 | 6.69 | qfq | 6,794,800 | 45,580,523 | -0.15% |
| 2026-03-31 | 6.72 | 6.97 | 6.69 | 6.70 | 6.70 | qfq | 11,360,600 | 77,644,262 | -0.45% |
| 2026-03-30 | 6.53 | 6.75 | 6.48 | 6.73 | 6.73 | qfq | 7,951,700 | 52,856,025 | 2.75% |
| 2026-03-27 | 6.29 | 6.56 | 6.27 | 6.55 | 6.55 | qfq | 6,153,395 | 39,862,210 | 3.48% |
| 2026-03-26 | 6.49 | 6.56 | 6.30 | 6.33 | 6.33 | qfq | 5,599,000 | 35,747,543 | -1.40% |
| 2026-03-25 | 6.30 | 6.45 | 6.27 | 6.42 | 6.42 | qfq | 9,210,130 | 58,924,700 | 2.07% |
| 2026-03-24 | 6.20 | 6.31 | 6.00 | 6.29 | 6.29 | qfq | 11,873,300 | 73,278,006 | 5.71% |
| 2026-03-23 | 6.29 | 6.34 | 5.90 | 5.95 | 5.95 | qfq | 13,220,057 | 80,970,521 | -8.04% |
| 2026-03-20 | 6.82 | 6.90 | 6.45 | 6.47 | 6.47 | qfq | 10,635,001 | 70,107,133 | -5.27% |
| 2026-03-19 | 7.00 | 7.04 | 6.81 | 6.83 | 6.83 | qfq | 6,422,695 | 44,305,662 | -2.57% |
| 2026-03-18 | 6.96 | 7.05 | 6.88 | 7.01 | 7.01 | qfq | 5,199,100 | 36,173,263 | 0.72% |
| 2026-03-17 | 7.10 | 7.15 | 6.93 | 6.96 | 6.96 | qfq | 6,982,195 | 49,293,114 | -1.97% |
| 2026-03-16 | 7.07 | 7.20 | 7.03 | 7.10 | 7.10 | qfq | 6,125,095 | 43,529,480 | 0.42% |
| 2026-03-13 | 7.09 | 7.17 | 6.99 | 7.07 | 7.07 | qfq | 5,669,105 | 40,223,878 | 0.43% |
| 2026-03-12 | 7.12 | 7.14 | 7.01 | 7.04 | 7.04 | qfq | 4,551,000 | 32,135,339 | -0.98% |
| 2026-03-11 | 7.15 | 7.16 | 7.04 | 7.11 | 7.11 | qfq | 4,339,600 | 30,757,986 | -0.56% |
| 2026-03-10 | 7.07 | 7.18 | 7.02 | 7.15 | 7.15 | qfq | 6,283,296 | 44,765,900 | 2.00% |
| 2026-03-09 | 7.01 | 7.16 | 7.00 | 7.01 | 7.01 | qfq | 6,334,200 | 44,712,918 | -1.27% |
| 2026-03-06 | 6.79 | 7.10 | 6.76 | 7.10 | 7.10 | qfq | 8,804,318 | 61,650,269 | 4.72% |
| 2026-03-05 | 6.92 | 6.98 | 6.76 | 6.78 | 6.78 | qfq | 5,998,428 | 41,014,606 | -0.88% |
| 2026-03-04 | 6.81 | 6.93 | 6.73 | 6.84 | 6.84 | qfq | 5,626,700 | 38,456,424 | 0.59% |
| 2026-03-03 | 6.95 | 7.08 | 6.80 | 6.80 | 6.80 | qfq | 7,028,260 | 48,721,532 | -2.16% |
| 2026-03-02 | 7.14 | 7.17 | 6.93 | 6.95 | 6.95 | qfq | 8,770,488 | 61,559,913 | -3.07% |
| 2026-02-27 | 7.19 | 7.20 | 7.10 | 7.17 | 7.17 | qfq | 4,338,410 | 31,011,985 | 0.28% |
| 2026-02-26 | 7.24 | 7.26 | 7.10 | 7.15 | 7.15 | qfq | 5,227,700 | 37,415,280 | -0.56% |
| 2026-02-25 | 7.17 | 7.24 | 7.14 | 7.19 | 7.19 | qfq | 5,130,689 | 36,893,339 | 0.28% |
| 2026-02-24 | 7.13 | 7.19 | 7.00 | 7.17 | 7.17 | qfq | 5,903,201 | 42,166,585 | 2.28% |
| 2026-02-13 | 7.03 | 7.10 | 6.93 | 7.01 | 7.01 | qfq | 4,947,500 | 34,856,176 | 0.43% |
| 2026-02-12 | 7.11 | 7.13 | 6.94 | 6.98 | 6.98 | qfq | 6,045,496 | 42,347,845 | -1.83% |
| 2026-02-11 | 7.16 | 7.17 | 7.09 | 7.11 | 7.11 | qfq | 4,433,300 | 31,588,692 | -0.84% |
| 2026-02-10 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | qfq | 5,121,884 | 36,659,760 | -0.42% |
| 2026-02-09 | 7.14 | 7.20 | 7.07 | 7.20 | 7.20 | qfq | 6,042,584 | 43,259,915 | 1.41% |
| 2026-02-06 | 7.07 | 7.14 | 7.00 | 7.10 | 7.10 | qfq | 5,337,200 | 37,799,125 | 0.57% |
| 2026-02-05 | 7.07 | 7.16 | 6.99 | 7.06 | 7.06 | qfq | 6,282,003 | 44,533,329 | 0.43% |
| 2026-02-04 | 7.02 | 7.06 | 6.91 | 7.03 | 7.03 | qfq | 7,274,900 | 51,052,954 | 0.72% |
| 2026-02-03 | 6.92 | 6.98 | 6.80 | 6.98 | 6.98 | qfq | 8,673,374 | 59,778,314 | 1.90% |
| 2026-02-02 | 6.92 | 7.12 | 6.84 | 6.85 | 6.85 | qfq | 11,267,600 | 78,499,307 | -2.14% |
| 2026-01-30 | 6.96 | 7.15 | 6.90 | 7.00 | 7.00 | qfq | 11,338,494 | 79,756,847 | 0.43% |
| 2026-01-29 | 6.88 | 7.03 | 6.82 | 6.97 | 6.97 | qfq | 8,066,373 | 56,148,240 | 1.75% |
| 2026-01-28 | 6.90 | 6.94 | 6.80 | 6.85 | 6.85 | qfq | 5,555,886 | 38,143,862 | -0.44% |
| 2026-01-27 | 7.00 | 7.01 | 6.71 | 6.88 | 6.88 | qfq | 6,211,488 | 42,466,105 | -1.71% |
| 2026-01-26 | 7.00 | 7.02 | 6.89 | 7.00 | 7.00 | qfq | 6,330,098 | 44,029,137 | 0.72% |
| 2026-01-23 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | qfq | 4,583,700 | 31,854,343 | -0.29% |
| 2026-01-22 | 6.93 | 6.98 | 6.87 | 6.97 | 6.97 | qfq | 5,237,700 | 36,381,180 | 0.58% |
| 2026-01-21 | 6.83 | 6.94 | 6.76 | 6.93 | 6.93 | qfq | 5,579,600 | 38,349,963 | 1.02% |
| 2026-01-20 | 6.83 | 6.93 | 6.78 | 6.86 | 6.86 | qfq | 5,448,587 | 37,383,262 | 0.15% |
| 2026-01-19 | 6.65 | 6.85 | 6.62 | 6.85 | 6.85 | qfq | 7,332,400 | 49,709,211 | 2.85% |
| 2026-01-16 | 6.73 | 6.77 | 6.63 | 6.66 | 6.66 | qfq | 5,721,000 | 38,158,770 | -0.45% |
| 2026-01-15 | 6.70 | 6.78 | 6.67 | 6.69 | 6.69 | qfq | 3,785,401 | 25,408,449 | -0.89% |
| 2026-01-14 | 6.81 | 6.89 | 6.66 | 6.75 | 6.75 | qfq | 7,209,300 | 48,912,437 | -0.88% |
| 2026-01-13 | 6.83 | 6.88 | 6.76 | 6.81 | 6.81 | qfq | 7,340,329 | 50,018,273 | 0.00% |
| 2026-01-12 | 6.74 | 6.83 | 6.70 | 6.81 | 6.81 | qfq | 6,020,391 | 40,803,435 | 0.89% |
| 2026-01-09 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | qfq | 5,554,200 | 37,263,469 | 0.60% |
| 2026-01-08 | 6.55 | 6.73 | 6.53 | 6.71 | 6.71 | qfq | 6,032,696 | 40,133,697 | 1.98% |
| 2026-01-07 | 6.69 | 6.74 | 6.57 | 6.58 | 6.58 | qfq | 6,764,900 | 44,787,839 | -1.64% |
| 2026-01-06 | 6.68 | 6.77 | 6.65 | 6.69 | 6.69 | qfq | 5,080,500 | 34,103,363 | 0.45% |
| 2026-01-05 | 6.72 | 6.75 | 6.64 | 6.66 | 6.66 | qfq | 5,882,899 | 39,367,460 | -0.30% |
| 2025-12-31 | 6.68 | 6.75 | 6.54 | 6.68 | 6.68 | qfq | 6,516,701 | 43,144,727 | 0.00% |
| 2025-12-30 | 6.69 | 6.83 | 6.61 | 6.68 | 6.68 | qfq | 6,054,109 | 40,657,887 | -0.74% |
| 2025-12-29 | 6.66 | 6.76 | 6.60 | 6.73 | 6.73 | qfq | 6,380,390 | 42,596,552 | 0.90% |
| 2025-12-26 | 6.79 | 6.80 | 6.67 | 6.67 | 6.67 | qfq | 6,297,900 | 42,366,524 | -1.77% |
| 2025-12-25 | 6.77 | 6.80 | 6.69 | 6.79 | 6.79 | qfq | 4,130,600 | 27,900,533 | 0.74% |
| 2025-12-24 | 6.72 | 6.76 | 6.67 | 6.74 | 6.74 | qfq | 4,444,000 | 29,856,193 | 0.45% |
| 2025-12-23 | 6.80 | 6.86 | 6.68 | 6.71 | 6.71 | qfq | 4,324,698 | 29,104,227 | -1.76% |
| 2025-12-22 | 6.93 | 6.93 | 6.80 | 6.83 | 6.83 | qfq | 5,133,210 | 35,121,247 | -0.29% |
| 2025-12-19 | 6.64 | 6.86 | 6.61 | 6.85 | 6.85 | qfq | 7,246,811 | 49,017,188 | 2.85% |
| 2025-12-18 | 6.50 | 6.73 | 6.47 | 6.66 | 6.66 | qfq | 8,556,488 | 56,886,697 | 1.52% |
| 2025-12-17 | 6.92 | 6.96 | 6.44 | 6.56 | 6.56 | qfq | 11,810,210 | 77,989,149 | -0.61% |
| 2025-12-16 | 6.69 | 6.72 | 6.55 | 6.60 | 6.60 | qfq | 5,596,100 | 37,096,039 | -0.75% |
| 2025-12-15 | 6.53 | 6.78 | 6.45 | 6.65 | 6.65 | qfq | 6,006,801 | 39,979,798 | 1.37% |
| 2025-12-12 | 6.56 | 6.69 | 6.54 | 6.56 | 6.56 | qfq | 5,427,800 | 35,915,632 | -0.61% |
| 2025-12-11 | 6.78 | 6.80 | 6.59 | 6.60 | 6.60 | qfq | 7,017,800 | 46,606,522 | -2.80% |
| 2025-12-10 | 6.89 | 6.96 | 6.77 | 6.79 | 6.79 | qfq | 6,534,900 | 44,711,671 | -1.74% |
| 2025-12-09 | 6.95 | 7.05 | 6.83 | 6.91 | 6.91 | qfq | 5,581,400 | 38,768,027 | -0.72% |
| 2025-12-08 | 6.93 | 6.98 | 6.88 | 6.96 | 6.96 | qfq | 4,582,201 | 31,792,540 | 0.43% |
| 2025-12-05 | 6.81 | 6.94 | 6.73 | 6.93 | 6.93 | qfq | 5,002,744 | 34,323,469 | 1.91% |
| 2025-12-04 | 6.97 | 7.00 | 6.80 | 6.80 | 6.80 | qfq | 6,469,199 | 44,358,543 | -2.44% |
| 2025-12-03 | 7.06 | 7.12 | 6.92 | 6.97 | 6.97 | qfq | 6,896,900 | 48,203,990 | -1.69% |
| 2025-12-02 | 7.17 | 7.19 | 7.01 | 7.09 | 7.09 | qfq | 5,950,097 | 42,095,156 | -1.25% |
| 2025-12-01 | 7.24 | 7.34 | 7.16 | 7.18 | 7.18 | qfq | 7,007,400 | 50,692,865 | -0.69% |
| 2025-11-28 | 7.07 | 7.24 | 6.99 | 7.23 | 7.23 | qfq | 6,049,200 | 43,124,485 | 1.97% |
| 2025-11-27 | 7.04 | 7.12 | 7.00 | 7.09 | 7.09 | qfq | 5,472,000 | 38,722,841 | 0.85% |
| 2025-11-26 | 7.20 | 7.28 | 7.02 | 7.03 | 7.03 | qfq | 8,238,700 | 58,769,067 | -2.36% |
| 2025-11-25 | 7.26 | 7.27 | 7.17 | 7.20 | 7.20 | qfq | 5,749,900 | 41,475,243 | -0.55% |
| 2025-11-24 | 7.11 | 7.30 | 7.11 | 7.24 | 7.24 | qfq | 7,505,600 | 54,155,757 | 2.26% |
| 2025-11-21 | 7.34 | 7.50 | 7.08 | 7.08 | 7.08 | qfq | 9,153,000 | 66,267,419 | -3.80% |
| 2025-11-20 | 7.49 | 7.53 | 7.27 | 7.36 | 7.36 | qfq | 8,123,400 | 59,926,366 | -1.60% |
| 2025-11-19 | 7.58 | 7.62 | 7.39 | 7.48 | 7.48 | qfq | 6,822,300 | 50,939,493 | -1.32% |
| 2025-11-18 | 7.62 | 7.66 | 7.50 | 7.58 | 7.58 | qfq | 5,958,000 | 45,026,247 | -0.92% |
| 2025-11-17 | 7.57 | 7.65 | 7.51 | 7.65 | 7.65 | qfq | 6,739,601 | 51,224,373 | 1.06% |
| 2025-11-14 | 7.49 | 7.65 | 7.49 | 7.57 | 7.57 | qfq | 5,856,900 | 44,525,460 | 0.53% |
| 2025-11-13 | 7.52 | 7.53 | 7.41 | 7.53 | 7.53 | qfq | 4,628,910 | 34,659,956 | 0.40% |
| 2025-11-12 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | qfq | 5,576,390 | 41,720,416 | 0.13% |
| 2025-11-11 | 7.40 | 7.49 | 7.36 | 7.49 | 7.49 | qfq | 5,829,660 | 43,432,539 | 0.81% |
| 2025-11-10 | 7.34 | 7.44 | 7.26 | 7.43 | 7.43 | qfq | 5,849,288 | 43,214,532 | 1.23% |
| 2025-11-07 | 7.32 | 7.44 | 7.31 | 7.34 | 7.34 | qfq | 6,183,008 | 45,572,681 | 0.14% |
| 2025-11-06 | 7.32 | 7.37 | 7.25 | 7.33 | 7.33 | qfq | 5,898,888 | 43,152,435 | -0.27% |
| 2025-11-05 | 7.27 | 7.37 | 7.23 | 7.35 | 7.35 | qfq | 6,013,400 | 44,049,195 | 1.10% |
| 2025-11-04 | 7.33 | 7.35 | 7.21 | 7.27 | 7.27 | qfq | 4,415,100 | 32,047,419 | -0.41% |
| 2025-11-03 | 7.15 | 7.32 | 7.15 | 7.30 | 7.30 | qfq | 7,618,000 | 55,310,625 | 1.53% |
| 2025-10-31 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | qfq | 5,270,996 | 37,839,908 | 1.41% |
| 2025-10-30 | 7.13 | 7.16 | 7.06 | 7.09 | 7.09 | qfq | 5,678,400 | 40,322,409 | -0.56% |
| 2025-10-29 | 7.24 | 7.26 | 7.06 | 7.13 | 7.13 | qfq | 6,459,990 | 46,026,387 | -1.38% |
| 2025-10-28 | 7.31 | 7.34 | 7.21 | 7.23 | 7.23 | qfq | 7,338,388 | 53,244,775 | -1.63% |
| 2025-10-27 | 7.32 | 7.42 | 7.24 | 7.35 | 7.35 | qfq | 7,782,995 | 57,145,068 | 0.96% |
| 2025-10-24 | 7.37 | 7.42 | 7.26 | 7.28 | 7.28 | qfq | 6,170,510 | 45,161,657 | -1.36% |
| 2025-10-23 | 7.27 | 7.40 | 7.24 | 7.38 | 7.38 | qfq | 7,915,095 | 57,989,933 | 1.23% |
| 2025-10-22 | 7.16 | 7.37 | 7.14 | 7.29 | 7.29 | qfq | 9,015,800 | 65,722,712 | 0.83% |
| 2025-10-21 | 7.06 | 7.27 | 7.03 | 7.23 | 7.23 | qfq | 9,060,200 | 64,778,984 | 2.41% |
| 2025-10-20 | 7.08 | 7.14 | 7.01 | 7.06 | 7.06 | qfq | 5,327,800 | 37,602,603 | 0.57% |
| 2025-10-17 | 7.08 | 7.17 | 7.02 | 7.02 | 7.02 | qfq | 7,599,260 | 53,862,339 | -1.27% |
| 2025-10-16 | 7.31 | 7.31 | 7.05 | 7.11 | 7.11 | qfq | 12,147,300 | 86,770,261 | -2.74% |
| 2025-10-15 | 7.12 | 7.44 | 7.11 | 7.31 | 7.31 | qfq | 15,614,700 | 114,292,673 | 3.39% |
| 2025-10-14 | 7.15 | 7.20 | 7.05 | 7.07 | 7.07 | qfq | 8,989,000 | 64,045,561 | -0.84% |
| 2025-10-13 | 6.94 | 7.18 | 6.88 | 7.13 | 7.13 | qfq | 7,555,832 | 53,437,841 | -0.83% |
| 2025-10-10 | 7.08 | 7.24 | 7.04 | 7.19 | 7.19 | qfq | 8,335,496 | 59,831,050 | 1.55% |
| 2025-10-09 | 7.11 | 7.16 | 7.00 | 7.08 | 7.08 | qfq | 7,542,496 | 53,410,805 | -0.70% |
| 2025-09-30 | 7.20 | 7.26 | 7.13 | 7.13 | 7.13 | qfq | 7,066,239 | 50,753,018 | -0.83% |
| 2025-09-29 | 7.21 | 7.28 | 7.09 | 7.19 | 7.19 | qfq | 7,576,504 | 54,542,345 | -0.28% |
| 2025-09-26 | 7.12 | 7.30 | 7.07 | 7.21 | 7.21 | qfq | 6,776,700 | 48,971,677 | 0.84% |
| 2025-09-25 | 7.19 | 7.24 | 7.12 | 7.15 | 7.15 | qfq | 5,564,700 | 39,895,178 | -0.56% |
| 2025-09-24 | 7.11 | 7.23 | 7.05 | 7.19 | 7.19 | qfq | 6,964,400 | 49,982,673 | 0.70% |
| 2025-09-23 | 7.31 | 7.35 | 6.91 | 7.14 | 7.14 | qfq | 12,755,100 | 90,201,254 | -2.46% |
| 2025-09-22 | 7.43 | 7.48 | 7.25 | 7.32 | 7.32 | qfq | 9,859,309 | 72,118,556 | -1.88% |
| 2025-09-19 | 7.53 | 7.56 | 7.40 | 7.46 | 7.46 | qfq | 10,755,300 | 80,360,132 | -1.45% |
| 2025-09-18 | 7.82 | 7.88 | 7.51 | 7.57 | 7.57 | qfq | 20,376,869 | 156,272,415 | -4.06% |
| 2025-09-17 | 7.90 | 8.28 | 7.78 | 7.89 | 7.89 | qfq | 19,541,906 | 155,164,626 | -0.50% |
| 2025-09-16 | 8.08 | 8.10 | 7.86 | 7.93 | 7.93 | qfq | 15,107,100 | 119,760,207 | -2.22% |
| 2025-09-15 | 7.90 | 8.19 | 7.84 | 8.11 | 8.11 | qfq | 18,975,600 | 152,792,875 | 2.01% |
| 2025-09-12 | 7.90 | 8.07 | 7.87 | 7.95 | 7.95 | qfq | 17,014,259 | 135,672,459 | -0.50% |
| 2025-09-11 | 7.80 | 8.07 | 7.80 | 7.99 | 7.99 | qfq | 24,165,009 | 192,127,515 | 1.40% |
| 2025-09-10 | 7.58 | 8.28 | 7.52 | 7.88 | 7.88 | qfq | 24,913,594 | 196,048,850 | 3.96% |
| 2025-09-09 | 7.72 | 7.75 | 7.54 | 7.58 | 7.58 | qfq | 8,801,557 | 67,195,867 | -1.94% |
| 2025-09-08 | 7.58 | 7.86 | 7.58 | 7.73 | 7.73 | qfq | 11,759,799 | 91,183,542 | 2.25% |
| 2025-09-05 | 7.54 | 7.60 | 7.37 | 7.56 | 7.56 | qfq | 8,264,395 | 61,904,512 | 0.67% |
| 2025-09-04 | 7.36 | 7.64 | 7.36 | 7.51 | 7.51 | qfq | 13,859,251 | 104,372,095 | 1.21% |
| 2025-09-03 | 7.75 | 7.75 | 7.40 | 7.42 | 7.42 | qfq | 13,073,952 | 98,618,934 | -4.50% |
| 2025-09-02 | 7.85 | 7.86 | 7.67 | 7.77 | 7.77 | qfq | 12,722,356 | 98,422,699 | -1.65% |
| 2025-09-01 | 7.75 | 8.02 | 7.62 | 7.90 | 7.90 | qfq | 16,174,991 | 126,953,352 | 2.46% |
| 2025-08-29 | 7.75 | 7.86 | 7.67 | 7.71 | 7.71 | qfq | 11,738,795 | 91,028,724 | -1.15% |
| 2025-08-28 | 7.84 | 7.91 | 7.46 | 7.80 | 7.80 | qfq | 17,500,900 | 135,023,641 | 0.13% |
| 2025-08-27 | 8.00 | 8.11 | 7.76 | 7.79 | 7.79 | qfq | 18,963,200 | 150,533,555 | -3.11% |
| 2025-08-26 | 7.88 | 8.14 | 7.83 | 8.04 | 8.04 | qfq | 20,175,076 | 161,740,100 | 1.52% |
| 2025-08-25 | 8.01 | 8.04 | 7.86 | 7.92 | 7.92 | qfq | 19,238,188 | 152,666,080 | -1.12% |
| 2025-08-22 | 8.17 | 8.37 | 7.89 | 8.01 | 8.01 | qfq | 21,321,388 | 171,447,744 | 0.38% |
| 2025-08-21 | 8.09 | 8.18 | 7.95 | 7.98 | 7.98 | qfq | 24,829,085 | 200,472,283 | -0.13% |
| 2025-08-20 | 7.96 | 7.99 | 7.85 | 7.99 | 7.99 | qfq | 14,049,088 | 111,283,769 | -0.13% |
| 2025-08-19 | 7.94 | 8.02 | 7.86 | 8.00 | 8.00 | qfq | 19,366,499 | 154,241,335 | 1.01% |
| 2025-08-18 | 7.86 | 7.94 | 7.82 | 7.92 | 7.92 | qfq | 18,161,500 | 143,438,728 | 1.41% |
| 2025-08-15 | 7.80 | 7.84 | 7.74 | 7.81 | 7.81 | qfq | 17,180,496 | 133,961,238 | 0.13% |
| 2025-08-14 | 8.05 | 8.05 | 7.75 | 7.80 | 7.80 | qfq | 19,090,992 | 149,844,921 | -2.13% |
| 2025-08-13 | 8.08 | 8.10 | 7.91 | 7.97 | 7.97 | qfq | 27,427,000 | 218,724,938 | -2.33% |
| 2025-08-12 | 8.14 | 8.40 | 8.12 | 8.16 | 8.16 | qfq | 45,973,989 | 379,150,862 | -0.37% |
| 2025-08-11 | 8.20 | 8.28 | 7.90 | 8.19 | 8.19 | qfq | 59,788,953 | 483,086,364 | -2.85% |
| 2025-08-08 | 7.72 | 8.43 | 7.72 | 8.43 | 8.43 | qfq | 79,588,755 | 661,307,711 | 10.05% |
| 2025-08-07 | 7.56 | 7.68 | 7.50 | 7.66 | 7.66 | qfq | 11,462,599 | 87,105,132 | 1.19% |
| 2025-08-06 | 7.56 | 7.63 | 7.44 | 7.57 | 7.57 | qfq | 11,252,700 | 84,648,133 | 0.00% |
| 2025-08-05 | 7.52 | 7.57 | 7.50 | 7.57 | 7.57 | qfq | 7,343,988 | 55,294,251 | 0.93% |
| 2025-08-04 | 7.49 | 7.58 | 7.44 | 7.50 | 7.50 | qfq | 6,616,700 | 49,734,761 | -0.79% |
| 2025-08-01 | 7.48 | 7.59 | 7.47 | 7.56 | 7.56 | qfq | 7,898,078 | 59,582,623 | 1.07% |
| 2025-07-31 | 7.69 | 7.70 | 7.46 | 7.48 | 7.48 | qfq | 12,075,631 | 91,276,251 | -3.36% |
| 2025-07-30 | 7.79 | 7.82 | 7.67 | 7.74 | 7.74 | qfq | 9,858,931 | 76,398,381 | -0.26% |
| 2025-07-29 | 7.84 | 7.86 | 7.70 | 7.76 | 7.76 | qfq | 10,827,031 | 83,820,546 | -1.40% |
| 2025-07-28 | 7.83 | 7.89 | 7.77 | 7.87 | 7.87 | qfq | 11,062,660 | 86,464,295 | 0.51% |
| 2025-07-25 | 8.03 | 8.03 | 7.82 | 7.83 | 7.83 | qfq | 16,489,000 | 130,109,636 | -1.14% |
| 2025-07-24 | 7.97 | 8.01 | 7.85 | 7.92 | 7.92 | qfq | 21,486,900 | 169,841,689 | -0.50% |
| 2025-07-23 | 8.24 | 8.45 | 7.90 | 7.96 | 7.96 | qfq | 35,354,460 | 285,479,377 | -1.61% |
| 2025-07-22 | 7.72 | 8.18 | 7.66 | 8.09 | 8.09 | qfq | 37,923,989 | 302,820,752 | 4.25% |
| 2025-07-21 | 7.52 | 7.80 | 7.50 | 7.76 | 7.76 | qfq | 24,209,198 | 186,493,672 | 2.92% |
| 2025-07-18 | 7.56 | 7.63 | 7.50 | 7.54 | 7.54 | qfq | 12,873,591 | 97,147,849 | -0.40% |
| 2025-07-17 | 7.50 | 7.58 | 7.46 | 7.57 | 7.57 | qfq | 15,248,699 | 114,932,700 | 0.53% |
| 2025-07-16 | 7.45 | 7.54 | 7.38 | 7.53 | 7.53 | qfq | 18,387,866 | 137,638,856 | 0.53% |
| 2025-07-15 | 7.80 | 7.80 | 7.35 | 7.49 | 7.49 | qfq | 33,024,931 | 247,490,492 | -4.22% |
| 2025-07-14 | 8.05 | 8.18 | 7.80 | 7.82 | 7.82 | qfq | 51,004,438 | 403,656,884 | -7.78% |
| 2025-07-11 | 7.66 | 8.48 | 7.65 | 8.48 | 8.48 | qfq | 72,558,833 | 604,245,052 | 9.99% |
| 2025-07-10 | 7.97 | 8.27 | 7.69 | 7.71 | 7.71 | qfq | 50,561,525 | 403,127,578 | 2.53% |
| 2025-07-09 | 7.44 | 7.65 | 7.38 | 7.52 | 7.52 | qfq | 18,078,700 | 136,193,262 | 1.08% |
| 2025-07-08 | 7.45 | 7.50 | 7.32 | 7.44 | 7.44 | qfq | 12,574,030 | 92,898,276 | 0.54% |
| 2025-07-07 | 7.39 | 7.43 | 7.26 | 7.40 | 7.40 | qfq | 12,418,717 | 91,438,791 | 0.41% |
| 2025-07-04 | 7.62 | 7.66 | 7.34 | 7.37 | 7.37 | qfq | 23,789,219 | 176,975,090 | -4.29% |
| 2025-07-03 | 7.50 | 7.98 | 7.49 | 7.70 | 7.70 | qfq | 36,829,956 | 282,621,511 | 3.91% |
| 2025-07-02 | 7.25 | 7.66 | 7.18 | 7.41 | 7.41 | qfq | 26,546,350 | 196,807,683 | 2.21% |
| 2025-07-01 | 7.21 | 7.28 | 7.19 | 7.25 | 7.25 | qfq | 10,749,900 | 77,762,841 | 0.42% |
| 2025-06-30 | 7.27 | 7.31 | 7.13 | 7.22 | 7.22 | qfq | 12,318,197 | 88,507,689 | -1.10% |
| 2025-06-27 | 7.26 | 7.44 | 7.21 | 7.30 | 7.30 | qfq | 10,013,600 | 73,050,032 | 0.41% |
| 2025-06-26 | 7.33 | 7.36 | 7.22 | 7.27 | 7.27 | qfq | 8,880,128 | 64,708,348 | -0.68% |
| 2025-06-25 | 7.33 | 7.40 | 7.25 | 7.32 | 7.32 | qfq | 12,078,300 | 88,332,437 | -0.14% |
| 2025-06-24 | 7.25 | 7.40 | 7.18 | 7.33 | 7.33 | qfq | 14,585,997 | 106,686,450 | 2.09% |
| 2025-06-23 | 7.08 | 7.21 | 6.98 | 7.18 | 7.18 | qfq | 10,090,200 | 71,890,437 | -0.42% |
| 2025-06-20 | 7.05 | 7.34 | 7.05 | 7.21 | 7.21 | qfq | 14,613,257 | 105,344,276 | 1.69% |
| 2025-06-19 | 7.20 | 7.38 | 7.01 | 7.09 | 7.09 | qfq | 16,762,960 | 120,769,538 | -1.25% |
| 2025-06-18 | 7.26 | 7.39 | 7.16 | 7.18 | 7.18 | qfq | 16,154,334 | 116,961,621 | -2.58% |
| 2025-06-17 | 7.19 | 7.66 | 7.16 | 7.37 | 7.37 | qfq | 25,689,500 | 189,756,460 | 2.50% |
| 2025-06-16 | 7.10 | 7.21 | 7.10 | 7.19 | 7.19 | qfq | 12,193,852 | 87,329,180 | 0.70% |
| 2025-06-13 | 7.33 | 7.41 | 7.14 | 7.14 | 7.14 | qfq | 18,290,988 | 132,733,751 | -3.64% |
| 2025-06-12 | 7.35 | 7.47 | 7.23 | 7.41 | 7.41 | qfq | 35,875,397 | 263,560,302 | -2.76% |
| 2025-06-11 | 7.00 | 7.62 | 6.94 | 7.62 | 7.62 | qfq | 24,105,161 | 177,957,826 | 9.96% |
| 2025-06-10 | 7.05 | 7.05 | 6.86 | 6.93 | 6.93 | qfq | 6,819,901 | 47,369,939 | -1.42% |
| 2025-06-09 | 6.92 | 7.07 | 6.90 | 7.03 | 7.03 | qfq | 8,997,601 | 63,015,021 | 2.03% |
| 2025-06-06 | 6.85 | 6.92 | 6.81 | 6.89 | 6.89 | qfq | 6,195,500 | 42,587,762 | 0.29% |
| 2025-06-05 | 7.01 | 7.02 | 6.80 | 6.87 | 6.87 | qfq | 8,078,800 | 55,541,152 | -2.28% |
| 2025-06-04 | 6.98 | 7.05 | 6.85 | 7.03 | 7.03 | qfq | 9,130,200 | 63,587,586 | 1.30% |
| 2025-06-03 | 6.72 | 7.01 | 6.71 | 6.94 | 6.94 | qfq | 9,954,801 | 68,884,674 | 0.58% |
| 2025-05-30 | 6.90 | 7.10 | 6.84 | 6.90 | 6.90 | qfq | 12,858,800 | 89,635,988 | 0.15% |
| 2025-05-29 | 6.81 | 6.98 | 6.73 | 6.89 | 6.89 | qfq | 10,664,900 | 73,593,411 | 1.03% |
| 2025-05-28 | 7.15 | 7.18 | 6.77 | 6.82 | 6.82 | qfq | 16,817,727 | 115,616,424 | -4.21% |
| 2025-05-27 | 7.16 | 7.25 | 7.06 | 7.12 | 7.12 | qfq | 8,303,874 | 59,111,570 | -0.84% |
| 2025-05-26 | 7.22 | 7.34 | 7.06 | 7.18 | 7.18 | qfq | 14,352,114 | 102,989,535 | 1.70% |
| 2025-05-23 | 7.17 | 7.28 | 7.04 | 7.06 | 7.06 | qfq | 13,738,285 | 98,539,383 | -0.98% |
| 2025-05-22 | 7.39 | 7.39 | 7.11 | 7.13 | 7.13 | qfq | 18,464,400 | 132,979,656 | -3.52% |
| 2025-05-21 | 7.30 | 7.63 | 7.22 | 7.39 | 7.39 | qfq | 27,668,091 | 203,752,697 | 0.54% |
| 2025-05-20 | 7.26 | 7.63 | 7.20 | 7.35 | 7.35 | qfq | 37,544,229 | 277,522,254 | 0.96% |
| 2025-05-19 | 7.10 | 7.28 | 6.86 | 7.28 | 7.28 | qfq | 23,073,214 | 164,004,167 | 9.97% |
| 2025-05-16 | 6.68 | 6.70 | 6.60 | 6.62 | 6.62 | qfq | 5,042,500 | 33,425,793 | -1.19% |
| 2025-05-15 | 6.63 | 6.78 | 6.58 | 6.70 | 6.70 | qfq | 6,933,401 | 46,453,071 | 0.90% |
| 2025-05-14 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 4,683,601 | 31,118,815 | -0.45% |
| 2025-05-13 | 6.74 | 6.87 | 6.67 | 6.67 | 6.67 | qfq | 6,568,012 | 44,334,357 | -0.74% |
| 2025-05-12 | 6.71 | 6.84 | 6.60 | 6.72 | 6.72 | qfq | 7,990,090 | 53,394,297 | -0.30% |
| 2025-05-09 | 6.71 | 6.95 | 6.65 | 6.74 | 6.74 | qfq | 10,345,205 | 70,128,812 | 0.60% |
| 2025-05-08 | 6.63 | 6.75 | 6.58 | 6.70 | 6.70 | qfq | 6,167,801 | 41,269,865 | 0.60% |
| 2025-05-07 | 6.64 | 6.79 | 6.59 | 6.66 | 6.66 | qfq | 8,906,900 | 59,365,360 | 1.68% |
| 2025-05-06 | 6.44 | 6.58 | 6.43 | 6.55 | 6.55 | qfq | 7,337,962 | 47,919,774 | 2.02% |
| 2025-04-30 | 6.38 | 6.55 | 6.37 | 6.42 | 6.42 | qfq | 5,444,300 | 35,078,053 | 0.63% |
| 2025-04-29 | 6.26 | 6.48 | 6.25 | 6.38 | 6.38 | qfq | 6,412,000 | 41,070,373 | 1.75% |
| 2025-04-28 | 6.39 | 6.50 | 6.26 | 6.27 | 6.27 | qfq | 6,791,959 | 43,178,605 | -2.18% |
| 2025-04-25 | 6.50 | 6.52 | 6.35 | 6.41 | 6.41 | qfq | 4,740,200 | 30,387,362 | -0.77% |
| 2025-04-24 | 6.56 | 6.70 | 6.45 | 6.46 | 6.46 | qfq | 6,382,259 | 41,822,893 | -1.67% |
| 2025-04-23 | 6.60 | 6.72 | 6.45 | 6.57 | 6.57 | qfq | 5,297,200 | 34,591,579 | 0.46% |
| 2025-04-22 | 6.56 | 6.61 | 6.43 | 6.54 | 6.54 | qfq | 5,314,000 | 34,620,513 | -0.30% |
| 2025-04-21 | 6.43 | 6.58 | 6.36 | 6.56 | 6.56 | qfq | 5,971,183 | 38,826,731 | 2.02% |
| 2025-04-18 | 6.60 | 6.65 | 6.39 | 6.43 | 6.43 | qfq | 7,757,300 | 50,231,930 | -3.31% |
| 2025-04-17 | 6.58 | 6.76 | 6.44 | 6.65 | 6.65 | qfq | 6,280,200 | 41,760,022 | 1.06% |
| 2025-04-16 | 6.75 | 6.77 | 6.48 | 6.58 | 6.58 | qfq | 8,153,710 | 53,876,285 | -3.24% |
| 2025-04-15 | 6.92 | 6.92 | 6.75 | 6.80 | 6.80 | qfq | 7,805,700 | 53,123,596 | -2.30% |
| 2025-04-14 | 6.81 | 6.97 | 6.76 | 6.96 | 6.96 | qfq | 9,789,108 | 67,247,241 | 3.57% |
| 2025-04-11 | 6.89 | 6.95 | 6.70 | 6.72 | 6.72 | qfq | 10,712,200 | 72,471,981 | -2.47% |
| 2025-04-10 | 6.61 | 7.03 | 6.61 | 6.89 | 6.89 | qfq | 18,264,996 | 125,957,369 | 1.32% |
| 2025-04-09 | 6.67 | 6.94 | 6.37 | 6.80 | 6.80 | qfq | 20,398,400 | 136,180,245 | 2.72% |
| 2025-04-08 | 6.14 | 6.62 | 6.12 | 6.62 | 6.62 | qfq | 16,707,200 | 107,019,504 | 7.64% |
| 2025-04-07 | 6.48 | 6.80 | 6.15 | 6.15 | 6.15 | qfq | 15,797,568 | 101,950,589 | -9.96% |
| 2025-04-03 | 6.69 | 7.33 | 6.60 | 6.83 | 6.83 | qfq | 13,055,400 | 90,846,668 | 1.49% |
| 2025-04-02 | 6.74 | 6.81 | 6.70 | 6.73 | 6.73 | qfq | 3,538,100 | 23,839,392 | -0.15% |
| 2025-04-01 | 6.69 | 6.86 | 6.69 | 6.74 | 6.74 | qfq | 4,273,200 | 29,002,552 | 0.60% |
| 2025-03-31 | 6.70 | 6.80 | 6.57 | 6.70 | 6.70 | qfq | 4,965,000 | 33,054,437 | -1.62% |
| 2025-03-28 | 6.94 | 6.99 | 6.80 | 6.81 | 6.81 | qfq | 5,629,110 | 38,631,598 | -2.16% |
| 2025-03-27 | 7.07 | 7.16 | 6.94 | 6.96 | 6.96 | qfq | 6,193,500 | 43,506,978 | -1.42% |
| 2025-03-26 | 6.82 | 7.15 | 6.81 | 7.06 | 7.06 | qfq | 9,033,800 | 63,642,247 | 2.47% |
| 2025-03-25 | 6.82 | 6.93 | 6.68 | 6.89 | 6.89 | qfq | 6,801,700 | 46,241,231 | 0.88% |
| 2025-03-24 | 7.03 | 7.14 | 6.70 | 6.83 | 6.83 | qfq | 10,247,700 | 70,476,506 | -2.98% |
| 2025-03-21 | 7.30 | 7.30 | 7.02 | 7.04 | 7.04 | qfq | 11,110,183 | 79,066,677 | -3.43% |
| 2025-03-20 | 7.21 | 7.40 | 7.20 | 7.29 | 7.29 | qfq | 10,959,100 | 80,160,341 | 0.97% |
| 2025-03-19 | 7.24 | 7.35 | 7.18 | 7.22 | 7.22 | qfq | 7,251,800 | 52,719,419 | -0.55% |
| 2025-03-18 | 7.22 | 7.28 | 7.12 | 7.26 | 7.26 | qfq | 9,448,086 | 67,978,308 | 0.41% |
| 2025-03-17 | 7.19 | 7.32 | 7.19 | 7.23 | 7.23 | qfq | 9,126,647 | 66,204,737 | 0.42% |
| 2025-03-14 | 7.12 | 7.22 | 7.03 | 7.20 | 7.20 | qfq | 8,551,988 | 60,983,587 | 1.41% |
| 2025-03-13 | 7.24 | 7.29 | 7.08 | 7.10 | 7.10 | qfq | 9,036,600 | 64,667,331 | -2.34% |
| 2025-03-12 | 7.45 | 7.46 | 7.23 | 7.27 | 7.27 | qfq | 13,735,800 | 99,901,303 | -2.42% |
| 2025-03-11 | 7.15 | 7.56 | 7.15 | 7.45 | 7.45 | qfq | 16,935,300 | 124,410,123 | 1.50% |
| 2025-03-10 | 7.60 | 7.67 | 7.28 | 7.34 | 7.34 | qfq | 18,753,178 | 140,234,592 | -1.87% |
| 2025-03-07 | 7.17 | 7.76 | 7.17 | 7.48 | 7.48 | qfq | 22,585,203 | 169,619,868 | 4.32% |
| 2025-03-06 | 7.09 | 7.28 | 7.01 | 7.17 | 7.17 | qfq | 11,610,623 | 82,931,339 | 1.13% |
| 2025-03-05 | 7.24 | 7.28 | 7.02 | 7.09 | 7.09 | qfq | 8,902,300 | 63,093,130 | -1.66% |
| 2025-03-04 | 7.03 | 7.22 | 7.03 | 7.21 | 7.21 | qfq | 8,165,000 | 58,172,050 | 1.98% |
| 2025-03-03 | 7.00 | 7.23 | 7.00 | 7.07 | 7.07 | qfq | 9,502,478 | 67,719,670 | 0.14% |
| 2025-02-28 | 7.32 | 7.36 | 7.00 | 7.06 | 7.06 | qfq | 10,561,900 | 76,027,791 | -3.16% |
| 2025-02-27 | 7.46 | 7.46 | 7.15 | 7.29 | 7.29 | qfq | 10,994,614 | 80,180,382 | -2.28% |
| 2025-02-26 | 7.35 | 7.47 | 7.22 | 7.46 | 7.46 | qfq | 13,834,715 | 101,556,533 | 0.67% |
| 2025-02-25 | 7.49 | 7.58 | 7.31 | 7.41 | 7.41 | qfq | 13,723,004 | 101,543,483 | -3.01% |
| 2025-02-24 | 7.78 | 7.91 | 7.54 | 7.64 | 7.64 | qfq | 18,925,501 | 146,480,415 | 0.39% |
| 2025-02-21 | 7.53 | 7.73 | 7.47 | 7.61 | 7.61 | qfq | 14,590,101 | 110,815,530 | 0.79% |
| 2025-02-20 | 7.68 | 7.68 | 7.49 | 7.55 | 7.55 | qfq | 14,020,663 | 105,871,069 | -2.08% |
| 2025-02-19 | 7.54 | 7.78 | 7.46 | 7.71 | 7.71 | qfq | 18,599,665 | 141,875,127 | 2.12% |
| 2025-02-18 | 8.00 | 8.08 | 7.52 | 7.55 | 7.55 | qfq | 22,709,900 | 175,947,560 | -8.48% |
| 2025-02-17 | 8.10 | 8.34 | 7.70 | 8.25 | 8.25 | qfq | 32,936,572 | 263,247,886 | -2.94% |
| 2025-02-14 | 8.15 | 8.51 | 8.10 | 8.50 | 8.50 | qfq | 48,026,915 | 397,744,225 | 6.38% |
| 2025-02-13 | 7.42 | 7.99 | 7.36 | 7.99 | 7.99 | qfq | 10,276,700 | 81,056,575 | 10.06% |
| 2025-02-12 | 7.10 | 7.45 | 7.09 | 7.26 | 7.26 | qfq | 15,043,206 | 108,558,209 | 2.98% |
| 2025-02-11 | 7.26 | 7.29 | 7.00 | 7.05 | 7.05 | qfq | 10,488,337 | 74,120,594 | -2.89% |
| 2025-02-10 | 7.17 | 7.34 | 7.17 | 7.26 | 7.26 | qfq | 9,775,543 | 70,856,400 | 1.26% |
| 2025-02-07 | 7.12 | 7.30 | 7.08 | 7.17 | 7.17 | qfq | 10,078,001 | 72,592,678 | -0.14% |
| 2025-02-06 | 7.04 | 7.25 | 6.96 | 7.18 | 7.18 | qfq | 11,063,143 | 78,459,694 | 1.84% |
| 2025-02-05 | 6.96 | 7.17 | 6.96 | 7.05 | 7.05 | qfq | 7,937,510 | 55,992,089 | -0.14% |
| 2025-01-27 | 6.81 | 7.31 | 6.81 | 7.06 | 7.06 | qfq | 12,886,874 | 92,117,066 | 3.98% |
| 2025-01-24 | 6.76 | 6.86 | 6.65 | 6.79 | 6.79 | qfq | 6,019,840 | 40,747,837 | 0.30% |
| 2025-01-23 | 6.80 | 7.01 | 6.76 | 6.77 | 6.77 | qfq | 8,748,100 | 60,351,294 | 0.89% |
| 2025-01-22 | 6.90 | 6.95 | 6.69 | 6.71 | 6.71 | qfq | 6,586,298 | 44,423,021 | -3.59% |
| 2025-01-21 | 7.16 | 7.18 | 6.85 | 6.96 | 6.96 | qfq | 8,610,400 | 59,771,512 | -2.38% |
| 2025-01-20 | 7.10 | 7.23 | 7.04 | 7.13 | 7.13 | qfq | 6,957,633 | 49,711,152 | -0.42% |
| 2025-01-17 | 7.11 | 7.26 | 6.96 | 7.16 | 7.16 | qfq | 9,952,847 | 70,605,750 | 0.14% |
| 2025-01-16 | 7.25 | 7.36 | 7.11 | 7.15 | 7.15 | qfq | 12,659,447 | 91,518,331 | -2.05% |
| 2025-01-15 | 7.18 | 7.44 | 7.04 | 7.30 | 7.30 | qfq | 17,077,347 | 123,745,845 | 1.81% |
| 2025-01-14 | 6.91 | 7.36 | 6.91 | 7.17 | 7.17 | qfq | 15,916,526 | 113,196,262 | 4.98% |
| 2025-01-13 | 6.94 | 7.11 | 6.78 | 6.83 | 6.83 | qfq | 16,197,553 | 112,418,809 | -8.81% |
| 2025-01-10 | 7.11 | 7.73 | 7.05 | 7.49 | 7.49 | qfq | 25,495,003 | 187,507,136 | 6.54% |
| 2025-01-09 | 7.07 | 7.29 | 7.03 | 7.03 | 7.03 | qfq | 15,079,646 | 107,867,302 | 0.29% |
| 2025-01-08 | 7.14 | 7.23 | 6.79 | 7.01 | 7.01 | qfq | 17,111,893 | 119,606,677 | -2.09% |
| 2025-01-07 | 7.14 | 7.45 | 6.76 | 7.16 | 7.16 | qfq | 29,498,081 | 209,398,117 | 5.76% |
| 2025-01-06 | 6.20 | 6.77 | 5.88 | 6.77 | 6.77 | qfq | 13,465,595 | 86,384,610 | 10.08% |
| 2025-01-03 | 6.66 | 6.71 | 6.10 | 6.15 | 6.15 | qfq | 9,466,214 | 59,589,441 | -7.66% |
| 2025-01-02 | 6.59 | 6.85 | 6.52 | 6.66 | 6.66 | qfq | 8,213,186 | 54,984,444 | 0.45% |
| 2024-12-31 | 6.69 | 6.92 | 6.62 | 6.63 | 6.63 | qfq | 8,521,529 | 57,451,942 | -1.19% |
| 2024-12-30 | 6.89 | 6.92 | 6.60 | 6.71 | 6.71 | qfq | 7,234,000 | 48,443,688 | -3.31% |
| 2024-12-27 | 6.73 | 7.04 | 6.67 | 6.94 | 6.94 | qfq | 8,468,824 | 58,609,631 | 3.12% |
| 2024-12-26 | 6.72 | 6.83 | 6.69 | 6.73 | 6.73 | qfq | 6,191,988 | 41,867,034 | -0.15% |
| 2024-12-25 | 6.90 | 6.97 | 6.58 | 6.74 | 6.74 | qfq | 9,040,533 | 60,696,938 | -3.30% |
| 2024-12-24 | 6.96 | 7.11 | 6.80 | 6.97 | 6.97 | qfq | 8,146,528 | 56,488,099 | 0.72% |
| 2024-12-23 | 7.51 | 7.52 | 6.90 | 6.92 | 6.92 | qfq | 14,940,729 | 106,076,033 | -9.19% |
| 2024-12-20 | 7.54 | 7.80 | 7.52 | 7.62 | 7.62 | qfq | 8,964,800 | 68,717,917 | 1.20% |
| 2024-12-19 | 7.44 | 7.70 | 7.30 | 7.53 | 7.53 | qfq | 9,223,483 | 69,205,395 | 0.40% |
| 2024-12-18 | 7.74 | 7.81 | 7.45 | 7.50 | 7.50 | qfq | 11,868,800 | 89,764,995 | -2.85% |
| 2024-12-17 | 8.25 | 8.36 | 7.70 | 7.72 | 7.72 | qfq | 14,915,051 | 117,530,489 | -7.10% |
| 2024-12-16 | 8.80 | 8.80 | 8.24 | 8.31 | 8.31 | qfq | 18,782,231 | 157,993,448 | -5.89% |
| 2024-12-13 | 8.60 | 8.96 | 8.46 | 8.83 | 8.83 | qfq | 23,293,177 | 204,213,397 | 1.85% |
| 2024-12-12 | 8.28 | 8.75 | 8.27 | 8.67 | 8.67 | qfq | 17,350,515 | 148,222,742 | 4.46% |
| 2024-12-11 | 8.08 | 8.31 | 8.03 | 8.30 | 8.30 | qfq | 9,662,106 | 79,507,457 | 2.72% |
| 2024-12-10 | 8.38 | 8.39 | 8.07 | 8.08 | 8.08 | qfq | 9,359,101 | 76,483,804 | -0.37% |
| 2024-12-09 | 8.30 | 8.35 | 7.98 | 8.11 | 8.11 | qfq | 7,575,701 | 61,399,380 | -1.34% |
| 2024-12-06 | 8.28 | 8.38 | 8.13 | 8.22 | 8.22 | qfq | 7,793,800 | 64,297,001 | 0.00% |
| 2024-12-05 | 8.16 | 8.24 | 8.07 | 8.22 | 8.22 | qfq | 7,140,500 | 58,321,547 | 0.12% |
| 2024-12-04 | 8.48 | 8.50 | 8.17 | 8.21 | 8.21 | qfq | 8,793,710 | 73,178,853 | -3.64% |
| 2024-12-03 | 8.59 | 8.78 | 8.50 | 8.52 | 8.52 | qfq | 10,566,088 | 91,148,808 | -0.93% |
| 2024-12-02 | 8.31 | 8.60 | 8.31 | 8.60 | 8.60 | qfq | 10,894,682 | 92,372,270 | 3.49% |
| 2024-11-29 | 8.28 | 8.37 | 8.13 | 8.31 | 8.31 | qfq | 11,251,051 | 92,861,835 | 0.12% |
| 2024-11-28 | 8.04 | 8.60 | 8.01 | 8.30 | 8.30 | qfq | 14,420,837 | 120,181,670 | 3.36% |
| 2024-11-27 | 8.12 | 8.15 | 7.82 | 8.03 | 8.03 | qfq | 9,445,700 | 74,942,658 | -1.95% |
| 2024-11-26 | 8.11 | 8.37 | 8.01 | 8.19 | 8.19 | qfq | 9,574,000 | 78,490,116 | 1.11% |
| 2024-11-25 | 7.84 | 8.12 | 7.72 | 8.10 | 8.10 | qfq | 9,953,340 | 79,380,041 | 2.92% |
| 2024-11-22 | 8.04 | 8.28 | 7.87 | 7.87 | 7.87 | qfq | 11,824,040 | 95,319,765 | -3.55% |
| 2024-11-21 | 8.08 | 8.23 | 8.06 | 8.16 | 8.16 | qfq | 10,645,044 | 86,681,809 | 0.25% |
| 2024-11-20 | 8.02 | 8.23 | 7.91 | 8.14 | 8.14 | qfq | 10,357,100 | 83,705,350 | 1.75% |
| 2024-11-19 | 7.77 | 8.00 | 7.60 | 8.00 | 8.00 | qfq | 13,131,536 | 102,535,372 | 2.43% |
| 2024-11-18 | 8.15 | 8.38 | 7.70 | 7.81 | 7.81 | qfq | 15,041,644 | 119,233,098 | -4.17% |
| 2024-11-15 | 8.50 | 8.61 | 8.15 | 8.15 | 8.15 | qfq | 21,441,430 | 179,216,881 | -6.96% |
| 2024-11-14 | 9.07 | 9.36 | 8.72 | 8.76 | 8.76 | qfq | 21,586,795 | 194,714,580 | -3.31% |
| 2024-11-13 | 8.73 | 9.30 | 8.70 | 9.06 | 9.06 | qfq | 23,327,771 | 211,382,600 | 3.42% |
| 2024-11-12 | 8.74 | 9.04 | 8.71 | 8.76 | 8.76 | qfq | 17,598,770 | 155,663,369 | -1.46% |
| 2024-11-11 | 9.18 | 9.18 | 8.42 | 8.89 | 8.89 | qfq | 27,536,294 | 239,481,743 | -4.10% |
| 2024-11-08 | 8.70 | 9.37 | 8.65 | 9.27 | 9.27 | qfq | 35,098,508 | 315,447,152 | 6.06% |
| 2024-11-07 | 8.60 | 9.00 | 8.56 | 8.74 | 8.74 | qfq | 22,814,488 | 201,572,581 | 0.11% |
| 2024-11-06 | 8.85 | 9.01 | 8.59 | 8.73 | 8.73 | qfq | 23,200,441 | 203,975,548 | 0.11% |
| 2024-11-05 | 8.60 | 9.00 | 8.60 | 8.72 | 8.72 | qfq | 26,973,220 | 236,505,329 | 2.95% |
| 2024-11-04 | 8.40 | 8.61 | 8.23 | 8.47 | 8.47 | qfq | 21,305,194 | 179,138,886 | -1.51% |
| 2024-11-01 | 9.24 | 9.38 | 8.56 | 8.60 | 8.60 | qfq | 40,302,282 | 356,645,045 | -9.38% |
| 2024-10-31 | 9.10 | 9.97 | 9.02 | 9.49 | 9.49 | qfq | 44,447,304 | 419,437,256 | 1.93% |
| 2024-10-30 | 9.50 | 10.17 | 9.21 | 9.31 | 9.31 | qfq | 45,663,734 | 431,307,584 | -6.43% |
| 2024-10-29 | 9.87 | 10.55 | 9.70 | 9.95 | 9.95 | qfq | 62,771,130 | 637,979,769 | 3.75% |
| 2024-10-28 | 9.05 | 9.59 | 8.40 | 9.59 | 9.59 | qfq | 49,159,664 | 453,886,701 | 9.98% |
| 2024-10-25 | 8.40 | 8.72 | 8.31 | 8.72 | 8.72 | qfq | 40,085,127 | 346,085,855 | 9.96% |
| 2024-10-24 | 7.70 | 8.12 | 7.60 | 7.93 | 7.93 | qfq | 31,766,216 | 248,465,375 | -0.88% |
| 2024-10-23 | 7.99 | 8.64 | 7.83 | 8.00 | 8.00 | qfq | 50,847,261 | 419,048,990 | 0.13% |
| 2024-10-22 | 8.21 | 8.55 | 7.85 | 7.99 | 7.99 | qfq | 50,857,517 | 414,346,419 | -4.31% |
| 2024-10-21 | 7.80 | 8.36 | 7.69 | 8.35 | 8.35 | qfq | 64,461,051 | 527,241,617 | 9.87% |
| 2024-10-18 | 6.84 | 7.60 | 6.80 | 7.60 | 7.60 | qfq | 35,379,230 | 259,244,852 | 9.99% |
| 2024-10-17 | 7.48 | 7.48 | 6.82 | 6.91 | 6.91 | qfq | 64,541,706 | 452,766,721 | 1.32% |
| 2024-10-16 | 6.13 | 6.82 | 6.13 | 6.82 | 6.82 | qfq | 36,965,851 | 245,219,736 | 10.00% |
| 2024-10-15 | 6.03 | 6.50 | 5.95 | 6.20 | 6.20 | qfq | 63,624,442 | 399,140,863 | 4.73% |
| 2024-10-14 | 5.46 | 5.92 | 5.46 | 5.92 | 5.92 | qfq | 19,302,980 | 112,676,522 | 10.04% |
| 2024-10-11 | 5.68 | 5.70 | 5.33 | 5.38 | 5.38 | qfq | 25,166,091 | 138,429,578 | -8.50% |
| 2024-10-10 | 5.50 | 5.96 | 5.40 | 5.88 | 5.88 | qfq | 42,585,117 | 246,453,461 | 5.57% |
| 2024-10-09 | 6.03 | 6.03 | 5.57 | 5.57 | 5.57 | qfq | 29,087,695 | 164,467,246 | -10.02% |
| 2024-10-08 | 6.65 | 6.65 | 5.78 | 6.19 | 6.19 | qfq | 54,368,479 | 337,865,669 | 2.31% |
| 2024-09-30 | 5.69 | 6.05 | 5.50 | 6.05 | 6.05 | qfq | 51,212,763 | 298,504,869 | 10.00% |
| 2024-09-27 | 5.40 | 5.64 | 5.30 | 5.50 | 5.50 | qfq | 30,006,648 | 163,633,934 | 3.38% |
| 2024-09-26 | 5.10 | 5.44 | 5.09 | 5.32 | 5.32 | qfq | 34,153,050 | 180,707,916 | 4.11% |
| 2024-09-25 | 5.09 | 5.30 | 4.93 | 5.11 | 5.11 | qfq | 40,170,742 | 203,655,456 | 4.29% |
| 2024-09-24 | 4.84 | 4.94 | 4.78 | 4.90 | 4.90 | qfq | 25,760,627 | 125,223,916 | 2.08% |
| 2024-09-23 | 4.77 | 4.85 | 4.67 | 4.80 | 4.80 | qfq | 20,266,804 | 96,717,613 | 0.00% |
| 2024-09-20 | 4.80 | 4.85 | 4.70 | 4.80 | 4.80 | qfq | 18,608,559 | 88,534,736 | -1.23% |
| 2024-09-19 | 4.79 | 4.89 | 4.74 | 4.86 | 4.86 | qfq | 31,027,865 | 149,775,794 | 2.53% |
| 2024-09-18 | 4.89 | 4.89 | 4.68 | 4.74 | 4.74 | qfq | 35,920,013 | 170,531,232 | -3.85% |
| 2024-09-13 | 4.72 | 4.93 | 4.49 | 4.93 | 4.93 | qfq | 36,377,918 | 172,216,172 | 10.04% |
| 2024-09-12 | 4.39 | 4.69 | 4.39 | 4.48 | 4.48 | qfq | 25,616,800 | 116,413,952 | 2.99% |
| 2024-09-11 | 4.44 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 12,947,600 | 56,578,650 | -2.68% |
| 2024-09-10 | 4.51 | 4.62 | 4.41 | 4.47 | 4.47 | qfq | 18,781,562 | 84,690,304 | 0.00% |
| 2024-09-09 | 4.32 | 4.51 | 4.24 | 4.47 | 4.47 | qfq | 18,172,220 | 80,053,031 | 2.29% |
| 2024-09-06 | 4.41 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 14,085,263 | 62,027,761 | -1.13% |
| 2024-09-05 | 4.41 | 4.49 | 4.39 | 4.42 | 4.42 | qfq | 13,627,208 | 60,368,954 | 1.38% |
| 2024-09-04 | 4.50 | 4.58 | 4.36 | 4.36 | 4.36 | qfq | 18,673,482 | 83,191,948 | -3.96% |
| 2024-09-03 | 4.49 | 4.72 | 4.43 | 4.54 | 4.54 | qfq | 22,257,470 | 100,850,911 | -0.87% |
| 2024-09-02 | 4.36 | 4.79 | 4.35 | 4.58 | 4.58 | qfq | 35,150,282 | 160,255,007 | 5.05% |
| 2024-08-30 | 4.30 | 4.43 | 4.27 | 4.36 | 4.36 | qfq | 15,528,115 | 67,607,439 | 1.40% |
| 2024-08-29 | 4.24 | 4.34 | 4.19 | 4.30 | 4.30 | qfq | 12,986,789 | 55,402,076 | 1.90% |
| 2024-08-28 | 4.21 | 4.33 | 4.13 | 4.22 | 4.22 | qfq | 10,963,900 | 46,555,029 | 0.24% |
| 2024-08-27 | 4.30 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 11,879,500 | 50,306,361 | -2.77% |
| 2024-08-26 | 4.22 | 4.38 | 4.19 | 4.33 | 4.33 | qfq | 13,824,194 | 59,736,183 | 2.12% |
| 2024-08-23 | 4.28 | 4.34 | 4.15 | 4.24 | 4.24 | qfq | 13,952,141 | 59,202,877 | -1.85% |
| 2024-08-22 | 4.40 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 17,586,440 | 76,389,187 | -2.48% |
| 2024-08-21 | 4.49 | 4.53 | 4.38 | 4.43 | 4.43 | qfq | 18,416,300 | 81,596,265 | -1.77% |
| 2024-08-20 | 4.64 | 4.74 | 4.48 | 4.51 | 4.51 | qfq | 24,774,700 | 113,452,426 | -4.04% |
| 2024-08-19 | 4.64 | 4.89 | 4.55 | 4.70 | 4.70 | qfq | 28,311,685 | 133,517,954 | -1.26% |
| 2024-08-16 | 5.04 | 5.10 | 4.73 | 4.76 | 4.76 | qfq | 36,979,599 | 178,908,977 | -7.75% |
| 2024-08-15 | 5.27 | 5.45 | 5.12 | 5.16 | 5.16 | qfq | 39,574,464 | 209,048,474 | -2.82% |
| 2024-08-14 | 5.29 | 5.40 | 5.20 | 5.31 | 5.31 | qfq | 38,439,496 | 202,815,900 | -2.03% |
| 2024-08-13 | 5.09 | 5.55 | 5.01 | 5.42 | 5.42 | qfq | 53,531,506 | 284,146,167 | 3.63% |
| 2024-08-12 | 4.86 | 5.41 | 4.70 | 5.23 | 5.23 | qfq | 57,210,605 | 292,184,151 | 6.30% |
| 2024-08-09 | 5.18 | 5.39 | 4.91 | 4.92 | 4.92 | qfq | 68,228,261 | 348,581,895 | 0.00% |
| 2024-08-08 | 4.51 | 4.92 | 4.50 | 4.92 | 4.92 | qfq | 28,655,551 | 136,476,267 | 10.07% |
| 2024-08-07 | 4.78 | 4.78 | 4.43 | 4.47 | 4.47 | qfq | 31,174,420 | 141,810,594 | -7.26% |
| 2024-08-06 | 4.73 | 4.92 | 4.62 | 4.82 | 4.82 | qfq | 40,211,420 | 191,564,700 | -1.83% |
| 2024-08-05 | 4.43 | 4.92 | 4.38 | 4.91 | 4.91 | qfq | 53,482,767 | 250,101,719 | 9.60% |
| 2024-08-02 | 4.26 | 4.70 | 4.25 | 4.48 | 4.48 | qfq | 37,523,186 | 167,952,741 | 4.43% |
| 2024-08-01 | 4.27 | 4.31 | 4.22 | 4.29 | 4.29 | qfq | 11,852,200 | 50,603,475 | 0.70% |
| 2024-07-31 | 4.11 | 4.27 | 4.08 | 4.26 | 4.26 | qfq | 14,295,665 | 60,044,553 | 3.15% |
| 2024-07-30 | 4.03 | 4.17 | 4.00 | 4.13 | 4.13 | qfq | 12,016,700 | 49,355,338 | 2.23% |
| 2024-07-29 | 4.03 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 8,246,100 | 33,036,725 | 0.75% |
| 2024-07-26 | 3.93 | 4.04 | 3.93 | 4.01 | 4.01 | qfq | 8,174,200 | 32,617,578 | 1.26% |
| 2024-07-25 | 3.92 | 4.00 | 3.87 | 3.96 | 3.96 | qfq | 9,572,300 | 37,749,713 | 0.51% |
| 2024-07-24 | 4.05 | 4.08 | 3.93 | 3.94 | 3.94 | qfq | 11,262,100 | 44,837,956 | -2.48% |
| 2024-07-23 | 4.12 | 4.19 | 4.04 | 4.04 | 4.04 | qfq | 13,517,100 | 55,744,375 | -1.94% |
| 2024-07-22 | 4.12 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 11,337,260 | 46,366,863 | -1.67% |
| 2024-07-19 | 4.13 | 4.27 | 4.02 | 4.19 | 4.19 | qfq | 16,665,290 | 68,981,225 | 2.44% |
| 2024-07-18 | 4.10 | 4.15 | 4.00 | 4.09 | 4.09 | qfq | 17,300,460 | 70,248,516 | -1.68% |
| 2024-07-17 | 4.28 | 4.29 | 4.14 | 4.16 | 4.16 | qfq | 20,487,200 | 86,203,021 | -2.80% |
| 2024-07-16 | 4.23 | 4.35 | 4.16 | 4.28 | 4.28 | qfq | 27,901,005 | 118,606,519 | -2.06% |
| 2024-07-15 | 4.10 | 4.47 | 4.09 | 4.37 | 4.37 | qfq | 35,059,385 | 149,279,456 | 7.37% |
| 2024-07-12 | 4.05 | 4.25 | 4.04 | 4.07 | 4.07 | qfq | 15,829,900 | 65,102,855 | 0.25% |
| 2024-07-11 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | qfq | 17,217,186 | 69,878,064 | 0.50% |
| 2024-07-10 | 4.01 | 4.08 | 3.90 | 4.04 | 4.04 | qfq | 13,739,708 | 55,053,967 | 0.25% |
| 2024-07-09 | 4.09 | 4.15 | 3.86 | 4.03 | 4.03 | qfq | 20,815,800 | 83,297,145 | -1.23% |
| 2024-07-08 | 4.18 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 12,081,884 | 49,474,741 | -2.63% |
| 2024-07-05 | 4.18 | 4.23 | 4.10 | 4.19 | 4.19 | qfq | 11,242,300 | 46,859,057 | -0.24% |
| 2024-07-04 | 4.34 | 4.45 | 4.17 | 4.20 | 4.20 | qfq | 17,208,088 | 73,281,890 | -4.55% |
| 2024-07-03 | 4.42 | 4.47 | 4.36 | 4.40 | 4.40 | qfq | 13,750,877 | 60,573,892 | -0.45% |
| 2024-07-02 | 4.45 | 4.48 | 4.35 | 4.42 | 4.42 | qfq | 16,450,400 | 72,531,092 | 0.00% |
| 2024-07-01 | 4.29 | 4.44 | 4.28 | 4.42 | 4.42 | qfq | 23,259,809 | 102,014,858 | 4.00% |
| 2024-06-28 | 4.35 | 4.36 | 4.21 | 4.25 | 4.25 | qfq | 18,563,900 | 79,806,830 | -1.39% |
| 2024-06-27 | 4.31 | 4.42 | 4.26 | 4.31 | 4.31 | qfq | 19,303,500 | 83,614,119 | -0.69% |
| 2024-06-26 | 4.17 | 4.36 | 4.09 | 4.34 | 4.34 | qfq | 23,629,300 | 100,122,593 | 3.83% |
| 2024-06-25 | 4.27 | 4.34 | 4.14 | 4.18 | 4.18 | qfq | 22,241,812 | 93,250,490 | -3.02% |
| 2024-06-24 | 4.69 | 4.70 | 4.27 | 4.31 | 4.31 | qfq | 29,988,101 | 132,294,371 | -7.91% |
| 2024-06-21 | 4.64 | 4.78 | 4.51 | 4.68 | 4.68 | qfq | 21,848,577 | 102,017,993 | -0.43% |
| 2024-06-20 | 4.84 | 4.99 | 4.68 | 4.70 | 4.70 | qfq | 35,138,817 | 168,223,384 | -3.89% |
| 2024-06-19 | 4.96 | 5.13 | 4.85 | 4.89 | 4.89 | qfq | 41,008,060 | 202,872,850 | -4.12% |
| 2024-06-18 | 5.07 | 5.30 | 5.07 | 5.10 | 5.10 | qfq | 52,786,841 | 273,096,483 | 5.81% |
| 2024-06-17 | 4.86 | 4.94 | 4.78 | 4.82 | 4.82 | qfq | 21,611,510 | 104,400,951 | -2.23% |
| 2024-06-14 | 4.84 | 5.06 | 4.69 | 4.93 | 4.93 | qfq | 34,760,776 | 168,481,028 | 2.92% |
| 2024-06-13 | 5.00 | 5.04 | 4.76 | 4.79 | 4.79 | qfq | 30,855,856 | 150,033,291 | -4.58% |
| 2024-06-12 | 5.26 | 5.31 | 4.97 | 5.02 | 5.02 | qfq | 38,131,660 | 193,410,731 | -0.79% |
| 2024-06-11 | 4.78 | 5.14 | 4.65 | 5.06 | 5.06 | qfq | 41,911,310 | 207,468,704 | 4.98% |
| 2024-06-07 | 4.91 | 5.04 | 4.70 | 4.82 | 4.82 | qfq | 36,304,356 | 176,785,930 | -0.82% |
| 2024-06-06 | 4.78 | 5.28 | 4.78 | 4.86 | 4.86 | qfq | 57,159,360 | 283,204,305 | -8.47% |
| 2024-06-05 | 5.61 | 5.63 | 5.31 | 5.31 | 5.31 | qfq | 22,046,900 | 118,292,792 | -10.00% |
| 2024-06-04 | 5.63 | 5.99 | 5.59 | 5.90 | 5.90 | qfq | 83,065,256 | 481,244,671 | 6.69% |
| 2024-06-03 | 5.08 | 5.53 | 5.05 | 5.53 | 5.53 | qfq | 71,347,148 | 378,962,635 | 9.94% |
| 2024-05-31 | 5.28 | 5.33 | 4.99 | 5.03 | 5.03 | qfq | 50,326,998 | 257,214,195 | -4.73% |
| 2024-05-30 | 5.83 | 5.89 | 5.24 | 5.28 | 5.28 | qfq | 64,029,737 | 352,543,198 | -9.12% |
| 2024-05-29 | 5.99 | 6.10 | 5.81 | 5.81 | 5.81 | qfq | 69,048,964 | 405,671,217 | -9.92% |
| 2024-05-28 | 6.80 | 7.23 | 6.30 | 6.45 | 6.45 | qfq | 102,035,369 | 678,168,452 | -7.86% |
| 2024-05-27 | 7.50 | 8.25 | 6.75 | 7.00 | 7.00 | qfq | 114,081,403 | 844,762,642 | -6.67% |
| 2024-05-24 | 7.45 | 7.50 | 6.80 | 7.50 | 7.50 | qfq | 84,917,668 | 631,725,320 | 9.97% |
| 2024-05-23 | 6.60 | 6.82 | 5.84 | 6.82 | 6.82 | qfq | 74,829,268 | 495,710,900 | 10.00% |
| 2024-05-22 | 5.71 | 6.20 | 5.71 | 6.20 | 6.20 | qfq | 70,380,871 | 421,721,593 | 9.93% |
| 2024-05-21 | 5.20 | 5.64 | 5.08 | 5.64 | 5.64 | qfq | 45,028,933 | 240,252,405 | 9.94% |
| 2024-05-20 | 4.66 | 5.13 | 4.66 | 5.13 | 5.13 | qfq | 21,543,648 | 109,817,792 | 10.09% |
| 2024-05-17 | 4.76 | 4.88 | 4.61 | 4.66 | 4.66 | qfq | 16,991,330 | 80,016,890 | -2.10% |
| 2024-05-16 | 4.89 | 5.14 | 4.70 | 4.76 | 4.76 | qfq | 27,393,624 | 133,332,968 | -2.86% |
| 2024-05-15 | 4.99 | 5.20 | 4.87 | 4.90 | 4.90 | qfq | 31,840,624 | 159,726,598 | -5.95% |
| 2024-05-14 | 4.70 | 5.21 | 4.70 | 5.21 | 5.21 | qfq | 33,678,190 | 171,706,013 | 9.92% |
| 2024-05-13 | 4.68 | 4.78 | 4.54 | 4.74 | 4.74 | qfq | 12,251,537 | 57,385,118 | 0.00% |
| 2024-05-10 | 4.58 | 4.84 | 4.44 | 4.74 | 4.74 | qfq | 16,230,771 | 75,052,239 | 3.49% |
| 2024-05-09 | 4.36 | 4.62 | 4.26 | 4.58 | 4.58 | qfq | 11,923,078 | 53,504,592 | 4.57% |
| 2024-05-08 | 4.32 | 4.42 | 4.28 | 4.38 | 4.38 | qfq | 8,576,900 | 37,416,650 | 1.39% |
| 2024-05-07 | 4.29 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 6,877,000 | 29,595,290 | 1.17% |
| 2024-05-06 | 4.27 | 4.34 | 4.21 | 4.27 | 4.27 | qfq | 9,114,000 | 39,009,185 | 0.71% |
| 2024-04-30 | 4.26 | 4.41 | 4.19 | 4.24 | 4.24 | qfq | 18,054,600 | 77,508,106 | 1.19% |
| 2024-04-29 | 3.87 | 4.26 | 3.86 | 4.19 | 4.19 | qfq | 13,649,000 | 56,323,046 | 8.27% |
| 2024-04-26 | 3.84 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 6,333,000 | 24,211,889 | 0.26% |
| 2024-04-25 | 3.81 | 3.89 | 3.75 | 3.86 | 3.86 | qfq | 6,559,000 | 25,178,572 | 2.66% |
| 2024-04-24 | 3.66 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 5,518,879 | 20,543,908 | 3.01% |
| 2024-04-23 | 3.60 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 7,239,495 | 26,389,862 | 1.67% |
| 2024-04-22 | 3.62 | 3.70 | 3.48 | 3.59 | 3.59 | qfq | 7,988,580 | 28,789,215 | -1.10% |
| 2024-04-19 | 3.71 | 3.77 | 3.62 | 3.63 | 3.63 | qfq | 6,007,000 | 22,138,478 | -2.68% |
| 2024-04-18 | 3.67 | 3.81 | 3.53 | 3.73 | 3.73 | qfq | 11,324,600 | 41,667,746 | 1.63% |
| 2024-04-17 | 3.37 | 3.69 | 3.30 | 3.67 | 3.67 | qfq | 13,541,187 | 48,533,476 | 4.86% |
| 2024-04-16 | 3.79 | 3.79 | 3.50 | 3.50 | 3.50 | qfq | 4,565,500 | 16,050,061 | -10.03% |
| 2024-04-15 | 4.30 | 4.32 | 3.89 | 3.89 | 3.89 | qfq | 11,586,488 | 46,139,101 | -9.95% |
| 2024-04-12 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | qfq | 6,228,697 | 27,157,706 | -1.14% |
| 2024-04-11 | 4.44 | 4.49 | 4.35 | 4.37 | 4.37 | qfq | 7,333,500 | 32,400,737 | -2.46% |
| 2024-04-10 | 4.61 | 4.64 | 4.42 | 4.48 | 4.48 | qfq | 9,368,500 | 42,236,678 | -3.86% |
| 2024-04-09 | 4.51 | 4.70 | 4.46 | 4.66 | 4.66 | qfq | 10,344,692 | 47,506,049 | 3.10% |
| 2024-04-08 | 4.62 | 4.66 | 4.50 | 4.52 | 4.52 | qfq | 9,973,300 | 45,659,512 | -3.00% |
| 2024-04-03 | 4.55 | 4.74 | 4.53 | 4.66 | 4.66 | qfq | 13,912,701 | 64,278,918 | 2.19% |
| 2024-04-02 | 4.58 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 10,206,430 | 46,526,644 | -0.87% |
| 2024-04-01 | 4.45 | 4.62 | 4.45 | 4.60 | 4.60 | qfq | 11,896,801 | 54,124,574 | 3.14% |
| 2024-03-29 | 4.35 | 4.49 | 4.32 | 4.46 | 4.46 | qfq | 12,825,490 | 56,733,556 | 2.53% |
| 2024-03-28 | 4.28 | 4.55 | 4.28 | 4.35 | 4.35 | qfq | 13,689,092 | 59,790,255 | 0.69% |
| 2024-03-27 | 4.59 | 4.61 | 4.31 | 4.32 | 4.32 | qfq | 25,712,085 | 114,124,098 | -7.69% |
| 2024-03-26 | 4.80 | 5.01 | 4.61 | 4.68 | 4.68 | qfq | 32,431,436 | 157,025,558 | 2.86% |
| 2024-03-25 | 4.50 | 4.79 | 4.40 | 4.55 | 4.55 | qfq | 18,505,600 | 84,753,325 | -0.66% |
| 2024-03-22 | 4.71 | 4.81 | 4.54 | 4.58 | 4.58 | qfq | 20,195,601 | 93,484,947 | -5.37% |
| 2024-03-21 | 4.50 | 4.94 | 4.49 | 4.84 | 4.84 | qfq | 26,434,050 | 124,542,328 | 7.80% |
| 2024-03-20 | 4.46 | 4.55 | 4.36 | 4.49 | 4.49 | qfq | 12,087,307 | 53,644,234 | 0.90% |
| 2024-03-19 | 4.37 | 4.51 | 4.34 | 4.45 | 4.45 | qfq | 9,495,014 | 42,284,046 | 1.60% |
| 2024-03-18 | 4.25 | 4.38 | 4.23 | 4.38 | 4.38 | qfq | 6,625,350 | 28,503,475 | 3.30% |
| 2024-03-15 | 4.09 | 4.24 | 4.07 | 4.24 | 4.24 | qfq | 8,018,874 | 33,454,018 | 3.41% |
| 2024-03-14 | 4.14 | 4.16 | 4.03 | 4.10 | 4.10 | qfq | 6,756,488 | 27,777,618 | -0.49% |
| 2024-03-13 | 4.18 | 4.23 | 4.07 | 4.12 | 4.12 | qfq | 6,882,974 | 28,405,021 | -1.20% |
| 2024-03-12 | 4.09 | 4.18 | 4.05 | 4.17 | 4.17 | qfq | 8,664,000 | 35,707,569 | 2.71% |
| 2024-03-11 | 4.00 | 4.06 | 3.95 | 4.06 | 4.06 | qfq | 6,265,450 | 25,279,733 | 1.75% |
| 2024-03-08 | 4.02 | 4.07 | 3.94 | 3.99 | 3.99 | qfq | 6,454,300 | 25,825,247 | -0.99% |
| 2024-03-07 | 3.99 | 4.10 | 3.95 | 4.03 | 4.03 | qfq | 8,035,467 | 32,389,585 | 1.00% |
| 2024-03-06 | 3.88 | 4.00 | 3.82 | 3.99 | 3.99 | qfq | 8,165,397 | 32,061,856 | 3.10% |
| 2024-03-05 | 4.00 | 4.02 | 3.82 | 3.87 | 3.87 | qfq | 8,031,400 | 31,246,193 | -3.97% |
| 2024-03-04 | 4.10 | 4.13 | 3.95 | 4.03 | 4.03 | qfq | 6,340,497 | 25,514,332 | -1.47% |
| 2024-03-01 | 4.11 | 4.22 | 4.02 | 4.09 | 4.09 | qfq | 8,084,769 | 33,062,989 | 0.25% |
| 2024-02-29 | 3.91 | 4.10 | 3.75 | 4.08 | 4.08 | qfq | 12,454,100 | 49,936,442 | 2.77% |
| 2024-02-28 | 4.41 | 4.65 | 3.96 | 3.97 | 3.97 | qfq | 19,643,727 | 84,422,165 | -9.77% |
| 2024-02-27 | 4.26 | 4.41 | 4.20 | 4.40 | 4.40 | qfq | 10,856,823 | 47,316,734 | 3.04% |
| 2024-02-26 | 4.11 | 4.44 | 4.11 | 4.27 | 4.27 | qfq | 15,828,726 | 67,219,253 | 3.89% |
| 2024-02-23 | 3.94 | 4.15 | 3.90 | 4.11 | 4.11 | qfq | 15,999,914 | 64,374,661 | 4.05% |
| 2024-02-22 | 3.90 | 3.95 | 3.83 | 3.95 | 3.95 | qfq | 19,844,849 | 77,213,073 | 0.51% |
| 2024-02-21 | 3.55 | 3.93 | 3.48 | 3.93 | 3.93 | qfq | 24,586,583 | 94,213,810 | 10.08% |
| 2024-02-20 | 3.48 | 3.60 | 3.39 | 3.57 | 3.57 | qfq | 12,083,001 | 42,624,641 | 2.59% |
| 2024-02-19 | 3.30 | 3.49 | 3.21 | 3.48 | 3.48 | qfq | 17,257,764 | 58,403,165 | 3.26% |
| 2024-02-08 | 3.22 | 3.39 | 2.94 | 3.37 | 3.37 | qfq | 27,204,014 | 84,158,801 | 3.06% |
| 2024-02-07 | 3.59 | 3.63 | 3.27 | 3.27 | 3.27 | qfq | 11,483,916 | 37,943,103 | -9.92% |
| 2024-02-06 | 3.65 | 3.80 | 3.62 | 3.63 | 3.63 | qfq | 18,246,453 | 66,393,431 | -9.70% |
| 2024-02-05 | 4.46 | 4.46 | 4.02 | 4.02 | 4.02 | qfq | 9,173,600 | 37,559,230 | -10.07% |
| 2024-02-02 | 4.84 | 4.92 | 4.32 | 4.47 | 4.47 | qfq | 10,973,500 | 50,901,253 | -6.88% |
| 2024-02-01 | 4.97 | 4.97 | 4.64 | 4.80 | 4.80 | qfq | 11,930,153 | 57,071,794 | -3.81% |
| 2024-01-31 | 5.35 | 5.38 | 4.95 | 4.99 | 4.99 | qfq | 8,685,588 | 44,386,413 | -7.76% |
| 2024-01-30 | 5.60 | 5.64 | 5.37 | 5.41 | 5.41 | qfq | 4,678,900 | 25,741,383 | -3.57% |
| 2024-01-29 | 5.91 | 5.94 | 5.59 | 5.61 | 5.61 | qfq | 6,812,100 | 38,956,291 | -4.43% |
| 2024-01-26 | 5.62 | 5.99 | 5.62 | 5.87 | 5.87 | qfq | 7,454,401 | 43,792,001 | 4.08% |
| 2024-01-25 | 5.49 | 5.65 | 5.42 | 5.64 | 5.64 | qfq | 5,767,501 | 32,068,770 | 3.49% |
| 2024-01-24 | 5.27 | 5.46 | 5.17 | 5.45 | 5.45 | qfq | 7,601,200 | 40,346,917 | 3.22% |
| 2024-01-23 | 5.39 | 5.44 | 5.15 | 5.28 | 5.28 | qfq | 8,874,857 | 46,554,829 | -2.58% |
| 2024-01-22 | 5.75 | 5.80 | 5.35 | 5.42 | 5.42 | qfq | 6,264,500 | 35,113,329 | -6.55% |
| 2024-01-19 | 5.87 | 5.91 | 5.76 | 5.80 | 5.80 | qfq | 4,677,600 | 27,206,927 | -1.19% |
| 2024-01-18 | 6.00 | 6.00 | 5.68 | 5.87 | 5.87 | qfq | 5,875,000 | 34,134,514 | -2.17% |
| 2024-01-17 | 6.15 | 6.15 | 5.99 | 6.00 | 6.00 | qfq | 3,889,000 | 23,606,698 | -1.80% |
| 2024-01-16 | 6.15 | 6.21 | 6.05 | 6.11 | 6.11 | qfq | 3,860,400 | 23,599,833 | -0.65% |
| 2024-01-15 | 6.15 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 3,705,500 | 22,735,552 | 0.00% |
| 2024-01-12 | 6.19 | 6.28 | 6.13 | 6.15 | 6.15 | qfq | 3,957,300 | 24,518,815 | -0.16% |
| 2024-01-11 | 6.10 | 6.26 | 6.10 | 6.16 | 6.16 | qfq | 4,188,100 | 25,859,836 | 0.49% |
| 2024-01-10 | 6.12 | 6.20 | 6.07 | 6.13 | 6.13 | qfq | 4,068,396 | 24,977,942 | -0.16% |
| 2024-01-09 | 6.08 | 6.21 | 6.08 | 6.14 | 6.14 | qfq | 3,732,000 | 22,937,890 | 0.99% |
| 2024-01-08 | 6.16 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 4,380,096 | 26,839,434 | -1.30% |
| 2024-01-05 | 6.24 | 6.34 | 6.12 | 6.16 | 6.16 | qfq | 5,849,798 | 36,375,300 | -2.38% |
| 2024-01-04 | 6.32 | 6.35 | 6.28 | 6.31 | 6.31 | qfq | 3,429,600 | 21,651,532 | -0.16% |
| 2024-01-03 | 6.37 | 6.39 | 6.28 | 6.32 | 6.32 | qfq | 4,412,688 | 27,905,482 | -0.94% |
| 2024-01-02 | 6.29 | 6.40 | 6.24 | 6.38 | 6.38 | qfq | 5,627,389 | 35,678,935 | 1.75% |
| 2023-12-29 | 6.11 | 6.31 | 6.06 | 6.27 | 6.27 | qfq | 7,520,224 | 46,700,292 | 2.62% |
| 2023-12-28 | 6.07 | 6.14 | 5.98 | 6.11 | 6.11 | qfq | 4,796,184 | 29,161,927 | 0.49% |
| 2023-12-27 | 5.94 | 6.10 | 5.91 | 6.08 | 6.08 | qfq | 4,393,888 | 26,440,827 | 2.53% |
| 2023-12-26 | 6.05 | 6.08 | 5.92 | 5.93 | 5.93 | qfq | 4,797,000 | 28,638,338 | -1.82% |
| 2023-12-25 | 6.04 | 6.05 | 5.90 | 6.04 | 6.04 | qfq | 5,644,880 | 33,843,779 | 0.00% |
| 2023-12-22 | 6.16 | 6.20 | 6.03 | 6.04 | 6.04 | qfq | 4,755,500 | 28,992,996 | -1.15% |
| 2023-12-21 | 6.07 | 6.14 | 5.97 | 6.11 | 6.11 | qfq | 4,976,700 | 30,108,925 | 0.00% |
| 2023-12-20 | 6.14 | 6.18 | 6.08 | 6.11 | 6.11 | qfq | 4,185,400 | 25,700,713 | -0.49% |
| 2023-12-19 | 6.14 | 6.19 | 6.05 | 6.14 | 6.14 | qfq | 4,731,634 | 28,873,784 | 0.33% |
| 2023-12-18 | 6.25 | 6.35 | 6.10 | 6.12 | 6.12 | qfq | 6,634,600 | 41,172,658 | -1.77% |
| 2023-12-15 | 6.21 | 6.26 | 6.13 | 6.23 | 6.23 | qfq | 5,272,084 | 32,740,011 | 0.32% |
| 2023-12-14 | 6.15 | 6.26 | 6.10 | 6.21 | 6.21 | qfq | 5,550,396 | 34,360,895 | 1.14% |
| 2023-12-13 | 6.22 | 6.30 | 6.12 | 6.14 | 6.14 | qfq | 4,955,650 | 30,591,352 | -0.81% |
| 2023-12-12 | 6.13 | 6.20 | 6.04 | 6.19 | 6.19 | qfq | 6,225,838 | 38,162,350 | 1.48% |
| 2023-12-11 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | qfq | 10,348,912 | 62,967,980 | 0.66% |
| 2023-12-08 | 6.40 | 6.42 | 6.03 | 6.06 | 6.06 | qfq | 10,534,400 | 64,933,699 | -4.72% |
| 2023-12-07 | 6.33 | 6.43 | 6.24 | 6.36 | 6.36 | qfq | 10,898,010 | 69,220,797 | 0.63% |
| 2023-12-06 | 6.09 | 6.47 | 6.05 | 6.32 | 6.32 | qfq | 11,033,688 | 69,478,387 | 3.27% |
| 2023-12-05 | 6.16 | 6.23 | 6.09 | 6.12 | 6.12 | qfq | 4,904,597 | 30,211,402 | -0.33% |
| 2023-12-04 | 6.06 | 6.19 | 5.99 | 6.14 | 6.14 | qfq | 8,586,696 | 52,517,803 | 1.82% |
| 2023-12-01 | 6.08 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 4,007,901 | 24,296,397 | -0.82% |
| 2023-11-30 | 6.04 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 3,681,201 | 22,314,646 | 0.00% |
| 2023-11-29 | 6.10 | 6.11 | 6.03 | 6.08 | 6.08 | qfq | 3,434,200 | 20,841,487 | -0.16% |
| 2023-11-28 | 6.07 | 6.12 | 6.00 | 6.09 | 6.09 | qfq | 3,812,088 | 23,203,480 | -0.49% |
| 2023-11-27 | 6.05 | 6.20 | 6.05 | 6.12 | 6.12 | qfq | 6,117,900 | 37,442,042 | 0.99% |
| 2023-11-24 | 6.04 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 3,999,184 | 24,306,345 | 0.17% |
| 2023-11-23 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | qfq | 3,796,600 | 22,929,220 | -0.17% |
| 2023-11-22 | 6.01 | 6.18 | 5.98 | 6.06 | 6.06 | qfq | 7,121,800 | 43,324,321 | 0.83% |
| 2023-11-21 | 6.07 | 6.07 | 5.98 | 6.01 | 6.01 | qfq | 3,247,788 | 19,578,461 | -0.66% |
| 2023-11-20 | 5.92 | 6.08 | 5.90 | 6.05 | 6.05 | qfq | 6,071,884 | 36,512,534 | 2.54% |
| 2023-11-17 | 5.91 | 5.94 | 5.87 | 5.90 | 5.90 | qfq | 3,133,000 | 18,502,980 | 0.51% |
| 2023-11-16 | 5.90 | 5.95 | 5.86 | 5.87 | 5.87 | qfq | 3,487,700 | 20,582,183 | -0.34% |
| 2023-11-15 | 5.90 | 5.92 | 5.83 | 5.89 | 5.89 | qfq | 3,487,025 | 20,498,921 | 0.00% |
| 2023-11-14 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | qfq | 3,065,100 | 17,978,632 | 0.00% |
| 2023-11-13 | 5.92 | 5.95 | 5.81 | 5.89 | 5.89 | qfq | 4,264,300 | 24,977,663 | 0.68% |
| 2023-11-10 | 5.84 | 5.87 | 5.75 | 5.85 | 5.85 | qfq | 4,554,600 | 26,537,017 | 0.52% |
| 2023-11-09 | 5.87 | 5.89 | 5.78 | 5.82 | 5.82 | qfq | 3,951,300 | 23,003,651 | -0.17% |
| 2023-11-08 | 5.84 | 5.89 | 5.80 | 5.83 | 5.83 | qfq | 3,385,501 | 19,769,887 | -0.34% |
| 2023-11-07 | 5.80 | 5.87 | 5.75 | 5.85 | 5.85 | qfq | 4,296,496 | 24,999,431 | 0.69% |
| 2023-11-06 | 5.88 | 5.90 | 5.72 | 5.81 | 5.81 | qfq | 4,725,500 | 27,326,723 | -1.02% |
| 2023-11-03 | 5.81 | 5.94 | 5.81 | 5.87 | 5.87 | qfq | 4,492,300 | 26,419,328 | 0.34% |
| 2023-11-02 | 5.87 | 5.92 | 5.82 | 5.85 | 5.85 | qfq | 5,440,101 | 31,852,058 | -0.34% |
| 2023-11-01 | 5.76 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 4,612,200 | 27,009,506 | 1.38% |
| 2023-10-31 | 5.74 | 5.84 | 5.70 | 5.79 | 5.79 | qfq | 5,394,501 | 31,134,529 | 1.05% |
| 2023-10-30 | 5.62 | 5.78 | 5.53 | 5.73 | 5.73 | qfq | 6,851,077 | 39,084,543 | 2.32% |
| 2023-10-27 | 5.57 | 5.66 | 5.53 | 5.60 | 5.60 | qfq | 4,852,496 | 27,167,289 | 0.36% |
| 2023-10-26 | 5.52 | 5.64 | 5.47 | 5.58 | 5.58 | qfq | 6,286,900 | 34,985,071 | 1.09% |
| 2023-10-25 | 5.45 | 5.59 | 5.43 | 5.52 | 5.52 | qfq | 5,238,100 | 28,867,161 | 1.47% |
| 2023-10-24 | 5.19 | 5.46 | 5.19 | 5.44 | 5.44 | qfq | 6,647,062 | 35,755,246 | 5.02% |
| 2023-10-23 | 5.30 | 5.34 | 5.14 | 5.18 | 5.18 | qfq | 4,657,600 | 24,325,253 | -2.08% |
| 2023-10-20 | 5.26 | 5.36 | 5.26 | 5.29 | 5.29 | qfq | 2,799,100 | 14,871,772 | -0.56% |
| 2023-10-19 | 5.38 | 5.41 | 5.28 | 5.32 | 5.32 | qfq | 4,253,891 | 22,760,100 | -0.56% |
| 2023-10-18 | 5.40 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 3,010,674 | 16,177,125 | -1.29% |
| 2023-10-17 | 5.45 | 5.49 | 5.40 | 5.42 | 5.42 | qfq | 3,192,900 | 17,342,485 | -0.37% |
| 2023-10-16 | 5.44 | 5.53 | 5.37 | 5.44 | 5.44 | qfq | 5,290,700 | 28,907,906 | 0.00% |
| 2023-10-13 | 5.56 | 5.59 | 5.37 | 5.44 | 5.44 | qfq | 4,203,400 | 22,936,280 | -2.86% |
| 2023-10-12 | 5.56 | 5.62 | 5.48 | 5.60 | 5.60 | qfq | 4,329,619 | 24,057,032 | 0.72% |
| 2023-10-11 | 5.57 | 5.70 | 5.48 | 5.56 | 5.56 | qfq | 6,312,200 | 35,280,434 | 0.91% |
| 2023-10-10 | 5.45 | 5.60 | 5.45 | 5.51 | 5.51 | qfq | 4,032,600 | 22,270,391 | 0.92% |
| 2023-10-09 | 5.56 | 5.61 | 5.43 | 5.46 | 5.46 | qfq | 4,042,635 | 22,113,085 | -1.97% |
| 2023-09-28 | 5.52 | 5.58 | 5.51 | 5.57 | 5.57 | qfq | 3,666,700 | 20,348,571 | 1.09% |
| 2023-09-27 | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | qfq | 3,377,100 | 18,708,669 | -0.36% |
| 2023-09-26 | 5.56 | 5.59 | 5.50 | 5.53 | 5.53 | qfq | 4,996,700 | 27,712,743 | -0.36% |
| 2023-09-25 | 5.66 | 5.67 | 5.54 | 5.55 | 5.55 | qfq | 7,904,700 | 44,091,288 | -2.12% |
| 2023-09-22 | 5.67 | 5.70 | 5.62 | 5.67 | 5.67 | qfq | 7,109,388 | 40,252,907 | -0.35% |
| 2023-09-21 | 5.80 | 5.85 | 5.67 | 5.69 | 5.69 | qfq | 5,589,088 | 32,010,911 | -1.90% |
| 2023-09-20 | 5.79 | 5.90 | 5.77 | 5.80 | 5.80 | qfq | 6,095,082 | 35,491,298 | 0.17% |
| 2023-09-19 | 5.81 | 5.89 | 5.78 | 5.79 | 5.79 | qfq | 5,995,295 | 34,982,553 | -0.17% |
| 2023-09-18 | 5.64 | 5.81 | 5.60 | 5.80 | 5.80 | qfq | 6,955,900 | 39,914,961 | 2.65% |
| 2023-09-15 | 5.61 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 4,109,335 | 23,122,638 | 0.89% |
| 2023-09-14 | 5.71 | 5.74 | 5.56 | 5.60 | 5.60 | qfq | 4,690,100 | 26,320,960 | -1.93% |
| 2023-09-13 | 5.82 | 5.82 | 5.65 | 5.71 | 5.71 | qfq | 4,408,310 | 25,181,930 | -1.89% |
| 2023-09-12 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 4,700,511 | 27,400,123 | 1.04% |
| 2023-09-11 | 5.78 | 5.85 | 5.71 | 5.76 | 5.76 | qfq | 6,084,000 | 35,025,730 | -0.86% |
| 2023-09-08 | 5.82 | 5.94 | 5.81 | 5.81 | 5.81 | qfq | 5,430,289 | 31,880,168 | 0.00% |
| 2023-09-07 | 5.88 | 6.05 | 5.80 | 5.81 | 5.81 | qfq | 7,028,401 | 41,703,472 | -0.85% |
| 2023-09-06 | 5.86 | 5.92 | 5.82 | 5.86 | 5.86 | qfq | 5,155,574 | 30,241,893 | 0.34% |
| 2023-09-05 | 5.82 | 5.86 | 5.75 | 5.84 | 5.84 | qfq | 7,220,656 | 41,980,625 | 0.34% |
| 2023-09-04 | 5.95 | 5.97 | 5.72 | 5.82 | 5.82 | qfq | 14,311,400 | 82,972,201 | -4.12% |
| 2023-09-01 | 5.87 | 6.10 | 5.84 | 6.07 | 6.07 | qfq | 6,572,025 | 39,191,360 | 2.88% |
| 2023-08-31 | 5.86 | 5.91 | 5.83 | 5.90 | 5.90 | qfq | 4,751,368 | 27,940,685 | 0.85% |
| 2023-08-30 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | qfq | 4,854,219 | 28,464,695 | -1.35% |
| 2023-08-29 | 5.89 | 5.94 | 5.84 | 5.93 | 5.93 | qfq | 6,514,188 | 38,307,410 | -0.17% |
| 2023-08-28 | 6.11 | 6.15 | 5.92 | 5.94 | 5.94 | qfq | 9,625,894 | 57,979,283 | 1.02% |
| 2023-08-25 | 5.89 | 6.03 | 5.84 | 5.88 | 5.88 | qfq | 8,323,971 | 49,429,085 | -1.34% |
| 2023-08-24 | 5.77 | 5.99 | 5.67 | 5.96 | 5.96 | qfq | 8,474,489 | 49,749,746 | 3.29% |
| 2023-08-23 | 5.79 | 5.93 | 5.70 | 5.77 | 5.77 | qfq | 4,920,699 | 28,573,208 | 0.35% |
| 2023-08-22 | 5.85 | 5.88 | 5.68 | 5.75 | 5.75 | qfq | 3,454,101 | 19,883,317 | -0.86% |
| 2023-08-21 | 5.86 | 5.92 | 5.78 | 5.80 | 5.80 | qfq | 3,397,201 | 19,843,341 | -1.02% |
| 2023-08-18 | 5.97 | 6.01 | 5.86 | 5.86 | 5.86 | qfq | 3,022,100 | 17,926,337 | -2.01% |
| 2023-08-17 | 5.91 | 6.00 | 5.85 | 5.98 | 5.98 | qfq | 4,555,800 | 26,996,956 | 1.36% |
| 2023-08-16 | 5.98 | 6.00 | 5.89 | 5.90 | 5.90 | qfq | 3,088,800 | 18,337,679 | -1.67% |
| 2023-08-15 | 6.04 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 4,139,599 | 24,914,374 | 0.00% |
| 2023-08-14 | 5.95 | 6.03 | 5.91 | 6.00 | 6.00 | qfq | 6,349,683 | 38,011,226 | 0.67% |
| 2023-08-11 | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | qfq | 3,294,416 | 19,777,707 | -1.16% |
| 2023-08-10 | 6.05 | 6.12 | 6.01 | 6.03 | 6.03 | qfq | 2,480,200 | 14,980,558 | 0.00% |
| 2023-08-09 | 6.10 | 6.18 | 6.02 | 6.03 | 6.03 | qfq | 5,455,781 | 33,169,073 | -1.47% |
| 2023-08-08 | 6.01 | 6.17 | 5.96 | 6.12 | 6.12 | qfq | 6,634,088 | 40,382,304 | 2.34% |
| 2023-08-07 | 6.00 | 6.03 | 5.94 | 5.98 | 5.98 | qfq | 4,517,500 | 27,029,369 | 0.34% |
| 2023-08-04 | 5.99 | 6.05 | 5.89 | 5.96 | 5.96 | qfq | 5,925,200 | 35,304,552 | -0.50% |
| 2023-08-03 | 6.01 | 6.05 | 5.93 | 5.99 | 5.99 | qfq | 4,744,801 | 28,342,315 | 0.00% |
| 2023-08-02 | 6.05 | 6.09 | 5.93 | 5.99 | 5.99 | qfq | 4,689,700 | 28,138,158 | -0.66% |
| 2023-08-01 | 6.11 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 6,216,100 | 37,575,141 | -1.63% |
| 2023-07-31 | 6.01 | 6.19 | 5.99 | 6.13 | 6.13 | qfq | 7,396,202 | 44,958,087 | 2.00% |
| 2023-07-28 | 6.02 | 6.08 | 5.92 | 6.01 | 6.01 | qfq | 6,906,300 | 41,421,514 | -0.99% |
| 2023-07-27 | 5.97 | 6.13 | 5.90 | 6.07 | 6.07 | qfq | 8,999,497 | 54,449,770 | 1.51% |
| 2023-07-26 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | qfq | 9,654,188 | 56,825,006 | 3.82% |
| 2023-07-25 | 5.75 | 5.82 | 5.73 | 5.76 | 5.76 | qfq | 4,596,500 | 26,467,948 | -0.17% |
| 2023-07-24 | 5.82 | 5.83 | 5.71 | 5.77 | 5.77 | qfq | 5,308,888 | 30,546,817 | 0.17% |
| 2023-07-21 | 5.71 | 5.83 | 5.70 | 5.76 | 5.76 | qfq | 3,653,557 | 21,164,604 | 0.52% |
| 2023-07-20 | 5.79 | 5.84 | 5.71 | 5.73 | 5.73 | qfq | 2,996,300 | 17,290,379 | -1.21% |
| 2023-07-19 | 5.80 | 5.86 | 5.78 | 5.80 | 5.80 | qfq | 3,270,300 | 19,003,966 | -0.34% |
| 2023-07-18 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 5,526,270 | 32,125,924 | 0.52% |