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
广济药业000952.SZ
最近收盘价5.582026-07-17
最近交易日2026-07-17
成交量（股）11,063,717
成交额（元）63,307,022
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 | 5.88 | 6.02 | 5.53 | 5.58 | 5.58 | qfq | 11,063,717 | 63,307,022 | -5.90% |
| 2026-07-16 | 5.85 | 6.04 | 5.79 | 5.93 | 5.93 | qfq | 10,194,301 | 60,500,616 | 1.37% |
| 2026-07-15 | 5.70 | 6.00 | 5.62 | 5.85 | 5.85 | qfq | 10,897,920 | 64,220,424 | 2.45% |
| 2026-07-14 | 5.49 | 5.74 | 5.41 | 5.71 | 5.71 | qfq | 9,354,700 | 52,567,338 | 3.63% |
| 2026-07-13 | 5.63 | 5.70 | 5.48 | 5.51 | 5.51 | qfq | 7,788,840 | 43,310,136 | -2.30% |
| 2026-07-10 | 5.43 | 5.74 | 5.33 | 5.64 | 5.64 | qfq | 10,701,380 | 60,095,088 | 3.87% |
| 2026-07-09 | 5.44 | 5.60 | 5.27 | 5.43 | 5.43 | qfq | 8,395,482 | 45,387,958 | -0.18% |
| 2026-07-08 | 5.46 | 5.55 | 5.37 | 5.44 | 5.44 | qfq | 4,988,402 | 27,174,611 | -0.73% |
| 2026-07-07 | 5.68 | 5.72 | 5.46 | 5.48 | 5.48 | qfq | 6,220,354 | 34,549,895 | -4.36% |
| 2026-07-06 | 5.76 | 5.90 | 5.70 | 5.73 | 5.73 | qfq | 5,899,201 | 34,084,316 | -0.52% |
| 2026-07-03 | 5.74 | 5.88 | 5.64 | 5.76 | 5.76 | qfq | 8,062,741 | 46,484,596 | 1.41% |
| 2026-07-02 | 5.69 | 5.89 | 5.63 | 5.68 | 5.68 | qfq | 9,561,821 | 54,988,270 | -0.18% |
| 2026-07-01 | 5.38 | 5.75 | 5.34 | 5.69 | 5.69 | qfq | 10,447,310 | 58,222,633 | 4.98% |
| 2026-06-30 | 5.64 | 5.69 | 5.35 | 5.42 | 5.42 | qfq | 8,967,059 | 49,091,272 | -3.56% |
| 2026-06-29 | 5.48 | 5.69 | 5.25 | 5.62 | 5.62 | qfq | 10,490,132 | 58,108,881 | 1.81% |
| 2026-06-26 | 5.76 | 5.79 | 5.51 | 5.52 | 5.52 | qfq | 6,346,260 | 35,451,725 | -4.00% |
| 2026-06-25 | 5.88 | 5.88 | 5.63 | 5.75 | 5.75 | qfq | 6,808,180 | 38,960,502 | -2.21% |
| 2026-06-24 | 6.23 | 6.26 | 5.85 | 5.88 | 5.88 | qfq | 9,992,289 | 59,837,993 | -5.62% |
| 2026-06-23 | 6.02 | 6.34 | 5.98 | 6.23 | 6.23 | qfq | 9,431,281 | 58,855,426 | 3.66% |
| 2026-06-22 | 5.97 | 6.02 | 5.70 | 6.01 | 6.01 | qfq | 7,123,637 | 41,481,396 | 0.84% |
| 2026-06-18 | 5.96 | 6.04 | 5.80 | 5.96 | 5.96 | qfq | 4,538,501 | 26,968,314 | 0.00% |
| 2026-06-17 | 6.18 | 6.18 | 5.91 | 5.96 | 5.96 | qfq | 6,052,660 | 36,318,399 | -2.77% |
| 2026-06-16 | 6.19 | 6.20 | 6.02 | 6.13 | 6.13 | qfq | 5,534,221 | 33,775,974 | -1.13% |
| 2026-06-15 | 6.27 | 6.44 | 6.17 | 6.20 | 6.20 | qfq | 7,287,701 | 45,708,899 | -1.12% |
| 2026-06-12 | 6.06 | 6.42 | 5.97 | 6.27 | 6.27 | qfq | 8,609,840 | 53,407,007 | 3.81% |
| 2026-06-11 | 6.10 | 6.17 | 5.94 | 6.04 | 6.04 | qfq | 4,866,160 | 29,263,859 | -1.63% |
| 2026-06-10 | 6.25 | 6.30 | 6.06 | 6.14 | 6.14 | qfq | 6,215,280 | 38,203,014 | -2.07% |
| 2026-06-09 | 6.30 | 6.38 | 6.17 | 6.27 | 6.27 | qfq | 6,306,520 | 39,559,185 | 0.00% |
| 2026-06-08 | 6.32 | 6.54 | 6.17 | 6.27 | 6.27 | qfq | 5,681,320 | 36,136,814 | -2.94% |
| 2026-06-05 | 6.44 | 6.56 | 6.35 | 6.46 | 6.46 | qfq | 5,369,320 | 34,724,408 | 0.47% |
| 2026-06-04 | 6.58 | 6.64 | 6.40 | 6.43 | 6.43 | qfq | 5,450,900 | 35,343,476 | -2.43% |
| 2026-06-03 | 6.66 | 6.67 | 6.51 | 6.59 | 6.59 | qfq | 5,987,221 | 39,371,921 | -1.20% |
| 2026-06-02 | 6.87 | 6.91 | 6.63 | 6.67 | 6.67 | qfq | 5,736,527 | 38,482,275 | -2.77% |
| 2026-06-01 | 6.65 | 6.96 | 6.60 | 6.86 | 6.86 | qfq | 5,406,633 | 37,096,628 | 2.24% |
| 2026-05-29 | 6.85 | 6.87 | 6.67 | 6.71 | 6.71 | qfq | 5,915,296 | 40,019,565 | -1.47% |
| 2026-05-28 | 6.85 | 6.93 | 6.68 | 6.81 | 6.81 | qfq | 6,730,643 | 45,762,624 | -1.16% |
| 2026-05-27 | 6.96 | 7.00 | 6.79 | 6.89 | 6.89 | qfq | 5,688,960 | 39,126,081 | -1.15% |
| 2026-05-26 | 7.16 | 7.19 | 6.89 | 6.97 | 6.97 | qfq | 7,040,740 | 49,169,177 | -2.79% |
| 2026-05-25 | 7.24 | 7.37 | 7.08 | 7.17 | 7.17 | qfq | 6,180,140 | 44,411,955 | -0.97% |
| 2026-05-22 | 7.18 | 7.32 | 7.07 | 7.24 | 7.24 | qfq | 6,405,820 | 46,036,590 | 1.40% |
| 2026-05-21 | 7.21 | 7.41 | 7.13 | 7.14 | 7.14 | qfq | 8,074,640 | 58,942,884 | -1.11% |
| 2026-05-20 | 7.33 | 7.34 | 7.18 | 7.22 | 7.22 | qfq | 5,575,384 | 40,343,250 | -1.90% |
| 2026-05-19 | 7.35 | 7.46 | 7.21 | 7.36 | 7.36 | qfq | 6,446,840 | 47,148,490 | 0.55% |
| 2026-05-18 | 7.35 | 7.35 | 7.19 | 7.32 | 7.32 | qfq | 8,240,360 | 59,815,612 | -0.54% |
| 2026-05-15 | 7.40 | 7.45 | 7.29 | 7.36 | 7.36 | qfq | 7,648,960 | 56,440,651 | -1.21% |
| 2026-05-14 | 7.44 | 7.54 | 7.39 | 7.45 | 7.45 | qfq | 7,955,404 | 59,417,036 | 0.13% |
| 2026-05-13 | 7.48 | 7.54 | 7.42 | 7.44 | 7.44 | qfq | 6,841,800 | 51,128,213 | -0.53% |
| 2026-05-12 | 7.67 | 7.69 | 7.46 | 7.48 | 7.48 | qfq | 8,898,124 | 67,242,797 | -2.98% |
| 2026-05-11 | 7.56 | 7.74 | 7.50 | 7.71 | 7.71 | qfq | 11,919,580 | 91,167,408 | 1.58% |
| 2026-05-08 | 7.57 | 7.66 | 7.50 | 7.59 | 7.59 | qfq | 9,235,106 | 69,977,921 | 0.53% |
| 2026-05-07 | 7.46 | 7.65 | 7.41 | 7.55 | 7.55 | qfq | 13,806,980 | 104,147,785 | 1.21% |
| 2026-05-06 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | qfq | 12,310,520 | 91,617,127 | 0.95% |
| 2026-04-30 | 7.30 | 7.48 | 7.26 | 7.39 | 7.39 | qfq | 13,855,420 | 102,482,859 | 1.65% |
| 2026-04-29 | 7.25 | 7.38 | 7.16 | 7.27 | 7.27 | qfq | 23,523,533 | 171,318,360 | -1.49% |
| 2026-04-28 | 7.35 | 7.98 | 7.31 | 7.38 | 7.38 | qfq | 39,252,063 | 294,048,631 | 0.41% |
| 2026-04-27 | 6.69 | 7.35 | 6.68 | 7.35 | 7.35 | qfq | 23,243,613 | 163,056,486 | 10.03% |
| 2026-04-24 | 6.56 | 6.72 | 6.51 | 6.68 | 6.68 | qfq | 6,765,800 | 44,859,912 | 1.83% |
| 2026-04-23 | 6.67 | 6.67 | 6.52 | 6.56 | 6.56 | qfq | 6,889,941 | 45,296,122 | -1.65% |
| 2026-04-22 | 6.67 | 6.67 | 6.60 | 6.67 | 6.67 | qfq | 4,077,331 | 27,061,736 | 0.00% |
| 2026-04-21 | 6.75 | 6.77 | 6.62 | 6.67 | 6.67 | qfq | 6,020,740 | 40,209,948 | -0.74% |
| 2026-04-20 | 6.71 | 6.76 | 6.65 | 6.72 | 6.72 | qfq | 5,271,254 | 35,330,691 | -0.30% |
| 2026-04-17 | 6.98 | 6.99 | 6.65 | 6.74 | 6.74 | qfq | 11,094,681 | 74,969,834 | -3.71% |
| 2026-04-16 | 6.93 | 7.01 | 6.83 | 7.00 | 7.00 | qfq | 7,492,121 | 51,977,318 | 1.01% |
| 2026-04-15 | 6.97 | 7.25 | 6.83 | 6.93 | 6.93 | qfq | 8,544,173 | 59,352,924 | 0.00% |
| 2026-04-14 | 7.05 | 7.05 | 6.81 | 6.93 | 6.93 | qfq | 7,094,220 | 48,863,750 | -0.57% |
| 2026-04-13 | 7.00 | 7.01 | 6.88 | 6.97 | 6.97 | qfq | 6,145,640 | 42,643,651 | -0.57% |
| 2026-04-10 | 7.09 | 7.12 | 6.96 | 7.01 | 7.01 | qfq | 6,668,980 | 46,901,361 | -0.28% |
| 2026-04-09 | 7.12 | 7.31 | 6.99 | 7.03 | 7.03 | qfq | 10,256,520 | 72,839,992 | -3.17% |
| 2026-04-08 | 7.44 | 7.54 | 7.24 | 7.26 | 7.26 | qfq | 10,401,520 | 76,345,404 | -0.95% |
| 2026-04-07 | 7.12 | 7.36 | 7.02 | 7.33 | 7.33 | qfq | 8,086,780 | 58,788,120 | 2.52% |
| 2026-04-03 | 7.30 | 7.38 | 7.11 | 7.15 | 7.15 | qfq | 10,536,632 | 76,112,842 | -2.32% |
| 2026-04-02 | 7.43 | 7.52 | 7.28 | 7.32 | 7.32 | qfq | 8,181,400 | 60,378,955 | -1.61% |
| 2026-04-01 | 7.30 | 7.46 | 7.23 | 7.44 | 7.44 | qfq | 7,873,052 | 58,055,229 | 2.62% |
| 2026-03-31 | 7.32 | 7.45 | 7.23 | 7.25 | 7.25 | qfq | 6,492,401 | 47,659,473 | -0.96% |
| 2026-03-30 | 7.22 | 7.40 | 7.17 | 7.32 | 7.32 | qfq | 7,517,301 | 54,817,723 | 1.24% |
| 2026-03-27 | 6.89 | 7.25 | 6.86 | 7.23 | 7.23 | qfq | 7,945,521 | 56,729,610 | 3.88% |
| 2026-03-26 | 7.02 | 7.14 | 6.93 | 6.96 | 6.96 | qfq | 5,645,580 | 39,655,912 | -1.00% |
| 2026-03-25 | 7.04 | 7.08 | 6.92 | 7.03 | 7.03 | qfq | 6,945,340 | 48,705,489 | 1.30% |
| 2026-03-24 | 6.75 | 6.95 | 6.65 | 6.94 | 6.94 | qfq | 11,879,970 | 80,899,050 | 5.47% |
| 2026-03-23 | 6.93 | 6.97 | 6.52 | 6.58 | 6.58 | qfq | 12,367,240 | 83,195,557 | -6.40% |
| 2026-03-20 | 7.27 | 7.35 | 7.01 | 7.03 | 7.03 | qfq | 10,981,540 | 78,283,394 | -3.30% |
| 2026-03-19 | 7.52 | 7.58 | 7.21 | 7.27 | 7.27 | qfq | 9,969,120 | 73,374,490 | -4.34% |
| 2026-03-18 | 7.49 | 7.61 | 7.43 | 7.60 | 7.60 | qfq | 5,962,760 | 44,763,526 | 1.88% |
| 2026-03-17 | 7.63 | 7.70 | 7.46 | 7.46 | 7.46 | qfq | 5,504,440 | 41,814,930 | -2.23% |
| 2026-03-16 | 7.45 | 7.68 | 7.45 | 7.63 | 7.63 | qfq | 6,558,740 | 49,925,186 | 1.19% |
| 2026-03-13 | 7.48 | 7.59 | 7.43 | 7.54 | 7.54 | qfq | 5,159,887 | 38,863,032 | 0.67% |
| 2026-03-12 | 7.61 | 7.66 | 7.47 | 7.49 | 7.49 | qfq | 4,937,707 | 37,252,601 | -1.96% |
| 2026-03-11 | 7.81 | 7.82 | 7.58 | 7.64 | 7.64 | qfq | 6,900,264 | 52,803,542 | -1.93% |
| 2026-03-10 | 7.70 | 7.81 | 7.66 | 7.79 | 7.79 | qfq | 6,956,532 | 53,932,322 | 2.77% |
| 2026-03-09 | 7.70 | 7.71 | 7.48 | 7.58 | 7.58 | qfq | 7,154,240 | 54,229,502 | -1.69% |
| 2026-03-06 | 7.45 | 7.75 | 7.35 | 7.71 | 7.71 | qfq | 8,140,420 | 62,157,265 | 3.21% |
| 2026-03-05 | 7.48 | 7.56 | 7.44 | 7.47 | 7.47 | qfq | 6,970,601 | 52,311,037 | 1.36% |
| 2026-03-04 | 7.36 | 7.45 | 7.25 | 7.37 | 7.37 | qfq | 6,780,201 | 49,876,617 | -0.81% |
| 2026-03-03 | 7.71 | 7.86 | 7.41 | 7.43 | 7.43 | qfq | 9,446,920 | 71,422,064 | -2.88% |
| 2026-03-02 | 7.97 | 7.98 | 7.58 | 7.65 | 7.65 | qfq | 15,011,562 | 115,876,734 | -4.97% |
| 2026-02-27 | 7.84 | 8.06 | 7.82 | 8.05 | 8.05 | qfq | 8,717,722 | 69,388,569 | 2.42% |
| 2026-02-26 | 8.08 | 8.11 | 7.84 | 7.86 | 7.86 | qfq | 9,480,260 | 75,314,035 | -2.72% |
| 2026-02-25 | 7.93 | 8.12 | 7.91 | 8.08 | 8.08 | qfq | 10,719,481 | 86,364,277 | 2.28% |
| 2026-02-24 | 8.03 | 8.06 | 7.88 | 7.90 | 7.90 | qfq | 10,220,461 | 81,207,136 | -1.13% |
| 2026-02-13 | 8.00 | 8.33 | 7.91 | 7.99 | 7.99 | qfq | 15,586,580 | 126,894,546 | 0.50% |
| 2026-02-12 | 8.12 | 8.30 | 7.91 | 7.95 | 7.95 | qfq | 15,778,680 | 127,014,165 | -0.50% |
| 2026-02-11 | 8.10 | 8.13 | 7.92 | 7.99 | 7.99 | qfq | 7,513,860 | 60,356,157 | -1.24% |
| 2026-02-10 | 8.04 | 8.21 | 8.00 | 8.09 | 8.09 | qfq | 10,043,400 | 81,539,619 | 0.62% |
| 2026-02-09 | 7.99 | 8.08 | 7.94 | 8.04 | 8.04 | qfq | 9,387,700 | 75,298,028 | 1.26% |
| 2026-02-06 | 7.89 | 8.18 | 7.81 | 7.94 | 7.94 | qfq | 12,448,840 | 99,741,459 | 1.02% |
| 2026-02-05 | 7.89 | 7.91 | 7.79 | 7.86 | 7.86 | qfq | 7,364,400 | 57,796,818 | 0.38% |
| 2026-02-04 | 7.72 | 7.97 | 7.69 | 7.83 | 7.83 | qfq | 11,562,940 | 90,524,554 | 1.42% |
| 2026-02-03 | 7.89 | 7.92 | 7.67 | 7.72 | 7.72 | qfq | 10,700,300 | 82,866,294 | 0.52% |
| 2026-02-02 | 8.00 | 8.05 | 7.68 | 7.68 | 7.68 | qfq | 14,397,921 | 112,727,451 | -3.52% |
| 2026-01-30 | 8.16 | 8.34 | 7.90 | 7.96 | 7.96 | qfq | 15,844,441 | 127,827,334 | -1.85% |
| 2026-01-29 | 8.23 | 8.38 | 8.10 | 8.11 | 8.11 | qfq | 19,043,241 | 156,515,253 | -1.46% |
| 2026-01-28 | 8.27 | 8.49 | 8.12 | 8.23 | 8.23 | qfq | 31,833,282 | 263,288,479 | -0.36% |
| 2026-01-27 | 7.66 | 8.50 | 7.32 | 8.26 | 8.26 | qfq | 55,284,501 | 436,306,380 | 6.03% |
| 2026-01-26 | 7.74 | 7.94 | 7.57 | 7.79 | 7.79 | qfq | 21,742,441 | 168,884,438 | 1.56% |
| 2026-01-23 | 7.58 | 7.70 | 7.50 | 7.67 | 7.67 | qfq | 10,952,061 | 83,706,851 | 1.46% |
| 2026-01-22 | 7.44 | 7.58 | 7.33 | 7.56 | 7.56 | qfq | 12,458,700 | 93,260,102 | 1.61% |
| 2026-01-21 | 7.50 | 7.56 | 7.36 | 7.44 | 7.44 | qfq | 16,948,319 | 126,562,066 | -1.06% |
| 2026-01-20 | 7.88 | 7.95 | 7.39 | 7.52 | 7.52 | qfq | 29,223,118 | 220,224,069 | -4.93% |
| 2026-01-19 | 8.06 | 8.08 | 7.87 | 7.91 | 7.91 | qfq | 16,309,120 | 130,022,228 | -2.35% |
| 2026-01-16 | 8.23 | 8.26 | 7.99 | 8.10 | 8.10 | qfq | 13,582,720 | 109,759,405 | -0.61% |
| 2026-01-15 | 8.22 | 8.23 | 8.09 | 8.15 | 8.15 | qfq | 12,630,360 | 103,035,804 | -1.33% |
| 2026-01-14 | 8.35 | 8.44 | 8.12 | 8.26 | 8.26 | qfq | 25,513,180 | 211,944,178 | -1.43% |
| 2026-01-13 | 8.46 | 8.69 | 8.35 | 8.38 | 8.38 | qfq | 24,237,226 | 206,096,219 | -1.30% |
| 2026-01-12 | 8.40 | 8.60 | 8.25 | 8.49 | 8.49 | qfq | 25,635,257 | 216,683,587 | 0.00% |
| 2026-01-09 | 8.23 | 8.64 | 8.23 | 8.49 | 8.49 | qfq | 31,021,598 | 260,845,754 | 2.66% |
| 2026-01-08 | 8.18 | 8.50 | 7.90 | 8.27 | 8.27 | qfq | 52,345,746 | 432,131,367 | 5.48% |
| 2026-01-07 | 8.10 | 8.30 | 7.79 | 7.84 | 7.84 | qfq | 44,792,318 | 358,518,211 | -1.63% |
| 2026-01-06 | 8.33 | 8.50 | 7.94 | 7.97 | 7.97 | qfq | 88,665,220 | 731,903,896 | 3.10% |
| 2026-01-05 | 7.01 | 7.73 | 7.01 | 7.73 | 7.73 | qfq | 27,893,860 | 207,929,067 | 9.96% |
| 2025-12-31 | 7.05 | 7.09 | 6.91 | 7.03 | 7.03 | qfq | 11,083,620 | 77,553,392 | 0.57% |
| 2025-12-30 | 7.06 | 7.11 | 6.97 | 6.99 | 6.99 | qfq | 12,462,080 | 87,637,926 | -1.13% |
| 2025-12-29 | 7.20 | 7.20 | 7.03 | 7.07 | 7.07 | qfq | 16,727,400 | 118,604,748 | -1.67% |
| 2025-12-26 | 7.27 | 7.33 | 7.18 | 7.19 | 7.19 | qfq | 14,193,960 | 102,737,424 | -1.10% |
| 2025-12-25 | 7.29 | 7.29 | 7.20 | 7.27 | 7.27 | qfq | 12,465,860 | 90,425,026 | 0.41% |
| 2025-12-24 | 7.20 | 7.26 | 7.15 | 7.24 | 7.24 | qfq | 14,377,681 | 103,659,884 | 0.00% |
| 2025-12-23 | 7.35 | 7.35 | 7.17 | 7.24 | 7.24 | qfq | 14,904,822 | 107,659,190 | -1.09% |
| 2025-12-22 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | qfq | 13,930,820 | 102,309,959 | -0.68% |
| 2025-12-19 | 7.26 | 7.40 | 7.20 | 7.37 | 7.37 | qfq | 17,278,980 | 126,574,761 | 2.36% |
| 2025-12-18 | 7.28 | 7.35 | 7.20 | 7.20 | 7.20 | qfq | 15,104,400 | 109,855,419 | -1.10% |
| 2025-12-17 | 7.17 | 7.30 | 7.12 | 7.28 | 7.28 | qfq | 18,648,180 | 134,477,358 | 1.53% |
| 2025-12-16 | 7.44 | 7.44 | 7.15 | 7.17 | 7.17 | qfq | 22,796,997 | 165,346,332 | -3.50% |
| 2025-12-15 | 7.36 | 7.54 | 7.20 | 7.43 | 7.43 | qfq | 24,049,160 | 177,621,440 | 0.00% |
| 2025-12-12 | 7.45 | 7.55 | 7.30 | 7.43 | 7.43 | qfq | 24,389,100 | 181,127,853 | -0.40% |
| 2025-12-11 | 7.85 | 7.92 | 7.42 | 7.46 | 7.46 | qfq | 33,238,100 | 251,308,515 | -3.24% |
| 2025-12-10 | 7.85 | 7.86 | 7.62 | 7.71 | 7.71 | qfq | 36,639,224 | 283,206,677 | -2.28% |
| 2025-12-09 | 8.39 | 8.45 | 7.88 | 7.89 | 7.89 | qfq | 49,765,120 | 398,290,533 | -5.85% |
| 2025-12-08 | 8.63 | 8.85 | 8.35 | 8.38 | 8.38 | qfq | 53,116,594 | 453,046,808 | 1.09% |
| 2025-12-05 | 8.62 | 8.72 | 8.09 | 8.29 | 8.29 | qfq | 63,922,988 | 531,120,557 | -6.85% |
| 2025-12-04 | 9.23 | 9.68 | 8.65 | 8.90 | 8.90 | qfq | 84,607,872 | 766,367,399 | -7.39% |
| 2025-12-03 | 9.24 | 9.90 | 9.10 | 9.61 | 9.61 | qfq | 94,375,525 | 890,763,695 | 4.12% |
| 2025-12-02 | 9.33 | 9.74 | 9.11 | 9.23 | 9.23 | qfq | 82,907,431 | 778,914,058 | -4.55% |
| 2025-12-01 | 8.72 | 9.98 | 8.65 | 9.67 | 9.67 | qfq | 110,928,781 | 1,031,041,619 | 3.09% |
| 2025-11-28 | 9.80 | 10.38 | 9.38 | 9.38 | 9.38 | qfq | 115,370,799 | 1,116,504,847 | -9.98% |
| 2025-11-27 | 9.73 | 10.42 | 9.70 | 10.42 | 10.42 | qfq | 116,889,445 | 1,185,582,585 | 10.03% |
| 2025-11-26 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | qfq | 41,566,972 | 393,639,225 | 9.99% |
| 2025-11-25 | 8.10 | 8.61 | 7.85 | 8.61 | 8.61 | qfq | 35,746,322 | 290,403,270 | 9.96% |
| 2025-11-24 | 7.20 | 7.83 | 7.14 | 7.83 | 7.83 | qfq | 6,680,180 | 50,811,418 | 9.97% |
| 2025-11-21 | 7.50 | 7.58 | 7.08 | 7.12 | 7.12 | qfq | 12,464,640 | 90,414,200 | -5.19% |
| 2025-11-20 | 7.61 | 7.66 | 7.41 | 7.51 | 7.51 | qfq | 10,948,741 | 82,423,376 | -1.18% |
| 2025-11-19 | 7.74 | 7.75 | 7.52 | 7.60 | 7.60 | qfq | 12,272,641 | 93,434,562 | -1.94% |
| 2025-11-18 | 7.98 | 7.98 | 7.70 | 7.75 | 7.75 | qfq | 11,535,261 | 89,525,750 | -2.64% |
| 2025-11-17 | 8.00 | 8.04 | 7.80 | 7.96 | 7.96 | qfq | 12,111,861 | 95,555,845 | -0.50% |
| 2025-11-14 | 7.75 | 8.03 | 7.70 | 8.00 | 8.00 | qfq | 12,117,761 | 96,402,476 | 2.83% |
| 2025-11-13 | 7.65 | 7.80 | 7.52 | 7.78 | 7.78 | qfq | 12,580,441 | 96,689,518 | 1.43% |
| 2025-11-12 | 7.79 | 7.81 | 7.53 | 7.67 | 7.67 | qfq | 16,124,141 | 123,231,696 | 1.05% |
| 2025-11-11 | 7.40 | 7.62 | 7.33 | 7.59 | 7.59 | qfq | 12,882,140 | 96,920,100 | 2.02% |
| 2025-11-10 | 7.47 | 7.53 | 7.37 | 7.44 | 7.44 | qfq | 14,858,960 | 110,574,299 | -0.13% |
| 2025-11-07 | 7.36 | 7.50 | 7.31 | 7.45 | 7.45 | qfq | 12,979,561 | 96,507,777 | 1.36% |
| 2025-11-06 | 7.34 | 7.37 | 7.19 | 7.35 | 7.35 | qfq | 12,494,260 | 90,904,817 | 0.14% |
| 2025-11-05 | 7.21 | 7.36 | 7.18 | 7.34 | 7.34 | qfq | 14,628,400 | 106,589,242 | 1.24% |
| 2025-11-04 | 7.18 | 7.28 | 7.10 | 7.25 | 7.25 | qfq | 20,530,035 | 148,167,174 | 0.42% |
| 2025-11-03 | 7.00 | 7.23 | 6.93 | 7.22 | 7.22 | qfq | 26,017,775 | 184,259,613 | 4.03% |
| 2025-10-31 | 6.70 | 6.97 | 6.67 | 6.94 | 6.94 | qfq | 27,403,787 | 188,559,996 | 4.05% |
| 2025-10-30 | 6.79 | 6.87 | 6.66 | 6.67 | 6.67 | qfq | 17,430,690 | 117,246,885 | -1.33% |
| 2025-10-29 | 6.74 | 6.81 | 6.63 | 6.76 | 6.76 | qfq | 24,818,940 | 167,023,594 | 0.75% |
| 2025-10-28 | 6.78 | 6.79 | 6.67 | 6.71 | 6.71 | qfq | 27,696,063 | 186,037,311 | -0.30% |
| 2025-10-27 | 6.80 | 6.90 | 6.71 | 6.73 | 6.73 | qfq | 45,211,263 | 306,860,012 | -3.58% |
| 2025-10-24 | 7.12 | 7.28 | 6.98 | 6.98 | 6.98 | qfq | 68,383,519 | 482,107,602 | -10.05% |
| 2025-10-23 | 8.09 | 8.55 | 7.73 | 7.76 | 7.76 | qfq | 89,335,612 | 741,283,097 | -0.13% |
| 2025-10-22 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | qfq | 7,034,018 | 54,654,320 | 10.06% |
| 2025-10-21 | 6.48 | 7.06 | 6.47 | 7.06 | 7.06 | qfq | 21,560,575 | 150,262,310 | 9.97% |
| 2025-10-20 | 6.37 | 6.43 | 6.26 | 6.42 | 6.42 | qfq | 6,175,762 | 39,320,952 | 1.42% |
| 2025-10-17 | 6.41 | 6.46 | 6.30 | 6.33 | 6.33 | qfq | 5,048,960 | 32,223,795 | -0.63% |
| 2025-10-16 | 6.41 | 6.46 | 6.33 | 6.37 | 6.37 | qfq | 3,911,340 | 24,992,267 | -0.62% |
| 2025-10-15 | 6.34 | 6.43 | 6.31 | 6.41 | 6.41 | qfq | 4,130,792 | 26,395,869 | 1.58% |
| 2025-10-14 | 6.34 | 6.40 | 6.30 | 6.31 | 6.31 | qfq | 4,066,705 | 25,773,181 | 0.32% |
| 2025-10-13 | 6.17 | 6.33 | 6.06 | 6.29 | 6.29 | qfq | 4,749,981 | 29,579,751 | -0.94% |
| 2025-10-10 | 6.21 | 6.39 | 6.17 | 6.35 | 6.35 | qfq | 4,555,082 | 28,793,589 | 1.76% |
| 2025-10-09 | 6.30 | 6.34 | 6.21 | 6.24 | 6.24 | qfq | 4,637,700 | 29,017,628 | -0.79% |
| 2025-09-30 | 6.33 | 6.34 | 6.24 | 6.29 | 6.29 | qfq | 2,903,421 | 18,238,936 | 0.16% |
| 2025-09-29 | 6.27 | 6.31 | 6.09 | 6.28 | 6.28 | qfq | 4,702,113 | 29,302,941 | 0.48% |
| 2025-09-26 | 6.23 | 6.30 | 6.14 | 6.25 | 6.25 | qfq | 4,526,042 | 28,237,106 | 0.32% |
| 2025-09-25 | 6.33 | 6.40 | 6.20 | 6.23 | 6.23 | qfq | 4,629,260 | 29,069,785 | -1.27% |
| 2025-09-24 | 6.19 | 6.32 | 6.16 | 6.31 | 6.31 | qfq | 4,167,522 | 26,150,328 | 1.45% |
| 2025-09-23 | 6.25 | 6.30 | 6.01 | 6.22 | 6.22 | qfq | 6,455,482 | 39,643,131 | -0.80% |
| 2025-09-22 | 6.35 | 6.40 | 6.20 | 6.27 | 6.27 | qfq | 4,592,180 | 28,813,951 | -0.63% |
| 2025-09-19 | 6.38 | 6.40 | 6.20 | 6.31 | 6.31 | qfq | 5,405,200 | 34,015,596 | -1.10% |
| 2025-09-18 | 6.57 | 6.58 | 6.31 | 6.38 | 6.38 | qfq | 6,939,480 | 44,768,154 | -2.30% |
| 2025-09-17 | 6.67 | 6.67 | 6.51 | 6.53 | 6.53 | qfq | 4,181,823 | 27,491,224 | -1.51% |
| 2025-09-16 | 6.64 | 6.65 | 6.52 | 6.63 | 6.63 | qfq | 4,495,905 | 29,570,914 | 0.76% |
| 2025-09-15 | 6.64 | 6.65 | 6.52 | 6.58 | 6.58 | qfq | 4,051,940 | 26,652,576 | -0.60% |
| 2025-09-12 | 6.71 | 6.71 | 6.60 | 6.62 | 6.62 | qfq | 3,905,520 | 25,934,654 | -0.90% |
| 2025-09-11 | 6.69 | 6.79 | 6.52 | 6.68 | 6.68 | qfq | 5,129,160 | 33,916,430 | 0.00% |
| 2025-09-10 | 6.78 | 6.79 | 6.62 | 6.68 | 6.68 | qfq | 4,586,776 | 30,635,789 | -1.18% |
| 2025-09-09 | 6.73 | 6.84 | 6.68 | 6.76 | 6.76 | qfq | 5,934,401 | 40,139,100 | 0.15% |
| 2025-09-08 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | qfq | 5,414,161 | 36,248,938 | 2.27% |
| 2025-09-05 | 6.60 | 6.62 | 6.43 | 6.60 | 6.60 | qfq | 4,054,500 | 26,544,729 | 0.61% |
| 2025-09-04 | 6.51 | 6.67 | 6.45 | 6.56 | 6.56 | qfq | 5,868,027 | 38,673,110 | 1.08% |
| 2025-09-03 | 6.61 | 6.67 | 6.44 | 6.49 | 6.49 | qfq | 5,824,843 | 38,212,355 | -1.82% |
| 2025-09-02 | 6.65 | 6.70 | 6.50 | 6.61 | 6.61 | qfq | 7,140,840 | 47,156,045 | 0.00% |
| 2025-09-01 | 6.59 | 6.75 | 6.53 | 6.61 | 6.61 | qfq | 7,412,581 | 49,246,557 | 0.76% |
| 2025-08-29 | 6.66 | 6.68 | 6.46 | 6.56 | 6.56 | qfq | 6,876,553 | 45,306,347 | -0.91% |
| 2025-08-28 | 6.59 | 6.71 | 6.37 | 6.62 | 6.62 | qfq | 7,687,662 | 50,451,027 | 0.30% |
| 2025-08-27 | 6.94 | 7.02 | 6.56 | 6.60 | 6.60 | qfq | 8,413,220 | 56,941,179 | -4.76% |
| 2025-08-26 | 6.83 | 6.99 | 6.77 | 6.93 | 6.93 | qfq | 7,052,441 | 48,758,742 | 1.61% |
| 2025-08-25 | 6.83 | 6.87 | 6.71 | 6.82 | 6.82 | qfq | 6,008,140 | 40,909,886 | 0.15% |
| 2025-08-22 | 7.02 | 7.02 | 6.76 | 6.81 | 6.81 | qfq | 6,979,818 | 47,675,601 | -2.30% |
| 2025-08-21 | 6.92 | 7.03 | 6.87 | 6.97 | 6.97 | qfq | 6,113,486 | 42,596,809 | 0.72% |
| 2025-08-20 | 6.94 | 7.00 | 6.84 | 6.92 | 6.92 | qfq | 5,947,400 | 40,993,365 | -0.14% |
| 2025-08-19 | 6.80 | 6.99 | 6.75 | 6.93 | 6.93 | qfq | 6,600,473 | 45,601,482 | 1.91% |
| 2025-08-18 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | qfq | 7,217,721 | 49,404,771 | 0.00% |
| 2025-08-15 | 6.85 | 6.92 | 6.73 | 6.80 | 6.80 | qfq | 6,690,020 | 45,561,568 | -0.44% |
| 2025-08-14 | 7.04 | 7.06 | 6.80 | 6.83 | 6.83 | qfq | 7,154,443 | 49,497,895 | -2.98% |
| 2025-08-13 | 7.05 | 7.10 | 6.97 | 7.04 | 7.04 | qfq | 5,181,801 | 36,403,913 | -0.14% |
| 2025-08-12 | 7.14 | 7.22 | 7.02 | 7.05 | 7.05 | qfq | 5,286,743 | 37,523,298 | -1.26% |
| 2025-08-11 | 7.13 | 7.16 | 7.03 | 7.14 | 7.14 | qfq | 7,120,941 | 50,612,865 | 0.85% |
| 2025-08-08 | 6.90 | 7.16 | 6.81 | 7.08 | 7.08 | qfq | 8,728,983 | 60,935,498 | 2.76% |
| 2025-08-07 | 7.03 | 7.04 | 6.81 | 6.89 | 6.89 | qfq | 7,284,180 | 50,326,726 | -1.01% |
| 2025-08-06 | 7.15 | 7.19 | 6.90 | 6.96 | 6.96 | qfq | 7,283,116 | 51,135,733 | -2.38% |
| 2025-08-05 | 7.08 | 7.16 | 7.05 | 7.13 | 7.13 | qfq | 9,077,184 | 64,540,364 | 1.28% |
| 2025-08-04 | 7.01 | 7.08 | 6.90 | 7.04 | 7.04 | qfq | 8,664,120 | 60,643,049 | 0.28% |
| 2025-08-01 | 6.90 | 7.10 | 6.86 | 7.02 | 7.02 | qfq | 8,938,675 | 62,639,321 | 1.89% |
| 2025-07-31 | 6.91 | 7.04 | 6.85 | 6.89 | 6.89 | qfq | 7,089,043 | 49,207,526 | -1.15% |
| 2025-07-30 | 7.00 | 7.06 | 6.88 | 6.97 | 6.97 | qfq | 7,545,520 | 52,597,126 | -0.71% |
| 2025-07-29 | 6.86 | 7.17 | 6.84 | 7.02 | 7.02 | qfq | 11,199,118 | 78,296,090 | 2.03% |
| 2025-07-28 | 6.80 | 6.96 | 6.80 | 6.88 | 6.88 | qfq | 6,250,685 | 43,038,094 | 1.62% |
| 2025-07-25 | 6.86 | 6.90 | 6.76 | 6.77 | 6.77 | qfq | 6,428,540 | 43,733,599 | -1.31% |
| 2025-07-24 | 6.84 | 6.94 | 6.80 | 6.86 | 6.86 | qfq | 4,915,660 | 33,725,656 | 0.59% |
| 2025-07-23 | 6.87 | 6.94 | 6.72 | 6.82 | 6.82 | qfq | 7,407,261 | 50,556,571 | 0.00% |
| 2025-07-22 | 6.93 | 6.97 | 6.80 | 6.82 | 6.82 | qfq | 8,888,760 | 61,229,815 | -1.45% |
| 2025-07-21 | 6.94 | 7.10 | 6.82 | 6.92 | 6.92 | qfq | 12,673,990 | 87,998,918 | -0.29% |
| 2025-07-18 | 6.77 | 7.14 | 6.65 | 6.94 | 6.94 | qfq | 14,645,716 | 101,178,345 | 2.36% |
| 2025-07-17 | 6.70 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 4,898,282 | 33,139,409 | 0.74% |
| 2025-07-16 | 6.63 | 6.77 | 6.62 | 6.73 | 6.73 | qfq | 5,446,317 | 36,462,262 | 1.51% |
| 2025-07-15 | 6.71 | 6.80 | 6.49 | 6.63 | 6.63 | qfq | 8,780,881 | 58,134,137 | -1.63% |
| 2025-07-14 | 6.57 | 6.82 | 6.47 | 6.74 | 6.74 | qfq | 10,756,750 | 72,106,693 | 3.22% |
| 2025-07-11 | 6.60 | 6.98 | 6.43 | 6.53 | 6.53 | qfq | 8,329,561 | 54,691,266 | 0.31% |
| 2025-07-10 | 6.45 | 6.53 | 6.43 | 6.51 | 6.51 | qfq | 5,103,321 | 33,097,415 | 0.93% |
| 2025-07-09 | 6.50 | 6.53 | 6.40 | 6.45 | 6.45 | qfq | 6,553,641 | 42,226,466 | -0.92% |
| 2025-07-08 | 6.55 | 6.83 | 6.47 | 6.51 | 6.51 | qfq | 13,173,499 | 86,871,974 | -1.51% |
| 2025-07-07 | 6.38 | 6.80 | 6.33 | 6.61 | 6.61 | qfq | 14,731,020 | 96,845,583 | 3.61% |
| 2025-07-04 | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | qfq | 5,592,942 | 35,772,308 | -0.62% |
| 2025-07-03 | 6.39 | 6.48 | 6.33 | 6.42 | 6.42 | qfq | 6,363,422 | 40,816,683 | 0.47% |
| 2025-07-02 | 6.35 | 6.49 | 6.33 | 6.39 | 6.39 | qfq | 8,016,660 | 51,234,399 | 0.16% |
| 2025-07-01 | 6.21 | 6.69 | 6.19 | 6.38 | 6.38 | qfq | 11,621,083 | 73,845,877 | 3.24% |
| 2025-06-30 | 6.16 | 6.23 | 6.11 | 6.18 | 6.18 | qfq | 4,532,320 | 28,013,259 | 1.15% |
| 2025-06-27 | 6.09 | 6.19 | 6.07 | 6.11 | 6.11 | qfq | 3,593,941 | 21,976,860 | 0.33% |
| 2025-06-26 | 6.15 | 6.19 | 6.04 | 6.09 | 6.09 | qfq | 3,897,220 | 23,795,304 | -0.81% |
| 2025-06-25 | 6.19 | 6.22 | 6.06 | 6.14 | 6.14 | qfq | 5,349,741 | 32,755,508 | -0.97% |
| 2025-06-24 | 6.00 | 6.22 | 5.97 | 6.20 | 6.20 | qfq | 7,272,602 | 44,800,269 | 3.68% |
| 2025-06-23 | 5.79 | 6.00 | 5.74 | 5.98 | 5.98 | qfq | 6,265,300 | 37,002,181 | 3.28% |
| 2025-06-20 | 5.84 | 6.01 | 5.78 | 5.79 | 5.79 | qfq | 6,949,500 | 40,701,178 | -0.34% |
| 2025-06-19 | 5.95 | 5.99 | 5.76 | 5.81 | 5.81 | qfq | 6,276,540 | 36,700,235 | -2.84% |
| 2025-06-18 | 6.04 | 6.10 | 5.94 | 5.98 | 5.98 | qfq | 6,104,588 | 36,628,152 | -1.64% |
| 2025-06-17 | 6.19 | 6.34 | 6.04 | 6.08 | 6.08 | qfq | 7,670,042 | 47,235,632 | -0.82% |
| 2025-06-16 | 6.12 | 6.28 | 6.07 | 6.13 | 6.13 | qfq | 6,270,118 | 38,685,564 | -0.16% |
| 2025-06-13 | 6.25 | 6.27 | 6.05 | 6.14 | 6.14 | qfq | 6,464,507 | 39,743,317 | -1.76% |
| 2025-06-12 | 6.25 | 6.30 | 6.19 | 6.25 | 6.25 | qfq | 4,612,683 | 28,824,209 | -0.48% |
| 2025-06-11 | 6.26 | 6.36 | 6.25 | 6.28 | 6.28 | qfq | 4,072,616 | 25,670,314 | -0.16% |
| 2025-06-10 | 6.34 | 6.37 | 6.19 | 6.29 | 6.29 | qfq | 5,788,420 | 36,398,006 | 0.00% |
| 2025-06-09 | 6.20 | 6.31 | 6.18 | 6.29 | 6.29 | qfq | 4,996,781 | 31,360,162 | 1.62% |
| 2025-06-06 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | qfq | 5,552,328 | 34,136,025 | 1.64% |
| 2025-06-05 | 6.25 | 6.26 | 6.03 | 6.09 | 6.09 | qfq | 5,722,061 | 35,027,137 | -2.25% |
| 2025-06-04 | 6.26 | 6.26 | 6.17 | 6.23 | 6.23 | qfq | 4,791,640 | 29,777,867 | -0.32% |
| 2025-06-03 | 6.06 | 6.26 | 6.03 | 6.25 | 6.25 | qfq | 7,191,640 | 44,636,712 | 2.80% |
| 2025-05-30 | 6.10 | 6.20 | 6.00 | 6.08 | 6.08 | qfq | 6,145,237 | 37,532,143 | -0.82% |
| 2025-05-29 | 5.95 | 6.13 | 5.91 | 6.13 | 6.13 | qfq | 5,658,320 | 34,394,700 | 3.03% |
| 2025-05-28 | 6.06 | 6.09 | 5.91 | 5.95 | 5.95 | qfq | 3,474,381 | 20,723,744 | -1.65% |
| 2025-05-27 | 5.92 | 6.05 | 5.87 | 6.05 | 6.05 | qfq | 5,796,240 | 34,793,716 | 2.02% |
| 2025-05-26 | 5.97 | 6.02 | 5.85 | 5.93 | 5.93 | qfq | 4,588,320 | 27,193,169 | -0.17% |
| 2025-05-23 | 5.91 | 6.07 | 5.90 | 5.94 | 5.94 | qfq | 5,285,380 | 31,734,966 | 0.17% |
| 2025-05-22 | 5.97 | 6.05 | 5.86 | 5.93 | 5.93 | qfq | 5,701,651 | 33,894,851 | -1.50% |
| 2025-05-21 | 6.06 | 6.11 | 6.00 | 6.02 | 6.02 | qfq | 4,955,160 | 29,953,709 | -0.99% |
| 2025-05-20 | 5.98 | 6.09 | 5.98 | 6.08 | 6.08 | qfq | 3,786,740 | 22,880,084 | 1.33% |
| 2025-05-19 | 5.95 | 6.03 | 5.90 | 6.00 | 6.00 | qfq | 5,308,111 | 31,734,609 | 1.18% |
| 2025-05-16 | 5.84 | 5.96 | 5.79 | 5.93 | 5.93 | qfq | 5,660,424 | 33,402,014 | 1.54% |
| 2025-05-15 | 5.76 | 5.92 | 5.72 | 5.84 | 5.84 | qfq | 5,386,641 | 31,405,820 | 1.57% |
| 2025-05-14 | 5.75 | 5.83 | 5.71 | 5.75 | 5.75 | qfq | 3,355,938 | 19,324,097 | -0.52% |
| 2025-05-13 | 5.79 | 5.83 | 5.75 | 5.78 | 5.78 | qfq | 4,041,120 | 23,394,935 | 0.52% |
| 2025-05-12 | 5.78 | 5.80 | 5.63 | 5.75 | 5.75 | qfq | 4,235,366 | 24,138,901 | 0.52% |
| 2025-05-09 | 5.72 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 3,617,540 | 20,686,386 | 0.00% |
| 2025-05-08 | 5.62 | 5.73 | 5.61 | 5.72 | 5.72 | qfq | 3,553,040 | 20,254,614 | 0.88% |
| 2025-05-07 | 5.61 | 5.69 | 5.61 | 5.67 | 5.67 | qfq | 3,939,840 | 22,279,915 | 1.25% |
| 2025-05-06 | 5.57 | 5.60 | 5.44 | 5.60 | 5.60 | qfq | 4,049,312 | 22,504,617 | 2.00% |
| 2025-04-30 | 5.38 | 5.55 | 5.38 | 5.49 | 5.49 | qfq | 5,103,040 | 28,087,786 | 2.23% |
| 2025-04-29 | 5.23 | 5.43 | 5.21 | 5.37 | 5.37 | qfq | 5,105,581 | 27,417,401 | 2.29% |
| 2025-04-28 | 5.28 | 5.36 | 5.17 | 5.25 | 5.25 | qfq | 3,519,700 | 18,483,934 | -0.57% |
| 2025-04-25 | 5.33 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 3,563,920 | 18,857,892 | -0.94% |
| 2025-04-24 | 5.35 | 5.40 | 5.25 | 5.33 | 5.33 | qfq | 4,493,160 | 24,024,279 | 0.19% |
| 2025-04-23 | 5.32 | 5.39 | 5.29 | 5.32 | 5.32 | qfq | 3,395,421 | 18,136,762 | 0.19% |
| 2025-04-22 | 5.29 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 3,890,670 | 20,557,337 | 0.95% |
| 2025-04-21 | 5.19 | 5.30 | 5.13 | 5.26 | 5.26 | qfq | 5,046,420 | 26,432,581 | 1.15% |
| 2025-04-18 | 5.20 | 5.30 | 5.11 | 5.20 | 5.20 | qfq | 5,158,281 | 26,739,106 | 0.00% |
| 2025-04-17 | 5.10 | 5.29 | 5.10 | 5.20 | 5.20 | qfq | 4,876,720 | 25,515,765 | 0.78% |
| 2025-04-16 | 5.31 | 5.31 | 5.04 | 5.16 | 5.16 | qfq | 5,508,600 | 28,379,883 | -2.64% |
| 2025-04-15 | 5.22 | 5.37 | 5.22 | 5.30 | 5.30 | qfq | 4,821,460 | 25,549,894 | 1.15% |
| 2025-04-14 | 5.18 | 5.33 | 5.16 | 5.24 | 5.24 | qfq | 6,714,968 | 35,330,206 | 2.34% |
| 2025-04-11 | 5.15 | 5.27 | 5.09 | 5.12 | 5.12 | qfq | 5,454,280 | 28,223,881 | -1.35% |
| 2025-04-10 | 5.05 | 5.23 | 5.05 | 5.19 | 5.19 | qfq | 7,824,102 | 40,355,011 | 3.59% |
| 2025-04-09 | 5.01 | 5.09 | 4.63 | 5.01 | 5.01 | qfq | 11,530,620 | 56,218,273 | -2.53% |
| 2025-04-08 | 5.08 | 5.40 | 4.91 | 5.14 | 5.14 | qfq | 11,973,620 | 60,783,848 | -0.19% |
| 2025-04-07 | 5.50 | 5.55 | 5.15 | 5.15 | 5.15 | qfq | 6,948,000 | 36,276,696 | -9.97% |
| 2025-04-03 | 5.61 | 5.82 | 5.61 | 5.72 | 5.72 | qfq | 5,550,342 | 31,725,132 | 1.60% |
| 2025-04-02 | 5.71 | 5.75 | 5.62 | 5.63 | 5.63 | qfq | 3,737,340 | 21,218,016 | -1.40% |
| 2025-04-01 | 5.45 | 5.84 | 5.43 | 5.71 | 5.71 | qfq | 9,368,663 | 53,477,725 | 4.77% |
| 2025-03-31 | 5.55 | 5.59 | 5.40 | 5.45 | 5.45 | qfq | 5,994,422 | 32,722,767 | -3.37% |
| 2025-03-28 | 5.75 | 5.85 | 5.63 | 5.64 | 5.64 | qfq | 5,917,980 | 33,882,124 | -1.57% |
| 2025-03-27 | 5.73 | 5.78 | 5.57 | 5.73 | 5.73 | qfq | 4,997,922 | 28,376,830 | 0.00% |
| 2025-03-26 | 5.50 | 5.76 | 5.48 | 5.73 | 5.73 | qfq | 6,555,460 | 37,241,850 | 3.24% |
| 2025-03-25 | 5.48 | 5.58 | 5.40 | 5.55 | 5.55 | qfq | 5,468,060 | 30,068,454 | 1.65% |
| 2025-03-24 | 5.75 | 5.81 | 5.37 | 5.46 | 5.46 | qfq | 8,266,980 | 45,740,266 | -5.37% |
| 2025-03-21 | 5.88 | 5.95 | 5.75 | 5.77 | 5.77 | qfq | 4,678,241 | 27,151,519 | -1.70% |
| 2025-03-20 | 5.80 | 5.95 | 5.73 | 5.87 | 5.87 | qfq | 5,117,877 | 29,993,230 | 1.21% |
| 2025-03-19 | 5.83 | 5.90 | 5.76 | 5.80 | 5.80 | qfq | 4,285,400 | 24,968,122 | -1.02% |
| 2025-03-18 | 5.89 | 5.91 | 5.80 | 5.86 | 5.86 | qfq | 4,256,920 | 24,845,556 | -0.51% |
| 2025-03-17 | 5.93 | 5.93 | 5.83 | 5.89 | 5.89 | qfq | 4,080,720 | 24,030,176 | -0.17% |
| 2025-03-14 | 5.73 | 5.90 | 5.70 | 5.90 | 5.90 | qfq | 9,343,560 | 54,451,741 | 2.43% |
| 2025-03-13 | 5.70 | 5.76 | 5.63 | 5.76 | 5.76 | qfq | 4,279,724 | 24,367,388 | 0.70% |
| 2025-03-12 | 5.80 | 5.81 | 5.70 | 5.72 | 5.72 | qfq | 4,826,280 | 27,645,564 | -0.87% |
| 2025-03-11 | 5.70 | 5.77 | 5.66 | 5.77 | 5.77 | qfq | 4,329,000 | 24,717,406 | 0.00% |
| 2025-03-10 | 5.64 | 5.85 | 5.59 | 5.77 | 5.77 | qfq | 10,189,147 | 58,486,254 | 3.59% |
| 2025-03-07 | 5.59 | 5.70 | 5.52 | 5.57 | 5.57 | qfq | 4,743,540 | 26,526,584 | -0.54% |
| 2025-03-06 | 5.52 | 5.62 | 5.44 | 5.60 | 5.60 | qfq | 5,676,260 | 31,496,094 | 1.45% |
| 2025-03-05 | 5.64 | 5.65 | 5.43 | 5.52 | 5.52 | qfq | 6,794,760 | 37,305,774 | -2.65% |
| 2025-03-04 | 5.69 | 5.69 | 5.60 | 5.67 | 5.67 | qfq | 4,432,540 | 25,007,879 | 0.18% |
| 2025-03-03 | 5.64 | 5.79 | 5.62 | 5.66 | 5.66 | qfq | 5,740,460 | 32,755,377 | 0.89% |
| 2025-02-28 | 5.77 | 5.83 | 5.58 | 5.61 | 5.61 | qfq | 6,423,400 | 36,509,953 | -3.28% |
| 2025-02-27 | 5.70 | 5.82 | 5.64 | 5.80 | 5.80 | qfq | 8,392,032 | 48,034,556 | 2.11% |
| 2025-02-26 | 5.65 | 5.71 | 5.62 | 5.68 | 5.68 | qfq | 4,149,007 | 23,515,906 | 1.25% |
| 2025-02-25 | 5.68 | 5.71 | 5.59 | 5.61 | 5.61 | qfq | 4,270,140 | 24,073,587 | -1.58% |
| 2025-02-24 | 5.69 | 5.75 | 5.60 | 5.70 | 5.70 | qfq | 5,649,420 | 32,095,916 | 0.18% |
| 2025-02-21 | 5.76 | 5.79 | 5.57 | 5.69 | 5.69 | qfq | 7,116,240 | 40,202,072 | -1.04% |
| 2025-02-20 | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 6,058,360 | 34,740,079 | 1.41% |
| 2025-02-19 | 5.57 | 5.68 | 5.56 | 5.67 | 5.67 | qfq | 5,732,280 | 32,268,456 | 1.98% |
| 2025-02-18 | 5.89 | 5.89 | 5.55 | 5.56 | 5.56 | qfq | 11,269,660 | 63,984,197 | -5.28% |
| 2025-02-17 | 5.71 | 5.93 | 5.65 | 5.87 | 5.87 | qfq | 6,881,815 | 39,996,915 | 2.80% |
| 2025-02-14 | 5.70 | 5.81 | 5.69 | 5.71 | 5.71 | qfq | 6,367,635 | 36,600,445 | 0.18% |
| 2025-02-13 | 5.75 | 5.88 | 5.70 | 5.70 | 5.70 | qfq | 6,967,480 | 40,253,311 | -1.04% |
| 2025-02-12 | 5.77 | 5.78 | 5.70 | 5.76 | 5.76 | qfq | 4,277,520 | 24,534,329 | 0.00% |
| 2025-02-11 | 5.83 | 5.85 | 5.69 | 5.76 | 5.76 | qfq | 5,133,660 | 29,413,929 | -1.20% |
| 2025-02-10 | 5.65 | 5.83 | 5.65 | 5.83 | 5.83 | qfq | 6,789,327 | 39,102,036 | 3.19% |
| 2025-02-07 | 5.59 | 5.69 | 5.55 | 5.65 | 5.65 | qfq | 6,159,386 | 34,691,992 | 1.07% |
| 2025-02-06 | 5.55 | 5.59 | 5.43 | 5.59 | 5.59 | qfq | 5,912,819 | 32,690,156 | 0.54% |
| 2025-02-05 | 5.65 | 5.70 | 5.51 | 5.56 | 5.56 | qfq | 5,320,420 | 29,774,837 | 0.36% |
| 2025-01-27 | 5.61 | 5.74 | 5.51 | 5.54 | 5.54 | qfq | 5,832,428 | 32,778,379 | -1.77% |
| 2025-01-24 | 5.82 | 5.85 | 5.60 | 5.64 | 5.64 | qfq | 9,686,487 | 54,752,647 | -3.09% |
| 2025-01-23 | 5.84 | 6.03 | 5.76 | 5.82 | 5.82 | qfq | 15,934,199 | 93,972,073 | -0.34% |
| 2025-01-22 | 5.27 | 5.84 | 5.26 | 5.84 | 5.84 | qfq | 16,276,834 | 91,933,668 | 9.98% |
| 2025-01-21 | 5.40 | 5.44 | 5.23 | 5.31 | 5.31 | qfq | 5,972,082 | 31,661,947 | -1.67% |
| 2025-01-20 | 5.23 | 5.43 | 5.10 | 5.40 | 5.40 | qfq | 7,936,483 | 42,120,598 | -0.18% |
| 2025-01-17 | 5.48 | 5.54 | 5.36 | 5.41 | 5.41 | qfq | 6,651,650 | 35,960,261 | -1.99% |
| 2025-01-16 | 5.45 | 5.62 | 5.45 | 5.52 | 5.52 | qfq | 6,320,500 | 35,055,907 | 1.28% |
| 2025-01-15 | 5.60 | 5.64 | 5.41 | 5.45 | 5.45 | qfq | 7,493,660 | 41,095,509 | -3.02% |
| 2025-01-14 | 5.42 | 5.64 | 5.42 | 5.62 | 5.62 | qfq | 8,277,300 | 46,063,909 | 3.88% |
| 2025-01-13 | 5.49 | 5.51 | 5.17 | 5.41 | 5.41 | qfq | 9,769,960 | 52,218,546 | -1.28% |
| 2025-01-10 | 6.00 | 6.15 | 5.48 | 5.48 | 5.48 | qfq | 16,675,597 | 95,799,571 | -9.27% |
| 2025-01-09 | 6.25 | 6.25 | 6.00 | 6.04 | 6.04 | qfq | 16,798,299 | 102,473,339 | -4.58% |
| 2025-01-08 | 6.25 | 6.51 | 6.13 | 6.33 | 6.33 | qfq | 21,682,673 | 136,963,598 | 0.48% |
| 2025-01-07 | 6.26 | 6.35 | 5.91 | 6.30 | 6.30 | qfq | 25,524,294 | 156,139,086 | -2.93% |
| 2025-01-06 | 6.30 | 6.86 | 6.13 | 6.49 | 6.49 | qfq | 38,202,489 | 248,811,341 | -0.15% |
| 2025-01-03 | 5.85 | 6.52 | 5.76 | 6.50 | 6.50 | qfq | 38,018,336 | 243,006,102 | 9.61% |
| 2025-01-02 | 6.10 | 6.24 | 5.83 | 5.93 | 5.93 | qfq | 19,781,539 | 118,756,735 | -4.05% |
| 2024-12-31 | 5.62 | 6.18 | 5.61 | 6.18 | 6.18 | qfq | 17,059,277 | 102,350,421 | 9.96% |
| 2024-12-30 | 5.75 | 5.75 | 5.53 | 5.62 | 5.62 | qfq | 3,817,280 | 21,425,531 | -1.75% |
| 2024-12-27 | 5.59 | 5.80 | 5.55 | 5.72 | 5.72 | qfq | 4,728,380 | 27,050,607 | 2.33% |
| 2024-12-26 | 5.54 | 5.67 | 5.49 | 5.59 | 5.59 | qfq | 3,972,000 | 22,242,193 | 0.90% |
| 2024-12-25 | 5.74 | 5.80 | 5.48 | 5.54 | 5.54 | qfq | 4,630,120 | 25,775,022 | -2.98% |
| 2024-12-24 | 5.83 | 5.84 | 5.61 | 5.71 | 5.71 | qfq | 5,235,440 | 29,799,426 | -1.04% |
| 2024-12-23 | 6.23 | 6.26 | 5.70 | 5.77 | 5.77 | qfq | 9,875,793 | 57,956,854 | -7.53% |
| 2024-12-20 | 6.23 | 6.29 | 6.13 | 6.24 | 6.24 | qfq | 5,870,957 | 36,473,839 | 0.32% |
| 2024-12-19 | 6.21 | 6.31 | 6.11 | 6.22 | 6.22 | qfq | 6,156,045 | 38,179,708 | -1.11% |
| 2024-12-18 | 6.36 | 6.39 | 6.17 | 6.29 | 6.29 | qfq | 5,285,640 | 33,276,709 | -0.94% |
| 2024-12-17 | 6.75 | 6.76 | 6.29 | 6.35 | 6.35 | qfq | 10,460,640 | 67,368,970 | -5.93% |
| 2024-12-16 | 6.76 | 6.88 | 6.70 | 6.75 | 6.75 | qfq | 6,847,160 | 46,620,178 | -0.15% |
| 2024-12-13 | 6.73 | 7.09 | 6.72 | 6.76 | 6.76 | qfq | 12,279,920 | 84,128,658 | 0.00% |
| 2024-12-12 | 6.67 | 6.76 | 6.66 | 6.76 | 6.76 | qfq | 7,185,813 | 48,267,252 | 0.90% |
| 2024-12-11 | 6.63 | 6.73 | 6.60 | 6.70 | 6.70 | qfq | 6,367,720 | 42,466,516 | 0.75% |
| 2024-12-10 | 6.81 | 6.88 | 6.60 | 6.65 | 6.65 | qfq | 10,304,920 | 69,134,023 | -0.60% |
| 2024-12-09 | 6.53 | 6.85 | 6.53 | 6.69 | 6.69 | qfq | 12,276,406 | 81,911,153 | 1.67% |
| 2024-12-06 | 6.45 | 6.58 | 6.41 | 6.58 | 6.58 | qfq | 6,376,320 | 41,569,026 | 1.70% |
| 2024-12-05 | 6.41 | 6.48 | 6.36 | 6.47 | 6.47 | qfq | 5,437,186 | 34,979,172 | 0.31% |
| 2024-12-04 | 6.62 | 6.62 | 6.40 | 6.45 | 6.45 | qfq | 9,415,480 | 61,088,986 | -3.01% |
| 2024-12-03 | 6.69 | 6.86 | 6.61 | 6.65 | 6.65 | qfq | 9,857,720 | 66,326,756 | -1.04% |
| 2024-12-02 | 6.64 | 6.74 | 6.51 | 6.72 | 6.72 | qfq | 10,576,682 | 70,298,322 | 1.05% |
| 2024-11-29 | 6.70 | 6.94 | 6.58 | 6.65 | 6.65 | qfq | 13,948,642 | 93,492,327 | -1.63% |
| 2024-11-28 | 6.60 | 6.88 | 6.60 | 6.76 | 6.76 | qfq | 16,256,762 | 109,093,628 | 1.65% |
| 2024-11-27 | 6.65 | 6.74 | 6.37 | 6.65 | 6.65 | qfq | 12,668,114 | 82,952,066 | 1.37% |
| 2024-11-26 | 6.60 | 6.81 | 6.48 | 6.56 | 6.56 | qfq | 18,706,354 | 124,015,108 | -1.35% |
| 2024-11-25 | 6.39 | 6.89 | 6.28 | 6.65 | 6.65 | qfq | 19,083,168 | 125,480,419 | 5.06% |
| 2024-11-22 | 6.60 | 6.78 | 6.33 | 6.33 | 6.33 | qfq | 17,161,729 | 112,775,935 | -3.95% |
| 2024-11-21 | 6.66 | 6.83 | 6.50 | 6.59 | 6.59 | qfq | 23,767,336 | 157,189,478 | -1.49% |
| 2024-11-20 | 6.60 | 6.99 | 6.57 | 6.69 | 6.69 | qfq | 44,221,981 | 297,133,255 | 4.37% |
| 2024-11-19 | 5.86 | 6.41 | 5.86 | 6.41 | 6.41 | qfq | 21,281,930 | 133,595,414 | 9.95% |
| 2024-11-18 | 6.20 | 6.27 | 5.78 | 5.83 | 5.83 | qfq | 14,666,321 | 87,645,585 | -5.82% |
| 2024-11-15 | 6.26 | 6.54 | 6.16 | 6.19 | 6.19 | qfq | 21,802,307 | 137,700,817 | -2.52% |
| 2024-11-14 | 6.02 | 6.61 | 5.90 | 6.35 | 6.35 | qfq | 29,193,192 | 183,634,102 | 5.31% |
| 2024-11-13 | 6.15 | 6.16 | 5.90 | 6.03 | 6.03 | qfq | 7,886,508 | 47,363,256 | -2.11% |
| 2024-11-12 | 6.04 | 6.27 | 6.00 | 6.16 | 6.16 | qfq | 12,571,820 | 77,648,995 | 1.99% |
| 2024-11-11 | 6.04 | 6.07 | 5.91 | 6.04 | 6.04 | qfq | 6,397,722 | 38,268,876 | 0.00% |
| 2024-11-08 | 6.15 | 6.19 | 5.89 | 6.04 | 6.04 | qfq | 9,750,900 | 58,653,841 | -0.82% |
| 2024-11-07 | 5.83 | 6.10 | 5.78 | 6.09 | 6.09 | qfq | 10,296,681 | 61,773,773 | 3.92% |
| 2024-11-06 | 5.82 | 5.87 | 5.69 | 5.86 | 5.86 | qfq | 9,291,001 | 53,948,443 | 0.69% |
| 2024-11-05 | 5.78 | 5.84 | 5.75 | 5.82 | 5.82 | qfq | 7,767,532 | 45,087,655 | 0.69% |
| 2024-11-04 | 5.72 | 5.79 | 5.66 | 5.78 | 5.78 | qfq | 4,945,340 | 28,349,319 | 1.23% |
| 2024-11-01 | 5.88 | 5.94 | 5.65 | 5.71 | 5.71 | qfq | 10,033,681 | 57,774,997 | -2.73% |
| 2024-10-31 | 5.71 | 6.09 | 5.71 | 5.87 | 5.87 | qfq | 13,829,888 | 81,852,025 | 2.62% |
| 2024-10-30 | 5.71 | 5.82 | 5.65 | 5.72 | 5.72 | qfq | 7,723,989 | 44,227,804 | 0.00% |
| 2024-10-29 | 5.89 | 6.07 | 5.71 | 5.72 | 5.72 | qfq | 14,845,816 | 86,208,478 | -3.87% |
| 2024-10-28 | 5.62 | 6.01 | 5.62 | 5.95 | 5.95 | qfq | 25,741,554 | 151,150,859 | -2.30% |
| 2024-10-25 | 5.81 | 6.22 | 5.73 | 6.09 | 6.09 | qfq | 16,215,680 | 97,457,559 | 4.82% |
| 2024-10-24 | 5.65 | 5.86 | 5.60 | 5.81 | 5.81 | qfq | 9,844,360 | 56,892,720 | 2.83% |
| 2024-10-23 | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 7,471,449 | 42,265,054 | -0.70% |
| 2024-10-22 | 5.50 | 5.78 | 5.48 | 5.69 | 5.69 | qfq | 9,677,748 | 54,702,101 | 3.83% |
| 2024-10-21 | 5.53 | 5.56 | 5.44 | 5.48 | 5.48 | qfq | 6,238,920 | 34,241,382 | -1.08% |
| 2024-10-18 | 5.45 | 5.59 | 5.41 | 5.54 | 5.54 | qfq | 7,663,559 | 42,270,073 | 2.40% |
| 2024-10-17 | 5.46 | 5.54 | 5.40 | 5.41 | 5.41 | qfq | 4,980,160 | 27,140,190 | -0.92% |
| 2024-10-16 | 5.33 | 5.48 | 5.33 | 5.46 | 5.46 | qfq | 4,124,020 | 22,388,130 | 1.49% |
| 2024-10-15 | 5.51 | 5.51 | 5.37 | 5.38 | 5.38 | qfq | 4,990,702 | 27,204,964 | -1.65% |
| 2024-10-14 | 5.39 | 5.48 | 5.29 | 5.47 | 5.47 | qfq | 6,519,760 | 35,288,549 | 2.05% |
| 2024-10-11 | 5.56 | 5.58 | 5.32 | 5.36 | 5.36 | qfq | 8,244,700 | 44,738,143 | -3.42% |
| 2024-10-10 | 5.55 | 5.71 | 5.48 | 5.55 | 5.55 | qfq | 9,407,641 | 52,711,922 | 1.46% |
| 2024-10-09 | 5.97 | 5.97 | 5.47 | 5.47 | 5.47 | qfq | 13,156,940 | 74,515,284 | -9.59% |
| 2024-10-08 | 6.40 | 6.43 | 5.77 | 6.05 | 6.05 | qfq | 18,981,309 | 114,550,667 | 3.07% |
| 2024-09-30 | 5.65 | 5.93 | 5.46 | 5.87 | 5.87 | qfq | 14,165,733 | 81,029,016 | 7.51% |
| 2024-09-27 | 5.35 | 5.55 | 5.24 | 5.46 | 5.46 | qfq | 8,149,208 | 43,952,101 | 4.00% |
| 2024-09-26 | 5.12 | 5.27 | 5.12 | 5.25 | 5.25 | qfq | 4,751,704 | 24,726,073 | 1.94% |
| 2024-09-25 | 5.11 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 5,575,140 | 28,865,541 | 1.38% |
| 2024-09-24 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 4,643,173 | 23,389,804 | 2.42% |
| 2024-09-23 | 4.95 | 5.01 | 4.91 | 4.96 | 4.96 | qfq | 2,801,544 | 13,905,223 | 0.81% |
| 2024-09-20 | 5.02 | 5.02 | 4.88 | 4.92 | 4.92 | qfq | 3,471,432 | 17,136,956 | -1.99% |
| 2024-09-19 | 4.81 | 5.02 | 4.78 | 5.02 | 5.02 | qfq | 6,096,782 | 30,136,011 | 4.80% |
| 2024-09-18 | 4.97 | 5.02 | 4.69 | 4.79 | 4.79 | qfq | 5,905,380 | 28,366,865 | -3.43% |
| 2024-09-13 | 5.00 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 3,461,860 | 17,276,428 | -0.40% |
| 2024-09-12 | 4.86 | 5.00 | 4.86 | 4.98 | 4.98 | qfq | 4,021,420 | 19,960,237 | 2.05% |
| 2024-09-11 | 4.92 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 3,053,741 | 14,989,915 | -1.81% |
| 2024-09-10 | 4.95 | 5.02 | 4.86 | 4.97 | 4.97 | qfq | 3,864,821 | 19,083,508 | 0.81% |
| 2024-09-09 | 4.87 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 3,090,360 | 15,210,835 | 1.23% |
| 2024-09-06 | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 2,776,290 | 13,648,292 | -1.62% |
| 2024-09-05 | 4.87 | 4.97 | 4.87 | 4.95 | 4.95 | qfq | 2,582,520 | 12,747,702 | 1.85% |
| 2024-09-04 | 4.88 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 2,372,720 | 11,580,217 | -0.82% |
| 2024-09-03 | 4.93 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 3,320,520 | 16,354,089 | -1.61% |
| 2024-09-02 | 5.00 | 5.06 | 4.91 | 4.98 | 4.98 | qfq | 2,674,340 | 13,388,552 | -0.80% |
| 2024-08-30 | 4.98 | 5.11 | 4.93 | 5.02 | 5.02 | qfq | 4,475,180 | 22,533,271 | 0.60% |
| 2024-08-29 | 5.01 | 5.02 | 4.90 | 4.99 | 4.99 | qfq | 2,749,100 | 13,688,716 | -0.20% |
| 2024-08-28 | 4.94 | 5.08 | 4.89 | 5.00 | 5.00 | qfq | 3,513,720 | 17,574,707 | 1.42% |
| 2024-08-27 | 4.98 | 5.04 | 4.91 | 4.93 | 4.93 | qfq | 2,749,960 | 13,674,961 | -0.40% |
| 2024-08-26 | 4.89 | 4.98 | 4.80 | 4.95 | 4.95 | qfq | 3,409,320 | 16,744,720 | 2.70% |
| 2024-08-23 | 4.98 | 4.99 | 4.82 | 4.82 | 4.82 | qfq | 5,532,320 | 27,012,306 | -3.41% |
| 2024-08-22 | 5.06 | 5.19 | 4.99 | 4.99 | 4.99 | qfq | 6,790,400 | 34,529,361 | -1.19% |
| 2024-08-21 | 5.00 | 5.14 | 4.96 | 5.05 | 5.05 | qfq | 7,257,840 | 36,611,168 | 0.80% |
| 2024-08-20 | 5.09 | 5.14 | 4.99 | 5.01 | 5.01 | qfq | 4,620,700 | 23,306,758 | -1.57% |
| 2024-08-19 | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | qfq | 5,688,242 | 29,135,471 | -1.17% |
| 2024-08-16 | 5.16 | 5.19 | 5.05 | 5.15 | 5.15 | qfq | 7,218,132 | 37,041,201 | 0.39% |
| 2024-08-15 | 5.15 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 8,557,122 | 43,766,114 | 0.00% |
| 2024-08-14 | 5.22 | 5.22 | 5.08 | 5.13 | 5.13 | qfq | 7,615,857 | 39,035,352 | -1.54% |
| 2024-08-13 | 5.22 | 5.25 | 5.11 | 5.21 | 5.21 | qfq | 10,928,220 | 56,611,656 | -1.14% |
| 2024-08-12 | 5.39 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 17,369,414 | 92,446,186 | -4.70% |
| 2024-08-09 | 5.85 | 5.86 | 5.40 | 5.53 | 5.53 | qfq | 32,430,636 | 180,643,009 | -4.82% |
| 2024-08-08 | 5.42 | 5.81 | 5.39 | 5.81 | 5.81 | qfq | 24,659,044 | 141,185,287 | 10.04% |
| 2024-08-07 | 5.30 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 3,416,182 | 18,041,759 | -0.94% |
| 2024-08-06 | 5.15 | 5.34 | 5.12 | 5.33 | 5.33 | qfq | 5,787,508 | 30,393,519 | 4.51% |
| 2024-08-05 | 5.26 | 5.35 | 5.10 | 5.10 | 5.10 | qfq | 5,497,961 | 28,674,302 | -3.77% |
| 2024-08-02 | 5.21 | 5.42 | 5.21 | 5.30 | 5.30 | qfq | 6,551,988 | 35,038,724 | 0.95% |
| 2024-08-01 | 5.18 | 5.35 | 5.17 | 5.25 | 5.25 | qfq | 6,837,680 | 36,116,135 | 1.55% |
| 2024-07-31 | 4.93 | 5.17 | 4.89 | 5.17 | 5.17 | qfq | 6,771,180 | 34,340,527 | 4.23% |
| 2024-07-30 | 5.09 | 5.11 | 4.93 | 4.96 | 4.96 | qfq | 5,006,120 | 25,009,689 | 0.40% |
| 2024-07-29 | 4.92 | 5.01 | 4.80 | 4.94 | 4.94 | qfq | 3,459,240 | 16,989,345 | 1.86% |
| 2024-07-26 | 4.80 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 2,451,720 | 11,896,679 | 1.25% |
| 2024-07-25 | 4.82 | 4.87 | 4.74 | 4.79 | 4.79 | qfq | 2,672,970 | 12,830,249 | -0.62% |
| 2024-07-24 | 4.91 | 4.95 | 4.78 | 4.82 | 4.82 | qfq | 4,134,037 | 20,037,717 | -2.03% |
| 2024-07-23 | 5.05 | 5.10 | 4.91 | 4.92 | 4.92 | qfq | 3,877,837 | 19,375,244 | -2.57% |
| 2024-07-22 | 5.04 | 5.10 | 4.95 | 5.05 | 5.05 | qfq | 5,818,340 | 29,178,748 | -1.17% |
| 2024-07-19 | 4.85 | 5.20 | 4.80 | 5.11 | 5.11 | qfq | 9,587,001 | 48,435,437 | 5.58% |
| 2024-07-18 | 4.80 | 4.87 | 4.71 | 4.84 | 4.84 | qfq | 3,550,940 | 16,967,594 | 0.41% |
| 2024-07-17 | 4.88 | 4.92 | 4.80 | 4.82 | 4.82 | qfq | 2,637,820 | 12,808,719 | -0.62% |
| 2024-07-16 | 4.89 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 2,397,940 | 11,642,203 | -0.82% |
| 2024-07-15 | 5.01 | 5.01 | 4.85 | 4.89 | 4.89 | qfq | 4,325,706 | 21,160,252 | -2.40% |
| 2024-07-12 | 5.00 | 5.12 | 4.98 | 5.01 | 5.01 | qfq | 5,035,401 | 25,436,770 | 0.40% |
| 2024-07-11 | 4.99 | 5.04 | 4.80 | 4.99 | 4.99 | qfq | 6,889,979 | 34,247,604 | 1.22% |
| 2024-07-10 | 4.97 | 5.06 | 4.88 | 4.93 | 4.93 | qfq | 3,514,627 | 17,451,409 | -1.60% |
| 2024-07-09 | 5.01 | 5.02 | 4.82 | 5.01 | 5.01 | qfq | 5,966,381 | 29,419,334 | 0.40% |
| 2024-07-08 | 5.20 | 5.24 | 4.96 | 4.99 | 4.99 | qfq | 6,262,962 | 31,528,193 | -4.04% |
| 2024-07-05 | 5.05 | 5.22 | 4.96 | 5.20 | 5.20 | qfq | 5,419,700 | 27,693,348 | 2.97% |
| 2024-07-04 | 5.35 | 5.39 | 5.03 | 5.05 | 5.05 | qfq | 7,343,323 | 37,853,570 | -5.78% |
| 2024-07-03 | 5.42 | 5.63 | 5.34 | 5.36 | 5.36 | qfq | 11,170,341 | 60,939,189 | -2.01% |
| 2024-07-02 | 5.18 | 5.60 | 5.12 | 5.47 | 5.47 | qfq | 13,195,443 | 71,067,705 | 5.39% |
| 2024-07-01 | 5.03 | 5.31 | 5.00 | 5.19 | 5.19 | qfq | 8,889,400 | 46,007,583 | 4.01% |
| 2024-06-28 | 4.98 | 5.12 | 4.94 | 4.99 | 4.99 | qfq | 4,092,800 | 20,559,837 | 0.20% |
| 2024-06-27 | 5.03 | 5.16 | 4.98 | 4.98 | 4.98 | qfq | 4,678,682 | 23,694,059 | -1.39% |
| 2024-06-26 | 4.92 | 5.07 | 4.85 | 5.05 | 5.05 | qfq | 5,686,860 | 28,211,266 | 1.20% |
| 2024-06-25 | 4.87 | 5.05 | 4.84 | 4.99 | 4.99 | qfq | 6,639,383 | 32,901,558 | 4.18% |
| 2024-06-24 | 5.05 | 5.05 | 4.73 | 4.79 | 4.79 | qfq | 4,813,862 | 23,408,201 | -5.34% |
| 2024-06-21 | 5.05 | 5.13 | 4.90 | 5.06 | 5.06 | qfq | 3,182,881 | 16,014,761 | 1.00% |
| 2024-06-20 | 5.05 | 5.19 | 4.99 | 5.01 | 5.01 | qfq | 3,955,900 | 20,050,203 | -1.57% |
| 2024-06-19 | 5.10 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 3,560,040 | 18,140,499 | 0.00% |
| 2024-06-18 | 5.02 | 5.12 | 4.99 | 5.09 | 5.09 | qfq | 3,028,220 | 15,383,215 | 1.80% |
| 2024-06-17 | 5.14 | 5.14 | 4.97 | 5.00 | 5.00 | qfq | 4,999,000 | 25,127,333 | -2.72% |
| 2024-06-14 | 5.21 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 4,435,980 | 22,875,392 | -1.15% |
| 2024-06-13 | 5.30 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 4,285,540 | 22,355,320 | -2.26% |
| 2024-06-12 | 5.15 | 5.34 | 5.13 | 5.32 | 5.32 | qfq | 5,023,120 | 26,419,942 | 2.90% |
| 2024-06-11 | 5.23 | 5.23 | 5.07 | 5.17 | 5.17 | qfq | 4,490,902 | 23,094,381 | -1.71% |
| 2024-06-07 | 5.09 | 5.28 | 5.08 | 5.26 | 5.26 | qfq | 5,910,970 | 30,640,267 | 4.57% |
| 2024-06-06 | 5.28 | 5.31 | 4.96 | 5.03 | 5.03 | qfq | 8,480,900 | 42,967,753 | -4.73% |
| 2024-06-05 | 5.45 | 5.45 | 5.26 | 5.28 | 5.28 | qfq | 5,363,041 | 28,530,666 | -2.94% |
| 2024-06-04 | 5.53 | 5.55 | 5.38 | 5.44 | 5.44 | qfq | 5,202,855 | 28,264,346 | -2.68% |
| 2024-06-03 | 5.75 | 5.77 | 5.53 | 5.59 | 5.59 | qfq | 5,633,120 | 31,662,964 | -3.29% |
| 2024-05-31 | 5.75 | 5.80 | 5.71 | 5.78 | 5.78 | qfq | 3,916,540 | 22,535,648 | 0.87% |
| 2024-05-30 | 5.84 | 5.87 | 5.71 | 5.73 | 5.73 | qfq | 5,050,300 | 29,062,334 | -1.88% |
| 2024-05-29 | 5.88 | 5.93 | 5.82 | 5.84 | 5.84 | qfq | 4,217,301 | 24,739,553 | -0.68% |
| 2024-05-28 | 5.99 | 5.99 | 5.87 | 5.88 | 5.88 | qfq | 5,344,469 | 31,660,270 | -1.84% |
| 2024-05-27 | 6.09 | 6.11 | 5.88 | 5.99 | 5.99 | qfq | 6,792,540 | 40,428,947 | -0.50% |
| 2024-05-24 | 6.00 | 6.10 | 5.99 | 6.02 | 6.02 | qfq | 8,025,541 | 48,556,392 | 1.35% |
| 2024-05-23 | 6.13 | 6.14 | 5.93 | 5.94 | 5.94 | qfq | 10,285,220 | 61,840,331 | -3.57% |
| 2024-05-22 | 6.29 | 6.38 | 6.14 | 6.16 | 6.16 | qfq | 9,351,216 | 58,190,384 | -1.75% |
| 2024-05-21 | 6.30 | 6.33 | 6.21 | 6.27 | 6.27 | qfq | 6,679,000 | 41,883,952 | -0.95% |
| 2024-05-20 | 6.24 | 6.34 | 6.15 | 6.33 | 6.33 | qfq | 11,059,892 | 69,368,443 | 1.77% |
| 2024-05-17 | 6.30 | 6.30 | 6.13 | 6.22 | 6.22 | qfq | 11,065,472 | 68,577,498 | -2.05% |
| 2024-05-16 | 6.17 | 6.39 | 6.17 | 6.35 | 6.35 | qfq | 17,559,393 | 110,193,142 | 2.92% |
| 2024-05-15 | 6.20 | 6.24 | 6.10 | 6.17 | 6.17 | qfq | 10,605,998 | 65,325,738 | -1.28% |
| 2024-05-14 | 6.30 | 6.42 | 6.17 | 6.25 | 6.25 | qfq | 19,782,567 | 123,951,830 | -3.40% |
| 2024-05-13 | 6.33 | 6.69 | 6.28 | 6.47 | 6.47 | qfq | 23,697,670 | 154,627,384 | -0.46% |
| 2024-05-10 | 6.90 | 7.18 | 6.50 | 6.50 | 6.50 | qfq | 38,118,690 | 257,987,874 | -9.97% |
| 2024-05-09 | 7.30 | 7.46 | 7.07 | 7.22 | 7.22 | qfq | 45,643,467 | 327,266,714 | -8.03% |
| 2024-05-08 | 6.99 | 7.85 | 6.71 | 7.85 | 7.85 | qfq | 66,265,634 | 482,556,006 | 9.94% |
| 2024-05-07 | 7.14 | 7.14 | 6.51 | 7.14 | 7.14 | qfq | 29,426,066 | 207,146,829 | 10.02% |
| 2024-05-06 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | qfq | 5,010,642 | 32,519,067 | 10.00% |
| 2024-04-30 | 5.73 | 6.05 | 5.73 | 5.90 | 5.90 | qfq | 10,140,149 | 59,929,994 | 2.97% |
| 2024-04-29 | 5.48 | 5.75 | 5.48 | 5.73 | 5.73 | qfq | 4,830,640 | 27,178,704 | 4.18% |
| 2024-04-26 | 5.37 | 5.52 | 5.35 | 5.50 | 5.50 | qfq | 3,958,340 | 21,614,721 | 1.10% |
| 2024-04-25 | 5.26 | 5.48 | 5.25 | 5.44 | 5.44 | qfq | 3,374,956 | 18,258,267 | 2.64% |
| 2024-04-24 | 5.26 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 3,333,822 | 17,626,305 | -0.38% |
| 2024-04-23 | 5.12 | 5.32 | 5.11 | 5.32 | 5.32 | qfq | 3,959,321 | 20,702,467 | 4.11% |
| 2024-04-22 | 5.08 | 5.24 | 4.97 | 5.11 | 5.11 | qfq | 5,443,718 | 27,940,479 | 0.39% |
| 2024-04-19 | 5.14 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 3,018,617 | 15,432,097 | -0.97% |
| 2024-04-18 | 5.24 | 5.32 | 5.12 | 5.14 | 5.14 | qfq | 4,732,173 | 24,531,187 | -2.47% |
| 2024-04-17 | 4.91 | 5.29 | 4.89 | 5.27 | 5.27 | qfq | 6,918,066 | 35,509,982 | 7.33% |
| 2024-04-16 | 5.34 | 5.36 | 4.91 | 4.91 | 4.91 | qfq | 7,634,440 | 38,153,505 | -10.07% |
| 2024-04-15 | 5.75 | 5.87 | 5.30 | 5.46 | 5.46 | qfq | 8,751,980 | 48,436,116 | -5.86% |
| 2024-04-12 | 5.93 | 5.99 | 5.74 | 5.80 | 5.80 | qfq | 8,071,916 | 47,297,946 | -2.36% |
| 2024-04-11 | 5.89 | 5.99 | 5.80 | 5.94 | 5.94 | qfq | 3,533,460 | 20,931,792 | 0.85% |
| 2024-04-10 | 6.02 | 6.02 | 5.83 | 5.89 | 5.89 | qfq | 3,388,240 | 19,990,925 | -2.16% |
| 2024-04-09 | 5.91 | 6.02 | 5.87 | 6.02 | 6.02 | qfq | 2,717,500 | 16,151,656 | 1.86% |
| 2024-04-08 | 6.02 | 6.03 | 5.87 | 5.91 | 5.91 | qfq | 2,856,203 | 16,964,295 | -1.83% |
| 2024-04-03 | 6.11 | 6.12 | 5.95 | 6.02 | 6.02 | qfq | 3,017,600 | 18,164,357 | -1.31% |
| 2024-04-02 | 6.06 | 6.17 | 6.03 | 6.10 | 6.10 | qfq | 5,103,223 | 31,184,882 | 0.66% |
| 2024-04-01 | 5.96 | 6.06 | 5.91 | 6.06 | 6.06 | qfq | 4,499,640 | 27,045,122 | 2.71% |
| 2024-03-29 | 5.74 | 5.91 | 5.71 | 5.90 | 5.90 | qfq | 4,637,140 | 27,075,220 | 2.79% |
| 2024-03-28 | 5.65 | 5.82 | 5.60 | 5.74 | 5.74 | qfq | 4,027,400 | 23,081,194 | 1.06% |
| 2024-03-27 | 5.74 | 5.85 | 5.66 | 5.68 | 5.68 | qfq | 4,675,080 | 26,966,154 | -0.70% |
| 2024-03-26 | 5.78 | 5.83 | 5.62 | 5.72 | 5.72 | qfq | 4,637,581 | 26,470,172 | -1.21% |
| 2024-03-25 | 5.94 | 6.04 | 5.79 | 5.79 | 5.79 | qfq | 5,969,661 | 35,053,880 | -3.18% |
| 2024-03-22 | 6.14 | 6.17 | 5.95 | 5.98 | 5.98 | qfq | 4,823,200 | 28,994,389 | -3.24% |
| 2024-03-21 | 6.03 | 6.21 | 6.02 | 6.18 | 6.18 | qfq | 6,755,573 | 41,211,990 | 2.49% |
| 2024-03-20 | 6.00 | 6.06 | 5.93 | 6.03 | 6.03 | qfq | 3,937,785 | 23,621,066 | 0.00% |
| 2024-03-19 | 5.94 | 6.15 | 5.90 | 6.03 | 6.03 | qfq | 7,144,140 | 43,132,377 | 1.34% |
| 2024-03-18 | 5.83 | 5.96 | 5.80 | 5.95 | 5.95 | qfq | 4,955,180 | 29,119,227 | 2.59% |
| 2024-03-15 | 5.64 | 5.81 | 5.56 | 5.80 | 5.80 | qfq | 9,072,633 | 51,970,672 | 2.84% |
| 2024-03-14 | 5.75 | 5.83 | 5.57 | 5.64 | 5.64 | qfq | 6,482,582 | 36,893,680 | -0.53% |
| 2024-03-13 | 5.67 | 5.69 | 5.54 | 5.67 | 5.67 | qfq | 6,931,600 | 38,952,885 | 0.18% |
| 2024-03-12 | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | qfq | 9,540,701 | 53,583,863 | 1.80% |
| 2024-03-11 | 5.53 | 5.61 | 5.48 | 5.56 | 5.56 | qfq | 8,746,360 | 48,308,249 | 0.72% |
| 2024-03-08 | 5.44 | 5.63 | 5.44 | 5.52 | 5.52 | qfq | 3,600,192 | 19,865,085 | 1.28% |
| 2024-03-07 | 5.48 | 5.56 | 5.44 | 5.45 | 5.45 | qfq | 5,802,153 | 31,931,855 | -0.37% |
| 2024-03-06 | 5.50 | 5.59 | 5.36 | 5.47 | 5.47 | qfq | 5,658,040 | 30,860,513 | -0.73% |
| 2024-03-05 | 5.90 | 5.95 | 5.45 | 5.51 | 5.51 | qfq | 11,934,169 | 66,453,490 | -5.49% |
| 2024-03-04 | 5.65 | 6.18 | 5.57 | 5.83 | 5.83 | qfq | 16,166,422 | 95,017,174 | 3.74% |
| 2024-03-01 | 5.45 | 5.67 | 5.38 | 5.62 | 5.62 | qfq | 8,116,342 | 44,784,192 | 2.93% |
| 2024-02-29 | 5.24 | 5.46 | 5.17 | 5.46 | 5.46 | qfq | 8,596,893 | 46,024,954 | 3.41% |
| 2024-02-28 | 5.91 | 6.06 | 5.28 | 5.28 | 5.28 | qfq | 13,142,660 | 73,898,930 | -10.05% |
| 2024-02-27 | 5.70 | 5.89 | 5.68 | 5.87 | 5.87 | qfq | 6,109,420 | 35,451,086 | 2.26% |
| 2024-02-26 | 5.68 | 5.87 | 5.60 | 5.74 | 5.74 | qfq | 9,151,340 | 52,453,888 | 1.06% |
| 2024-02-23 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | qfq | 9,829,260 | 54,147,250 | 6.37% |
| 2024-02-22 | 5.17 | 5.40 | 5.16 | 5.34 | 5.34 | qfq | 9,795,232 | 51,685,597 | 3.49% |
| 2024-02-21 | 5.00 | 5.35 | 4.96 | 5.16 | 5.16 | qfq | 8,646,261 | 44,755,594 | 2.99% |
| 2024-02-20 | 4.96 | 5.02 | 4.78 | 5.01 | 5.01 | qfq | 7,612,978 | 37,621,861 | 2.87% |
| 2024-02-19 | 4.81 | 4.96 | 4.68 | 4.87 | 4.87 | qfq | 13,325,593 | 64,453,611 | 5.18% |
| 2024-02-08 | 4.31 | 4.67 | 4.11 | 4.63 | 4.63 | qfq | 16,007,261 | 69,770,054 | 7.67% |
| 2024-02-07 | 4.70 | 4.74 | 4.27 | 4.30 | 4.30 | qfq | 21,513,421 | 92,663,663 | -9.28% |
| 2024-02-06 | 4.60 | 4.88 | 4.54 | 4.74 | 4.74 | qfq | 15,063,945 | 69,644,526 | -5.95% |
| 2024-02-05 | 5.54 | 5.54 | 5.04 | 5.04 | 5.04 | qfq | 8,545,460 | 43,850,854 | -10.00% |
| 2024-02-02 | 6.00 | 6.23 | 5.41 | 5.60 | 5.60 | qfq | 8,093,500 | 46,597,865 | -6.67% |
| 2024-02-01 | 6.18 | 6.24 | 5.89 | 6.00 | 6.00 | qfq | 5,975,185 | 36,085,587 | -4.31% |
| 2024-01-31 | 6.68 | 6.73 | 6.21 | 6.27 | 6.27 | qfq | 6,797,560 | 43,553,158 | -6.42% |
| 2024-01-30 | 6.93 | 6.93 | 6.68 | 6.70 | 6.70 | qfq | 4,361,770 | 29,659,976 | -3.60% |
| 2024-01-29 | 7.16 | 7.25 | 6.90 | 6.95 | 6.95 | qfq | 5,461,017 | 38,351,553 | -2.93% |
| 2024-01-26 | 7.09 | 7.31 | 7.08 | 7.16 | 7.16 | qfq | 5,020,883 | 36,251,087 | 0.70% |
| 2024-01-25 | 6.96 | 7.13 | 6.91 | 7.11 | 7.11 | qfq | 6,716,495 | 47,267,980 | 3.04% |
| 2024-01-24 | 6.67 | 6.92 | 6.51 | 6.90 | 6.90 | qfq | 8,493,260 | 57,185,177 | 3.60% |
| 2024-01-23 | 6.87 | 6.88 | 6.53 | 6.66 | 6.66 | qfq | 8,725,320 | 58,028,024 | -3.20% |
| 2024-01-22 | 7.37 | 7.41 | 6.79 | 6.88 | 6.88 | qfq | 5,481,768 | 38,746,280 | -7.15% |
| 2024-01-19 | 7.48 | 7.54 | 7.35 | 7.41 | 7.41 | qfq | 3,328,400 | 24,755,045 | -0.40% |
| 2024-01-18 | 7.55 | 7.56 | 7.25 | 7.44 | 7.44 | qfq | 4,444,100 | 32,793,281 | -1.59% |
| 2024-01-17 | 7.80 | 7.81 | 7.55 | 7.56 | 7.56 | qfq | 3,236,240 | 24,866,548 | -2.58% |
| 2024-01-16 | 7.79 | 7.88 | 7.65 | 7.76 | 7.76 | qfq | 4,652,546 | 35,925,516 | -0.51% |
| 2024-01-15 | 7.78 | 7.89 | 7.70 | 7.80 | 7.80 | qfq | 2,662,819 | 20,813,067 | 0.65% |
| 2024-01-12 | 7.92 | 7.94 | 7.74 | 7.75 | 7.75 | qfq | 2,848,380 | 22,315,304 | -1.77% |
| 2024-01-11 | 7.85 | 7.99 | 7.81 | 7.89 | 7.89 | qfq | 2,858,900 | 22,604,270 | 0.13% |
| 2024-01-10 | 7.99 | 8.04 | 7.85 | 7.88 | 7.88 | qfq | 3,356,162 | 26,602,438 | -1.13% |
| 2024-01-09 | 7.86 | 8.01 | 7.82 | 7.97 | 7.97 | qfq | 3,425,500 | 27,144,198 | 1.53% |
| 2024-01-08 | 8.01 | 8.06 | 7.83 | 7.85 | 7.85 | qfq | 3,135,140 | 24,888,257 | -2.61% |
| 2024-01-05 | 8.24 | 8.25 | 8.01 | 8.06 | 8.06 | qfq | 3,245,760 | 26,348,912 | -2.18% |
| 2024-01-04 | 8.24 | 8.28 | 8.16 | 8.24 | 8.24 | qfq | 4,121,434 | 33,830,881 | 0.49% |
| 2024-01-03 | 8.15 | 8.29 | 8.15 | 8.20 | 8.20 | qfq | 3,733,714 | 30,607,666 | 0.37% |
| 2024-01-02 | 8.00 | 8.22 | 7.96 | 8.17 | 8.17 | qfq | 4,263,000 | 34,576,890 | 2.25% |
| 2023-12-29 | 7.77 | 8.10 | 7.75 | 7.99 | 7.99 | qfq | 4,981,940 | 39,780,995 | 3.10% |
| 2023-12-28 | 7.82 | 7.84 | 7.66 | 7.75 | 7.75 | qfq | 3,450,040 | 26,819,317 | -0.77% |
| 2023-12-27 | 7.71 | 7.83 | 7.61 | 7.81 | 7.81 | qfq | 3,971,580 | 30,552,055 | 1.69% |
| 2023-12-26 | 7.80 | 7.98 | 7.66 | 7.68 | 7.68 | qfq | 4,933,960 | 38,475,602 | -1.92% |
| 2023-12-25 | 7.78 | 7.84 | 7.67 | 7.83 | 7.83 | qfq | 3,723,540 | 28,887,993 | 0.77% |
| 2023-12-22 | 7.96 | 7.96 | 7.73 | 7.77 | 7.77 | qfq | 3,013,280 | 23,518,989 | -1.52% |
| 2023-12-21 | 7.91 | 7.94 | 7.74 | 7.89 | 7.89 | qfq | 4,045,000 | 31,752,435 | -0.25% |
| 2023-12-20 | 7.97 | 8.02 | 7.89 | 7.91 | 7.91 | qfq | 2,618,832 | 20,856,202 | -0.25% |
| 2023-12-19 | 8.05 | 8.06 | 7.86 | 7.93 | 7.93 | qfq | 4,220,220 | 33,411,204 | -1.49% |
| 2023-12-18 | 8.13 | 8.23 | 8.00 | 8.05 | 8.05 | qfq | 3,604,267 | 29,217,205 | -1.11% |
| 2023-12-15 | 8.24 | 8.24 | 8.07 | 8.14 | 8.14 | qfq | 3,890,132 | 31,657,835 | -0.97% |
| 2023-12-14 | 8.26 | 8.34 | 8.16 | 8.22 | 8.22 | qfq | 4,673,820 | 38,535,830 | -0.84% |
| 2023-12-13 | 8.11 | 8.42 | 8.09 | 8.29 | 8.29 | qfq | 5,538,972 | 46,024,122 | 2.22% |
| 2023-12-12 | 8.17 | 8.18 | 8.03 | 8.11 | 8.11 | qfq | 3,662,560 | 29,613,074 | -0.37% |
| 2023-12-11 | 8.05 | 8.16 | 7.96 | 8.14 | 8.14 | qfq | 4,047,320 | 32,766,951 | 0.87% |
| 2023-12-08 | 8.21 | 8.26 | 8.04 | 8.07 | 8.07 | qfq | 4,631,900 | 37,698,312 | -2.06% |
| 2023-12-07 | 8.30 | 8.32 | 8.20 | 8.24 | 8.24 | qfq | 3,281,600 | 27,072,228 | -0.72% |
| 2023-12-06 | 8.21 | 8.34 | 8.14 | 8.30 | 8.30 | qfq | 4,306,980 | 35,464,862 | 0.85% |
| 2023-12-05 | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | qfq | 4,208,800 | 34,735,732 | -1.56% |
| 2023-12-04 | 8.36 | 8.45 | 8.31 | 8.36 | 8.36 | qfq | 6,124,080 | 51,309,966 | 0.00% |
| 2023-12-01 | 8.18 | 8.39 | 8.14 | 8.36 | 8.36 | qfq | 6,541,620 | 54,333,372 | 2.33% |
| 2023-11-30 | 8.16 | 8.22 | 8.11 | 8.17 | 8.17 | qfq | 3,774,140 | 30,771,476 | 0.00% |
| 2023-11-29 | 8.27 | 8.32 | 8.15 | 8.17 | 8.17 | qfq | 3,553,640 | 29,169,644 | -1.09% |
| 2023-11-28 | 8.27 | 8.32 | 8.17 | 8.26 | 8.26 | qfq | 6,132,600 | 50,628,390 | -0.48% |
| 2023-11-27 | 8.45 | 8.52 | 8.28 | 8.30 | 8.30 | qfq | 8,018,140 | 67,122,177 | -1.54% |
| 2023-11-24 | 8.30 | 8.45 | 8.28 | 8.43 | 8.43 | qfq | 7,517,020 | 63,056,784 | 1.32% |
| 2023-11-23 | 8.25 | 8.41 | 8.20 | 8.32 | 8.32 | qfq | 6,783,270 | 56,303,648 | 1.59% |
| 2023-11-22 | 8.15 | 8.27 | 8.07 | 8.19 | 8.19 | qfq | 5,550,440 | 45,486,812 | 1.11% |
| 2023-11-21 | 8.15 | 8.18 | 8.07 | 8.10 | 8.10 | qfq | 3,112,026 | 25,273,445 | -0.12% |
| 2023-11-20 | 8.18 | 8.24 | 8.08 | 8.11 | 8.11 | qfq | 3,857,900 | 31,388,442 | -0.37% |
| 2023-11-17 | 8.12 | 8.18 | 8.02 | 8.14 | 8.14 | qfq | 3,820,204 | 30,963,637 | 0.87% |
| 2023-11-16 | 8.09 | 8.14 | 8.02 | 8.07 | 8.07 | qfq | 2,916,025 | 23,571,688 | 0.00% |
| 2023-11-15 | 8.09 | 8.11 | 8.02 | 8.07 | 8.07 | qfq | 2,830,440 | 22,817,650 | 0.62% |
| 2023-11-14 | 8.13 | 8.15 | 8.02 | 8.02 | 8.02 | qfq | 2,809,580 | 22,674,993 | -1.35% |
| 2023-11-13 | 8.06 | 8.17 | 8.06 | 8.13 | 8.13 | qfq | 3,853,220 | 31,289,964 | 0.37% |
| 2023-11-10 | 7.98 | 8.12 | 7.93 | 8.10 | 8.10 | qfq | 3,541,275 | 28,546,637 | 1.25% |
| 2023-11-09 | 8.14 | 8.19 | 7.98 | 8.00 | 8.00 | qfq | 4,046,620 | 32,622,488 | -1.11% |
| 2023-11-08 | 8.06 | 8.16 | 8.00 | 8.09 | 8.09 | qfq | 3,348,961 | 27,139,819 | 0.37% |
| 2023-11-07 | 8.17 | 8.19 | 8.02 | 8.06 | 8.06 | qfq | 3,619,541 | 29,348,486 | -0.86% |
| 2023-11-06 | 8.02 | 8.18 | 8.02 | 8.13 | 8.13 | qfq | 4,466,980 | 36,324,567 | 1.75% |
| 2023-11-03 | 7.95 | 8.07 | 7.95 | 7.99 | 7.99 | qfq | 4,447,980 | 35,635,302 | 0.50% |
| 2023-11-02 | 8.02 | 8.09 | 7.93 | 7.95 | 7.95 | qfq | 4,694,540 | 37,445,469 | -0.87% |
| 2023-11-01 | 7.97 | 8.06 | 7.89 | 8.02 | 8.02 | qfq | 7,892,420 | 63,038,349 | 1.26% |
| 2023-10-31 | 7.88 | 8.00 | 7.86 | 7.92 | 7.92 | qfq | 6,168,220 | 48,999,541 | 0.51% |
| 2023-10-30 | 7.64 | 7.96 | 7.64 | 7.88 | 7.88 | qfq | 7,947,620 | 62,662,665 | 2.47% |
| 2023-10-27 | 7.47 | 7.69 | 7.33 | 7.69 | 7.69 | qfq | 5,441,011 | 41,077,435 | 2.95% |
| 2023-10-26 | 7.28 | 7.47 | 7.27 | 7.47 | 7.47 | qfq | 3,459,655 | 25,532,558 | 1.91% |
| 2023-10-25 | 7.22 | 7.41 | 7.21 | 7.33 | 7.33 | qfq | 3,686,597 | 27,041,031 | 1.66% |
| 2023-10-24 | 7.15 | 7.29 | 6.98 | 7.21 | 7.21 | qfq | 6,320,640 | 45,191,631 | 1.12% |
| 2023-10-23 | 7.27 | 7.38 | 7.05 | 7.13 | 7.13 | qfq | 7,789,720 | 55,773,636 | -4.42% |
| 2023-10-20 | 7.57 | 7.62 | 7.42 | 7.46 | 7.46 | qfq | 3,883,556 | 29,124,852 | -2.10% |
| 2023-10-19 | 7.67 | 7.74 | 7.51 | 7.62 | 7.62 | qfq | 3,330,500 | 25,447,722 | -0.78% |
| 2023-10-18 | 7.85 | 7.85 | 7.66 | 7.68 | 7.68 | qfq | 2,961,400 | 22,854,599 | -2.29% |
| 2023-10-17 | 7.92 | 7.95 | 7.77 | 7.86 | 7.86 | qfq | 3,422,610 | 26,766,627 | -0.38% |
| 2023-10-16 | 7.89 | 7.95 | 7.86 | 7.89 | 7.89 | qfq | 4,060,720 | 32,102,184 | 0.00% |
| 2023-10-13 | 7.82 | 7.96 | 7.80 | 7.89 | 7.89 | qfq | 6,339,734 | 50,080,665 | 0.51% |
| 2023-10-12 | 7.74 | 7.90 | 7.72 | 7.85 | 7.85 | qfq | 4,330,430 | 33,924,609 | 1.55% |
| 2023-10-11 | 7.64 | 7.80 | 7.60 | 7.73 | 7.73 | qfq | 3,968,920 | 30,690,673 | 1.44% |
| 2023-10-10 | 7.77 | 7.77 | 7.59 | 7.62 | 7.62 | qfq | 3,467,347 | 26,554,547 | -2.06% |
| 2023-10-09 | 7.77 | 7.81 | 7.67 | 7.78 | 7.78 | qfq | 3,114,100 | 24,097,288 | 0.00% |
| 2023-09-28 | 7.81 | 7.82 | 7.73 | 7.78 | 7.78 | qfq | 2,970,720 | 23,114,761 | 0.00% |
| 2023-09-27 | 7.67 | 7.80 | 7.65 | 7.78 | 7.78 | qfq | 3,231,450 | 25,062,337 | 1.43% |
| 2023-09-26 | 7.72 | 7.76 | 7.66 | 7.67 | 7.67 | qfq | 2,030,100 | 15,628,934 | -1.03% |
| 2023-09-25 | 7.68 | 7.79 | 7.66 | 7.75 | 7.75 | qfq | 3,074,100 | 23,829,693 | 0.78% |
| 2023-09-22 | 7.57 | 7.69 | 7.52 | 7.69 | 7.69 | qfq | 2,496,160 | 18,999,698 | 1.32% |
| 2023-09-21 | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | qfq | 2,201,753 | 16,771,367 | -0.78% |
| 2023-09-20 | 7.74 | 7.76 | 7.64 | 7.65 | 7.65 | qfq | 2,566,840 | 19,722,070 | -1.16% |
| 2023-09-19 | 7.76 | 7.84 | 7.71 | 7.74 | 7.74 | qfq | 3,611,594 | 28,028,059 | -0.13% |
| 2023-09-18 | 7.70 | 7.77 | 7.67 | 7.75 | 7.75 | qfq | 3,300,260 | 25,495,530 | 0.78% |
| 2023-09-15 | 7.62 | 7.74 | 7.59 | 7.69 | 7.69 | qfq | 3,105,603 | 23,860,571 | 1.45% |
| 2023-09-14 | 7.61 | 7.63 | 7.53 | 7.58 | 7.58 | qfq | 2,011,781 | 15,242,823 | -0.39% |
| 2023-09-13 | 7.71 | 7.77 | 7.55 | 7.61 | 7.61 | qfq | 2,456,240 | 18,771,460 | -1.81% |
| 2023-09-12 | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | qfq | 2,953,800 | 22,844,543 | 1.04% |
| 2023-09-11 | 7.57 | 7.67 | 7.51 | 7.67 | 7.67 | qfq | 3,471,700 | 26,511,346 | 2.13% |
| 2023-09-08 | 7.49 | 7.55 | 7.45 | 7.51 | 7.51 | qfq | 1,670,140 | 12,545,947 | 0.27% |
| 2023-09-07 | 7.60 | 7.65 | 7.49 | 7.49 | 7.49 | qfq | 2,137,200 | 16,130,738 | -1.45% |
| 2023-09-06 | 7.61 | 7.65 | 7.57 | 7.60 | 7.60 | qfq | 1,919,000 | 14,613,546 | -0.13% |
| 2023-09-05 | 7.56 | 7.61 | 7.52 | 7.61 | 7.61 | qfq | 3,015,220 | 22,849,953 | 0.26% |
| 2023-09-04 | 7.47 | 7.62 | 7.40 | 7.59 | 7.59 | qfq | 3,804,543 | 28,565,571 | 2.02% |
| 2023-09-01 | 7.46 | 7.53 | 7.39 | 7.44 | 7.44 | qfq | 2,396,920 | 17,844,633 | -0.27% |
| 2023-08-31 | 7.37 | 7.47 | 7.28 | 7.46 | 7.46 | qfq | 3,688,420 | 27,284,258 | 1.50% |
| 2023-08-30 | 7.32 | 7.38 | 7.29 | 7.35 | 7.35 | qfq | 2,419,380 | 17,761,299 | 0.82% |
| 2023-08-29 | 7.23 | 7.34 | 7.13 | 7.29 | 7.29 | qfq | 2,716,380 | 19,795,360 | 1.25% |
| 2023-08-28 | 7.42 | 7.42 | 7.18 | 7.20 | 7.20 | qfq | 4,033,664 | 29,380,135 | 1.41% |
| 2023-08-25 | 7.17 | 7.29 | 7.07 | 7.10 | 7.10 | qfq | 2,528,720 | 18,117,372 | -1.39% |
| 2023-08-24 | 7.19 | 7.27 | 7.10 | 7.20 | 7.20 | qfq | 2,382,233 | 17,089,721 | 0.42% |
| 2023-08-23 | 7.30 | 7.30 | 7.14 | 7.17 | 7.17 | qfq | 2,762,843 | 19,920,856 | -1.38% |
| 2023-08-22 | 7.41 | 7.46 | 7.18 | 7.27 | 7.27 | qfq | 4,189,500 | 30,461,415 | -1.62% |
| 2023-08-21 | 7.46 | 7.58 | 7.39 | 7.39 | 7.39 | qfq | 3,472,282 | 25,983,856 | -0.94% |
| 2023-08-18 | 7.67 | 7.67 | 7.46 | 7.46 | 7.46 | qfq | 3,196,061 | 24,171,265 | -2.74% |
| 2023-08-17 | 7.65 | 7.70 | 7.58 | 7.67 | 7.67 | qfq | 3,909,160 | 29,866,847 | 0.00% |
| 2023-08-16 | 7.66 | 7.73 | 7.63 | 7.67 | 7.67 | qfq | 3,231,160 | 24,836,504 | -0.13% |
| 2023-08-15 | 7.63 | 7.72 | 7.54 | 7.68 | 7.68 | qfq | 4,069,560 | 31,150,062 | 0.66% |
| 2023-08-14 | 7.61 | 7.65 | 7.46 | 7.63 | 7.63 | qfq | 4,513,421 | 34,063,404 | 0.26% |
| 2023-08-11 | 7.65 | 7.80 | 7.60 | 7.61 | 7.61 | qfq | 6,682,326 | 51,574,914 | -0.39% |
| 2023-08-10 | 7.62 | 7.65 | 7.57 | 7.64 | 7.64 | qfq | 2,563,800 | 19,529,822 | 0.79% |
| 2023-08-09 | 7.50 | 7.63 | 7.45 | 7.58 | 7.58 | qfq | 3,026,200 | 22,852,179 | 1.07% |
| 2023-08-08 | 7.41 | 7.55 | 7.37 | 7.50 | 7.50 | qfq | 3,938,880 | 29,458,252 | 1.21% |
| 2023-08-07 | 7.63 | 7.63 | 7.39 | 7.41 | 7.41 | qfq | 6,676,400 | 49,878,785 | -3.14% |
| 2023-08-04 | 7.62 | 7.69 | 7.60 | 7.65 | 7.65 | qfq | 3,303,583 | 25,234,784 | -0.26% |
| 2023-08-03 | 7.64 | 7.69 | 7.59 | 7.67 | 7.67 | qfq | 4,051,907 | 30,942,761 | 0.66% |
| 2023-08-02 | 7.62 | 7.68 | 7.56 | 7.62 | 7.62 | qfq | 3,764,440 | 28,664,271 | -0.13% |
| 2023-08-01 | 7.64 | 7.66 | 7.54 | 7.63 | 7.63 | qfq | 6,039,760 | 45,917,235 | -0.26% |
| 2023-07-31 | 7.80 | 7.85 | 7.59 | 7.65 | 7.65 | qfq | 11,004,420 | 84,125,775 | -2.17% |
| 2023-07-28 | 7.75 | 7.85 | 7.70 | 7.82 | 7.82 | qfq | 4,061,884 | 31,628,241 | 0.64% |
| 2023-07-27 | 7.83 | 7.90 | 7.75 | 7.77 | 7.77 | qfq | 3,977,160 | 31,076,067 | -0.77% |
| 2023-07-26 | 7.95 | 7.95 | 7.82 | 7.83 | 7.83 | qfq | 3,996,021 | 31,440,008 | -1.63% |
| 2023-07-25 | 8.05 | 8.06 | 7.89 | 7.96 | 7.96 | qfq | 5,682,200 | 45,125,955 | -1.00% |
| 2023-07-24 | 7.85 | 8.04 | 7.84 | 8.04 | 8.04 | qfq | 5,367,300 | 42,821,071 | 2.29% |
| 2023-07-21 | 7.90 | 7.96 | 7.83 | 7.86 | 7.86 | qfq | 2,814,833 | 22,212,118 | -0.76% |
| 2023-07-20 | 7.95 | 7.98 | 7.87 | 7.92 | 7.92 | qfq | 2,707,800 | 21,417,727 | -0.38% |
| 2023-07-19 | 7.93 | 8.03 | 7.83 | 7.95 | 7.95 | qfq | 5,170,200 | 40,951,636 | -0.25% |
| 2023-07-18 | 7.85 | 8.10 | 7.83 | 7.97 | 7.97 | qfq | 6,499,341 | 51,940,497 | 1.14% |