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
北大医药000788.SZ
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）28,735,800
成交额（元）154,717,856
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | 2026-03-10 | cash_dividend | 0.168 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-20 | 2024-11-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.54 | 5.64 | 5.23 | 5.27 | 5.27 | qfq | 28,735,800 | 154,717,856 | -5.89% |
| 2026-07-16 | 5.50 | 5.65 | 5.46 | 5.60 | 5.60 | qfq | 27,656,200 | 154,101,509 | 0.00% |
| 2026-07-15 | 5.35 | 5.65 | 5.33 | 5.60 | 5.60 | qfq | 36,122,186 | 200,765,232 | 3.13% |
| 2026-07-14 | 5.20 | 5.44 | 5.13 | 5.43 | 5.43 | qfq | 27,967,160 | 149,592,260 | 3.82% |
| 2026-07-13 | 5.20 | 5.28 | 5.15 | 5.23 | 5.23 | qfq | 16,214,500 | 84,604,343 | 0.00% |
| 2026-07-10 | 5.06 | 5.27 | 4.97 | 5.23 | 5.23 | qfq | 20,291,301 | 105,127,117 | 3.36% |
| 2026-07-09 | 5.04 | 5.19 | 4.98 | 5.06 | 5.06 | qfq | 14,551,316 | 73,728,064 | -0.59% |
| 2026-07-08 | 5.06 | 5.18 | 5.01 | 5.09 | 5.09 | qfq | 12,042,100 | 61,316,665 | 0.59% |
| 2026-07-07 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | qfq | 13,879,000 | 71,198,543 | -4.35% |
| 2026-07-06 | 5.22 | 5.34 | 5.18 | 5.29 | 5.29 | qfq | 14,432,300 | 76,439,515 | 0.76% |
| 2026-07-03 | 5.25 | 5.31 | 5.14 | 5.25 | 5.25 | qfq | 14,222,148 | 74,265,129 | 1.16% |
| 2026-07-02 | 5.09 | 5.28 | 5.06 | 5.19 | 5.19 | qfq | 16,645,600 | 86,413,654 | 1.37% |
| 2026-07-01 | 4.86 | 5.12 | 4.80 | 5.12 | 5.12 | qfq | 21,158,800 | 106,133,378 | 4.92% |
| 2026-06-30 | 4.99 | 5.00 | 4.81 | 4.88 | 4.88 | qfq | 14,354,200 | 69,955,078 | -2.40% |
| 2026-06-29 | 4.80 | 5.02 | 4.66 | 5.00 | 5.00 | qfq | 19,883,100 | 97,356,804 | 3.95% |
| 2026-06-26 | 5.01 | 5.05 | 4.81 | 4.81 | 4.81 | qfq | 14,207,500 | 69,587,952 | -4.18% |
| 2026-06-25 | 5.16 | 5.17 | 4.97 | 5.02 | 5.02 | qfq | 15,839,131 | 79,735,416 | -3.28% |
| 2026-06-24 | 5.36 | 5.41 | 5.16 | 5.19 | 5.19 | qfq | 18,250,852 | 96,139,033 | -2.81% |
| 2026-06-23 | 5.12 | 5.43 | 5.09 | 5.34 | 5.34 | qfq | 24,140,000 | 129,118,049 | 3.29% |
| 2026-06-22 | 5.18 | 5.19 | 4.91 | 5.17 | 5.17 | qfq | 18,683,500 | 93,883,477 | -1.34% |
| 2026-06-18 | 5.36 | 5.36 | 5.21 | 5.24 | 5.24 | qfq | 12,413,900 | 65,237,764 | -2.60% |
| 2026-06-17 | 5.42 | 5.44 | 5.33 | 5.38 | 5.38 | qfq | 10,227,600 | 54,849,633 | -1.10% |
| 2026-06-16 | 5.49 | 5.53 | 5.39 | 5.44 | 5.44 | qfq | 14,212,700 | 77,597,947 | -0.73% |
| 2026-06-15 | 5.21 | 5.65 | 5.19 | 5.48 | 5.48 | qfq | 35,880,020 | 197,004,643 | 5.38% |
| 2026-06-12 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | qfq | 14,553,180 | 75,285,589 | 2.56% |
| 2026-06-11 | 5.11 | 5.17 | 5.01 | 5.07 | 5.07 | qfq | 10,272,382 | 51,934,457 | -1.36% |
| 2026-06-10 | 5.12 | 5.20 | 5.08 | 5.14 | 5.14 | qfq | 10,007,932 | 51,292,770 | -0.96% |
| 2026-06-09 | 5.34 | 5.38 | 5.12 | 5.19 | 5.19 | qfq | 18,877,000 | 98,064,724 | -2.81% |
| 2026-06-08 | 5.11 | 5.53 | 5.05 | 5.34 | 5.34 | qfq | 28,961,814 | 154,012,250 | 3.09% |
| 2026-06-05 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | qfq | 10,877,000 | 56,386,388 | 0.78% |
| 2026-06-04 | 5.20 | 5.26 | 5.10 | 5.14 | 5.14 | qfq | 11,408,400 | 58,793,970 | -1.91% |
| 2026-06-03 | 5.34 | 5.34 | 5.19 | 5.24 | 5.24 | qfq | 15,097,214 | 79,261,176 | -2.78% |
| 2026-06-02 | 5.54 | 5.54 | 5.32 | 5.39 | 5.39 | qfq | 15,033,342 | 80,815,495 | -2.53% |
| 2026-06-01 | 5.36 | 5.54 | 5.30 | 5.53 | 5.53 | qfq | 16,637,803 | 90,773,746 | 2.79% |
| 2026-05-29 | 5.30 | 5.46 | 5.28 | 5.38 | 5.38 | qfq | 17,901,130 | 96,225,830 | 1.51% |
| 2026-05-28 | 5.26 | 5.33 | 5.22 | 5.30 | 5.30 | qfq | 13,167,400 | 69,654,802 | 0.38% |
| 2026-05-27 | 5.40 | 5.40 | 5.24 | 5.28 | 5.28 | qfq | 13,684,700 | 72,536,335 | -2.40% |
| 2026-05-26 | 5.51 | 5.54 | 5.35 | 5.41 | 5.41 | qfq | 13,528,000 | 73,319,089 | -2.35% |
| 2026-05-25 | 5.54 | 5.57 | 5.46 | 5.54 | 5.54 | qfq | 11,137,800 | 61,263,317 | 0.00% |
| 2026-05-22 | 5.49 | 5.55 | 5.40 | 5.54 | 5.54 | qfq | 12,897,700 | 70,939,852 | 1.47% |
| 2026-05-21 | 5.61 | 5.67 | 5.45 | 5.46 | 5.46 | qfq | 16,550,500 | 92,396,516 | -2.85% |
| 2026-05-20 | 5.68 | 5.69 | 5.57 | 5.62 | 5.62 | qfq | 13,857,198 | 77,710,562 | -1.75% |
| 2026-05-19 | 5.66 | 5.75 | 5.64 | 5.72 | 5.72 | qfq | 15,772,580 | 90,004,370 | 1.24% |
| 2026-05-18 | 5.67 | 5.68 | 5.58 | 5.65 | 5.65 | qfq | 14,931,598 | 83,801,387 | -0.35% |
| 2026-05-15 | 5.77 | 5.78 | 5.63 | 5.67 | 5.67 | qfq | 24,027,702 | 137,018,126 | -2.41% |
| 2026-05-14 | 5.88 | 6.10 | 5.80 | 5.81 | 5.81 | qfq | 29,852,800 | 176,569,272 | -1.69% |
| 2026-05-13 | 6.10 | 6.11 | 5.90 | 5.91 | 5.91 | qfq | 41,667,600 | 247,646,594 | -3.43% |
| 2026-05-12 | 6.30 | 6.30 | 6.11 | 6.12 | 6.12 | qfq | 41,322,600 | 254,752,101 | -3.47% |
| 2026-05-11 | 6.19 | 6.34 | 6.10 | 6.34 | 6.34 | qfq | 48,397,500 | 301,251,225 | 2.26% |
| 2026-05-08 | 6.15 | 6.22 | 6.13 | 6.20 | 6.20 | qfq | 24,982,800 | 154,493,755 | 1.31% |
| 2026-05-07 | 6.16 | 6.20 | 6.09 | 6.12 | 6.12 | qfq | 23,337,700 | 143,120,278 | -0.65% |
| 2026-05-06 | 6.12 | 6.20 | 6.03 | 6.16 | 6.16 | qfq | 26,466,100 | 162,368,507 | 0.65% |
| 2026-04-30 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | qfq | 25,246,000 | 155,517,642 | -2.08% |
| 2026-04-29 | 6.20 | 6.30 | 6.11 | 6.25 | 6.25 | qfq | 27,294,200 | 170,334,914 | -0.48% |
| 2026-04-28 | 6.18 | 6.48 | 6.16 | 6.28 | 6.28 | qfq | 40,766,100 | 257,209,097 | 1.13% |
| 2026-04-27 | 6.27 | 6.29 | 6.11 | 6.21 | 6.21 | qfq | 34,822,600 | 215,490,021 | -2.36% |
| 2026-04-24 | 6.26 | 6.49 | 6.18 | 6.36 | 6.36 | qfq | 40,839,600 | 259,327,067 | 0.79% |
| 2026-04-23 | 6.43 | 6.46 | 6.31 | 6.31 | 6.31 | qfq | 35,477,431 | 225,637,498 | -3.07% |
| 2026-04-22 | 6.43 | 6.51 | 6.35 | 6.51 | 6.51 | qfq | 42,473,600 | 272,973,449 | -0.31% |
| 2026-04-21 | 6.52 | 6.75 | 6.43 | 6.53 | 6.53 | qfq | 59,392,669 | 389,491,169 | -1.06% |
| 2026-04-20 | 6.54 | 6.62 | 6.46 | 6.60 | 6.60 | qfq | 58,032,150 | 380,374,038 | 0.92% |
| 2026-04-17 | 6.64 | 6.68 | 6.47 | 6.54 | 6.54 | qfq | 68,355,619 | 447,041,232 | -1.80% |
| 2026-04-16 | 6.90 | 6.99 | 6.60 | 6.66 | 6.66 | qfq | 134,172,813 | 903,669,128 | -1.62% |
| 2026-04-15 | 6.21 | 6.77 | 6.09 | 6.77 | 6.77 | qfq | 115,594,311 | 741,744,971 | 10.08% |
| 2026-04-14 | 6.13 | 6.17 | 6.02 | 6.15 | 6.15 | qfq | 50,892,619 | 310,271,593 | 0.16% |
| 2026-04-13 | 6.33 | 6.35 | 6.07 | 6.14 | 6.14 | qfq | 70,594,983 | 434,433,605 | -3.15% |
| 2026-04-10 | 6.50 | 6.60 | 6.26 | 6.34 | 6.34 | qfq | 103,499,485 | 660,088,588 | -5.93% |
| 2026-04-09 | 6.45 | 7.15 | 6.41 | 6.74 | 6.74 | qfq | 143,159,384 | 963,215,037 | 3.22% |
| 2026-04-08 | 6.91 | 6.97 | 6.50 | 6.53 | 6.53 | qfq | 118,280,958 | 783,118,341 | -5.50% |
| 2026-04-07 | 7.08 | 7.19 | 6.66 | 6.91 | 6.91 | qfq | 148,097,231 | 1,029,396,256 | -3.09% |
| 2026-04-03 | 7.40 | 7.85 | 7.13 | 7.13 | 7.13 | qfq | 215,777,786 | 1,612,205,155 | -1.25% |
| 2026-04-02 | 7.15 | 7.22 | 6.92 | 7.22 | 7.22 | qfq | 137,907,307 | 989,816,774 | 10.06% |
| 2026-04-01 | 6.00 | 6.56 | 6.00 | 6.56 | 6.56 | qfq | 66,242,269 | 422,455,424 | 10.07% |
| 2026-03-31 | 5.98 | 6.07 | 5.95 | 5.96 | 5.96 | qfq | 12,143,640 | 73,026,106 | -0.67% |
| 2026-03-30 | 5.87 | 6.01 | 5.83 | 6.00 | 6.00 | qfq | 15,167,500 | 90,378,840 | 1.52% |
| 2026-03-27 | 5.61 | 5.92 | 5.58 | 5.91 | 5.91 | qfq | 17,890,208 | 104,043,996 | 4.60% |
| 2026-03-26 | 5.64 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 9,492,263 | 53,796,437 | 0.18% |
| 2026-03-25 | 5.64 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 10,128,107 | 57,089,076 | 0.36% |
| 2026-03-24 | 5.47 | 5.63 | 5.40 | 5.62 | 5.62 | qfq | 14,289,000 | 78,899,699 | 4.85% |
| 2026-03-23 | 5.65 | 5.66 | 5.32 | 5.36 | 5.36 | qfq | 15,937,219 | 87,184,042 | -6.29% |
| 2026-03-20 | 5.94 | 5.95 | 5.71 | 5.72 | 5.72 | qfq | 11,886,100 | 68,846,838 | -3.05% |
| 2026-03-19 | 6.02 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 10,719,100 | 63,735,147 | -2.80% |
| 2026-03-18 | 6.01 | 6.08 | 5.93 | 6.07 | 6.07 | qfq | 8,696,673 | 52,177,931 | 1.34% |
| 2026-03-17 | 6.06 | 6.14 | 5.98 | 5.99 | 5.99 | qfq | 11,815,270 | 71,661,634 | -1.16% |
| 2026-03-16 | 6.08 | 6.13 | 6.02 | 6.06 | 6.06 | qfq | 10,293,500 | 62,406,088 | -0.33% |
| 2026-03-13 | 6.09 | 6.17 | 6.07 | 6.08 | 6.08 | qfq | 11,648,370 | 71,280,719 | -0.33% |
| 2026-03-12 | 6.13 | 6.14 | 6.07 | 6.10 | 6.10 | qfq | 8,820,351 | 53,828,325 | -0.49% |
| 2026-03-11 | 6.19 | 6.19 | 6.10 | 6.13 | 6.13 | qfq | 10,738,900 | 65,769,562 | -0.97% |
| 2026-03-10 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | qfq | 13,068,749 | 80,312,949 | -1.90% |
| 2026-03-09 | 6.28 | 6.32 | 6.21 | 6.31 | 6.14 | qfq | 15,349,275 | 96,586,174 | 0.32% |
| 2026-03-06 | 6.13 | 6.30 | 6.10 | 6.29 | 6.12 | qfq | 13,966,983 | 87,030,054 | 2.61% |
| 2026-03-05 | 6.12 | 6.19 | 6.09 | 6.13 | 5.97 | qfq | 10,814,896 | 66,328,204 | 1.49% |
| 2026-03-04 | 6.03 | 6.09 | 5.97 | 6.04 | 5.88 | qfq | 11,575,954 | 69,844,640 | -0.49% |
| 2026-03-03 | 6.16 | 6.28 | 6.06 | 6.07 | 5.91 | qfq | 18,144,700 | 111,835,112 | 0.00% |
| 2026-03-02 | 6.22 | 6.23 | 6.03 | 6.07 | 5.91 | qfq | 18,162,063 | 110,984,964 | -3.50% |
| 2026-02-27 | 6.27 | 6.29 | 6.25 | 6.29 | 6.12 | qfq | 9,258,723 | 58,035,192 | 0.32% |
| 2026-02-26 | 6.29 | 6.34 | 6.25 | 6.27 | 6.10 | qfq | 8,827,246 | 55,408,706 | -0.63% |
| 2026-02-25 | 6.27 | 6.35 | 6.25 | 6.31 | 6.14 | qfq | 10,778,825 | 68,052,764 | 0.64% |
| 2026-02-24 | 6.24 | 6.28 | 6.21 | 6.27 | 6.10 | qfq | 9,953,200 | 62,291,821 | 1.29% |
| 2026-02-13 | 6.22 | 6.28 | 6.18 | 6.19 | 6.03 | qfq | 8,042,909 | 50,087,516 | -0.32% |
| 2026-02-12 | 6.35 | 6.36 | 6.21 | 6.21 | 6.04 | qfq | 13,362,401 | 83,702,046 | -2.20% |
| 2026-02-11 | 6.40 | 6.41 | 6.33 | 6.35 | 6.18 | qfq | 8,939,400 | 56,930,046 | -0.78% |
| 2026-02-10 | 6.36 | 6.42 | 6.33 | 6.40 | 6.23 | qfq | 13,002,300 | 83,106,129 | 0.63% |
| 2026-02-09 | 6.38 | 6.41 | 6.34 | 6.36 | 6.19 | qfq | 14,043,700 | 89,431,792 | 0.63% |
| 2026-02-06 | 6.31 | 6.40 | 6.31 | 6.32 | 6.15 | qfq | 14,613,730 | 92,953,795 | 0.16% |
| 2026-02-05 | 6.30 | 6.39 | 6.29 | 6.31 | 6.14 | qfq | 14,162,800 | 89,819,047 | 0.00% |
| 2026-02-04 | 6.25 | 6.34 | 6.23 | 6.31 | 6.14 | qfq | 13,837,600 | 87,160,735 | 0.80% |
| 2026-02-03 | 6.25 | 6.28 | 6.19 | 6.26 | 6.09 | qfq | 10,971,000 | 68,317,422 | 0.81% |
| 2026-02-02 | 6.26 | 6.35 | 6.18 | 6.21 | 6.04 | qfq | 13,466,900 | 84,384,795 | -1.58% |
| 2026-01-30 | 6.29 | 6.39 | 6.24 | 6.31 | 6.14 | qfq | 16,889,999 | 106,626,262 | -0.32% |
| 2026-01-29 | 6.39 | 6.41 | 6.24 | 6.33 | 6.16 | qfq | 22,790,200 | 144,430,607 | -1.71% |
| 2026-01-28 | 6.59 | 6.62 | 6.43 | 6.44 | 6.27 | qfq | 28,341,800 | 183,560,337 | -2.87% |
| 2026-01-27 | 6.75 | 6.76 | 6.39 | 6.63 | 6.45 | qfq | 44,233,000 | 289,710,682 | -2.21% |
| 2026-01-26 | 6.61 | 6.80 | 6.56 | 6.78 | 6.60 | qfq | 58,867,486 | 394,965,966 | 3.04% |
| 2026-01-23 | 6.53 | 6.60 | 6.50 | 6.58 | 6.40 | qfq | 21,790,406 | 142,706,618 | 0.92% |
| 2026-01-22 | 6.42 | 6.53 | 6.39 | 6.52 | 6.35 | qfq | 18,586,226 | 120,315,905 | 1.40% |
| 2026-01-21 | 6.40 | 6.46 | 6.36 | 6.43 | 6.26 | qfq | 24,286,302 | 155,676,479 | -1.68% |
| 2026-01-20 | 6.51 | 6.56 | 6.48 | 6.54 | 6.37 | qfq | 16,123,617 | 105,071,190 | -0.15% |
| 2026-01-19 | 6.38 | 6.55 | 6.35 | 6.55 | 6.38 | qfq | 17,885,400 | 115,908,773 | 1.87% |
| 2026-01-16 | 6.58 | 6.62 | 6.41 | 6.43 | 6.26 | qfq | 25,067,101 | 161,779,386 | -1.83% |
| 2026-01-15 | 6.66 | 6.69 | 6.51 | 6.55 | 6.38 | qfq | 29,864,867 | 196,285,229 | -2.82% |
| 2026-01-14 | 6.74 | 6.82 | 6.61 | 6.74 | 6.56 | qfq | 59,487,549 | 400,070,545 | 0.90% |
| 2026-01-13 | 6.58 | 6.80 | 6.53 | 6.68 | 6.50 | qfq | 60,571,701 | 405,404,973 | 2.14% |
| 2026-01-12 | 6.51 | 6.54 | 6.43 | 6.54 | 6.37 | qfq | 26,226,680 | 170,268,195 | -0.15% |
| 2026-01-09 | 6.56 | 6.56 | 6.45 | 6.55 | 6.38 | qfq | 27,961,702 | 181,848,441 | 0.00% |
| 2026-01-08 | 6.43 | 6.58 | 6.41 | 6.55 | 6.38 | qfq | 29,841,805 | 194,669,231 | 2.18% |
| 2026-01-07 | 6.46 | 6.51 | 6.39 | 6.41 | 6.24 | qfq | 24,067,975 | 155,040,904 | -0.93% |
| 2026-01-06 | 6.40 | 6.65 | 6.37 | 6.47 | 6.30 | qfq | 39,860,401 | 259,369,962 | 1.25% |
| 2026-01-05 | 6.17 | 6.42 | 6.16 | 6.39 | 6.22 | qfq | 38,878,400 | 245,716,737 | 4.58% |
| 2025-12-31 | 6.12 | 6.13 | 6.02 | 6.11 | 5.95 | qfq | 14,041,900 | 85,453,058 | 0.16% |
| 2025-12-30 | 6.15 | 6.18 | 6.07 | 6.10 | 5.94 | qfq | 16,519,400 | 101,022,789 | -1.29% |
| 2025-12-29 | 6.28 | 6.29 | 6.15 | 6.18 | 6.02 | qfq | 24,898,590 | 154,118,625 | -1.75% |
| 2025-12-26 | 6.33 | 6.37 | 6.28 | 6.29 | 6.12 | qfq | 20,222,300 | 127,777,848 | -1.10% |
| 2025-12-25 | 6.35 | 6.36 | 6.24 | 6.36 | 6.19 | qfq | 23,631,877 | 148,865,026 | 0.32% |
| 2025-12-24 | 6.34 | 6.37 | 6.27 | 6.34 | 6.17 | qfq | 18,753,164 | 118,652,064 | -0.31% |
| 2025-12-23 | 6.43 | 6.47 | 6.33 | 6.36 | 6.19 | qfq | 25,065,054 | 159,452,097 | -1.85% |
| 2025-12-22 | 6.58 | 6.58 | 6.45 | 6.48 | 6.31 | qfq | 27,497,300 | 178,685,843 | -1.67% |
| 2025-12-19 | 6.44 | 6.60 | 6.35 | 6.59 | 6.41 | qfq | 37,047,010 | 242,013,670 | 2.65% |
| 2025-12-18 | 6.30 | 6.49 | 6.27 | 6.42 | 6.25 | qfq | 29,919,790 | 192,248,723 | 0.47% |
| 2025-12-17 | 6.25 | 6.45 | 6.23 | 6.39 | 6.22 | qfq | 33,333,100 | 211,614,109 | 2.40% |
| 2025-12-16 | 6.45 | 6.48 | 6.23 | 6.24 | 6.07 | qfq | 30,560,435 | 192,232,825 | -4.15% |
| 2025-12-15 | 6.36 | 6.56 | 6.31 | 6.51 | 6.34 | qfq | 37,457,800 | 242,066,649 | 1.40% |
| 2025-12-12 | 6.56 | 6.59 | 6.41 | 6.42 | 6.25 | qfq | 33,010,291 | 213,152,863 | -2.28% |
| 2025-12-11 | 6.85 | 6.86 | 6.56 | 6.57 | 6.40 | qfq | 50,663,990 | 337,181,358 | -3.81% |
| 2025-12-10 | 6.99 | 7.05 | 6.73 | 6.83 | 6.65 | qfq | 75,855,929 | 518,469,918 | -4.74% |
| 2025-12-09 | 7.25 | 7.71 | 7.07 | 7.17 | 6.98 | qfq | 90,438,382 | 662,402,230 | 0.42% |
| 2025-12-08 | 7.26 | 7.47 | 7.10 | 7.14 | 6.95 | qfq | 72,402,203 | 519,786,453 | -2.86% |
| 2025-12-05 | 7.45 | 7.51 | 7.20 | 7.35 | 7.15 | qfq | 84,540,304 | 616,399,291 | -2.26% |
| 2025-12-04 | 7.18 | 7.99 | 7.06 | 7.52 | 7.32 | qfq | 134,485,214 | 1,009,781,753 | 2.17% |
| 2025-12-03 | 7.25 | 7.55 | 7.15 | 7.36 | 7.16 | qfq | 109,830,199 | 805,912,663 | 1.80% |
| 2025-12-02 | 7.27 | 7.53 | 7.02 | 7.23 | 7.04 | qfq | 102,091,162 | 741,493,897 | 0.42% |
| 2025-12-01 | 7.40 | 7.48 | 7.10 | 7.20 | 7.01 | qfq | 101,369,921 | 732,298,836 | 1.55% |
| 2025-11-28 | 7.00 | 7.16 | 6.82 | 7.09 | 6.90 | qfq | 111,122,679 | 781,702,836 | -3.80% |
| 2025-11-27 | 7.03 | 7.74 | 6.80 | 7.37 | 7.17 | qfq | 166,808,325 | 1,178,714,538 | 0.96% |
| 2025-11-26 | 6.96 | 7.30 | 6.87 | 7.30 | 7.11 | qfq | 90,682,560 | 655,370,702 | 9.94% |
| 2025-11-25 | 6.07 | 6.64 | 6.06 | 6.64 | 6.46 | qfq | 40,492,813 | 262,808,676 | 9.93% |
| 2025-11-24 | 5.92 | 6.24 | 5.88 | 6.04 | 5.88 | qfq | 29,145,600 | 176,106,098 | 3.42% |
| 2025-11-21 | 6.20 | 6.32 | 5.83 | 5.84 | 5.68 | qfq | 34,147,464 | 204,509,213 | -6.56% |
| 2025-11-20 | 6.41 | 6.43 | 6.16 | 6.25 | 6.08 | qfq | 29,148,662 | 182,793,776 | -2.50% |
| 2025-11-19 | 6.63 | 6.66 | 6.33 | 6.41 | 6.24 | qfq | 33,947,741 | 218,041,702 | -3.17% |
| 2025-11-18 | 6.72 | 6.74 | 6.58 | 6.62 | 6.44 | qfq | 32,667,200 | 216,548,632 | -1.34% |
| 2025-11-17 | 6.69 | 6.74 | 6.56 | 6.71 | 6.53 | qfq | 49,044,100 | 326,882,145 | -0.15% |
| 2025-11-14 | 6.56 | 6.81 | 6.55 | 6.72 | 6.54 | qfq | 64,644,500 | 432,733,008 | 1.97% |
| 2025-11-13 | 6.48 | 6.65 | 6.43 | 6.59 | 6.41 | qfq | 63,354,252 | 415,339,930 | -1.35% |
| 2025-11-12 | 6.62 | 6.80 | 6.52 | 6.68 | 6.50 | qfq | 77,560,545 | 514,990,024 | 0.00% |
| 2025-11-11 | 6.60 | 6.90 | 6.47 | 6.68 | 6.50 | qfq | 110,172,551 | 731,624,755 | 3.09% |
| 2025-11-10 | 5.90 | 6.48 | 5.90 | 6.48 | 6.31 | qfq | 44,118,609 | 278,426,423 | 10.02% |
| 2025-11-07 | 5.86 | 5.91 | 5.85 | 5.89 | 5.73 | qfq | 7,902,600 | 46,496,187 | 0.17% |
| 2025-11-06 | 5.90 | 5.92 | 5.85 | 5.88 | 5.72 | qfq | 10,803,100 | 63,471,652 | -0.68% |
| 2025-11-05 | 5.83 | 5.92 | 5.83 | 5.92 | 5.76 | qfq | 11,329,500 | 66,752,068 | 1.02% |
| 2025-11-04 | 5.90 | 5.93 | 5.82 | 5.86 | 5.70 | qfq | 13,776,777 | 80,823,610 | -1.01% |
| 2025-11-03 | 5.80 | 6.12 | 5.80 | 5.92 | 5.76 | qfq | 23,371,693 | 137,523,382 | 2.07% |
| 2025-10-31 | 5.70 | 5.82 | 5.64 | 5.80 | 5.65 | qfq | 24,714,541 | 142,004,994 | 1.05% |
| 2025-10-30 | 5.92 | 5.99 | 5.64 | 5.74 | 5.59 | qfq | 46,180,102 | 266,634,087 | -6.97% |
| 2025-10-29 | 6.19 | 6.19 | 6.10 | 6.17 | 6.01 | qfq | 7,277,810 | 44,746,201 | -0.16% |
| 2025-10-28 | 6.20 | 6.24 | 6.15 | 6.18 | 6.02 | qfq | 7,617,201 | 47,194,118 | -0.16% |
| 2025-10-27 | 6.28 | 6.28 | 6.14 | 6.19 | 6.03 | qfq | 12,529,417 | 77,476,737 | -0.64% |
| 2025-10-24 | 6.30 | 6.32 | 6.22 | 6.23 | 6.06 | qfq | 7,739,420 | 48,461,490 | -1.27% |
| 2025-10-23 | 6.33 | 6.37 | 6.25 | 6.31 | 6.14 | qfq | 8,147,703 | 51,234,135 | -0.32% |
| 2025-10-22 | 6.27 | 6.39 | 6.27 | 6.33 | 6.16 | qfq | 13,389,184 | 84,899,929 | 0.64% |
| 2025-10-21 | 6.22 | 6.29 | 6.19 | 6.29 | 6.12 | qfq | 10,143,811 | 63,445,280 | 1.45% |
| 2025-10-20 | 6.13 | 6.21 | 6.12 | 6.20 | 6.03 | qfq | 7,753,800 | 47,843,108 | 1.14% |
| 2025-10-17 | 6.20 | 6.23 | 6.13 | 6.13 | 5.97 | qfq | 9,185,572 | 56,765,325 | -1.29% |
| 2025-10-16 | 6.18 | 6.24 | 6.17 | 6.21 | 6.04 | qfq | 10,677,612 | 66,255,199 | 0.65% |
| 2025-10-15 | 6.11 | 6.20 | 6.09 | 6.17 | 6.01 | qfq | 9,582,984 | 59,103,198 | 0.65% |
| 2025-10-14 | 6.12 | 6.17 | 6.09 | 6.13 | 5.97 | qfq | 9,318,490 | 57,194,139 | 0.16% |
| 2025-10-13 | 6.08 | 6.14 | 5.99 | 6.12 | 5.96 | qfq | 8,268,100 | 50,347,775 | -0.97% |
| 2025-10-10 | 6.14 | 6.21 | 6.10 | 6.18 | 5.99 | qfq | 9,435,485 | 58,213,809 | 0.65% |
| 2025-10-09 | 6.15 | 6.17 | 6.08 | 6.14 | 5.95 | qfq | 7,319,910 | 44,764,308 | 0.00% |
| 2025-09-30 | 6.05 | 6.17 | 6.03 | 6.14 | 5.95 | qfq | 8,886,873 | 54,398,667 | 1.15% |
| 2025-09-29 | 6.09 | 6.09 | 5.97 | 6.07 | 5.88 | qfq | 6,857,076 | 41,404,288 | 0.17% |
| 2025-09-26 | 6.03 | 6.09 | 5.97 | 6.06 | 5.87 | qfq | 7,215,503 | 43,666,141 | 0.50% |
| 2025-09-25 | 6.09 | 6.11 | 6.00 | 6.03 | 5.84 | qfq | 7,070,210 | 42,787,721 | -0.99% |
| 2025-09-24 | 5.96 | 6.10 | 5.92 | 6.09 | 5.90 | qfq | 10,168,894 | 61,499,051 | 2.18% |
| 2025-09-23 | 6.03 | 6.03 | 5.86 | 5.96 | 5.77 | qfq | 10,056,948 | 59,544,874 | -1.00% |
| 2025-09-22 | 6.11 | 6.13 | 5.99 | 6.02 | 5.83 | qfq | 8,854,748 | 53,510,463 | -0.82% |
| 2025-09-19 | 6.15 | 6.16 | 6.04 | 6.07 | 5.88 | qfq | 11,637,299 | 70,757,458 | -1.30% |
| 2025-09-18 | 6.23 | 6.27 | 6.11 | 6.15 | 5.96 | qfq | 15,956,847 | 98,894,916 | -1.28% |
| 2025-09-17 | 6.27 | 6.29 | 6.22 | 6.23 | 6.03 | qfq | 9,187,400 | 57,393,492 | -0.64% |
| 2025-09-16 | 6.22 | 6.28 | 6.19 | 6.27 | 6.07 | qfq | 10,032,035 | 62,609,573 | 0.48% |
| 2025-09-15 | 6.29 | 6.29 | 6.17 | 6.24 | 6.04 | qfq | 14,678,400 | 91,275,177 | -1.58% |
| 2025-09-12 | 6.36 | 6.39 | 6.31 | 6.34 | 6.14 | qfq | 10,126,900 | 64,271,190 | -0.31% |
| 2025-09-11 | 6.33 | 6.37 | 6.21 | 6.36 | 6.16 | qfq | 12,149,158 | 76,274,198 | 0.16% |
| 2025-09-10 | 6.39 | 6.42 | 6.31 | 6.35 | 6.15 | qfq | 8,064,500 | 51,244,674 | -0.47% |
| 2025-09-09 | 6.44 | 6.44 | 6.35 | 6.38 | 6.18 | qfq | 9,998,396 | 63,841,633 | -0.93% |
| 2025-09-08 | 6.41 | 6.49 | 6.40 | 6.44 | 6.24 | qfq | 10,981,800 | 70,737,323 | 0.47% |
| 2025-09-05 | 6.34 | 6.42 | 6.24 | 6.41 | 6.21 | qfq | 13,809,700 | 87,701,278 | 1.91% |
| 2025-09-04 | 6.28 | 6.43 | 6.21 | 6.29 | 6.09 | qfq | 15,480,945 | 98,079,287 | 0.32% |
| 2025-09-03 | 6.42 | 6.45 | 6.25 | 6.27 | 6.07 | qfq | 13,592,188 | 86,312,125 | -2.18% |
| 2025-09-02 | 6.44 | 6.49 | 6.32 | 6.41 | 6.21 | qfq | 15,293,827 | 98,208,848 | -0.47% |
| 2025-09-01 | 6.36 | 6.46 | 6.30 | 6.44 | 6.24 | qfq | 13,669,955 | 87,619,358 | 1.42% |
| 2025-08-29 | 6.33 | 6.40 | 6.30 | 6.35 | 6.15 | qfq | 13,516,154 | 85,837,620 | -0.31% |
| 2025-08-28 | 6.41 | 6.49 | 6.16 | 6.37 | 6.17 | qfq | 21,878,353 | 138,298,765 | -0.78% |
| 2025-08-27 | 6.66 | 6.70 | 6.41 | 6.42 | 6.22 | qfq | 25,043,501 | 163,969,662 | -4.04% |
| 2025-08-26 | 6.59 | 6.75 | 6.54 | 6.69 | 6.48 | qfq | 21,969,582 | 146,510,488 | 1.06% |
| 2025-08-25 | 6.65 | 6.68 | 6.55 | 6.62 | 6.41 | qfq | 26,612,912 | 176,056,117 | -0.45% |
| 2025-08-22 | 6.60 | 6.74 | 6.49 | 6.65 | 6.44 | qfq | 45,382,401 | 299,778,045 | 3.58% |
| 2025-08-21 | 6.45 | 6.48 | 6.40 | 6.42 | 6.22 | qfq | 15,797,001 | 101,655,902 | -0.47% |
| 2025-08-20 | 6.50 | 6.50 | 6.35 | 6.45 | 6.25 | qfq | 18,695,277 | 119,962,288 | -0.15% |
| 2025-08-19 | 6.36 | 6.54 | 6.36 | 6.46 | 6.26 | qfq | 29,509,011 | 191,259,351 | 1.25% |
| 2025-08-18 | 6.31 | 6.45 | 6.30 | 6.38 | 6.18 | qfq | 25,519,908 | 162,733,675 | 1.11% |
| 2025-08-15 | 6.29 | 6.32 | 6.23 | 6.31 | 6.11 | qfq | 18,014,101 | 113,092,534 | 0.64% |
| 2025-08-14 | 6.35 | 6.38 | 6.27 | 6.27 | 6.07 | qfq | 22,020,400 | 139,297,757 | -1.42% |
| 2025-08-13 | 6.41 | 6.44 | 6.28 | 6.36 | 6.16 | qfq | 31,978,376 | 203,146,766 | -0.93% |
| 2025-08-12 | 6.65 | 6.68 | 6.26 | 6.42 | 6.22 | qfq | 66,323,429 | 425,941,792 | -7.36% |
| 2025-08-11 | 6.85 | 6.93 | 6.83 | 6.93 | 6.71 | qfq | 14,574,000 | 100,393,935 | 1.76% |
| 2025-08-08 | 6.80 | 6.86 | 6.73 | 6.81 | 6.60 | qfq | 16,424,100 | 111,805,474 | 0.00% |
| 2025-08-07 | 6.89 | 6.94 | 6.79 | 6.81 | 6.60 | qfq | 21,333,000 | 145,792,187 | -1.02% |
| 2025-08-06 | 6.98 | 7.28 | 6.83 | 6.88 | 6.66 | qfq | 28,612,400 | 198,814,246 | -1.43% |
| 2025-08-05 | 7.02 | 7.11 | 6.92 | 6.98 | 6.76 | qfq | 19,937,942 | 139,379,077 | -0.29% |
| 2025-08-04 | 6.98 | 7.06 | 6.83 | 7.00 | 6.78 | qfq | 25,670,058 | 177,796,147 | -0.71% |
| 2025-08-01 | 6.89 | 7.17 | 6.87 | 7.05 | 6.83 | qfq | 29,961,067 | 211,210,533 | 2.03% |
| 2025-07-31 | 7.00 | 7.08 | 6.89 | 6.91 | 6.69 | qfq | 30,197,377 | 210,677,790 | -1.71% |
| 2025-07-30 | 6.93 | 7.10 | 6.89 | 7.03 | 6.81 | qfq | 37,998,395 | 266,569,026 | 1.15% |
| 2025-07-29 | 6.84 | 6.96 | 6.77 | 6.95 | 6.73 | qfq | 29,821,700 | 205,666,367 | 1.31% |
| 2025-07-28 | 6.76 | 6.96 | 6.76 | 6.86 | 6.64 | qfq | 18,950,772 | 130,035,668 | 1.33% |
| 2025-07-25 | 6.86 | 6.91 | 6.75 | 6.77 | 6.56 | qfq | 21,399,200 | 145,967,354 | -1.31% |
| 2025-07-24 | 6.83 | 6.93 | 6.78 | 6.86 | 6.64 | qfq | 24,257,321 | 165,776,018 | 1.48% |
| 2025-07-23 | 6.78 | 6.92 | 6.70 | 6.76 | 6.55 | qfq | 29,492,164 | 200,637,869 | -1.17% |
| 2025-07-22 | 6.96 | 7.00 | 6.76 | 6.84 | 6.63 | qfq | 48,519,100 | 331,735,666 | -1.87% |
| 2025-07-21 | 6.63 | 7.32 | 6.53 | 6.97 | 6.75 | qfq | 65,057,016 | 451,996,504 | 4.81% |
| 2025-07-18 | 6.67 | 6.67 | 6.51 | 6.65 | 6.44 | qfq | 19,780,000 | 130,245,348 | -0.30% |
| 2025-07-17 | 6.49 | 6.67 | 6.49 | 6.67 | 6.46 | qfq | 25,971,600 | 171,986,104 | 2.14% |
| 2025-07-16 | 6.42 | 6.55 | 6.39 | 6.53 | 6.33 | qfq | 18,737,490 | 121,585,098 | 1.71% |
| 2025-07-15 | 6.51 | 6.52 | 6.31 | 6.42 | 6.22 | qfq | 18,415,200 | 117,544,668 | -1.38% |
| 2025-07-14 | 6.49 | 6.56 | 6.47 | 6.51 | 6.31 | qfq | 16,547,600 | 107,791,125 | 0.31% |
| 2025-07-11 | 6.50 | 6.57 | 6.43 | 6.49 | 6.29 | qfq | 17,176,600 | 111,506,412 | -0.31% |
| 2025-07-10 | 6.40 | 6.60 | 6.37 | 6.51 | 6.31 | qfq | 21,651,196 | 140,755,722 | 1.72% |
| 2025-07-09 | 6.45 | 6.48 | 6.39 | 6.40 | 6.20 | qfq | 14,615,200 | 93,861,297 | -0.93% |
| 2025-07-08 | 6.45 | 6.55 | 6.41 | 6.46 | 6.26 | qfq | 19,209,600 | 124,250,188 | 0.31% |
| 2025-07-07 | 6.43 | 6.54 | 6.39 | 6.44 | 6.24 | qfq | 18,500,080 | 119,435,101 | -0.62% |
| 2025-07-04 | 6.51 | 6.56 | 6.46 | 6.48 | 6.28 | qfq | 20,614,696 | 133,762,472 | -0.77% |
| 2025-07-03 | 6.39 | 6.55 | 6.36 | 6.53 | 6.33 | qfq | 30,879,596 | 200,602,835 | 2.19% |
| 2025-07-02 | 6.42 | 6.52 | 6.35 | 6.39 | 6.19 | qfq | 26,211,696 | 168,271,564 | -1.08% |
| 2025-07-01 | 6.37 | 6.46 | 6.30 | 6.46 | 6.26 | qfq | 38,052,002 | 243,391,484 | 1.73% |
| 2025-06-30 | 6.16 | 6.50 | 6.16 | 6.35 | 6.15 | qfq | 39,267,980 | 249,380,176 | 3.08% |
| 2025-06-27 | 6.09 | 6.20 | 6.08 | 6.16 | 5.97 | qfq | 18,943,600 | 116,494,565 | 1.48% |
| 2025-06-26 | 6.14 | 6.15 | 6.02 | 6.07 | 5.88 | qfq | 20,522,191 | 124,939,225 | -1.30% |
| 2025-06-25 | 6.15 | 6.23 | 6.07 | 6.15 | 5.96 | qfq | 30,420,800 | 186,513,733 | -0.97% |
| 2025-06-24 | 6.07 | 6.25 | 6.07 | 6.21 | 6.02 | qfq | 35,217,400 | 217,880,421 | 2.48% |
| 2025-06-23 | 5.88 | 6.08 | 5.85 | 6.06 | 5.87 | qfq | 29,797,120 | 178,357,495 | 1.85% |
| 2025-06-20 | 6.09 | 6.15 | 5.95 | 5.95 | 5.76 | qfq | 38,065,552 | 228,983,242 | -2.46% |
| 2025-06-19 | 6.32 | 6.39 | 6.09 | 6.10 | 5.91 | qfq | 70,483,342 | 437,599,888 | -3.94% |
| 2025-06-18 | 6.34 | 6.63 | 6.29 | 6.35 | 6.15 | qfq | 98,909,077 | 631,351,638 | -4.94% |
| 2025-06-17 | 7.21 | 7.21 | 6.65 | 6.68 | 6.47 | qfq | 127,222,511 | 897,359,991 | 1.52% |
| 2025-06-16 | 5.98 | 6.58 | 5.95 | 6.58 | 6.34 | qfq | 45,616,703 | 293,650,358 | 10.03% |
| 2025-06-13 | 6.10 | 6.12 | 5.95 | 5.98 | 5.77 | qfq | 8,841,200 | 53,127,478 | -1.81% |
| 2025-06-12 | 6.10 | 6.14 | 6.03 | 6.09 | 5.87 | qfq | 7,629,091 | 46,346,825 | -0.16% |
| 2025-06-11 | 6.13 | 6.18 | 6.09 | 6.10 | 5.88 | qfq | 8,578,900 | 52,479,295 | -0.49% |
| 2025-06-10 | 6.13 | 6.24 | 6.04 | 6.13 | 5.91 | qfq | 13,153,900 | 80,697,045 | -0.16% |
| 2025-06-09 | 6.02 | 6.18 | 6.00 | 6.14 | 5.92 | qfq | 13,213,000 | 80,809,268 | 2.85% |
| 2025-06-06 | 5.96 | 6.03 | 5.95 | 5.97 | 5.76 | qfq | 6,833,800 | 40,881,785 | 0.00% |
| 2025-06-05 | 6.08 | 6.10 | 5.94 | 5.97 | 5.76 | qfq | 11,102,775 | 66,532,750 | -1.81% |
| 2025-06-04 | 6.07 | 6.11 | 6.01 | 6.08 | 5.86 | qfq | 12,172,200 | 73,821,655 | -0.33% |
| 2025-06-03 | 5.91 | 6.14 | 5.90 | 6.10 | 5.88 | qfq | 17,382,814 | 105,293,262 | 2.69% |
| 2025-05-30 | 5.91 | 6.04 | 5.90 | 5.94 | 5.73 | qfq | 10,050,100 | 60,086,567 | 0.00% |
| 2025-05-29 | 5.78 | 5.96 | 5.74 | 5.94 | 5.73 | qfq | 11,759,117 | 69,432,324 | 2.95% |
| 2025-05-28 | 5.85 | 5.86 | 5.76 | 5.77 | 5.56 | qfq | 5,802,100 | 33,625,962 | -1.20% |
| 2025-05-27 | 5.74 | 5.85 | 5.71 | 5.84 | 5.63 | qfq | 8,671,102 | 50,220,870 | 1.92% |
| 2025-05-26 | 5.83 | 5.87 | 5.70 | 5.73 | 5.53 | qfq | 10,372,100 | 59,748,784 | -2.22% |
| 2025-05-23 | 5.83 | 5.96 | 5.83 | 5.86 | 5.65 | qfq | 11,069,400 | 65,451,514 | 0.17% |
| 2025-05-22 | 5.88 | 5.92 | 5.79 | 5.85 | 5.64 | qfq | 9,607,201 | 56,234,148 | -1.18% |
| 2025-05-21 | 5.85 | 5.95 | 5.85 | 5.92 | 5.71 | qfq | 8,752,714 | 51,741,337 | 0.68% |
| 2025-05-20 | 5.88 | 5.90 | 5.84 | 5.88 | 5.67 | qfq | 8,193,617 | 48,042,445 | 1.20% |
| 2025-05-19 | 5.81 | 5.85 | 5.75 | 5.81 | 5.60 | qfq | 7,418,800 | 42,925,447 | 0.00% |
| 2025-05-16 | 5.70 | 5.83 | 5.69 | 5.81 | 5.60 | qfq | 11,688,404 | 67,492,043 | 1.93% |
| 2025-05-15 | 5.72 | 5.77 | 5.68 | 5.70 | 5.50 | qfq | 5,471,600 | 31,325,210 | -0.35% |
| 2025-05-14 | 5.68 | 5.74 | 5.66 | 5.72 | 5.52 | qfq | 6,140,200 | 35,004,632 | 0.18% |
| 2025-05-13 | 5.75 | 5.79 | 5.70 | 5.71 | 5.51 | qfq | 6,571,200 | 37,724,308 | 0.00% |
| 2025-05-12 | 5.72 | 5.77 | 5.68 | 5.71 | 5.51 | qfq | 7,242,400 | 41,316,812 | -0.17% |
| 2025-05-09 | 5.76 | 5.79 | 5.71 | 5.72 | 5.52 | qfq | 5,610,304 | 32,241,208 | -1.04% |
| 2025-05-08 | 5.74 | 5.79 | 5.72 | 5.78 | 5.57 | qfq | 7,270,500 | 41,899,186 | 0.17% |
| 2025-05-07 | 5.74 | 5.81 | 5.70 | 5.77 | 5.56 | qfq | 10,526,984 | 60,411,499 | 1.41% |
| 2025-05-06 | 5.65 | 5.69 | 5.63 | 5.69 | 5.49 | qfq | 8,004,500 | 45,317,348 | 1.61% |
| 2025-04-30 | 5.64 | 5.69 | 5.60 | 5.60 | 5.40 | qfq | 6,973,899 | 39,273,870 | 0.00% |
| 2025-04-29 | 5.50 | 5.61 | 5.47 | 5.60 | 5.40 | qfq | 7,728,903 | 42,997,412 | 1.82% |
| 2025-04-28 | 5.58 | 5.61 | 5.47 | 5.50 | 5.30 | qfq | 10,354,905 | 57,257,291 | -2.14% |
| 2025-04-25 | 5.60 | 5.68 | 5.57 | 5.62 | 5.42 | qfq | 10,373,124 | 58,301,004 | 0.54% |
| 2025-04-24 | 5.56 | 5.65 | 5.54 | 5.59 | 5.39 | qfq | 11,062,300 | 62,046,985 | 0.18% |
| 2025-04-23 | 5.61 | 5.66 | 5.50 | 5.58 | 5.38 | qfq | 16,176,900 | 90,237,017 | -2.62% |
| 2025-04-22 | 5.61 | 5.75 | 5.60 | 5.73 | 5.53 | qfq | 8,825,700 | 50,150,447 | 1.78% |
| 2025-04-21 | 5.52 | 5.64 | 5.48 | 5.63 | 5.43 | qfq | 7,974,000 | 44,554,519 | 1.81% |
| 2025-04-18 | 5.55 | 5.61 | 5.48 | 5.53 | 5.33 | qfq | 7,723,500 | 42,795,111 | 0.18% |
| 2025-04-17 | 5.46 | 5.59 | 5.45 | 5.52 | 5.32 | qfq | 6,859,900 | 37,943,981 | 0.55% |
| 2025-04-16 | 5.59 | 5.59 | 5.39 | 5.49 | 5.29 | qfq | 9,378,600 | 51,478,509 | -1.96% |
| 2025-04-15 | 5.62 | 5.65 | 5.53 | 5.60 | 5.40 | qfq | 7,961,300 | 44,526,696 | 0.36% |
| 2025-04-14 | 5.49 | 5.63 | 5.46 | 5.58 | 5.38 | qfq | 11,740,815 | 65,266,915 | 2.39% |
| 2025-04-11 | 5.45 | 5.54 | 5.40 | 5.45 | 5.26 | qfq | 10,653,500 | 58,239,725 | 0.00% |
| 2025-04-10 | 5.42 | 5.50 | 5.39 | 5.45 | 5.26 | qfq | 16,004,100 | 87,342,657 | 2.06% |
| 2025-04-09 | 5.29 | 5.38 | 4.91 | 5.34 | 5.15 | qfq | 20,050,863 | 103,926,325 | -0.37% |
| 2025-04-08 | 5.36 | 5.52 | 5.22 | 5.36 | 5.17 | qfq | 21,735,000 | 116,005,808 | -2.01% |
| 2025-04-07 | 5.81 | 5.89 | 5.47 | 5.47 | 5.27 | qfq | 20,236,700 | 112,789,583 | -10.03% |
| 2025-04-03 | 5.99 | 6.13 | 5.98 | 6.08 | 5.86 | qfq | 14,811,999 | 90,053,476 | 0.83% |
| 2025-04-02 | 6.05 | 6.10 | 5.99 | 6.03 | 5.81 | qfq | 14,106,601 | 85,255,698 | -0.33% |
| 2025-04-01 | 5.77 | 6.20 | 5.77 | 6.05 | 5.83 | qfq | 28,414,406 | 172,038,587 | 5.03% |
| 2025-03-31 | 5.88 | 5.91 | 5.70 | 5.76 | 5.55 | qfq | 12,679,600 | 73,345,305 | -2.87% |
| 2025-03-28 | 6.02 | 6.11 | 5.92 | 5.93 | 5.72 | qfq | 14,035,600 | 84,269,927 | -1.66% |
| 2025-03-27 | 5.94 | 6.04 | 5.83 | 6.03 | 5.81 | qfq | 13,133,310 | 78,343,616 | 1.52% |
| 2025-03-26 | 5.85 | 5.96 | 5.83 | 5.94 | 5.73 | qfq | 9,610,010 | 56,949,845 | 1.54% |
| 2025-03-25 | 5.80 | 5.88 | 5.76 | 5.85 | 5.64 | qfq | 8,096,000 | 47,093,364 | 0.34% |
| 2025-03-24 | 5.93 | 5.96 | 5.71 | 5.83 | 5.62 | qfq | 13,761,869 | 79,984,232 | -2.02% |
| 2025-03-21 | 6.03 | 6.06 | 5.91 | 5.95 | 5.74 | qfq | 13,106,669 | 78,542,631 | -0.83% |
| 2025-03-20 | 6.03 | 6.04 | 5.99 | 6.00 | 5.79 | qfq | 7,401,980 | 44,488,835 | -0.33% |
| 2025-03-19 | 6.00 | 6.08 | 5.99 | 6.02 | 5.80 | qfq | 9,810,248 | 59,148,244 | 0.17% |
| 2025-03-18 | 6.01 | 6.03 | 5.97 | 6.01 | 5.80 | qfq | 8,161,440 | 48,945,448 | 0.17% |
| 2025-03-17 | 6.01 | 6.06 | 5.99 | 6.00 | 5.79 | qfq | 9,600,540 | 57,732,516 | -0.17% |
| 2025-03-14 | 5.88 | 6.02 | 5.85 | 6.01 | 5.80 | qfq | 15,474,949 | 92,167,657 | 2.04% |
| 2025-03-13 | 5.94 | 5.94 | 5.82 | 5.89 | 5.68 | qfq | 8,431,185 | 49,521,906 | -0.84% |
| 2025-03-12 | 5.93 | 5.97 | 5.87 | 5.94 | 5.73 | qfq | 9,905,600 | 58,745,226 | 0.17% |
| 2025-03-11 | 5.91 | 5.93 | 5.82 | 5.93 | 5.72 | qfq | 8,865,885 | 52,029,630 | -0.34% |
| 2025-03-10 | 5.89 | 5.95 | 5.85 | 5.95 | 5.74 | qfq | 12,642,068 | 74,681,252 | 2.06% |
| 2025-03-07 | 5.84 | 5.89 | 5.80 | 5.83 | 5.62 | qfq | 10,318,700 | 60,221,896 | -0.85% |
| 2025-03-06 | 5.83 | 5.88 | 5.76 | 5.88 | 5.67 | qfq | 9,819,500 | 57,288,625 | 1.38% |
| 2025-03-05 | 5.87 | 5.87 | 5.74 | 5.80 | 5.59 | qfq | 6,968,085 | 40,294,087 | -1.19% |
| 2025-03-04 | 5.77 | 5.87 | 5.75 | 5.87 | 5.66 | qfq | 7,212,453 | 41,957,902 | 1.21% |
| 2025-03-03 | 5.78 | 5.88 | 5.77 | 5.80 | 5.59 | qfq | 8,078,875 | 47,077,491 | 0.69% |
| 2025-02-28 | 5.91 | 5.93 | 5.74 | 5.76 | 5.55 | qfq | 10,981,185 | 63,963,941 | -3.03% |
| 2025-02-27 | 5.92 | 5.97 | 5.84 | 5.94 | 5.73 | qfq | 12,905,800 | 76,259,887 | 0.34% |
| 2025-02-26 | 5.91 | 5.95 | 5.90 | 5.92 | 5.71 | qfq | 9,496,148 | 56,169,212 | 0.17% |
| 2025-02-25 | 5.97 | 6.00 | 5.89 | 5.91 | 5.70 | qfq | 9,570,500 | 56,763,067 | -1.34% |
| 2025-02-24 | 5.99 | 6.02 | 5.92 | 5.99 | 5.78 | qfq | 9,255,500 | 55,239,763 | 0.00% |
| 2025-02-21 | 6.01 | 6.06 | 5.91 | 5.99 | 5.78 | qfq | 12,954,540 | 77,245,608 | -0.50% |
| 2025-02-20 | 5.95 | 6.09 | 5.93 | 6.02 | 5.80 | qfq | 11,857,700 | 71,547,983 | 1.18% |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.95 | 5.74 | qfq | 10,964,008 | 64,657,076 | 1.54% |
| 2025-02-18 | 6.13 | 6.14 | 5.85 | 5.86 | 5.65 | qfq | 16,588,548 | 99,086,186 | -4.25% |
| 2025-02-17 | 6.06 | 6.16 | 6.06 | 6.12 | 5.90 | qfq | 13,889,700 | 84,904,035 | 1.16% |
| 2025-02-14 | 6.02 | 6.11 | 6.00 | 6.05 | 5.83 | qfq | 11,295,053 | 68,409,339 | 0.50% |
| 2025-02-13 | 6.07 | 6.09 | 6.00 | 6.02 | 5.80 | qfq | 10,176,500 | 61,407,082 | -0.82% |
| 2025-02-12 | 6.09 | 6.11 | 5.99 | 6.07 | 5.85 | qfq | 14,407,900 | 87,247,625 | -0.33% |
| 2025-02-11 | 6.21 | 6.21 | 6.06 | 6.09 | 5.87 | qfq | 14,488,600 | 88,334,636 | -1.93% |
| 2025-02-10 | 6.06 | 6.22 | 6.06 | 6.21 | 5.99 | qfq | 18,209,396 | 112,232,832 | 2.48% |
| 2025-02-07 | 5.95 | 6.12 | 5.94 | 6.06 | 5.84 | qfq | 18,136,756 | 109,724,613 | 1.00% |
| 2025-02-06 | 5.95 | 6.00 | 5.86 | 6.00 | 5.79 | qfq | 13,168,000 | 78,100,348 | 0.84% |
| 2025-02-05 | 5.89 | 5.97 | 5.89 | 5.95 | 5.74 | qfq | 10,187,657 | 60,462,576 | 1.36% |
| 2025-01-27 | 5.93 | 5.94 | 5.86 | 5.87 | 5.66 | qfq | 10,600,892 | 62,520,192 | 0.34% |
| 2025-01-24 | 5.83 | 5.86 | 5.74 | 5.85 | 5.64 | qfq | 10,990,700 | 63,888,408 | 0.17% |
| 2025-01-23 | 5.88 | 5.98 | 5.83 | 5.84 | 5.63 | qfq | 15,478,179 | 91,532,881 | 0.00% |
| 2025-01-22 | 5.83 | 5.94 | 5.80 | 5.84 | 5.63 | qfq | 16,616,664 | 97,665,418 | 0.17% |
| 2025-01-21 | 5.86 | 5.89 | 5.74 | 5.83 | 5.62 | qfq | 9,369,187 | 54,352,436 | -0.34% |
| 2025-01-20 | 5.80 | 5.90 | 5.77 | 5.85 | 5.64 | qfq | 12,547,000 | 73,296,567 | 1.39% |
| 2025-01-17 | 5.72 | 5.79 | 5.66 | 5.77 | 5.56 | qfq | 10,385,387 | 59,585,065 | 0.52% |
| 2025-01-16 | 5.75 | 5.85 | 5.68 | 5.74 | 5.53 | qfq | 13,821,300 | 79,693,714 | 0.53% |
| 2025-01-15 | 5.79 | 5.83 | 5.67 | 5.71 | 5.51 | qfq | 14,744,800 | 84,516,839 | -1.89% |
| 2025-01-14 | 5.57 | 5.82 | 5.56 | 5.82 | 5.61 | qfq | 18,110,100 | 103,321,255 | 4.68% |
| 2025-01-13 | 5.71 | 5.76 | 5.49 | 5.56 | 5.36 | qfq | 22,490,091 | 125,822,148 | -4.96% |
| 2025-01-10 | 6.11 | 6.18 | 5.80 | 5.85 | 5.64 | qfq | 28,721,600 | 171,075,503 | -4.26% |
| 2025-01-09 | 6.20 | 6.24 | 6.04 | 6.11 | 5.89 | qfq | 26,434,701 | 162,274,878 | -3.78% |
| 2025-01-08 | 6.20 | 6.55 | 6.14 | 6.35 | 6.12 | qfq | 36,959,001 | 235,859,690 | 1.60% |
| 2025-01-07 | 6.65 | 6.65 | 6.10 | 6.25 | 6.03 | qfq | 39,286,051 | 245,201,657 | -4.29% |
| 2025-01-06 | 6.00 | 6.53 | 5.92 | 6.53 | 6.30 | qfq | 47,947,839 | 298,190,401 | 9.93% |
| 2025-01-03 | 5.87 | 6.15 | 5.67 | 5.94 | 5.73 | qfq | 28,644,030 | 169,868,733 | 1.89% |
| 2025-01-02 | 5.99 | 6.07 | 5.75 | 5.83 | 5.62 | qfq | 25,441,209 | 150,332,196 | -2.83% |
| 2024-12-31 | 6.60 | 6.61 | 5.98 | 6.00 | 5.79 | qfq | 46,094,415 | 286,705,562 | -9.09% |
| 2024-12-30 | 6.91 | 6.93 | 6.57 | 6.60 | 6.36 | qfq | 37,076,554 | 248,369,169 | -5.98% |
| 2024-12-27 | 6.90 | 7.10 | 6.70 | 7.02 | 6.77 | qfq | 39,319,100 | 273,253,721 | 0.86% |
| 2024-12-26 | 7.04 | 7.08 | 6.81 | 6.96 | 6.71 | qfq | 46,912,801 | 324,721,043 | -0.85% |
| 2024-12-25 | 7.35 | 7.35 | 6.92 | 7.02 | 6.77 | qfq | 50,653,352 | 359,110,821 | -5.65% |
| 2024-12-24 | 7.10 | 7.44 | 7.10 | 7.44 | 7.17 | qfq | 84,040,240 | 609,204,815 | 4.49% |
| 2024-12-23 | 6.74 | 7.48 | 6.40 | 7.12 | 6.87 | qfq | 77,532,671 | 539,679,783 | 4.71% |
| 2024-12-20 | 6.85 | 6.95 | 6.75 | 6.80 | 6.56 | qfq | 43,290,033 | 295,839,693 | -2.44% |
| 2024-12-19 | 7.01 | 7.38 | 6.86 | 6.97 | 6.72 | qfq | 86,007,631 | 609,357,850 | 0.87% |
| 2024-12-18 | 6.29 | 6.91 | 6.21 | 6.91 | 6.66 | qfq | 21,822,801 | 145,651,958 | 10.03% |
| 2024-12-17 | 6.58 | 6.59 | 6.22 | 6.28 | 6.06 | qfq | 12,635,656 | 80,248,573 | -4.56% |
| 2024-12-16 | 6.58 | 6.66 | 6.52 | 6.58 | 6.34 | qfq | 7,387,200 | 48,729,535 | 0.30% |
| 2024-12-13 | 6.72 | 6.72 | 6.54 | 6.56 | 6.33 | qfq | 8,529,400 | 56,466,221 | -2.67% |
| 2024-12-12 | 6.68 | 6.74 | 6.65 | 6.74 | 6.50 | qfq | 10,487,560 | 70,276,659 | 1.05% |
| 2024-12-11 | 6.58 | 6.68 | 6.56 | 6.67 | 6.43 | qfq | 8,908,452 | 59,131,528 | 1.06% |
| 2024-12-10 | 6.77 | 6.82 | 6.55 | 6.60 | 6.36 | qfq | 15,119,416 | 100,606,564 | -0.45% |
| 2024-12-09 | 6.71 | 6.90 | 6.61 | 6.63 | 6.39 | qfq | 16,708,271 | 112,262,430 | -0.15% |
| 2024-12-06 | 6.44 | 6.65 | 6.42 | 6.64 | 6.40 | qfq | 15,402,810 | 101,082,982 | 3.11% |
| 2024-12-05 | 6.42 | 6.45 | 6.37 | 6.44 | 6.21 | qfq | 7,601,109 | 48,769,696 | 0.16% |
| 2024-12-04 | 6.53 | 6.61 | 6.38 | 6.43 | 6.20 | qfq | 10,626,427 | 69,000,602 | -1.98% |
| 2024-12-03 | 6.58 | 6.59 | 6.50 | 6.56 | 6.33 | qfq | 9,023,800 | 59,139,373 | -0.30% |
| 2024-12-02 | 6.44 | 6.64 | 6.44 | 6.58 | 6.34 | qfq | 14,473,922 | 95,080,332 | 2.65% |
| 2024-11-29 | 6.41 | 6.47 | 6.36 | 6.41 | 6.18 | qfq | 9,378,176 | 60,182,699 | -0.31% |
| 2024-11-28 | 6.32 | 6.48 | 6.31 | 6.43 | 6.20 | qfq | 13,247,227 | 85,177,832 | 1.74% |
| 2024-11-27 | 6.26 | 6.33 | 6.13 | 6.32 | 6.09 | qfq | 10,548,941 | 65,907,455 | 0.48% |
| 2024-11-26 | 6.30 | 6.45 | 6.28 | 6.29 | 6.02 | qfq | 10,133,400 | 64,599,294 | 0.16% |
| 2024-11-25 | 6.12 | 6.28 | 6.05 | 6.28 | 6.01 | qfq | 9,770,460 | 60,471,100 | 2.78% |
| 2024-11-22 | 6.39 | 6.42 | 6.10 | 6.11 | 5.84 | qfq | 14,211,400 | 89,243,380 | -5.27% |
| 2024-11-21 | 6.42 | 6.57 | 6.36 | 6.45 | 6.17 | qfq | 10,780,751 | 69,581,947 | 0.47% |
| 2024-11-20 | 6.23 | 6.46 | 6.20 | 6.42 | 6.14 | qfq | 12,402,072 | 79,037,138 | 3.22% |
| 2024-11-19 | 6.14 | 6.23 | 6.09 | 6.22 | 5.95 | qfq | 7,291,700 | 44,984,511 | 1.63% |
| 2024-11-18 | 6.25 | 6.33 | 6.07 | 6.12 | 5.85 | qfq | 11,288,850 | 69,680,713 | -1.29% |
| 2024-11-15 | 6.38 | 6.43 | 6.20 | 6.20 | 5.93 | qfq | 10,904,922 | 68,950,596 | -2.97% |
| 2024-11-14 | 6.54 | 6.55 | 6.38 | 6.39 | 6.11 | qfq | 13,479,172 | 86,868,873 | -2.59% |
| 2024-11-13 | 6.64 | 6.72 | 6.46 | 6.56 | 6.28 | qfq | 14,477,300 | 95,020,234 | -1.80% |
| 2024-11-12 | 6.60 | 6.84 | 6.56 | 6.68 | 6.39 | qfq | 28,184,201 | 189,282,845 | 1.98% |
| 2024-11-11 | 6.49 | 6.55 | 6.40 | 6.55 | 6.27 | qfq | 13,372,982 | 86,735,014 | 0.77% |
| 2024-11-08 | 6.65 | 6.67 | 6.45 | 6.50 | 6.22 | qfq | 16,510,233 | 107,926,410 | -0.61% |
| 2024-11-07 | 6.30 | 6.56 | 6.27 | 6.54 | 6.26 | qfq | 16,522,443 | 106,582,691 | 3.32% |
| 2024-11-06 | 6.34 | 6.38 | 6.25 | 6.33 | 6.06 | qfq | 11,211,600 | 70,979,013 | -0.31% |
| 2024-11-05 | 6.25 | 6.36 | 6.21 | 6.35 | 6.07 | qfq | 13,303,322 | 83,747,146 | 1.60% |
| 2024-11-04 | 6.24 | 6.27 | 6.18 | 6.25 | 5.98 | qfq | 8,277,308 | 51,496,202 | 1.13% |
| 2024-11-01 | 6.38 | 6.38 | 6.14 | 6.18 | 5.91 | qfq | 12,785,400 | 79,767,303 | -3.29% |
| 2024-10-31 | 6.29 | 6.44 | 6.28 | 6.39 | 6.11 | qfq | 12,154,600 | 77,444,174 | 0.63% |
| 2024-10-30 | 6.29 | 6.42 | 6.23 | 6.35 | 6.07 | qfq | 11,350,624 | 71,856,418 | 0.63% |
| 2024-10-29 | 6.68 | 6.68 | 6.29 | 6.31 | 6.04 | qfq | 20,803,701 | 133,858,831 | -4.39% |
| 2024-10-28 | 6.33 | 6.62 | 6.33 | 6.60 | 6.31 | qfq | 22,559,679 | 146,842,140 | 5.26% |
| 2024-10-25 | 6.09 | 6.30 | 6.08 | 6.27 | 6.00 | qfq | 15,544,602 | 96,202,440 | 3.13% |
| 2024-10-24 | 6.05 | 6.15 | 6.05 | 6.08 | 5.82 | qfq | 9,726,900 | 59,279,925 | 0.33% |
| 2024-10-23 | 6.05 | 6.12 | 6.03 | 6.06 | 5.80 | qfq | 11,680,289 | 70,901,134 | 0.66% |
| 2024-10-22 | 5.88 | 6.08 | 5.86 | 6.02 | 5.76 | qfq | 12,555,633 | 75,334,059 | 2.03% |
| 2024-10-21 | 5.88 | 5.92 | 5.79 | 5.90 | 5.64 | qfq | 11,744,309 | 68,910,405 | 0.51% |
| 2024-10-18 | 5.80 | 5.95 | 5.77 | 5.87 | 5.62 | qfq | 13,962,220 | 81,929,908 | 0.86% |
| 2024-10-17 | 5.93 | 5.99 | 5.79 | 5.82 | 5.57 | qfq | 10,490,702 | 61,864,221 | -1.69% |
| 2024-10-16 | 5.72 | 6.00 | 5.69 | 5.92 | 5.66 | qfq | 13,000,200 | 76,277,811 | 2.42% |
| 2024-10-15 | 5.80 | 5.87 | 5.76 | 5.78 | 5.53 | qfq | 9,407,833 | 54,773,338 | -0.69% |
| 2024-10-14 | 5.72 | 5.84 | 5.65 | 5.82 | 5.57 | qfq | 11,088,841 | 63,888,414 | 1.57% |
| 2024-10-11 | 5.96 | 5.96 | 5.66 | 5.73 | 5.48 | qfq | 12,523,012 | 72,346,416 | -3.86% |
| 2024-10-10 | 5.97 | 6.15 | 5.90 | 5.96 | 5.70 | qfq | 14,956,500 | 89,979,861 | 0.85% |
| 2024-10-09 | 6.35 | 6.38 | 5.90 | 5.91 | 5.65 | qfq | 23,043,401 | 141,013,508 | -8.94% |
| 2024-10-08 | 6.78 | 6.79 | 6.15 | 6.49 | 6.21 | qfq | 32,443,902 | 209,852,379 | 5.19% |
| 2024-09-30 | 5.90 | 6.24 | 5.85 | 6.17 | 5.90 | qfq | 26,584,967 | 161,061,870 | 7.30% |
| 2024-09-27 | 5.64 | 5.82 | 5.60 | 5.75 | 5.50 | qfq | 12,235,344 | 69,720,511 | 3.60% |
| 2024-09-26 | 5.41 | 5.56 | 5.41 | 5.55 | 5.31 | qfq | 6,890,524 | 37,808,522 | 2.21% |
| 2024-09-25 | 5.43 | 5.58 | 5.39 | 5.43 | 5.19 | qfq | 10,571,580 | 58,049,548 | 1.50% |
| 2024-09-24 | 5.20 | 5.36 | 5.18 | 5.35 | 5.12 | qfq | 6,988,704 | 36,852,497 | 3.08% |
| 2024-09-23 | 5.16 | 5.22 | 5.15 | 5.19 | 4.96 | qfq | 3,497,312 | 18,126,670 | 0.78% |
| 2024-09-20 | 5.23 | 5.23 | 5.12 | 5.15 | 4.93 | qfq | 5,086,700 | 26,240,355 | -1.53% |
| 2024-09-19 | 5.14 | 5.24 | 5.11 | 5.23 | 5.00 | qfq | 5,086,212 | 26,361,135 | 2.55% |
| 2024-09-18 | 5.18 | 5.27 | 5.04 | 5.10 | 4.88 | qfq | 7,339,500 | 37,515,463 | -2.49% |
| 2024-09-13 | 5.28 | 5.33 | 5.21 | 5.23 | 5.00 | qfq | 5,929,109 | 31,202,521 | -1.13% |
| 2024-09-12 | 5.22 | 5.37 | 5.22 | 5.29 | 5.06 | qfq | 8,865,009 | 47,162,593 | 1.34% |
| 2024-09-11 | 5.34 | 5.40 | 5.21 | 5.22 | 4.99 | qfq | 10,860,080 | 57,232,863 | -3.15% |
| 2024-09-10 | 5.32 | 5.74 | 5.24 | 5.39 | 5.16 | qfq | 15,723,790 | 85,167,210 | 1.89% |
| 2024-09-09 | 5.15 | 5.34 | 5.14 | 5.29 | 5.06 | qfq | 6,102,100 | 32,173,731 | 1.73% |
| 2024-09-06 | 5.32 | 5.35 | 5.19 | 5.20 | 4.97 | qfq | 5,143,300 | 27,074,759 | -1.52% |
| 2024-09-05 | 5.25 | 5.32 | 5.25 | 5.28 | 5.05 | qfq | 4,261,400 | 22,552,203 | 0.19% |
| 2024-09-04 | 5.28 | 5.34 | 5.25 | 5.27 | 5.04 | qfq | 3,678,200 | 19,435,015 | -0.75% |
| 2024-09-03 | 5.31 | 5.41 | 5.28 | 5.31 | 5.08 | qfq | 5,071,425 | 27,078,691 | -0.19% |
| 2024-09-02 | 5.37 | 5.47 | 5.32 | 5.32 | 5.09 | qfq | 6,783,694 | 36,514,692 | -0.93% |
| 2024-08-30 | 5.39 | 5.47 | 5.21 | 5.37 | 5.14 | qfq | 11,220,032 | 60,152,366 | -1.29% |
| 2024-08-29 | 5.40 | 5.45 | 5.31 | 5.44 | 5.20 | qfq | 5,449,400 | 29,422,768 | 1.49% |
| 2024-08-28 | 5.23 | 5.46 | 5.19 | 5.36 | 5.13 | qfq | 5,743,900 | 30,687,068 | 1.52% |
| 2024-08-27 | 5.26 | 5.39 | 5.25 | 5.28 | 5.05 | qfq | 4,962,500 | 26,354,997 | 0.00% |
| 2024-08-26 | 5.18 | 5.29 | 5.13 | 5.28 | 5.05 | qfq | 4,737,500 | 24,797,624 | 1.15% |
| 2024-08-23 | 5.27 | 5.31 | 5.16 | 5.22 | 4.99 | qfq | 6,517,025 | 34,030,998 | -1.69% |
| 2024-08-22 | 5.36 | 5.42 | 5.29 | 5.31 | 5.08 | qfq | 4,163,300 | 22,255,535 | -1.30% |
| 2024-08-21 | 5.42 | 5.46 | 5.37 | 5.38 | 5.15 | qfq | 4,002,601 | 21,634,203 | -1.10% |
| 2024-08-20 | 5.55 | 5.58 | 5.43 | 5.44 | 5.20 | qfq | 4,378,960 | 24,008,662 | -1.81% |
| 2024-08-19 | 5.62 | 5.65 | 5.54 | 5.54 | 5.30 | qfq | 4,535,300 | 25,321,219 | -1.60% |
| 2024-08-16 | 5.59 | 5.64 | 5.52 | 5.63 | 5.39 | qfq | 5,123,709 | 28,609,826 | 1.08% |
| 2024-08-15 | 5.61 | 5.65 | 5.54 | 5.57 | 5.33 | qfq | 5,157,709 | 28,796,065 | -0.54% |
| 2024-08-14 | 5.62 | 5.67 | 5.57 | 5.60 | 5.36 | qfq | 5,317,701 | 29,864,595 | -0.36% |
| 2024-08-13 | 5.67 | 5.67 | 5.54 | 5.62 | 5.38 | qfq | 6,157,567 | 34,490,323 | -1.06% |
| 2024-08-12 | 5.57 | 5.77 | 5.57 | 5.68 | 5.43 | qfq | 9,069,007 | 51,610,966 | 2.16% |
| 2024-08-09 | 5.64 | 5.67 | 5.56 | 5.56 | 5.32 | qfq | 7,294,523 | 40,966,379 | -2.11% |
| 2024-08-08 | 5.61 | 5.76 | 5.60 | 5.68 | 5.43 | qfq | 9,193,900 | 52,238,010 | 1.79% |
| 2024-08-07 | 5.62 | 5.63 | 5.52 | 5.58 | 5.34 | qfq | 7,893,176 | 44,006,533 | -0.53% |
| 2024-08-06 | 5.48 | 5.62 | 5.45 | 5.61 | 5.37 | qfq | 9,151,175 | 50,730,942 | 3.13% |
| 2024-08-05 | 5.54 | 5.62 | 5.43 | 5.44 | 5.20 | qfq | 10,227,299 | 56,557,817 | -1.81% |
| 2024-08-02 | 5.48 | 5.63 | 5.43 | 5.54 | 5.30 | qfq | 9,635,800 | 53,664,211 | 0.91% |
| 2024-08-01 | 5.39 | 5.58 | 5.38 | 5.49 | 5.25 | qfq | 10,926,200 | 60,040,099 | 1.67% |
| 2024-07-31 | 5.20 | 5.41 | 5.18 | 5.40 | 5.17 | qfq | 9,782,800 | 52,163,023 | 3.65% |
| 2024-07-30 | 5.16 | 5.23 | 5.15 | 5.21 | 4.98 | qfq | 4,353,088 | 22,591,690 | 0.77% |
| 2024-07-29 | 5.17 | 5.24 | 5.13 | 5.17 | 4.95 | qfq | 5,076,700 | 26,296,439 | 0.78% |
| 2024-07-26 | 5.07 | 5.14 | 5.06 | 5.13 | 4.91 | qfq | 4,873,178 | 24,928,643 | 1.38% |
| 2024-07-25 | 5.07 | 5.10 | 4.97 | 5.06 | 4.84 | qfq | 6,211,300 | 31,279,902 | -0.20% |
| 2024-07-24 | 5.19 | 5.22 | 5.06 | 5.07 | 4.85 | qfq | 7,799,600 | 39,958,541 | -2.31% |
| 2024-07-23 | 5.30 | 5.35 | 5.19 | 5.19 | 4.96 | qfq | 6,437,136 | 33,886,652 | -1.70% |
| 2024-07-22 | 5.25 | 5.31 | 5.20 | 5.28 | 5.05 | qfq | 6,457,398 | 33,990,503 | 0.19% |
| 2024-07-19 | 5.27 | 5.29 | 5.21 | 5.27 | 5.04 | qfq | 6,007,000 | 31,532,642 | 0.00% |
| 2024-07-18 | 5.21 | 5.29 | 5.16 | 5.27 | 5.04 | qfq | 6,886,400 | 36,066,639 | 1.15% |
| 2024-07-17 | 5.22 | 5.28 | 5.17 | 5.21 | 4.98 | qfq | 5,521,900 | 28,820,722 | -0.57% |
| 2024-07-16 | 5.31 | 5.33 | 5.21 | 5.24 | 5.01 | qfq | 9,585,524 | 50,333,259 | -1.87% |
| 2024-07-15 | 5.48 | 5.50 | 5.29 | 5.34 | 5.08 | qfq | 12,522,880 | 67,073,816 | 1.14% |
| 2024-07-12 | 5.20 | 5.32 | 5.19 | 5.28 | 5.03 | qfq | 7,882,100 | 41,521,535 | 1.34% |
| 2024-07-11 | 5.14 | 5.22 | 5.08 | 5.21 | 4.96 | qfq | 7,080,000 | 36,570,031 | 3.17% |
| 2024-07-10 | 5.06 | 5.14 | 5.02 | 5.05 | 4.81 | qfq | 5,330,700 | 27,093,538 | -0.39% |
| 2024-07-09 | 5.02 | 5.09 | 4.91 | 5.07 | 4.83 | qfq | 7,138,932 | 35,803,639 | 1.00% |
| 2024-07-08 | 5.20 | 5.21 | 5.01 | 5.02 | 4.78 | qfq | 6,110,804 | 30,999,389 | -3.65% |
| 2024-07-05 | 5.03 | 5.23 | 4.96 | 5.21 | 4.96 | qfq | 6,255,104 | 31,971,722 | 3.37% |
| 2024-07-04 | 5.20 | 5.22 | 5.02 | 5.04 | 4.80 | qfq | 5,189,900 | 26,381,091 | -2.70% |
| 2024-07-03 | 5.20 | 5.28 | 5.15 | 5.18 | 4.93 | qfq | 4,763,501 | 24,783,939 | -0.96% |
| 2024-07-02 | 5.14 | 5.26 | 5.12 | 5.23 | 4.98 | qfq | 7,045,779 | 36,730,350 | 2.15% |
| 2024-07-01 | 4.97 | 5.14 | 4.93 | 5.12 | 4.87 | qfq | 7,337,383 | 36,989,866 | 2.61% |
| 2024-06-28 | 4.97 | 5.07 | 4.96 | 4.99 | 4.75 | qfq | 4,604,100 | 23,114,659 | -0.20% |
| 2024-06-27 | 5.06 | 5.09 | 4.98 | 5.00 | 4.76 | qfq | 4,034,000 | 20,315,386 | -0.99% |
| 2024-06-26 | 4.88 | 5.06 | 4.85 | 5.05 | 4.81 | qfq | 5,085,400 | 25,229,232 | 3.70% |
| 2024-06-25 | 4.83 | 4.93 | 4.83 | 4.87 | 4.64 | qfq | 5,169,979 | 25,261,048 | 0.62% |
| 2024-06-24 | 5.06 | 5.07 | 4.82 | 4.84 | 4.61 | qfq | 7,536,900 | 36,964,986 | -4.54% |
| 2024-06-21 | 4.97 | 5.12 | 4.94 | 5.07 | 4.83 | qfq | 4,832,198 | 24,382,235 | 1.60% |
| 2024-06-20 | 5.06 | 5.17 | 4.98 | 4.99 | 4.75 | qfq | 6,233,298 | 31,520,029 | -1.58% |
| 2024-06-19 | 5.12 | 5.17 | 5.07 | 5.07 | 4.83 | qfq | 3,506,825 | 17,901,767 | -1.17% |
| 2024-06-18 | 5.09 | 5.15 | 5.03 | 5.13 | 4.88 | qfq | 4,425,600 | 22,612,482 | 1.58% |
| 2024-06-17 | 5.10 | 5.14 | 5.03 | 5.05 | 4.81 | qfq | 4,515,600 | 22,915,465 | -1.17% |
| 2024-06-14 | 5.18 | 5.19 | 5.06 | 5.11 | 4.86 | qfq | 5,435,700 | 27,725,873 | -1.16% |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | 4.92 | qfq | 5,214,400 | 27,137,144 | -1.90% |
| 2024-06-12 | 5.18 | 5.29 | 5.16 | 5.27 | 5.02 | qfq | 6,150,283 | 32,194,016 | 1.54% |
| 2024-06-11 | 5.18 | 5.22 | 5.06 | 5.19 | 4.94 | qfq | 7,818,216 | 40,210,125 | 1.17% |
| 2024-06-07 | 5.04 | 5.17 | 5.01 | 5.13 | 4.88 | qfq | 10,423,816 | 53,165,972 | 3.43% |
| 2024-06-06 | 5.32 | 5.37 | 4.93 | 4.96 | 4.72 | qfq | 15,156,100 | 76,692,584 | -6.94% |
| 2024-06-05 | 5.46 | 5.50 | 5.31 | 5.33 | 5.07 | qfq | 7,368,697 | 39,858,695 | -2.74% |
| 2024-06-04 | 5.54 | 5.55 | 5.40 | 5.48 | 5.22 | qfq | 5,717,200 | 31,150,678 | -0.90% |
| 2024-06-03 | 5.63 | 5.68 | 5.48 | 5.53 | 5.26 | qfq | 8,103,001 | 45,161,658 | -1.95% |
| 2024-05-31 | 5.62 | 5.70 | 5.62 | 5.64 | 5.37 | qfq | 5,116,900 | 28,873,029 | -0.18% |
| 2024-05-30 | 5.63 | 5.69 | 5.59 | 5.65 | 5.38 | qfq | 4,020,900 | 22,715,384 | 0.18% |
| 2024-05-29 | 5.62 | 5.70 | 5.61 | 5.64 | 5.37 | qfq | 5,514,801 | 31,186,280 | -0.18% |
| 2024-05-28 | 5.70 | 5.74 | 5.65 | 5.65 | 5.38 | qfq | 4,284,000 | 24,348,031 | -1.40% |
| 2024-05-27 | 5.66 | 5.74 | 5.62 | 5.73 | 5.45 | qfq | 5,233,983 | 29,704,571 | 0.88% |
| 2024-05-24 | 5.68 | 5.74 | 5.65 | 5.68 | 5.41 | qfq | 6,033,755 | 34,387,250 | 0.18% |
| 2024-05-23 | 5.80 | 5.82 | 5.66 | 5.67 | 5.40 | qfq | 8,343,601 | 47,687,870 | -2.58% |
| 2024-05-22 | 5.84 | 5.90 | 5.80 | 5.82 | 5.54 | qfq | 6,656,805 | 38,902,368 | -0.85% |
| 2024-05-21 | 5.86 | 5.88 | 5.78 | 5.87 | 5.59 | qfq | 6,776,836 | 39,508,536 | -0.17% |
| 2024-05-20 | 5.85 | 5.89 | 5.81 | 5.88 | 5.60 | qfq | 7,090,455 | 41,554,186 | 0.68% |
| 2024-05-17 | 5.80 | 5.88 | 5.75 | 5.84 | 5.56 | qfq | 9,361,600 | 54,433,915 | 0.86% |
| 2024-05-16 | 5.79 | 5.84 | 5.77 | 5.79 | 5.51 | qfq | 9,591,401 | 55,622,952 | 0.52% |
| 2024-05-15 | 5.90 | 5.92 | 5.74 | 5.76 | 5.48 | qfq | 13,706,106 | 79,959,512 | -2.70% |
| 2024-05-14 | 5.88 | 5.99 | 5.85 | 5.92 | 5.64 | qfq | 12,999,100 | 77,123,954 | 0.34% |
| 2024-05-13 | 5.93 | 6.05 | 5.87 | 5.90 | 5.62 | qfq | 18,346,655 | 109,111,479 | -1.67% |
| 2024-05-10 | 6.20 | 6.20 | 5.96 | 6.00 | 5.71 | qfq | 29,737,954 | 180,028,975 | -3.38% |
| 2024-05-09 | 6.19 | 6.26 | 6.05 | 6.21 | 5.91 | qfq | 37,307,354 | 230,324,816 | -3.42% |
| 2024-05-08 | 6.00 | 6.60 | 5.95 | 6.43 | 6.12 | qfq | 55,580,771 | 348,610,968 | 7.17% |
| 2024-05-07 | 6.07 | 6.15 | 5.92 | 6.00 | 5.71 | qfq | 31,929,651 | 191,553,464 | -1.80% |
| 2024-05-06 | 6.20 | 6.28 | 6.02 | 6.11 | 5.82 | qfq | 47,874,601 | 293,801,314 | 3.38% |
| 2024-04-30 | 5.35 | 5.91 | 5.34 | 5.91 | 5.63 | qfq | 29,097,023 | 164,559,279 | 10.06% |
| 2024-04-29 | 5.33 | 5.60 | 5.30 | 5.37 | 5.11 | qfq | 20,131,766 | 107,889,572 | -0.37% |
| 2024-04-26 | 5.30 | 5.51 | 5.28 | 5.39 | 5.13 | qfq | 30,586,200 | 165,228,189 | 7.58% |
| 2024-04-25 | 4.88 | 5.03 | 4.85 | 5.01 | 4.77 | qfq | 6,375,200 | 31,809,578 | 2.66% |
| 2024-04-24 | 4.88 | 4.90 | 4.80 | 4.88 | 4.65 | qfq | 5,200,600 | 25,218,595 | 0.00% |
| 2024-04-23 | 4.81 | 4.99 | 4.75 | 4.88 | 4.65 | qfq | 8,186,205 | 39,774,602 | 2.74% |
| 2024-04-22 | 4.69 | 4.81 | 4.60 | 4.75 | 4.52 | qfq | 5,834,751 | 27,605,712 | 0.21% |
| 2024-04-19 | 4.78 | 4.85 | 4.71 | 4.74 | 4.51 | qfq | 6,243,100 | 29,771,554 | -0.84% |
| 2024-04-18 | 4.88 | 4.95 | 4.78 | 4.78 | 4.55 | qfq | 7,786,654 | 37,553,820 | -2.45% |
| 2024-04-17 | 4.54 | 4.90 | 4.54 | 4.90 | 4.66 | qfq | 10,351,701 | 49,507,760 | 8.65% |
| 2024-04-16 | 4.83 | 4.88 | 4.48 | 4.51 | 4.29 | qfq | 15,249,182 | 70,633,102 | -7.96% |
| 2024-04-15 | 5.18 | 5.20 | 4.83 | 4.90 | 4.66 | qfq | 12,115,202 | 60,059,551 | -5.77% |
| 2024-04-12 | 5.30 | 5.36 | 5.19 | 5.20 | 4.95 | qfq | 6,944,124 | 36,406,368 | -1.52% |
| 2024-04-11 | 5.30 | 5.43 | 5.26 | 5.28 | 5.03 | qfq | 9,121,400 | 48,708,912 | -1.12% |
| 2024-04-10 | 5.45 | 5.47 | 5.29 | 5.34 | 5.08 | qfq | 6,237,600 | 33,366,159 | -2.20% |
| 2024-04-09 | 5.40 | 5.46 | 5.30 | 5.46 | 5.20 | qfq | 6,137,300 | 33,083,665 | 1.11% |
| 2024-04-08 | 5.51 | 5.51 | 5.39 | 5.40 | 5.14 | qfq | 6,275,832 | 34,182,561 | -2.00% |
| 2024-04-03 | 5.46 | 5.53 | 5.40 | 5.51 | 5.25 | qfq | 6,100,500 | 33,448,725 | 0.18% |
| 2024-04-02 | 5.47 | 5.52 | 5.43 | 5.50 | 5.24 | qfq | 5,526,000 | 30,292,471 | 0.36% |
| 2024-04-01 | 5.46 | 5.49 | 5.41 | 5.48 | 5.22 | qfq | 5,413,700 | 29,485,025 | 0.74% |
| 2024-03-29 | 5.32 | 5.45 | 5.28 | 5.44 | 5.18 | qfq | 7,157,200 | 38,465,531 | 2.06% |
| 2024-03-28 | 5.20 | 5.37 | 5.17 | 5.33 | 5.07 | qfq | 6,266,800 | 33,068,862 | 2.50% |
| 2024-03-27 | 5.29 | 5.36 | 5.19 | 5.20 | 4.95 | qfq | 6,849,800 | 36,299,132 | -1.52% |
| 2024-03-26 | 5.33 | 5.37 | 5.19 | 5.28 | 5.03 | qfq | 6,681,132 | 35,241,601 | -0.94% |
| 2024-03-25 | 5.39 | 5.48 | 5.33 | 5.33 | 5.07 | qfq | 6,464,600 | 35,034,439 | -2.20% |
| 2024-03-22 | 5.56 | 5.56 | 5.38 | 5.45 | 5.19 | qfq | 7,534,356 | 41,081,845 | -1.98% |
| 2024-03-21 | 5.58 | 5.60 | 5.48 | 5.56 | 5.29 | qfq | 6,908,200 | 38,269,669 | -0.18% |
| 2024-03-20 | 5.52 | 5.59 | 5.50 | 5.57 | 5.30 | qfq | 7,872,124 | 43,606,954 | 0.72% |
| 2024-03-19 | 5.48 | 5.65 | 5.47 | 5.53 | 5.26 | qfq | 10,509,800 | 58,260,759 | 1.10% |
| 2024-03-18 | 5.39 | 5.47 | 5.36 | 5.47 | 5.21 | qfq | 7,316,971 | 39,724,212 | 1.67% |
| 2024-03-15 | 5.33 | 5.39 | 5.31 | 5.38 | 5.12 | qfq | 5,343,432 | 28,640,153 | 0.75% |
| 2024-03-14 | 5.34 | 5.46 | 5.26 | 5.34 | 5.08 | qfq | 7,441,900 | 39,921,601 | 0.56% |
| 2024-03-13 | 5.38 | 5.41 | 5.27 | 5.31 | 5.05 | qfq | 5,620,200 | 29,901,820 | -1.30% |
| 2024-03-12 | 5.24 | 5.38 | 5.23 | 5.38 | 5.12 | qfq | 8,226,900 | 43,932,170 | 3.07% |
| 2024-03-11 | 5.17 | 5.22 | 5.12 | 5.22 | 4.97 | qfq | 5,231,300 | 27,056,243 | 1.56% |
| 2024-03-08 | 5.11 | 5.17 | 5.08 | 5.14 | 4.89 | qfq | 3,768,001 | 19,314,595 | 0.59% |
| 2024-03-07 | 5.14 | 5.21 | 5.10 | 5.11 | 4.86 | qfq | 5,529,901 | 28,541,324 | -0.97% |
| 2024-03-06 | 5.20 | 5.23 | 5.08 | 5.16 | 4.91 | qfq | 5,973,900 | 30,819,171 | -0.39% |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.18 | 4.93 | qfq | 6,219,200 | 32,392,075 | -2.81% |
| 2024-03-04 | 5.27 | 5.35 | 5.23 | 5.33 | 5.07 | qfq | 8,939,801 | 47,343,461 | 1.72% |
| 2024-03-01 | 5.23 | 5.28 | 5.18 | 5.24 | 4.99 | qfq | 7,483,000 | 39,157,933 | 0.19% |
| 2024-02-29 | 4.99 | 5.23 | 4.96 | 5.23 | 4.98 | qfq | 10,923,700 | 55,911,565 | 3.98% |
| 2024-02-28 | 5.41 | 5.61 | 5.03 | 5.03 | 4.79 | qfq | 16,539,000 | 87,892,033 | -6.85% |
| 2024-02-27 | 5.26 | 5.40 | 5.21 | 5.40 | 5.14 | qfq | 6,743,622 | 35,844,792 | 2.27% |
| 2024-02-26 | 5.15 | 5.39 | 5.13 | 5.28 | 5.03 | qfq | 9,782,900 | 51,498,061 | 2.33% |
| 2024-02-23 | 5.05 | 5.17 | 5.02 | 5.16 | 4.91 | qfq | 8,053,339 | 40,987,922 | 2.38% |
| 2024-02-22 | 4.95 | 5.05 | 4.92 | 5.04 | 4.80 | qfq | 8,039,317 | 40,136,483 | 1.82% |
| 2024-02-21 | 4.80 | 5.07 | 4.77 | 4.95 | 4.71 | qfq | 10,810,620 | 53,588,731 | 1.64% |
| 2024-02-20 | 4.85 | 4.95 | 4.71 | 4.87 | 4.64 | qfq | 10,271,626 | 49,983,475 | 0.41% |
| 2024-02-19 | 4.65 | 4.95 | 4.60 | 4.85 | 4.62 | qfq | 18,826,662 | 90,889,720 | 5.66% |
| 2024-02-08 | 4.23 | 4.60 | 4.15 | 4.59 | 4.37 | qfq | 19,667,360 | 86,378,426 | 9.81% |
| 2024-02-07 | 4.39 | 4.43 | 4.15 | 4.18 | 3.98 | qfq | 21,476,303 | 91,125,140 | -5.22% |
| 2024-02-06 | 4.30 | 4.58 | 4.04 | 4.41 | 4.20 | qfq | 19,564,035 | 83,630,137 | -1.34% |
| 2024-02-05 | 4.90 | 4.90 | 4.47 | 4.47 | 4.26 | qfq | 14,608,600 | 66,351,249 | -10.06% |
| 2024-02-02 | 5.26 | 5.37 | 4.79 | 4.97 | 4.73 | qfq | 10,648,568 | 53,842,350 | -5.15% |
| 2024-02-01 | 5.36 | 5.40 | 5.18 | 5.24 | 4.99 | qfq | 9,050,710 | 47,775,439 | -2.96% |
| 2024-01-31 | 5.65 | 5.70 | 5.38 | 5.40 | 5.14 | qfq | 9,584,210 | 52,867,740 | -5.43% |
| 2024-01-30 | 5.91 | 5.98 | 5.70 | 5.71 | 5.44 | qfq | 6,409,900 | 37,388,560 | -3.87% |
| 2024-01-29 | 6.11 | 6.15 | 5.91 | 5.94 | 5.65 | qfq | 5,452,583 | 32,738,223 | -2.62% |
| 2024-01-26 | 6.07 | 6.22 | 6.05 | 6.10 | 5.81 | qfq | 7,411,100 | 45,513,137 | 0.33% |
| 2024-01-25 | 5.82 | 6.09 | 5.75 | 6.08 | 5.79 | qfq | 8,461,700 | 50,389,612 | 5.01% |
| 2024-01-24 | 5.70 | 5.83 | 5.55 | 5.79 | 5.51 | qfq | 7,421,908 | 42,302,310 | 2.12% |
| 2024-01-23 | 5.70 | 5.75 | 5.57 | 5.67 | 5.40 | qfq | 8,257,984 | 46,740,279 | -0.70% |
| 2024-01-22 | 6.14 | 6.17 | 5.69 | 5.71 | 5.44 | qfq | 9,250,241 | 54,694,628 | -7.31% |
| 2024-01-19 | 6.24 | 6.25 | 6.14 | 6.16 | 5.86 | qfq | 5,903,400 | 36,519,543 | -0.81% |
| 2024-01-18 | 6.35 | 6.35 | 6.04 | 6.21 | 5.91 | qfq | 8,548,616 | 52,581,592 | -2.20% |
| 2024-01-17 | 6.50 | 6.55 | 6.34 | 6.35 | 6.04 | qfq | 4,351,300 | 28,001,298 | -2.76% |
| 2024-01-16 | 6.54 | 6.58 | 6.42 | 6.53 | 6.22 | qfq | 4,135,600 | 26,803,527 | -0.31% |
| 2024-01-15 | 6.53 | 6.63 | 6.49 | 6.55 | 6.24 | qfq | 4,186,500 | 27,460,809 | 0.31% |
| 2024-01-12 | 6.62 | 6.68 | 6.53 | 6.53 | 6.22 | qfq | 3,936,112 | 26,017,595 | -1.66% |
| 2024-01-11 | 6.60 | 6.66 | 6.55 | 6.64 | 6.32 | qfq | 4,031,300 | 26,657,163 | 0.76% |
| 2024-01-10 | 6.65 | 6.69 | 6.57 | 6.59 | 6.27 | qfq | 3,643,800 | 24,123,519 | -1.05% |
| 2024-01-09 | 6.59 | 6.69 | 6.56 | 6.66 | 6.34 | qfq | 4,381,000 | 29,105,572 | 1.68% |
| 2024-01-08 | 6.75 | 6.75 | 6.54 | 6.55 | 6.24 | qfq | 3,957,500 | 26,269,551 | -3.11% |
| 2024-01-05 | 6.85 | 6.86 | 6.71 | 6.76 | 6.43 | qfq | 4,922,700 | 33,404,644 | -1.60% |
| 2024-01-04 | 6.86 | 6.88 | 6.78 | 6.87 | 6.54 | qfq | 4,257,067 | 29,046,170 | 0.29% |
| 2024-01-03 | 6.82 | 6.94 | 6.80 | 6.85 | 6.52 | qfq | 4,642,387 | 31,851,918 | 0.29% |
| 2024-01-02 | 6.73 | 6.86 | 6.69 | 6.83 | 6.50 | qfq | 5,023,275 | 34,153,974 | 1.79% |
| 2023-12-29 | 6.67 | 6.75 | 6.60 | 6.71 | 6.39 | qfq | 4,538,044 | 30,426,456 | 0.90% |
| 2023-12-28 | 6.62 | 6.71 | 6.52 | 6.65 | 6.33 | qfq | 5,618,964 | 37,183,497 | 0.30% |
| 2023-12-27 | 6.55 | 6.64 | 6.52 | 6.63 | 6.31 | qfq | 4,307,201 | 28,348,512 | 0.76% |
| 2023-12-26 | 6.66 | 6.68 | 6.56 | 6.58 | 6.26 | qfq | 3,891,000 | 25,702,152 | -1.05% |
| 2023-12-25 | 6.63 | 6.73 | 6.58 | 6.65 | 6.33 | qfq | 4,962,740 | 32,880,742 | -0.60% |
| 2023-12-22 | 6.79 | 6.80 | 6.65 | 6.69 | 6.37 | qfq | 4,808,300 | 32,256,725 | -1.47% |
| 2023-12-21 | 6.71 | 6.79 | 6.64 | 6.79 | 6.46 | qfq | 5,229,200 | 35,129,896 | 0.59% |
| 2023-12-20 | 6.80 | 6.86 | 6.74 | 6.75 | 6.43 | qfq | 5,206,100 | 35,446,417 | -0.74% |
| 2023-12-19 | 6.87 | 6.88 | 6.75 | 6.80 | 6.47 | qfq | 5,439,300 | 36,951,141 | -1.31% |
| 2023-12-18 | 6.89 | 7.02 | 6.85 | 6.89 | 6.56 | qfq | 5,581,164 | 38,707,583 | 0.00% |
| 2023-12-15 | 7.04 | 7.06 | 6.87 | 6.89 | 6.56 | qfq | 5,980,400 | 41,489,316 | -2.27% |
| 2023-12-14 | 7.04 | 7.16 | 7.04 | 7.05 | 6.71 | qfq | 6,254,500 | 44,380,482 | -0.42% |
| 2023-12-13 | 6.97 | 7.17 | 6.95 | 7.08 | 6.74 | qfq | 7,664,086 | 54,428,581 | 1.58% |
| 2023-12-12 | 6.93 | 7.01 | 6.90 | 6.97 | 6.63 | qfq | 4,751,786 | 33,058,366 | 0.87% |
| 2023-12-11 | 6.87 | 6.95 | 6.82 | 6.91 | 6.58 | qfq | 6,216,403 | 42,817,204 | 0.44% |
| 2023-12-08 | 6.99 | 7.02 | 6.88 | 6.88 | 6.55 | qfq | 7,084,700 | 49,265,352 | -1.57% |
| 2023-12-07 | 7.08 | 7.10 | 6.98 | 6.99 | 6.65 | qfq | 6,370,701 | 44,743,666 | -1.13% |
| 2023-12-06 | 7.06 | 7.12 | 6.98 | 7.07 | 6.73 | qfq | 6,899,701 | 48,637,759 | 0.00% |
| 2023-12-05 | 7.16 | 7.17 | 7.06 | 7.07 | 6.73 | qfq | 6,512,322 | 46,288,149 | -1.26% |
| 2023-12-04 | 7.11 | 7.19 | 7.05 | 7.16 | 6.82 | qfq | 7,114,504 | 50,727,137 | 0.70% |
| 2023-12-01 | 7.10 | 7.18 | 7.06 | 7.11 | 6.77 | qfq | 5,642,300 | 40,183,553 | 0.14% |
| 2023-11-30 | 7.08 | 7.14 | 7.03 | 7.10 | 6.76 | qfq | 6,430,023 | 45,530,719 | 0.28% |
| 2023-11-29 | 7.15 | 7.18 | 7.08 | 7.08 | 6.74 | qfq | 5,697,100 | 40,522,837 | -1.12% |
| 2023-11-28 | 7.16 | 7.18 | 6.98 | 7.16 | 6.82 | qfq | 10,047,700 | 71,379,504 | 0.56% |
| 2023-11-27 | 7.30 | 7.32 | 7.09 | 7.12 | 6.78 | qfq | 15,614,600 | 111,568,816 | -1.79% |
| 2023-11-24 | 7.12 | 7.35 | 7.08 | 7.25 | 6.90 | qfq | 20,225,851 | 146,647,719 | 2.55% |
| 2023-11-23 | 6.98 | 7.08 | 6.97 | 7.07 | 6.73 | qfq | 7,496,900 | 52,800,872 | 1.29% |
| 2023-11-22 | 6.91 | 7.03 | 6.90 | 6.98 | 6.64 | qfq | 6,853,523 | 47,843,148 | 0.58% |
| 2023-11-21 | 6.97 | 7.01 | 6.93 | 6.94 | 6.61 | qfq | 5,809,317 | 40,486,465 | -0.57% |
| 2023-11-20 | 6.88 | 7.01 | 6.88 | 6.98 | 6.64 | qfq | 8,330,400 | 58,079,901 | 1.60% |
| 2023-11-17 | 6.81 | 6.90 | 6.77 | 6.87 | 6.54 | qfq | 5,652,600 | 38,640,972 | 0.88% |
| 2023-11-16 | 6.85 | 6.89 | 6.80 | 6.81 | 6.48 | qfq | 3,521,300 | 24,062,919 | -0.58% |
| 2023-11-15 | 6.89 | 6.94 | 6.83 | 6.85 | 6.52 | qfq | 4,759,555 | 32,665,801 | 0.29% |
| 2023-11-14 | 6.84 | 6.88 | 6.80 | 6.83 | 6.50 | qfq | 4,215,600 | 28,808,890 | -0.58% |
| 2023-11-13 | 6.88 | 6.90 | 6.82 | 6.87 | 6.54 | qfq | 4,464,041 | 30,598,493 | 0.44% |
| 2023-11-10 | 6.77 | 6.90 | 6.76 | 6.84 | 6.51 | qfq | 5,890,457 | 40,356,116 | 0.29% |
| 2023-11-09 | 6.85 | 6.93 | 6.79 | 6.82 | 6.49 | qfq | 5,723,100 | 39,215,867 | -0.44% |
| 2023-11-08 | 6.77 | 6.91 | 6.77 | 6.85 | 6.52 | qfq | 5,504,000 | 37,763,909 | 0.74% |
| 2023-11-07 | 6.80 | 6.88 | 6.80 | 6.80 | 6.47 | qfq | 4,608,039 | 31,460,024 | -0.58% |
| 2023-11-06 | 6.81 | 6.89 | 6.80 | 6.84 | 6.51 | qfq | 5,405,483 | 37,048,234 | 0.88% |
| 2023-11-03 | 6.87 | 6.89 | 6.78 | 6.78 | 6.45 | qfq | 6,005,322 | 41,021,004 | -0.59% |
| 2023-11-02 | 6.87 | 6.94 | 6.81 | 6.82 | 6.49 | qfq | 6,145,065 | 42,082,958 | -0.58% |
| 2023-11-01 | 6.85 | 6.89 | 6.79 | 6.86 | 6.53 | qfq | 8,262,728 | 56,566,245 | 0.15% |
| 2023-10-31 | 6.80 | 6.90 | 6.78 | 6.85 | 6.52 | qfq | 10,105,102 | 69,265,877 | 0.74% |
| 2023-10-30 | 6.56 | 6.86 | 6.54 | 6.80 | 6.47 | qfq | 14,436,252 | 98,216,113 | 3.66% |
| 2023-10-27 | 6.33 | 6.58 | 6.25 | 6.56 | 6.24 | qfq | 11,309,679 | 72,929,066 | 3.63% |
| 2023-10-26 | 6.26 | 6.33 | 6.19 | 6.33 | 6.03 | qfq | 5,081,919 | 31,784,157 | 0.96% |
| 2023-10-25 | 6.30 | 6.33 | 6.24 | 6.27 | 5.97 | qfq | 4,787,200 | 30,091,788 | 0.00% |
| 2023-10-24 | 6.08 | 6.30 | 6.08 | 6.27 | 5.97 | qfq | 6,578,327 | 40,811,107 | 3.13% |
| 2023-10-23 | 6.15 | 6.20 | 6.05 | 6.08 | 5.79 | qfq | 6,437,179 | 39,302,010 | -1.46% |
| 2023-10-20 | 6.17 | 6.26 | 6.15 | 6.17 | 5.87 | qfq | 6,466,418 | 40,112,223 | -0.48% |
| 2023-10-19 | 6.32 | 6.34 | 6.16 | 6.20 | 5.90 | qfq | 8,098,000 | 50,582,606 | -1.43% |
| 2023-10-18 | 6.52 | 6.53 | 6.27 | 6.29 | 5.99 | qfq | 11,787,024 | 74,743,802 | -2.78% |
| 2023-10-17 | 6.70 | 6.72 | 6.37 | 6.47 | 6.16 | qfq | 16,831,020 | 108,791,074 | -4.71% |
| 2023-10-16 | 6.87 | 6.92 | 6.75 | 6.79 | 6.46 | qfq | 4,622,807 | 31,567,383 | -1.02% |
| 2023-10-13 | 6.83 | 6.91 | 6.77 | 6.86 | 6.53 | qfq | 6,002,200 | 41,190,342 | 0.44% |
| 2023-10-12 | 6.74 | 6.88 | 6.74 | 6.83 | 6.50 | qfq | 6,116,200 | 41,713,666 | 1.79% |
| 2023-10-11 | 6.60 | 6.81 | 6.58 | 6.71 | 6.39 | qfq | 5,170,200 | 34,833,460 | 1.51% |
| 2023-10-10 | 6.73 | 6.74 | 6.58 | 6.61 | 6.29 | qfq | 5,472,800 | 36,320,468 | -1.78% |
| 2023-10-09 | 6.74 | 6.80 | 6.66 | 6.73 | 6.41 | qfq | 3,727,870 | 25,004,607 | -0.74% |
| 2023-09-28 | 6.81 | 6.87 | 6.77 | 6.78 | 6.45 | qfq | 4,506,559 | 30,736,680 | -0.15% |
| 2023-09-27 | 6.69 | 6.80 | 6.67 | 6.79 | 6.46 | qfq | 4,432,500 | 29,977,035 | 1.34% |
| 2023-09-26 | 6.79 | 6.81 | 6.68 | 6.70 | 6.38 | qfq | 2,694,600 | 18,160,735 | -1.33% |
| 2023-09-25 | 6.71 | 6.83 | 6.70 | 6.79 | 6.46 | qfq | 3,967,900 | 26,954,039 | 0.89% |
| 2023-09-22 | 6.68 | 6.74 | 6.61 | 6.73 | 6.41 | qfq | 4,005,600 | 26,735,242 | 0.45% |
| 2023-09-21 | 6.79 | 6.80 | 6.69 | 6.70 | 6.38 | qfq | 3,623,700 | 24,407,080 | -1.33% |
| 2023-09-20 | 6.78 | 6.83 | 6.74 | 6.79 | 6.46 | qfq | 4,490,529 | 30,533,260 | 0.30% |
| 2023-09-19 | 6.76 | 6.85 | 6.74 | 6.77 | 6.44 | qfq | 5,059,495 | 34,366,567 | -0.15% |
| 2023-09-18 | 6.80 | 6.83 | 6.71 | 6.78 | 6.45 | qfq | 4,289,400 | 28,997,773 | 0.44% |
| 2023-09-15 | 6.68 | 6.78 | 6.63 | 6.75 | 6.43 | qfq | 4,841,300 | 32,612,150 | 1.66% |
| 2023-09-14 | 6.64 | 6.75 | 6.61 | 6.64 | 6.32 | qfq | 3,535,700 | 23,565,145 | -0.15% |
| 2023-09-13 | 6.74 | 6.77 | 6.61 | 6.65 | 6.33 | qfq | 4,921,200 | 32,899,671 | -1.63% |
| 2023-09-12 | 6.64 | 6.81 | 6.64 | 6.76 | 6.43 | qfq | 9,794,187 | 66,165,981 | 1.96% |
| 2023-09-11 | 6.44 | 6.64 | 6.42 | 6.63 | 6.31 | qfq | 7,908,192 | 52,041,850 | 3.27% |
| 2023-09-08 | 6.47 | 6.49 | 6.40 | 6.42 | 6.11 | qfq | 3,164,200 | 20,377,755 | -0.47% |
| 2023-09-07 | 6.57 | 6.58 | 6.45 | 6.45 | 6.14 | qfq | 4,876,300 | 31,706,097 | -2.12% |
| 2023-09-06 | 6.60 | 6.62 | 6.55 | 6.59 | 6.27 | qfq | 3,597,200 | 23,667,578 | -0.60% |
| 2023-09-05 | 6.66 | 6.68 | 6.61 | 6.63 | 6.31 | qfq | 2,975,100 | 19,772,538 | -0.45% |
| 2023-09-04 | 6.68 | 6.70 | 6.62 | 6.66 | 6.34 | qfq | 4,704,025 | 31,278,314 | 0.00% |
| 2023-09-01 | 6.67 | 6.72 | 6.63 | 6.66 | 6.34 | qfq | 4,585,000 | 30,554,328 | -0.60% |
| 2023-08-31 | 6.52 | 6.72 | 6.48 | 6.70 | 6.38 | qfq | 9,375,900 | 62,084,374 | 2.60% |
| 2023-08-30 | 6.51 | 6.62 | 6.49 | 6.53 | 6.22 | qfq | 5,305,000 | 34,732,307 | 0.15% |
| 2023-08-29 | 6.40 | 6.53 | 6.37 | 6.52 | 6.21 | qfq | 5,384,400 | 34,859,186 | 1.88% |
| 2023-08-28 | 6.50 | 6.57 | 6.38 | 6.40 | 6.09 | qfq | 10,879,301 | 70,558,111 | 2.56% |
| 2023-08-25 | 6.37 | 6.39 | 6.22 | 6.24 | 5.94 | qfq | 5,635,036 | 35,523,848 | -1.89% |
| 2023-08-24 | 6.33 | 6.40 | 6.29 | 6.36 | 6.05 | qfq | 3,855,700 | 24,422,681 | 0.16% |
| 2023-08-23 | 6.45 | 6.48 | 6.34 | 6.35 | 6.04 | qfq | 3,497,333 | 22,367,167 | -1.55% |
| 2023-08-22 | 6.52 | 6.59 | 6.34 | 6.45 | 6.14 | qfq | 7,110,641 | 45,738,288 | -0.92% |
| 2023-08-21 | 6.57 | 6.62 | 6.49 | 6.51 | 6.20 | qfq | 5,314,978 | 34,785,478 | -0.76% |
| 2023-08-18 | 6.92 | 6.92 | 6.56 | 6.56 | 6.24 | qfq | 17,449,228 | 116,578,952 | -5.20% |
| 2023-08-17 | 6.89 | 6.97 | 6.85 | 6.92 | 6.59 | qfq | 8,416,961 | 58,107,049 | -0.43% |
| 2023-08-16 | 7.04 | 7.09 | 6.94 | 6.95 | 6.62 | qfq | 9,744,280 | 68,333,010 | -1.42% |
| 2023-08-15 | 7.00 | 7.05 | 6.89 | 7.05 | 6.71 | qfq | 12,877,490 | 90,000,651 | 0.71% |
| 2023-08-14 | 6.95 | 7.04 | 6.87 | 7.00 | 6.66 | qfq | 10,622,025 | 73,718,462 | 0.43% |
| 2023-08-11 | 6.98 | 7.09 | 6.94 | 6.97 | 6.63 | qfq | 12,950,611 | 91,108,611 | 0.29% |
| 2023-08-10 | 6.99 | 7.02 | 6.92 | 6.95 | 6.62 | qfq | 6,986,900 | 48,643,780 | -0.86% |
| 2023-08-09 | 6.98 | 7.08 | 6.90 | 7.01 | 6.67 | qfq | 13,857,254 | 97,019,082 | -0.28% |
| 2023-08-08 | 6.83 | 7.14 | 6.77 | 7.03 | 6.69 | qfq | 13,645,711 | 95,198,544 | 3.08% |
| 2023-08-07 | 6.92 | 6.98 | 6.80 | 6.82 | 6.49 | qfq | 6,138,876 | 42,004,561 | -1.87% |
| 2023-08-04 | 6.99 | 7.00 | 6.92 | 6.95 | 6.62 | qfq | 6,115,951 | 42,480,963 | -0.57% |
| 2023-08-03 | 6.86 | 7.02 | 6.84 | 6.99 | 6.65 | qfq | 10,503,807 | 73,044,333 | 2.04% |
| 2023-08-02 | 6.89 | 6.92 | 6.83 | 6.85 | 6.52 | qfq | 3,540,100 | 24,331,730 | -0.72% |
| 2023-08-01 | 6.87 | 6.92 | 6.86 | 6.90 | 6.57 | qfq | 4,161,101 | 28,710,440 | 0.15% |
| 2023-07-31 | 6.87 | 6.92 | 6.86 | 6.89 | 6.56 | qfq | 4,955,312 | 34,114,487 | 0.15% |
| 2023-07-28 | 6.79 | 6.88 | 6.78 | 6.88 | 6.55 | qfq | 4,962,101 | 34,010,652 | 1.18% |
| 2023-07-27 | 6.84 | 6.87 | 6.80 | 6.80 | 6.47 | qfq | 3,270,302 | 22,344,007 | -0.73% |
| 2023-07-26 | 6.83 | 6.87 | 6.82 | 6.85 | 6.52 | qfq | 3,496,300 | 23,926,258 | 0.29% |
| 2023-07-25 | 6.80 | 6.84 | 6.79 | 6.83 | 6.50 | qfq | 4,531,102 | 30,907,603 | 0.59% |
| 2023-07-24 | 6.74 | 6.82 | 6.73 | 6.79 | 6.46 | qfq | 3,556,688 | 24,145,325 | 0.15% |
| 2023-07-21 | 6.73 | 6.78 | 6.68 | 6.78 | 6.45 | qfq | 3,417,402 | 23,070,843 | 1.04% |
| 2023-07-20 | 6.75 | 6.77 | 6.70 | 6.71 | 6.39 | qfq | 2,771,314 | 18,667,852 | -0.30% |
| 2023-07-19 | 6.75 | 6.76 | 6.69 | 6.73 | 6.41 | qfq | 2,791,512 | 18,763,692 | 0.00% |
| 2023-07-18 | 6.76 | 6.76 | 6.71 | 6.73 | 6.41 | qfq | 1,822,837 | 12,277,050 | -0.30% |