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
中哲精化000953.SZ
最近收盘价5.482026-07-17
最近交易日2026-07-17
成交量（股）9,683,600
成交额（元）53,698,967
日线记录722
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 722 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 | 5.60 | 5.71 | 5.44 | 5.48 | 5.48 | qfq | 9,683,600 | 53,698,967 | -2.32% |
| 2026-07-16 | 5.40 | 5.80 | 5.36 | 5.61 | 5.61 | qfq | 11,319,411 | 63,516,532 | 3.31% |
| 2026-07-15 | 5.29 | 5.47 | 5.26 | 5.43 | 5.43 | qfq | 6,075,000 | 32,881,724 | 1.69% |
| 2026-07-14 | 5.14 | 5.35 | 5.11 | 5.34 | 5.34 | qfq | 6,253,400 | 32,862,589 | 3.29% |
| 2026-07-13 | 5.29 | 5.34 | 5.14 | 5.17 | 5.17 | qfq | 6,686,100 | 34,815,040 | -2.27% |
| 2026-07-10 | 5.11 | 5.36 | 4.98 | 5.29 | 5.29 | qfq | 8,323,500 | 43,677,030 | 3.32% |
| 2026-07-09 | 5.20 | 5.29 | 5.02 | 5.12 | 5.12 | qfq | 6,335,800 | 32,454,832 | -1.35% |
| 2026-07-08 | 5.26 | 5.35 | 5.13 | 5.19 | 5.19 | qfq | 5,704,400 | 29,735,459 | -0.95% |
| 2026-07-07 | 5.40 | 5.40 | 5.21 | 5.24 | 5.24 | qfq | 5,856,800 | 31,006,535 | -3.32% |
| 2026-07-06 | 5.41 | 5.58 | 5.41 | 5.42 | 5.42 | qfq | 4,971,558 | 27,221,204 | -0.37% |
| 2026-07-03 | 5.40 | 5.49 | 5.35 | 5.44 | 5.44 | qfq | 5,931,000 | 32,213,368 | 0.74% |
| 2026-07-02 | 5.33 | 5.50 | 5.31 | 5.40 | 5.40 | qfq | 8,064,200 | 43,704,170 | 0.93% |
| 2026-07-01 | 5.19 | 5.43 | 5.12 | 5.35 | 5.35 | qfq | 10,194,300 | 53,934,378 | 3.68% |
| 2026-06-30 | 5.30 | 5.35 | 5.12 | 5.16 | 5.16 | qfq | 6,882,824 | 35,876,393 | -3.01% |
| 2026-06-29 | 5.27 | 5.34 | 5.06 | 5.32 | 5.32 | qfq | 8,656,900 | 45,293,507 | 1.72% |
| 2026-06-26 | 5.31 | 5.36 | 5.18 | 5.23 | 5.23 | qfq | 6,678,600 | 35,139,333 | -2.43% |
| 2026-06-25 | 5.48 | 5.50 | 5.28 | 5.36 | 5.36 | qfq | 6,417,999 | 34,359,082 | -2.19% |
| 2026-06-24 | 5.71 | 5.76 | 5.45 | 5.48 | 5.48 | qfq | 8,297,837 | 46,166,227 | -4.53% |
| 2026-06-23 | 5.63 | 5.84 | 5.57 | 5.74 | 5.74 | qfq | 7,799,637 | 44,958,397 | 2.14% |
| 2026-06-22 | 5.59 | 5.63 | 5.32 | 5.62 | 5.62 | qfq | 7,636,125 | 41,793,219 | 1.08% |
| 2026-06-18 | 5.59 | 5.69 | 5.53 | 5.56 | 5.56 | qfq | 5,509,100 | 30,835,813 | -1.24% |
| 2026-06-17 | 5.70 | 5.75 | 5.57 | 5.63 | 5.63 | qfq | 5,647,682 | 31,842,608 | -1.23% |
| 2026-06-16 | 5.85 | 5.87 | 5.60 | 5.70 | 5.70 | qfq | 7,279,201 | 41,257,782 | -2.40% |
| 2026-06-15 | 5.97 | 6.05 | 5.81 | 5.84 | 5.84 | qfq | 6,269,300 | 37,011,781 | -2.01% |
| 2026-06-12 | 5.87 | 6.05 | 5.74 | 5.96 | 5.96 | qfq | 7,980,034 | 47,517,688 | 1.88% |
| 2026-06-11 | 5.90 | 5.92 | 5.70 | 5.85 | 5.85 | qfq | 5,006,735 | 28,991,140 | 0.00% |
| 2026-06-10 | 5.89 | 5.97 | 5.70 | 5.85 | 5.85 | qfq | 6,431,200 | 37,313,358 | -1.35% |
| 2026-06-09 | 5.89 | 6.00 | 5.76 | 5.93 | 5.93 | qfq | 7,386,700 | 43,632,646 | 1.54% |
| 2026-06-08 | 5.89 | 6.07 | 5.79 | 5.84 | 5.84 | qfq | 7,139,300 | 42,265,166 | -2.50% |
| 2026-06-05 | 6.00 | 6.08 | 5.90 | 5.99 | 5.99 | qfq | 6,914,200 | 41,391,355 | 0.00% |
| 2026-06-04 | 6.07 | 6.15 | 5.94 | 5.99 | 5.99 | qfq | 7,495,701 | 45,231,535 | -1.48% |
| 2026-06-03 | 6.34 | 6.36 | 6.02 | 6.08 | 6.08 | qfq | 9,035,300 | 55,263,493 | -4.10% |
| 2026-06-02 | 6.60 | 6.67 | 6.29 | 6.34 | 6.34 | qfq | 8,274,609 | 52,808,528 | -3.79% |
| 2026-06-01 | 6.47 | 6.71 | 6.42 | 6.59 | 6.59 | qfq | 6,551,300 | 43,227,883 | 2.01% |
| 2026-05-29 | 6.84 | 6.89 | 6.41 | 6.46 | 6.46 | qfq | 11,863,800 | 78,215,060 | -6.10% |
| 2026-05-28 | 6.85 | 6.96 | 6.56 | 6.88 | 6.88 | qfq | 14,825,282 | 100,065,460 | 0.44% |
| 2026-05-27 | 6.80 | 6.91 | 6.75 | 6.85 | 6.85 | qfq | 8,882,291 | 60,674,400 | 1.48% |
| 2026-05-26 | 6.90 | 6.93 | 6.65 | 6.75 | 6.75 | qfq | 9,778,800 | 66,051,506 | -2.17% |
| 2026-05-25 | 7.00 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 7,368,700 | 51,171,720 | -1.15% |
| 2026-05-22 | 6.71 | 7.03 | 6.71 | 6.98 | 6.98 | qfq | 8,940,960 | 61,800,123 | 3.41% |
| 2026-05-21 | 6.96 | 7.01 | 6.72 | 6.75 | 6.75 | qfq | 9,942,360 | 68,452,117 | -2.32% |
| 2026-05-20 | 6.99 | 7.01 | 6.85 | 6.91 | 6.91 | qfq | 7,493,279 | 51,823,154 | -1.71% |
| 2026-05-19 | 7.05 | 7.11 | 6.97 | 7.03 | 7.03 | qfq | 6,170,500 | 43,332,057 | -0.42% |
| 2026-05-18 | 7.18 | 7.18 | 6.97 | 7.06 | 7.06 | qfq | 7,636,100 | 53,670,386 | -0.56% |
| 2026-05-15 | 6.96 | 7.15 | 6.96 | 7.10 | 7.10 | qfq | 9,212,545 | 65,141,692 | 2.01% |
| 2026-05-14 | 7.11 | 7.13 | 6.95 | 6.96 | 6.96 | qfq | 7,905,800 | 55,293,278 | -2.11% |
| 2026-05-13 | 6.95 | 7.14 | 6.91 | 7.11 | 7.11 | qfq | 10,084,500 | 71,060,543 | 2.89% |
| 2026-05-12 | 7.00 | 7.04 | 6.91 | 6.91 | 6.91 | qfq | 5,842,500 | 40,661,101 | -1.71% |
| 2026-05-11 | 6.93 | 7.03 | 6.87 | 7.03 | 7.03 | qfq | 7,154,837 | 49,709,987 | 1.44% |
| 2026-05-08 | 6.90 | 6.96 | 6.88 | 6.93 | 6.93 | qfq | 4,534,046 | 31,357,929 | 0.29% |
| 2026-05-07 | 6.94 | 7.01 | 6.88 | 6.91 | 6.91 | qfq | 6,968,900 | 48,275,421 | -0.58% |
| 2026-05-06 | 7.01 | 7.04 | 6.92 | 6.95 | 6.95 | qfq | 9,066,900 | 63,219,388 | -0.57% |
| 2026-04-30 | 6.92 | 7.04 | 6.89 | 6.99 | 6.99 | qfq | 7,167,300 | 50,150,126 | 1.01% |
| 2026-04-29 | 6.83 | 6.99 | 6.80 | 6.92 | 6.92 | qfq | 10,026,100 | 69,561,165 | 1.17% |
| 2026-04-28 | 6.76 | 6.91 | 6.75 | 6.84 | 6.84 | qfq | 9,594,200 | 65,638,040 | 0.29% |
| 2026-04-27 | 6.76 | 6.88 | 6.49 | 6.82 | 6.82 | qfq | 15,261,600 | 101,526,173 | 1.19% |
| 2026-04-24 | 6.71 | 7.06 | 6.70 | 6.74 | 6.74 | qfq | 16,998,260 | 116,251,278 | 3.53% |
| 2026-04-23 | 6.60 | 6.60 | 6.45 | 6.51 | 6.51 | qfq | 5,532,000 | 36,065,301 | -1.21% |
| 2026-04-22 | 6.65 | 6.65 | 6.55 | 6.59 | 6.59 | qfq | 3,414,900 | 22,477,922 | -0.45% |
| 2026-04-21 | 6.64 | 6.65 | 6.55 | 6.62 | 6.62 | qfq | 4,474,900 | 29,535,583 | 0.00% |
| 2026-04-20 | 6.50 | 6.63 | 6.45 | 6.62 | 6.62 | qfq | 6,419,500 | 42,191,322 | 1.38% |
| 2026-04-17 | 6.68 | 6.69 | 6.48 | 6.53 | 6.53 | qfq | 7,591,300 | 49,602,685 | -2.25% |
| 2026-04-16 | 6.62 | 6.71 | 6.55 | 6.68 | 6.68 | qfq | 5,301,400 | 35,191,337 | 0.75% |
| 2026-04-15 | 6.77 | 6.79 | 6.59 | 6.63 | 6.63 | qfq | 6,552,110 | 43,543,039 | -1.63% |
| 2026-04-14 | 6.82 | 6.82 | 6.66 | 6.74 | 6.74 | qfq | 5,039,410 | 33,850,434 | -0.44% |
| 2026-04-13 | 6.79 | 6.82 | 6.67 | 6.77 | 6.77 | qfq | 6,010,900 | 40,469,701 | -0.15% |
| 2026-04-10 | 6.86 | 6.88 | 6.76 | 6.78 | 6.78 | qfq | 6,639,360 | 45,255,410 | -0.15% |
| 2026-04-09 | 6.96 | 7.03 | 6.78 | 6.79 | 6.79 | qfq | 7,860,660 | 54,024,624 | -2.86% |
| 2026-04-08 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | qfq | 7,869,460 | 55,074,502 | 0.29% |
| 2026-04-07 | 6.72 | 7.02 | 6.69 | 6.97 | 6.97 | qfq | 9,990,810 | 69,010,716 | 3.72% |
| 2026-04-03 | 7.09 | 7.10 | 6.72 | 6.72 | 6.72 | qfq | 8,237,310 | 56,131,829 | -4.82% |
| 2026-04-02 | 7.12 | 7.22 | 7.03 | 7.06 | 7.06 | qfq | 8,524,800 | 60,574,726 | -0.56% |
| 2026-04-01 | 7.11 | 7.15 | 6.94 | 7.10 | 7.10 | qfq | 7,552,060 | 53,151,620 | 1.43% |
| 2026-03-31 | 7.15 | 7.25 | 7.00 | 7.00 | 7.00 | qfq | 8,441,600 | 60,171,384 | -2.23% |
| 2026-03-30 | 7.06 | 7.19 | 6.98 | 7.16 | 7.16 | qfq | 9,914,070 | 70,571,894 | 0.99% |
| 2026-03-27 | 6.85 | 7.11 | 6.80 | 7.09 | 7.09 | qfq | 10,822,200 | 76,199,566 | 3.35% |
| 2026-03-26 | 6.97 | 7.05 | 6.81 | 6.86 | 6.86 | qfq | 7,423,201 | 51,399,996 | -1.58% |
| 2026-03-25 | 6.80 | 6.99 | 6.77 | 6.97 | 6.97 | qfq | 7,354,100 | 50,929,533 | 2.95% |
| 2026-03-24 | 6.55 | 6.80 | 6.49 | 6.77 | 6.77 | qfq | 10,197,600 | 67,866,615 | 4.96% |
| 2026-03-23 | 6.80 | 6.81 | 6.39 | 6.45 | 6.45 | qfq | 9,583,174 | 63,168,619 | -5.43% |
| 2026-03-20 | 7.22 | 7.24 | 6.82 | 6.82 | 6.82 | qfq | 11,908,900 | 83,240,148 | -4.75% |
| 2026-03-19 | 7.42 | 7.48 | 7.10 | 7.16 | 7.16 | qfq | 15,331,644 | 111,462,914 | -3.24% |
| 2026-03-18 | 7.26 | 7.41 | 7.13 | 7.40 | 7.40 | qfq | 11,368,300 | 82,970,835 | 2.49% |
| 2026-03-17 | 7.46 | 7.46 | 7.21 | 7.22 | 7.22 | qfq | 10,288,200 | 75,645,282 | -3.35% |
| 2026-03-16 | 7.36 | 7.54 | 7.32 | 7.47 | 7.47 | qfq | 12,448,600 | 92,777,381 | 1.49% |
| 2026-03-13 | 7.32 | 7.48 | 7.27 | 7.36 | 7.36 | qfq | 11,165,200 | 82,664,294 | 0.68% |
| 2026-03-12 | 7.41 | 7.46 | 7.30 | 7.31 | 7.31 | qfq | 8,457,700 | 62,447,125 | -1.08% |
| 2026-03-11 | 7.45 | 7.45 | 7.34 | 7.39 | 7.39 | qfq | 6,714,100 | 49,607,455 | -0.40% |
| 2026-03-10 | 7.42 | 7.43 | 7.33 | 7.42 | 7.42 | qfq | 8,069,739 | 59,700,225 | 0.82% |
| 2026-03-09 | 7.40 | 7.48 | 7.32 | 7.36 | 7.36 | qfq | 10,576,900 | 78,059,251 | -0.27% |
| 2026-03-06 | 7.15 | 7.38 | 7.12 | 7.38 | 7.38 | qfq | 10,929,100 | 79,630,042 | 3.36% |
| 2026-03-05 | 7.30 | 7.31 | 7.13 | 7.14 | 7.14 | qfq | 9,105,001 | 65,541,697 | -1.79% |
| 2026-03-04 | 7.07 | 7.38 | 6.99 | 7.27 | 7.27 | qfq | 12,078,401 | 87,009,236 | 1.11% |
| 2026-03-03 | 7.52 | 7.68 | 7.18 | 7.19 | 7.19 | qfq | 18,340,501 | 136,254,176 | -4.77% |
| 2026-03-02 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | qfq | 13,726,727 | 103,410,754 | 0.67% |
| 2026-02-27 | 7.41 | 7.51 | 7.41 | 7.50 | 7.50 | qfq | 9,219,502 | 68,954,461 | 0.54% |
| 2026-02-26 | 7.53 | 7.64 | 7.45 | 7.46 | 7.46 | qfq | 13,277,875 | 99,852,884 | -0.93% |
| 2026-02-25 | 7.60 | 7.62 | 7.40 | 7.53 | 7.53 | qfq | 23,696,695 | 178,205,796 | -0.40% |
| 2026-02-24 | 7.32 | 7.96 | 7.30 | 7.56 | 7.56 | qfq | 33,109,066 | 252,903,441 | 4.42% |
| 2026-02-13 | 7.27 | 7.33 | 7.22 | 7.24 | 7.24 | qfq | 6,517,100 | 47,329,894 | -0.14% |
| 2026-02-12 | 7.38 | 7.38 | 7.22 | 7.25 | 7.25 | qfq | 8,179,400 | 59,605,373 | -1.76% |
| 2026-02-11 | 7.30 | 7.38 | 7.26 | 7.38 | 7.38 | qfq | 8,778,311 | 64,398,279 | 1.37% |
| 2026-02-10 | 7.31 | 7.34 | 7.26 | 7.28 | 7.28 | qfq | 6,020,600 | 43,982,357 | -0.41% |
| 2026-02-09 | 7.26 | 7.31 | 7.24 | 7.31 | 7.31 | qfq | 6,978,929 | 50,813,944 | 0.69% |
| 2026-02-06 | 7.20 | 7.33 | 7.15 | 7.26 | 7.26 | qfq | 9,044,743 | 65,695,844 | 1.54% |
| 2026-02-05 | 7.15 | 7.22 | 7.13 | 7.15 | 7.15 | qfq | 4,707,200 | 33,734,146 | -0.28% |
| 2026-02-04 | 7.16 | 7.19 | 7.10 | 7.17 | 7.17 | qfq | 4,850,100 | 34,759,518 | 0.42% |
| 2026-02-03 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | qfq | 4,796,000 | 34,073,329 | 0.85% |
| 2026-02-02 | 7.14 | 7.24 | 7.08 | 7.08 | 7.08 | qfq | 6,076,600 | 43,510,442 | -1.39% |
| 2026-01-30 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | qfq | 5,311,143 | 37,930,756 | 1.13% |
| 2026-01-29 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | qfq | 6,951,243 | 49,657,831 | -1.53% |
| 2026-01-28 | 7.23 | 7.26 | 7.19 | 7.21 | 7.21 | qfq | 7,339,320 | 52,934,956 | -0.55% |
| 2026-01-27 | 7.36 | 7.37 | 7.19 | 7.25 | 7.25 | qfq | 9,016,000 | 65,518,262 | -1.89% |
| 2026-01-26 | 7.34 | 7.47 | 7.31 | 7.39 | 7.39 | qfq | 10,580,000 | 78,222,305 | 0.68% |
| 2026-01-23 | 7.31 | 7.34 | 7.29 | 7.34 | 7.34 | qfq | 8,127,300 | 59,473,212 | 0.27% |
| 2026-01-22 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | qfq | 5,855,900 | 42,845,231 | 0.27% |
| 2026-01-21 | 7.27 | 7.32 | 7.26 | 7.30 | 7.30 | qfq | 5,010,301 | 36,537,952 | 0.00% |
| 2026-01-20 | 7.37 | 7.39 | 7.25 | 7.30 | 7.30 | qfq | 8,390,900 | 61,456,288 | -0.95% |
| 2026-01-19 | 7.38 | 7.41 | 7.33 | 7.37 | 7.37 | qfq | 7,193,100 | 53,019,781 | -0.54% |
| 2026-01-16 | 7.38 | 7.51 | 7.35 | 7.41 | 7.41 | qfq | 7,313,900 | 54,143,355 | 0.41% |
| 2026-01-15 | 7.52 | 7.59 | 7.38 | 7.38 | 7.38 | qfq | 12,752,700 | 95,110,832 | -3.15% |
| 2026-01-14 | 7.38 | 7.85 | 7.23 | 7.62 | 7.62 | qfq | 25,216,001 | 188,782,159 | 2.97% |
| 2026-01-13 | 7.37 | 7.53 | 7.32 | 7.40 | 7.40 | qfq | 16,021,334 | 119,203,426 | 0.54% |
| 2026-01-12 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | qfq | 10,900,973 | 80,216,985 | 0.14% |
| 2026-01-09 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | qfq | 8,967,201 | 65,642,843 | 0.82% |
| 2026-01-08 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | qfq | 6,021,962 | 43,791,609 | 0.55% |
| 2026-01-07 | 7.30 | 7.36 | 7.23 | 7.25 | 7.25 | qfq | 8,919,525 | 64,960,436 | -1.09% |
| 2026-01-06 | 7.30 | 7.37 | 7.29 | 7.33 | 7.33 | qfq | 8,771,700 | 64,322,199 | 0.41% |
| 2026-01-05 | 7.23 | 7.30 | 7.17 | 7.30 | 7.30 | qfq | 7,701,500 | 55,929,085 | 1.11% |
| 2025-12-31 | 7.29 | 7.30 | 7.12 | 7.22 | 7.22 | qfq | 9,874,239 | 71,138,390 | 0.00% |
| 2025-12-30 | 7.28 | 7.35 | 7.21 | 7.22 | 7.22 | qfq | 9,004,300 | 65,346,501 | -1.50% |
| 2025-12-29 | 7.34 | 7.38 | 7.24 | 7.33 | 7.33 | qfq | 12,642,501 | 92,356,076 | -0.68% |
| 2025-12-26 | 7.61 | 7.65 | 7.36 | 7.38 | 7.38 | qfq | 17,218,220 | 128,547,338 | -3.40% |
| 2025-12-25 | 7.53 | 7.65 | 7.49 | 7.64 | 7.64 | qfq | 10,138,400 | 76,841,046 | 1.46% |
| 2025-12-24 | 7.53 | 7.61 | 7.43 | 7.53 | 7.53 | qfq | 11,788,000 | 88,631,279 | 0.13% |
| 2025-12-23 | 7.67 | 7.76 | 7.52 | 7.52 | 7.52 | qfq | 14,356,400 | 109,218,124 | -2.21% |
| 2025-12-22 | 7.93 | 7.98 | 7.69 | 7.69 | 7.69 | qfq | 18,976,000 | 147,996,507 | -2.53% |
| 2025-12-19 | 7.78 | 8.05 | 7.73 | 7.89 | 7.89 | qfq | 25,394,101 | 201,239,361 | 5.20% |
| 2025-12-18 | 7.56 | 7.66 | 7.50 | 7.50 | 7.50 | qfq | 9,912,800 | 75,114,203 | -1.32% |
| 2025-12-17 | 7.60 | 7.69 | 7.33 | 7.60 | 7.60 | qfq | 18,194,500 | 136,121,902 | -0.13% |
| 2025-12-16 | 7.91 | 8.03 | 7.61 | 7.61 | 7.61 | qfq | 16,853,500 | 131,200,467 | -3.79% |
| 2025-12-15 | 7.97 | 8.17 | 7.87 | 7.91 | 7.91 | qfq | 19,689,216 | 156,822,218 | -1.74% |
| 2025-12-12 | 8.12 | 8.22 | 7.96 | 8.05 | 8.05 | qfq | 27,857,516 | 225,020,709 | 0.63% |
| 2025-12-11 | 8.12 | 8.15 | 7.92 | 8.00 | 8.00 | qfq | 28,006,371 | 223,995,238 | -1.84% |
| 2025-12-10 | 7.98 | 8.28 | 7.80 | 8.15 | 8.15 | qfq | 54,507,305 | 437,552,124 | 1.12% |
| 2025-12-09 | 7.68 | 8.06 | 7.59 | 8.06 | 8.06 | qfq | 34,120,300 | 271,012,248 | 9.96% |
| 2025-12-08 | 7.43 | 7.46 | 7.30 | 7.33 | 7.33 | qfq | 7,671,700 | 56,413,766 | -0.41% |
| 2025-12-05 | 7.25 | 7.41 | 7.10 | 7.36 | 7.36 | qfq | 12,119,766 | 87,910,346 | 1.38% |
| 2025-12-04 | 7.45 | 7.50 | 7.17 | 7.26 | 7.26 | qfq | 15,412,300 | 112,642,309 | -2.81% |
| 2025-12-03 | 7.62 | 7.63 | 7.46 | 7.47 | 7.47 | qfq | 14,054,589 | 105,620,778 | -2.61% |
| 2025-12-02 | 7.61 | 7.85 | 7.46 | 7.67 | 7.67 | qfq | 18,427,200 | 140,777,905 | 0.52% |
| 2025-12-01 | 7.81 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 19,624,207 | 150,493,493 | -2.30% |
| 2025-11-28 | 7.91 | 7.97 | 7.77 | 7.81 | 7.81 | qfq | 19,421,500 | 152,432,264 | -2.13% |
| 2025-11-27 | 7.91 | 7.98 | 7.72 | 7.98 | 7.98 | qfq | 24,753,700 | 194,238,716 | 0.25% |
| 2025-11-26 | 8.03 | 8.16 | 7.90 | 7.96 | 7.96 | qfq | 36,950,200 | 296,929,594 | -1.85% |
| 2025-11-25 | 7.92 | 8.11 | 7.73 | 8.11 | 8.11 | qfq | 48,314,301 | 382,603,969 | 2.40% |
| 2025-11-24 | 7.51 | 8.25 | 7.50 | 7.92 | 7.92 | qfq | 48,452,740 | 385,441,346 | 5.60% |
| 2025-11-21 | 7.89 | 7.98 | 7.45 | 7.50 | 7.50 | qfq | 32,022,200 | 245,514,401 | -6.25% |
| 2025-11-20 | 7.76 | 8.37 | 7.69 | 8.00 | 8.00 | qfq | 41,608,379 | 332,997,141 | 3.09% |
| 2025-11-19 | 7.71 | 8.09 | 7.49 | 7.76 | 7.76 | qfq | 32,764,500 | 253,951,240 | 1.97% |
| 2025-11-18 | 7.78 | 7.78 | 7.56 | 7.61 | 7.61 | qfq | 9,295,700 | 71,122,434 | -2.06% |
| 2025-11-17 | 7.88 | 7.88 | 7.70 | 7.77 | 7.77 | qfq | 9,123,651 | 70,815,660 | -0.38% |
| 2025-11-14 | 7.65 | 7.87 | 7.65 | 7.80 | 7.80 | qfq | 15,859,301 | 123,364,759 | 1.83% |
| 2025-11-13 | 7.57 | 7.69 | 7.47 | 7.66 | 7.66 | qfq | 12,498,301 | 95,122,974 | 1.59% |
| 2025-11-12 | 7.64 | 7.68 | 7.52 | 7.54 | 7.54 | qfq | 9,053,401 | 68,700,801 | -1.31% |
| 2025-11-11 | 7.65 | 7.67 | 7.57 | 7.64 | 7.64 | qfq | 9,264,600 | 70,734,832 | 0.26% |
| 2025-11-10 | 7.62 | 7.67 | 7.57 | 7.62 | 7.62 | qfq | 9,401,728 | 71,708,418 | 0.26% |
| 2025-11-07 | 7.54 | 7.62 | 7.50 | 7.60 | 7.60 | qfq | 12,249,751 | 92,898,847 | 0.93% |
| 2025-11-06 | 7.50 | 7.54 | 7.43 | 7.53 | 7.53 | qfq | 7,197,851 | 54,025,913 | 0.13% |
| 2025-11-05 | 7.45 | 7.58 | 7.40 | 7.52 | 7.52 | qfq | 10,218,602 | 76,693,287 | 1.21% |
| 2025-11-04 | 7.46 | 7.46 | 7.34 | 7.43 | 7.43 | qfq | 7,352,300 | 54,379,135 | -0.40% |
| 2025-11-03 | 7.40 | 7.49 | 7.38 | 7.46 | 7.46 | qfq | 9,121,900 | 67,937,790 | 0.95% |
| 2025-10-31 | 7.28 | 7.40 | 7.27 | 7.39 | 7.39 | qfq | 8,441,600 | 62,159,057 | 1.65% |
| 2025-10-30 | 7.41 | 7.41 | 7.26 | 7.27 | 7.27 | qfq | 8,644,100 | 63,249,339 | -1.76% |
| 2025-10-29 | 7.45 | 7.50 | 7.27 | 7.40 | 7.40 | qfq | 9,250,400 | 68,116,032 | -0.80% |
| 2025-10-28 | 7.52 | 7.55 | 7.44 | 7.46 | 7.46 | qfq | 8,247,500 | 61,703,840 | -0.80% |
| 2025-10-27 | 7.61 | 7.61 | 7.40 | 7.52 | 7.52 | qfq | 14,066,701 | 105,559,742 | -1.05% |
| 2025-10-24 | 7.65 | 7.66 | 7.57 | 7.60 | 7.60 | qfq | 9,199,900 | 69,997,848 | -0.39% |
| 2025-10-23 | 7.61 | 7.65 | 7.53 | 7.63 | 7.63 | qfq | 10,239,500 | 77,650,724 | 0.26% |
| 2025-10-22 | 7.56 | 7.66 | 7.50 | 7.61 | 7.61 | qfq | 13,260,542 | 100,887,499 | 0.53% |
| 2025-10-21 | 7.41 | 7.58 | 7.35 | 7.57 | 7.57 | qfq | 14,197,201 | 106,422,462 | 2.16% |
| 2025-10-20 | 7.25 | 7.43 | 7.25 | 7.41 | 7.41 | qfq | 12,252,141 | 90,334,086 | 2.07% |
| 2025-10-17 | 7.31 | 7.39 | 7.20 | 7.26 | 7.26 | qfq | 11,645,600 | 84,975,451 | -0.27% |
| 2025-10-16 | 7.41 | 7.45 | 7.26 | 7.28 | 7.28 | qfq | 10,899,729 | 80,300,593 | -1.75% |
| 2025-10-15 | 7.30 | 7.42 | 7.25 | 7.41 | 7.41 | qfq | 11,008,729 | 80,822,792 | 1.51% |
| 2025-10-14 | 7.34 | 7.43 | 7.25 | 7.30 | 7.30 | qfq | 10,552,137 | 77,644,581 | -0.54% |
| 2025-10-13 | 7.20 | 7.34 | 7.01 | 7.34 | 7.34 | qfq | 11,285,101 | 81,600,829 | -0.41% |
| 2025-10-10 | 7.30 | 7.46 | 7.26 | 7.37 | 7.37 | qfq | 12,322,000 | 90,883,762 | 0.82% |
| 2025-10-09 | 7.27 | 7.31 | 7.21 | 7.31 | 7.31 | qfq | 10,515,700 | 76,369,697 | 0.69% |
| 2025-09-30 | 7.28 | 7.31 | 7.24 | 7.26 | 7.26 | qfq | 7,196,200 | 52,312,367 | -0.14% |
| 2025-09-29 | 7.21 | 7.31 | 7.13 | 7.27 | 7.27 | qfq | 9,310,500 | 67,406,410 | 0.55% |
| 2025-09-26 | 7.20 | 7.30 | 7.08 | 7.23 | 7.23 | qfq | 9,369,600 | 67,702,050 | 0.56% |
| 2025-09-25 | 7.30 | 7.36 | 7.17 | 7.19 | 7.19 | qfq | 10,730,100 | 77,726,946 | -2.04% |
| 2025-09-24 | 7.16 | 7.40 | 7.14 | 7.34 | 7.34 | qfq | 14,487,379 | 106,242,425 | 2.09% |
| 2025-09-23 | 7.35 | 7.35 | 7.05 | 7.19 | 7.19 | qfq | 12,700,529 | 90,844,091 | -1.91% |
| 2025-09-22 | 7.25 | 7.39 | 7.16 | 7.33 | 7.33 | qfq | 13,180,400 | 95,822,276 | 0.83% |
| 2025-09-19 | 7.36 | 7.41 | 7.25 | 7.27 | 7.27 | qfq | 12,893,503 | 94,119,493 | -1.49% |
| 2025-09-18 | 7.66 | 7.66 | 7.31 | 7.38 | 7.38 | qfq | 20,714,531 | 155,642,133 | -3.66% |
| 2025-09-17 | 7.67 | 7.72 | 7.63 | 7.66 | 7.66 | qfq | 13,687,851 | 104,869,966 | -0.78% |
| 2025-09-16 | 7.85 | 7.87 | 7.58 | 7.72 | 7.72 | qfq | 18,312,401 | 140,925,273 | 0.39% |
| 2025-09-15 | 7.74 | 7.74 | 7.61 | 7.69 | 7.69 | qfq | 18,980,600 | 145,757,402 | -0.52% |
| 2025-09-12 | 7.86 | 7.87 | 7.66 | 7.73 | 7.73 | qfq | 30,001,432 | 232,392,317 | -2.52% |
| 2025-09-11 | 7.90 | 8.23 | 7.72 | 7.93 | 7.93 | qfq | 47,844,932 | 379,938,864 | 0.76% |
| 2025-09-10 | 7.79 | 8.13 | 7.61 | 7.87 | 7.87 | qfq | 59,767,921 | 465,567,201 | 0.00% |
| 2025-09-09 | 7.16 | 7.87 | 7.11 | 7.87 | 7.87 | qfq | 32,420,056 | 252,158,850 | 10.07% |
| 2025-09-08 | 7.06 | 7.20 | 7.06 | 7.15 | 7.15 | qfq | 9,860,600 | 70,254,856 | 0.99% |
| 2025-09-05 | 7.07 | 7.09 | 6.83 | 7.08 | 7.08 | qfq | 14,100,792 | 98,389,526 | 0.71% |
| 2025-09-04 | 7.16 | 7.16 | 7.00 | 7.03 | 7.03 | qfq | 11,273,501 | 79,766,420 | -1.82% |
| 2025-09-03 | 7.44 | 7.46 | 7.10 | 7.16 | 7.16 | qfq | 17,764,229 | 128,799,935 | -4.15% |
| 2025-09-02 | 7.22 | 7.59 | 7.22 | 7.47 | 7.47 | qfq | 29,409,432 | 219,197,495 | 3.46% |
| 2025-09-01 | 7.18 | 7.25 | 7.12 | 7.22 | 7.22 | qfq | 9,538,729 | 68,685,546 | 0.56% |
| 2025-08-29 | 7.25 | 7.26 | 7.14 | 7.18 | 7.18 | qfq | 8,859,795 | 63,685,483 | -0.28% |
| 2025-08-28 | 7.16 | 7.27 | 7.01 | 7.20 | 7.20 | qfq | 15,198,900 | 108,885,440 | -0.14% |
| 2025-08-27 | 7.52 | 7.54 | 7.21 | 7.21 | 7.21 | qfq | 25,522,900 | 187,975,943 | -4.50% |
| 2025-08-26 | 7.55 | 7.62 | 7.52 | 7.55 | 7.55 | qfq | 15,471,137 | 116,968,920 | -0.26% |
| 2025-08-25 | 7.59 | 7.62 | 7.53 | 7.57 | 7.57 | qfq | 15,379,700 | 116,350,142 | 0.00% |
| 2025-08-22 | 7.65 | 7.67 | 7.52 | 7.57 | 7.57 | qfq | 17,996,900 | 136,142,554 | -1.43% |
| 2025-08-21 | 7.64 | 7.68 | 7.53 | 7.68 | 7.68 | qfq | 23,945,479 | 181,970,554 | 1.32% |
| 2025-08-20 | 7.50 | 7.61 | 7.41 | 7.58 | 7.58 | qfq | 20,783,501 | 156,152,934 | 0.66% |
| 2025-08-19 | 7.58 | 7.72 | 7.52 | 7.53 | 7.53 | qfq | 27,966,600 | 212,386,648 | -1.44% |
| 2025-08-18 | 7.53 | 7.64 | 7.46 | 7.64 | 7.64 | qfq | 37,413,714 | 282,251,029 | -1.04% |
| 2025-08-15 | 7.60 | 7.74 | 7.50 | 7.72 | 7.72 | qfq | 24,452,901 | 186,401,669 | 0.65% |
| 2025-08-14 | 8.11 | 8.23 | 7.53 | 7.67 | 7.67 | qfq | 35,709,499 | 280,852,819 | -6.00% |
| 2025-08-13 | 8.02 | 8.24 | 7.93 | 8.16 | 8.16 | qfq | 28,946,530 | 234,474,207 | 0.99% |
| 2025-08-12 | 8.22 | 8.35 | 8.02 | 8.08 | 8.08 | qfq | 31,173,233 | 253,097,007 | -2.42% |
| 2025-08-11 | 8.30 | 8.38 | 8.08 | 8.28 | 8.28 | qfq | 42,111,433 | 346,334,827 | -1.55% |
| 2025-08-08 | 7.87 | 8.57 | 7.75 | 8.41 | 8.41 | qfq | 61,789,833 | 506,973,344 | 3.83% |
| 2025-08-07 | 7.87 | 8.74 | 7.58 | 8.10 | 8.10 | qfq | 79,003,409 | 643,526,372 | 1.00% |
| 2025-07-30 | 7.30 | 8.02 | 7.25 | 8.02 | 8.02 | qfq | 49,977,613 | 389,393,076 | 10.01% |
| 2025-07-29 | 7.36 | 7.41 | 7.21 | 7.29 | 7.29 | qfq | 15,789,500 | 114,785,355 | -1.22% |
| 2025-07-28 | 7.29 | 7.54 | 7.27 | 7.38 | 7.38 | qfq | 20,458,000 | 151,522,000 | 0.96% |
| 2025-07-25 | 7.32 | 7.48 | 7.25 | 7.31 | 7.31 | qfq | 20,490,402 | 151,007,937 | -0.41% |
| 2025-07-24 | 7.30 | 7.45 | 7.28 | 7.34 | 7.34 | qfq | 14,776,101 | 108,415,737 | 0.27% |
| 2025-07-23 | 7.48 | 7.50 | 7.31 | 7.32 | 7.32 | qfq | 18,448,358 | 136,339,727 | -2.27% |
| 2025-07-22 | 7.62 | 7.68 | 7.44 | 7.49 | 7.49 | qfq | 22,877,500 | 171,948,874 | -2.47% |
| 2025-07-21 | 7.61 | 7.76 | 7.57 | 7.68 | 7.68 | qfq | 29,132,697 | 223,388,604 | 0.26% |
| 2025-07-18 | 7.41 | 7.67 | 7.25 | 7.66 | 7.66 | qfq | 37,651,058 | 281,105,721 | 3.51% |
| 2025-07-17 | 7.32 | 7.49 | 7.31 | 7.40 | 7.40 | qfq | 21,499,273 | 159,311,322 | 0.54% |
| 2025-07-16 | 7.29 | 7.40 | 7.25 | 7.36 | 7.36 | qfq | 17,597,200 | 129,255,062 | 0.96% |
| 2025-07-15 | 7.49 | 7.49 | 7.18 | 7.29 | 7.29 | qfq | 25,651,301 | 186,981,209 | -2.67% |
| 2025-07-14 | 7.36 | 7.49 | 7.28 | 7.49 | 7.49 | qfq | 26,990,037 | 200,638,261 | 1.63% |
| 2025-07-11 | 7.35 | 7.46 | 7.21 | 7.37 | 7.37 | qfq | 30,309,561 | 223,578,420 | 0.00% |
| 2025-07-10 | 7.22 | 7.77 | 7.16 | 7.37 | 7.37 | qfq | 35,751,791 | 264,167,319 | 3.08% |
| 2025-07-09 | 7.36 | 7.36 | 7.12 | 7.15 | 7.15 | qfq | 34,656,001 | 249,990,012 | -3.77% |
| 2025-07-08 | 7.35 | 7.65 | 7.22 | 7.43 | 7.43 | qfq | 40,092,720 | 297,744,428 | 0.95% |
| 2025-07-07 | 7.47 | 7.80 | 7.33 | 7.36 | 7.36 | qfq | 46,032,061 | 346,000,668 | -2.39% |
| 2025-07-04 | 7.38 | 7.89 | 7.38 | 7.54 | 7.54 | qfq | 56,512,325 | 429,276,004 | 3.01% |
| 2025-07-03 | 7.29 | 7.50 | 7.17 | 7.32 | 7.32 | qfq | 39,968,559 | 292,473,309 | -1.21% |
| 2025-07-02 | 7.01 | 7.49 | 6.99 | 7.41 | 7.41 | qfq | 68,409,033 | 499,959,898 | 5.41% |
| 2025-07-01 | 6.92 | 7.03 | 6.86 | 7.03 | 7.03 | qfq | 27,674,500 | 192,567,156 | 1.59% |
| 2025-06-30 | 6.86 | 6.92 | 6.78 | 6.92 | 6.92 | qfq | 17,429,381 | 119,510,295 | 2.22% |
| 2025-06-27 | 6.78 | 6.83 | 6.72 | 6.77 | 6.77 | qfq | 15,783,400 | 106,942,043 | -0.29% |
| 2025-06-26 | 6.75 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 18,922,100 | 128,154,238 | 0.30% |
| 2025-06-25 | 6.82 | 6.89 | 6.70 | 6.77 | 6.77 | qfq | 22,044,000 | 149,459,049 | -0.73% |
| 2025-06-24 | 6.78 | 6.84 | 6.68 | 6.82 | 6.82 | qfq | 18,986,800 | 128,734,680 | 1.79% |
| 2025-06-23 | 6.51 | 6.73 | 6.48 | 6.70 | 6.70 | qfq | 18,757,800 | 125,303,699 | 1.06% |
| 2025-06-20 | 6.63 | 6.68 | 6.51 | 6.63 | 6.63 | qfq | 18,423,800 | 121,858,943 | 0.61% |
| 2025-06-19 | 6.88 | 6.88 | 6.57 | 6.59 | 6.59 | qfq | 30,558,342 | 204,328,762 | -4.08% |
| 2025-06-18 | 7.12 | 7.18 | 6.86 | 6.87 | 6.87 | qfq | 32,859,198 | 228,522,350 | -4.72% |
| 2025-06-17 | 7.16 | 7.33 | 7.07 | 7.21 | 7.21 | qfq | 40,105,228 | 288,579,828 | 1.84% |
| 2025-06-16 | 7.00 | 7.17 | 6.90 | 7.08 | 7.08 | qfq | 25,790,100 | 182,296,671 | 1.43% |
| 2025-06-13 | 7.23 | 7.29 | 6.93 | 6.98 | 6.98 | qfq | 38,233,111 | 268,978,241 | -4.38% |
| 2025-06-12 | 7.20 | 7.36 | 7.12 | 7.30 | 7.30 | qfq | 35,994,439 | 260,390,514 | 0.41% |
| 2025-06-11 | 7.76 | 7.76 | 7.23 | 7.27 | 7.27 | qfq | 58,545,186 | 430,139,605 | -6.31% |
| 2025-06-10 | 7.74 | 8.50 | 7.53 | 7.76 | 7.76 | qfq | 57,465,875 | 451,799,610 | -0.64% |
| 2025-06-09 | 7.54 | 7.99 | 7.45 | 7.81 | 7.81 | qfq | 57,446,461 | 447,879,431 | 1.56% |
| 2025-06-06 | 8.32 | 8.68 | 7.69 | 7.69 | 7.69 | qfq | 92,800,948 | 750,090,726 | -9.95% |
| 2025-06-05 | 8.66 | 9.18 | 8.50 | 8.54 | 8.54 | qfq | 85,845,050 | 755,035,899 | -2.29% |
| 2025-06-04 | 9.10 | 9.26 | 8.47 | 8.74 | 8.74 | qfq | 107,345,632 | 935,750,179 | -3.53% |
| 2025-06-03 | 7.91 | 9.06 | 7.78 | 9.06 | 9.06 | qfq | 67,637,056 | 582,592,664 | 9.95% |
| 2025-05-30 | 7.77 | 8.83 | 7.74 | 8.24 | 8.24 | qfq | 113,524,702 | 959,071,532 | 2.62% |
| 2025-05-29 | 7.68 | 8.19 | 7.36 | 8.03 | 8.03 | qfq | 85,734,647 | 676,218,176 | 2.95% |
| 2025-05-28 | 8.50 | 8.77 | 7.71 | 7.80 | 7.80 | qfq | 118,387,908 | 981,588,800 | -4.29% |
| 2025-05-27 | 7.20 | 8.15 | 7.12 | 8.15 | 8.15 | qfq | 68,516,233 | 527,714,764 | 9.99% |
| 2025-05-26 | 7.24 | 7.86 | 7.00 | 7.41 | 7.41 | qfq | 88,848,894 | 650,402,795 | -1.98% |
| 2025-05-23 | 6.96 | 7.88 | 6.88 | 7.56 | 7.56 | qfq | 112,115,029 | 819,549,700 | 5.59% |
| 2025-05-22 | 7.34 | 8.00 | 7.10 | 7.16 | 7.16 | qfq | 121,550,175 | 917,832,042 | -1.51% |
| 2025-05-21 | 6.55 | 7.27 | 6.50 | 7.27 | 7.27 | qfq | 46,946,072 | 331,801,260 | 9.98% |
| 2025-05-20 | 6.50 | 6.98 | 6.44 | 6.61 | 6.61 | qfq | 60,165,642 | 401,984,979 | 1.07% |
| 2025-05-19 | 6.51 | 6.58 | 6.25 | 6.54 | 6.54 | qfq | 45,854,790 | 295,753,995 | 0.93% |
| 2025-05-16 | 6.35 | 6.50 | 6.10 | 6.48 | 6.48 | qfq | 48,997,770 | 308,192,968 | 2.37% |
| 2025-05-15 | 6.32 | 6.72 | 6.32 | 6.33 | 6.33 | qfq | 56,012,100 | 362,504,030 | 0.32% |
| 2025-05-14 | 6.26 | 6.44 | 6.26 | 6.31 | 6.31 | qfq | 39,063,991 | 247,721,091 | -0.16% |
| 2025-05-13 | 6.35 | 6.48 | 6.21 | 6.32 | 6.32 | qfq | 49,018,900 | 311,209,751 | 0.32% |
| 2025-05-12 | 6.50 | 6.69 | 6.29 | 6.30 | 6.30 | qfq | 69,591,826 | 445,382,747 | -2.78% |
| 2025-05-09 | 5.89 | 6.48 | 5.89 | 6.48 | 6.48 | qfq | 27,502,201 | 173,692,813 | 10.02% |
| 2025-05-08 | 5.93 | 5.98 | 5.87 | 5.89 | 5.89 | qfq | 21,355,900 | 126,478,244 | -0.34% |
| 2025-05-07 | 5.95 | 5.99 | 5.78 | 5.91 | 5.91 | qfq | 29,887,224 | 175,723,739 | 0.00% |
| 2025-05-06 | 5.75 | 5.95 | 5.75 | 5.91 | 5.91 | qfq | 35,792,700 | 209,575,844 | 3.87% |
| 2025-04-30 | 5.96 | 6.40 | 5.67 | 5.69 | 5.69 | qfq | 41,192,570 | 243,540,321 | -4.05% |
| 2025-04-29 | 6.15 | 6.18 | 5.82 | 5.93 | 5.93 | qfq | 49,293,571 | 292,879,914 | -6.61% |
| 2025-04-28 | 6.17 | 6.60 | 5.86 | 6.35 | 6.35 | qfq | 60,113,401 | 372,862,062 | 1.93% |
| 2025-04-25 | 6.32 | 6.69 | 6.10 | 6.23 | 6.23 | qfq | 81,704,011 | 519,962,826 | -0.48% |
| 2025-04-24 | 5.71 | 6.26 | 5.70 | 6.26 | 6.26 | qfq | 24,844,711 | 151,441,331 | 10.02% |
| 2025-04-23 | 5.61 | 5.85 | 5.61 | 5.69 | 5.69 | qfq | 41,820,301 | 238,736,174 | 1.61% |
| 2025-04-22 | 5.57 | 5.61 | 5.47 | 5.60 | 5.60 | qfq | 26,538,701 | 147,606,112 | 0.54% |
| 2025-04-21 | 5.47 | 5.61 | 5.47 | 5.57 | 5.57 | qfq | 24,059,700 | 133,285,907 | 1.09% |
| 2025-04-18 | 5.58 | 5.68 | 5.44 | 5.51 | 5.51 | qfq | 27,182,000 | 150,677,849 | -2.30% |
| 2025-04-17 | 5.39 | 5.78 | 5.31 | 5.64 | 5.64 | qfq | 46,446,400 | 261,132,260 | 4.64% |
| 2025-04-16 | 5.53 | 5.56 | 5.26 | 5.39 | 5.39 | qfq | 30,253,200 | 162,893,570 | -2.00% |
| 2025-04-15 | 5.68 | 5.75 | 5.46 | 5.50 | 5.50 | qfq | 41,157,400 | 229,378,762 | -3.34% |
| 2025-04-14 | 5.60 | 5.86 | 5.53 | 5.69 | 5.69 | qfq | 64,019,724 | 362,176,686 | 4.21% |
| 2025-04-11 | 4.97 | 5.46 | 4.85 | 5.46 | 5.46 | qfq | 50,742,922 | 263,059,441 | 10.08% |
| 2025-04-10 | 4.91 | 5.11 | 4.91 | 4.96 | 4.96 | qfq | 41,288,001 | 207,399,490 | 1.02% |
| 2025-04-09 | 4.72 | 4.99 | 4.41 | 4.91 | 4.91 | qfq | 50,598,129 | 234,373,202 | 0.20% |
| 2025-04-08 | 4.98 | 5.14 | 4.82 | 4.90 | 4.90 | qfq | 62,108,376 | 304,646,869 | -8.58% |
| 2025-04-07 | 5.53 | 5.69 | 5.36 | 5.36 | 5.36 | qfq | 16,796,674 | 91,176,760 | -9.92% |
| 2025-04-03 | 5.65 | 6.25 | 5.65 | 5.95 | 5.95 | qfq | 86,435,327 | 514,271,780 | -5.10% |
| 2025-04-02 | 6.69 | 6.79 | 6.27 | 6.27 | 6.27 | qfq | 73,962,574 | 472,855,157 | -10.04% |
| 2025-04-01 | 5.91 | 6.97 | 5.86 | 6.97 | 6.97 | qfq | 127,961,807 | 855,214,670 | 9.94% |
| 2025-03-31 | 6.16 | 6.78 | 6.00 | 6.34 | 6.34 | qfq | 114,458,737 | 736,572,067 | 2.92% |
| 2025-03-28 | 5.60 | 6.16 | 5.50 | 6.16 | 6.16 | qfq | 61,332,769 | 366,840,920 | 10.00% |
| 2025-03-27 | 5.08 | 5.60 | 5.04 | 5.60 | 5.60 | qfq | 23,469,351 | 126,606,342 | 10.02% |
| 2025-03-26 | 4.96 | 5.11 | 4.94 | 5.09 | 5.09 | qfq | 8,003,801 | 40,640,361 | 2.21% |
| 2025-03-25 | 5.05 | 5.06 | 4.83 | 4.98 | 4.98 | qfq | 9,559,645 | 47,283,805 | -0.60% |
| 2025-03-24 | 5.30 | 5.34 | 4.92 | 5.01 | 5.01 | qfq | 14,519,490 | 73,933,959 | -5.47% |
| 2025-03-21 | 5.40 | 5.45 | 5.26 | 5.30 | 5.30 | qfq | 7,205,900 | 38,337,209 | -1.85% |
| 2025-03-20 | 5.37 | 5.46 | 5.35 | 5.40 | 5.40 | qfq | 7,440,058 | 40,204,253 | 0.37% |
| 2025-03-19 | 5.39 | 5.44 | 5.36 | 5.38 | 5.38 | qfq | 6,600,800 | 35,585,788 | -0.55% |
| 2025-03-18 | 5.43 | 5.44 | 5.33 | 5.41 | 5.41 | qfq | 7,308,900 | 39,356,844 | 0.56% |
| 2025-03-17 | 5.34 | 5.48 | 5.29 | 5.38 | 5.38 | qfq | 12,702,259 | 68,273,062 | 1.32% |
| 2025-03-14 | 5.20 | 5.31 | 5.14 | 5.31 | 5.31 | qfq | 8,973,985 | 47,080,003 | 2.12% |
| 2025-03-13 | 5.35 | 5.37 | 5.13 | 5.20 | 5.20 | qfq | 8,781,473 | 45,882,891 | -2.26% |
| 2025-03-12 | 5.34 | 5.44 | 5.30 | 5.32 | 5.32 | qfq | 10,772,000 | 57,671,046 | -0.19% |
| 2025-03-11 | 5.23 | 5.42 | 5.11 | 5.33 | 5.33 | qfq | 15,673,600 | 83,251,286 | 2.30% |
| 2025-03-10 | 5.17 | 5.26 | 5.15 | 5.21 | 5.21 | qfq | 10,084,073 | 52,623,863 | 1.96% |
| 2025-03-07 | 5.22 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 6,700,497 | 34,560,312 | -1.73% |
| 2025-03-06 | 5.13 | 5.21 | 5.07 | 5.20 | 5.20 | qfq | 10,316,300 | 53,254,833 | 1.17% |
| 2025-03-05 | 5.26 | 5.28 | 5.05 | 5.14 | 5.14 | qfq | 10,415,900 | 53,289,221 | -2.47% |
| 2025-03-04 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 6,990,088 | 36,554,850 | 0.96% |
| 2025-03-03 | 5.13 | 5.30 | 5.11 | 5.22 | 5.22 | qfq | 12,633,701 | 66,291,592 | 2.55% |
| 2025-02-28 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | qfq | 8,225,400 | 42,286,035 | -1.74% |
| 2025-02-27 | 5.30 | 5.35 | 5.09 | 5.18 | 5.18 | qfq | 12,457,300 | 64,760,563 | -1.71% |
| 2025-02-26 | 5.23 | 5.32 | 5.22 | 5.27 | 5.27 | qfq | 8,227,200 | 43,242,674 | 0.96% |
| 2025-02-25 | 5.22 | 5.34 | 5.14 | 5.22 | 5.22 | qfq | 9,715,900 | 51,026,228 | -0.19% |
| 2025-02-24 | 5.23 | 5.32 | 5.18 | 5.23 | 5.23 | qfq | 10,368,115 | 54,478,178 | 0.19% |
| 2025-02-21 | 5.29 | 5.32 | 5.13 | 5.22 | 5.22 | qfq | 9,139,092 | 47,429,740 | -1.14% |
| 2025-02-20 | 5.27 | 5.35 | 5.23 | 5.28 | 5.28 | qfq | 8,301,501 | 43,917,685 | 0.19% |
| 2025-02-19 | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | qfq | 8,177,601 | 42,849,903 | 0.57% |
| 2025-02-18 | 5.47 | 5.51 | 5.22 | 5.24 | 5.24 | qfq | 10,838,100 | 57,987,671 | -4.20% |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.47 | 5.47 | qfq | 9,378,867 | 51,155,747 | 2.05% |
| 2025-02-14 | 5.42 | 5.54 | 5.33 | 5.36 | 5.36 | qfq | 10,465,400 | 56,580,174 | -1.65% |
| 2025-02-13 | 5.51 | 5.53 | 5.44 | 5.45 | 5.45 | qfq | 7,961,067 | 43,642,605 | -1.09% |
| 2025-02-12 | 5.53 | 5.55 | 5.44 | 5.51 | 5.51 | qfq | 9,473,900 | 51,998,891 | -0.54% |
| 2025-02-11 | 5.68 | 5.70 | 5.52 | 5.54 | 5.54 | qfq | 8,685,200 | 48,186,579 | -2.46% |
| 2025-02-10 | 5.55 | 5.68 | 5.53 | 5.68 | 5.68 | qfq | 11,281,600 | 63,069,702 | 3.09% |
| 2025-02-07 | 5.40 | 5.57 | 5.38 | 5.51 | 5.51 | qfq | 14,066,900 | 77,420,411 | 1.85% |
| 2025-02-06 | 5.33 | 5.41 | 5.24 | 5.41 | 5.41 | qfq | 9,555,800 | 51,118,636 | 0.74% |
| 2025-02-05 | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 7,313,100 | 39,246,358 | 0.94% |
| 2025-01-27 | 5.34 | 5.45 | 5.27 | 5.32 | 5.32 | qfq | 7,435,985 | 39,933,407 | -0.19% |
| 2025-01-24 | 5.30 | 5.36 | 5.19 | 5.33 | 5.33 | qfq | 8,664,885 | 45,759,253 | 1.33% |
| 2025-01-23 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | qfq | 8,561,985 | 45,706,508 | 0.19% |
| 2025-01-22 | 5.35 | 5.44 | 5.21 | 5.25 | 5.25 | qfq | 8,198,985 | 43,452,398 | -1.87% |
| 2025-01-21 | 5.62 | 5.68 | 5.28 | 5.35 | 5.35 | qfq | 15,216,485 | 82,098,280 | -1.29% |
| 2025-01-20 | 5.37 | 5.45 | 5.20 | 5.42 | 5.42 | qfq | 9,524,200 | 51,241,997 | 1.50% |
| 2025-01-17 | 5.30 | 5.37 | 5.20 | 5.34 | 5.34 | qfq | 7,943,265 | 42,039,419 | 0.56% |
| 2025-01-16 | 5.35 | 5.42 | 5.23 | 5.31 | 5.31 | qfq | 11,994,999 | 63,934,371 | -0.38% |
| 2025-01-15 | 5.26 | 5.55 | 5.20 | 5.33 | 5.33 | qfq | 17,949,965 | 96,474,185 | 1.33% |
| 2025-01-14 | 4.93 | 5.37 | 4.91 | 5.26 | 5.26 | qfq | 16,332,500 | 84,569,060 | 6.69% |
| 2025-01-13 | 4.85 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 12,299,673 | 59,699,389 | -0.80% |
| 2025-01-10 | 5.10 | 5.18 | 4.97 | 4.97 | 4.97 | qfq | 8,606,200 | 43,756,345 | -3.31% |
| 2025-01-09 | 5.20 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 8,853,700 | 45,903,575 | -1.91% |
| 2025-01-08 | 5.21 | 5.37 | 5.06 | 5.24 | 5.24 | qfq | 15,053,775 | 78,749,406 | 0.58% |
| 2025-01-07 | 5.01 | 5.27 | 5.01 | 5.21 | 5.21 | qfq | 16,927,486 | 86,813,308 | 1.76% |
| 2025-01-06 | 5.61 | 5.61 | 5.12 | 5.12 | 5.12 | qfq | 21,017,270 | 109,333,641 | -10.02% |
| 2025-01-03 | 5.91 | 5.95 | 5.60 | 5.69 | 5.69 | qfq | 26,617,761 | 151,793,368 | -4.53% |
| 2025-01-02 | 5.63 | 6.15 | 5.60 | 5.96 | 5.96 | qfq | 41,202,818 | 245,796,525 | 6.62% |
| 2024-12-31 | 5.62 | 5.75 | 5.53 | 5.59 | 5.59 | qfq | 14,207,434 | 80,172,926 | 0.36% |
| 2024-12-30 | 5.73 | 5.83 | 5.56 | 5.57 | 5.57 | qfq | 23,687,025 | 135,164,147 | -1.94% |
| 2024-12-27 | 5.38 | 5.92 | 5.31 | 5.68 | 5.68 | qfq | 29,900,300 | 171,367,433 | 5.58% |
| 2024-12-26 | 5.38 | 5.48 | 5.32 | 5.38 | 5.38 | qfq | 8,502,200 | 45,938,364 | 0.37% |
| 2024-12-25 | 5.66 | 5.73 | 5.25 | 5.36 | 5.36 | qfq | 12,526,200 | 67,637,154 | -4.96% |
| 2024-12-24 | 5.70 | 5.78 | 5.44 | 5.64 | 5.64 | qfq | 16,280,900 | 90,560,993 | -1.57% |
| 2024-12-23 | 6.22 | 6.22 | 5.70 | 5.73 | 5.73 | qfq | 16,998,500 | 99,809,323 | -6.98% |
| 2024-12-20 | 6.18 | 6.26 | 6.11 | 6.16 | 6.16 | qfq | 11,848,800 | 73,256,993 | -0.16% |
| 2024-12-19 | 6.10 | 6.22 | 6.02 | 6.17 | 6.17 | qfq | 13,044,900 | 79,710,226 | -0.48% |
| 2024-12-18 | 6.23 | 6.28 | 6.05 | 6.20 | 6.20 | qfq | 15,115,500 | 93,271,014 | -0.48% |
| 2024-12-17 | 6.72 | 6.81 | 6.20 | 6.23 | 6.23 | qfq | 27,256,343 | 175,487,026 | -6.46% |
| 2024-12-16 | 6.64 | 6.85 | 6.57 | 6.66 | 6.66 | qfq | 29,704,142 | 199,412,796 | 1.52% |
| 2024-12-13 | 6.79 | 6.88 | 6.55 | 6.56 | 6.56 | qfq | 31,791,700 | 213,731,436 | -2.09% |
| 2024-12-12 | 6.61 | 7.05 | 6.54 | 6.70 | 6.70 | qfq | 43,515,945 | 293,861,384 | 2.92% |
| 2024-12-11 | 6.58 | 6.78 | 6.40 | 6.51 | 6.51 | qfq | 41,185,598 | 270,676,193 | -2.54% |
| 2024-12-10 | 7.21 | 7.21 | 6.55 | 6.68 | 6.68 | qfq | 60,925,246 | 412,216,278 | 1.98% |
| 2024-12-09 | 6.13 | 6.55 | 6.11 | 6.55 | 6.55 | qfq | 8,813,980 | 57,023,864 | 10.08% |
| 2024-12-06 | 5.85 | 6.04 | 5.79 | 5.95 | 5.95 | qfq | 19,518,201 | 115,818,350 | 1.36% |
| 2024-12-05 | 5.78 | 5.87 | 5.71 | 5.87 | 5.87 | qfq | 11,974,293 | 69,466,456 | 1.73% |
| 2024-12-04 | 5.90 | 5.93 | 5.72 | 5.77 | 5.77 | qfq | 16,054,402 | 93,251,955 | -3.03% |
| 2024-12-03 | 6.09 | 6.14 | 5.90 | 5.95 | 5.95 | qfq | 22,055,000 | 131,813,157 | -2.46% |
| 2024-12-02 | 5.93 | 6.15 | 5.93 | 6.10 | 6.10 | qfq | 32,925,602 | 199,250,470 | 3.21% |
| 2024-11-29 | 5.96 | 6.18 | 5.90 | 5.91 | 5.91 | qfq | 38,633,815 | 231,850,215 | -0.51% |
| 2024-11-28 | 6.13 | 6.58 | 5.92 | 5.94 | 5.94 | qfq | 56,556,370 | 348,270,617 | -7.76% |
| 2024-11-27 | 6.10 | 6.77 | 5.70 | 6.44 | 6.44 | qfq | 86,398,154 | 552,257,899 | 4.72% |
| 2024-11-26 | 5.98 | 6.15 | 5.68 | 6.15 | 6.15 | qfq | 47,959,290 | 288,949,905 | 10.02% |
| 2024-11-25 | 5.27 | 5.59 | 5.12 | 5.59 | 5.59 | qfq | 15,090,100 | 81,293,674 | 10.04% |
| 2024-11-22 | 5.35 | 5.35 | 5.03 | 5.08 | 5.08 | qfq | 10,298,200 | 53,315,654 | -4.33% |
| 2024-11-21 | 5.33 | 5.39 | 5.21 | 5.31 | 5.31 | qfq | 9,375,500 | 49,502,273 | -0.93% |
| 2024-11-20 | 5.30 | 5.45 | 5.22 | 5.36 | 5.36 | qfq | 12,822,700 | 68,565,694 | 2.10% |
| 2024-11-19 | 5.21 | 5.25 | 5.02 | 5.25 | 5.25 | qfq | 10,884,685 | 56,137,647 | 1.74% |
| 2024-11-18 | 5.45 | 5.49 | 5.12 | 5.16 | 5.16 | qfq | 14,628,000 | 76,877,177 | -3.91% |
| 2024-11-15 | 5.58 | 5.62 | 5.37 | 5.37 | 5.37 | qfq | 12,965,902 | 70,974,654 | -3.07% |
| 2024-11-14 | 5.69 | 5.73 | 5.50 | 5.54 | 5.54 | qfq | 11,353,800 | 63,738,054 | -3.32% |
| 2024-11-13 | 5.82 | 5.89 | 5.52 | 5.73 | 5.73 | qfq | 18,291,500 | 103,783,400 | -2.22% |
| 2024-11-12 | 5.91 | 6.09 | 5.80 | 5.86 | 5.86 | qfq | 22,841,900 | 136,024,704 | -1.01% |
| 2024-11-11 | 5.91 | 5.95 | 5.68 | 5.92 | 5.92 | qfq | 23,094,900 | 134,615,126 | -0.84% |
| 2024-11-08 | 5.70 | 6.05 | 5.70 | 5.97 | 5.97 | qfq | 32,261,400 | 190,507,204 | 4.92% |
| 2024-11-07 | 5.61 | 5.73 | 5.52 | 5.69 | 5.69 | qfq | 19,286,335 | 108,896,614 | 1.25% |
| 2024-11-06 | 5.73 | 5.85 | 5.55 | 5.62 | 5.62 | qfq | 28,801,553 | 163,942,690 | -1.40% |
| 2024-11-05 | 5.63 | 5.78 | 5.59 | 5.70 | 5.70 | qfq | 27,701,401 | 157,044,096 | 1.24% |
| 2024-11-04 | 5.72 | 5.95 | 5.56 | 5.63 | 5.63 | qfq | 41,802,841 | 239,036,020 | -2.43% |
| 2024-11-01 | 6.07 | 6.69 | 5.69 | 5.77 | 5.77 | qfq | 73,841,154 | 447,206,634 | -6.94% |
| 2024-10-31 | 6.20 | 6.20 | 5.86 | 6.20 | 6.20 | qfq | 76,680,420 | 466,305,952 | 9.93% |
| 2024-10-30 | 5.05 | 5.64 | 5.05 | 5.64 | 5.64 | qfq | 25,441,627 | 137,469,878 | 9.94% |
| 2024-10-29 | 5.34 | 5.45 | 5.12 | 5.13 | 5.13 | qfq | 75,502,980 | 399,961,411 | 3.64% |
| 2024-10-28 | 4.56 | 4.95 | 4.56 | 4.95 | 4.95 | qfq | 32,437,629 | 156,915,269 | 10.00% |
| 2024-10-25 | 4.33 | 4.51 | 4.31 | 4.50 | 4.50 | qfq | 22,240,900 | 98,843,883 | 3.21% |
| 2024-10-24 | 4.23 | 4.42 | 4.23 | 4.36 | 4.36 | qfq | 25,132,286 | 109,317,042 | 2.11% |
| 2024-10-23 | 4.27 | 4.39 | 4.19 | 4.27 | 4.27 | qfq | 23,046,808 | 98,726,380 | 0.00% |
| 2024-10-22 | 4.05 | 4.36 | 4.04 | 4.27 | 4.27 | qfq | 28,006,010 | 118,140,703 | 5.69% |
| 2024-10-21 | 4.07 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 16,626,762 | 67,033,012 | -0.98% |
| 2024-10-18 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | qfq | 23,597,900 | 95,804,570 | 0.25% |
| 2024-10-17 | 4.18 | 4.32 | 4.04 | 4.07 | 4.07 | qfq | 18,223,658 | 75,759,863 | -2.16% |
| 2024-10-16 | 4.11 | 4.28 | 4.08 | 4.16 | 4.16 | qfq | 19,298,958 | 80,810,922 | 2.72% |
| 2024-10-15 | 4.10 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 12,822,600 | 52,736,455 | -0.98% |
| 2024-10-14 | 4.07 | 4.10 | 3.99 | 4.09 | 4.09 | qfq | 13,995,200 | 56,764,235 | 2.25% |
| 2024-10-11 | 4.08 | 4.18 | 3.97 | 4.00 | 4.00 | qfq | 19,899,837 | 80,757,822 | -1.96% |
| 2024-10-10 | 4.04 | 4.27 | 4.03 | 4.08 | 4.08 | qfq | 24,414,154 | 101,636,720 | -1.21% |
| 2024-10-09 | 4.57 | 4.58 | 4.13 | 4.13 | 4.13 | qfq | 29,389,700 | 126,501,306 | -10.02% |
| 2024-10-08 | 4.84 | 4.84 | 4.23 | 4.59 | 4.59 | qfq | 50,520,526 | 231,145,837 | 4.32% |
| 2024-09-30 | 4.11 | 4.48 | 4.04 | 4.40 | 4.40 | qfq | 51,580,521 | 219,594,582 | 7.58% |
| 2024-09-27 | 3.98 | 4.19 | 3.94 | 4.09 | 4.09 | qfq | 46,117,614 | 185,882,662 | 1.74% |
| 2024-09-26 | 3.95 | 4.02 | 3.80 | 4.02 | 4.02 | qfq | 47,754,325 | 186,781,409 | -2.19% |
| 2024-09-25 | 3.81 | 4.25 | 3.73 | 4.11 | 4.11 | qfq | 58,044,074 | 230,635,658 | 6.48% |
| 2024-09-24 | 3.75 | 4.02 | 3.68 | 3.86 | 3.86 | qfq | 53,479,303 | 206,067,497 | 2.93% |
| 2024-09-23 | 3.48 | 3.75 | 3.47 | 3.75 | 3.75 | qfq | 32,085,100 | 117,319,714 | 9.97% |
| 2024-09-20 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | qfq | 12,209,500 | 41,963,013 | -2.01% |
| 2024-09-19 | 3.40 | 3.50 | 3.32 | 3.48 | 3.48 | qfq | 19,789,338 | 68,090,742 | 2.65% |
| 2024-09-18 | 3.53 | 3.59 | 3.34 | 3.39 | 3.39 | qfq | 26,369,400 | 90,144,584 | -4.78% |
| 2024-09-13 | 3.38 | 3.65 | 3.33 | 3.56 | 3.56 | qfq | 35,539,348 | 123,797,907 | 7.23% |
| 2024-09-12 | 3.31 | 3.44 | 3.31 | 3.32 | 3.32 | qfq | 13,227,300 | 44,479,528 | 0.91% |
| 2024-09-11 | 3.32 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 9,184,700 | 30,373,862 | -0.60% |
| 2024-09-10 | 3.36 | 3.39 | 3.26 | 3.31 | 3.31 | qfq | 10,671,800 | 35,262,254 | -0.90% |
| 2024-09-09 | 3.26 | 3.40 | 3.23 | 3.34 | 3.34 | qfq | 15,693,400 | 52,257,360 | 2.77% |
| 2024-09-06 | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 12,182,700 | 39,934,256 | -2.11% |
| 2024-09-05 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | qfq | 11,923,700 | 39,702,705 | 0.61% |
| 2024-09-04 | 3.37 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 15,091,600 | 50,200,753 | -2.37% |
| 2024-09-03 | 3.40 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 13,986,800 | 47,438,103 | -0.29% |
| 2024-09-02 | 3.49 | 3.52 | 3.37 | 3.39 | 3.39 | qfq | 20,319,000 | 69,730,088 | -3.97% |
| 2024-08-30 | 3.41 | 3.58 | 3.30 | 3.53 | 3.53 | qfq | 30,310,200 | 104,847,750 | 4.13% |
| 2024-08-29 | 3.28 | 3.60 | 3.28 | 3.39 | 3.39 | qfq | 28,029,782 | 95,607,797 | 2.42% |
| 2024-08-28 | 3.47 | 3.49 | 3.29 | 3.31 | 3.31 | qfq | 36,073,177 | 119,909,646 | -9.32% |
| 2024-08-27 | 3.43 | 3.74 | 3.37 | 3.65 | 3.65 | qfq | 43,398,882 | 156,153,663 | 7.35% |
| 2024-08-26 | 3.35 | 3.45 | 3.25 | 3.40 | 3.40 | qfq | 22,588,600 | 76,222,170 | 2.10% |
| 2024-08-23 | 3.29 | 3.45 | 3.26 | 3.33 | 3.33 | qfq | 27,537,792 | 91,927,075 | -1.19% |
| 2024-08-22 | 3.29 | 3.49 | 3.26 | 3.37 | 3.37 | qfq | 33,704,600 | 114,311,087 | 3.06% |
| 2024-08-21 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 26,767,102 | 87,145,249 | 2.19% |
| 2024-08-20 | 3.22 | 3.35 | 3.14 | 3.20 | 3.20 | qfq | 32,247,053 | 104,791,263 | -3.32% |
| 2024-08-19 | 3.55 | 3.56 | 3.31 | 3.31 | 3.31 | qfq | 37,738,302 | 125,564,660 | -10.05% |
| 2024-08-16 | 3.75 | 4.01 | 3.57 | 3.68 | 3.68 | qfq | 63,324,555 | 237,913,476 | -3.66% |
| 2024-08-15 | 3.75 | 4.06 | 3.67 | 3.82 | 3.82 | qfq | 70,724,400 | 270,657,872 | 1.87% |
| 2024-08-14 | 3.84 | 3.96 | 3.68 | 3.75 | 3.75 | qfq | 61,745,073 | 234,693,180 | -3.35% |
| 2024-08-13 | 3.74 | 3.99 | 3.73 | 3.88 | 3.88 | qfq | 86,663,034 | 339,697,306 | 6.89% |
| 2024-08-12 | 3.77 | 3.97 | 3.57 | 3.63 | 3.63 | qfq | 65,197,963 | 245,127,770 | -4.72% |
| 2024-08-09 | 3.92 | 4.06 | 3.81 | 3.81 | 3.81 | qfq | 39,417,883 | 151,919,602 | -9.93% |
| 2024-08-08 | 3.94 | 4.75 | 3.94 | 4.23 | 4.23 | qfq | 100,105,888 | 436,662,691 | -3.42% |
| 2024-08-07 | 4.38 | 4.55 | 4.38 | 4.38 | 4.38 | qfq | 49,234,762 | 216,055,666 | -10.06% |
| 2024-08-06 | 4.87 | 4.87 | 4.05 | 4.87 | 4.87 | qfq | 113,416,491 | 539,803,855 | 9.93% |
| 2024-08-05 | 4.43 | 4.43 | 4.18 | 4.43 | 4.43 | qfq | 44,032,038 | 194,120,092 | 9.93% |
| 2024-08-02 | 3.92 | 4.03 | 3.80 | 4.03 | 4.03 | qfq | 17,846,228 | 70,509,788 | 10.11% |
| 2024-08-01 | 3.45 | 3.66 | 3.44 | 3.66 | 3.66 | qfq | 48,900,520 | 176,877,312 | 9.91% |
| 2024-07-31 | 3.30 | 3.33 | 3.15 | 3.33 | 3.33 | qfq | 66,005,482 | 216,308,069 | 9.90% |
| 2024-07-30 | 2.95 | 3.03 | 2.83 | 3.03 | 3.03 | qfq | 20,834,949 | 61,911,387 | 10.18% |
| 2024-07-29 | 2.76 | 2.78 | 2.70 | 2.75 | 2.75 | qfq | 14,471,346 | 39,632,406 | 0.73% |
| 2024-07-26 | 2.73 | 2.79 | 2.69 | 2.73 | 2.73 | qfq | 17,195,135 | 46,769,878 | 0.00% |
| 2024-07-25 | 2.63 | 2.80 | 2.56 | 2.73 | 2.73 | qfq | 24,552,150 | 66,130,804 | 3.02% |
| 2024-07-24 | 2.78 | 2.80 | 2.63 | 2.65 | 2.65 | qfq | 27,712,243 | 74,447,945 | -6.69% |
| 2024-07-23 | 2.75 | 2.93 | 2.74 | 2.84 | 2.84 | qfq | 39,535,674 | 111,243,138 | 3.65% |
| 2024-07-22 | 2.79 | 2.83 | 2.67 | 2.74 | 2.74 | qfq | 41,764,774 | 113,901,111 | -7.12% |
| 2024-07-19 | 2.77 | 3.04 | 2.76 | 2.95 | 2.95 | qfq | 62,001,744 | 181,830,361 | 6.88% |
| 2024-07-18 | 2.50 | 2.76 | 2.43 | 2.76 | 2.76 | qfq | 29,062,202 | 78,013,906 | 9.96% |
| 2024-07-17 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 8,258,600 | 20,808,037 | -1.18% |
| 2024-07-16 | 2.56 | 2.66 | 2.52 | 2.54 | 2.54 | qfq | 13,790,423 | 35,406,296 | 0.40% |
| 2024-07-15 | 2.63 | 2.66 | 2.51 | 2.53 | 2.53 | qfq | 19,466,729 | 49,854,388 | -3.07% |
| 2024-07-12 | 2.56 | 2.69 | 2.54 | 2.61 | 2.61 | qfq | 35,804,388 | 93,862,176 | 2.76% |
| 2024-07-11 | 2.43 | 2.54 | 2.40 | 2.54 | 2.54 | qfq | 23,880,547 | 59,923,672 | 9.96% |
| 2024-07-10 | 2.41 | 2.49 | 2.31 | 2.31 | 2.31 | qfq | 9,459,923 | 22,403,541 | -2.12% |
| 2024-07-09 | 2.39 | 2.40 | 2.29 | 2.36 | 2.36 | qfq | 9,943,000 | 23,276,697 | 0.43% |
| 2024-07-08 | 2.46 | 2.48 | 2.34 | 2.35 | 2.35 | qfq | 11,734,446 | 28,024,235 | -4.08% |
| 2024-07-05 | 2.40 | 2.49 | 2.30 | 2.45 | 2.45 | qfq | 19,776,652 | 47,557,733 | 1.66% |
| 2024-07-04 | 2.50 | 2.72 | 2.38 | 2.41 | 2.41 | qfq | 23,858,700 | 60,038,077 | -2.82% |
| 2024-07-03 | 2.44 | 2.54 | 2.42 | 2.48 | 2.48 | qfq | 9,255,208 | 23,032,783 | 0.81% |
| 2024-07-02 | 2.36 | 2.57 | 2.34 | 2.46 | 2.46 | qfq | 12,801,682 | 31,450,404 | 4.68% |
| 2024-07-01 | 2.36 | 2.37 | 2.28 | 2.35 | 2.35 | qfq | 4,982,700 | 11,571,327 | 0.86% |
| 2024-06-28 | 2.40 | 2.42 | 2.33 | 2.33 | 2.33 | qfq | 6,340,000 | 15,082,045 | -2.10% |
| 2024-06-27 | 2.44 | 2.49 | 2.36 | 2.38 | 2.38 | qfq | 6,080,400 | 14,683,204 | -2.06% |
| 2024-06-26 | 2.32 | 2.44 | 2.27 | 2.43 | 2.43 | qfq | 10,084,810 | 23,668,272 | 4.29% |
| 2024-06-25 | 2.28 | 2.38 | 2.28 | 2.33 | 2.33 | qfq | 6,505,300 | 15,156,814 | 1.30% |
| 2024-06-24 | 2.38 | 2.40 | 2.23 | 2.30 | 2.30 | qfq | 10,416,200 | 23,968,339 | -3.77% |
| 2024-06-21 | 2.41 | 2.46 | 2.35 | 2.39 | 2.39 | qfq | 7,152,000 | 17,213,467 | -0.83% |
| 2024-06-20 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | qfq | 8,030,100 | 19,555,041 | -1.63% |
| 2024-06-19 | 2.54 | 2.58 | 2.45 | 2.45 | 2.45 | qfq | 6,241,200 | 15,558,973 | -1.61% |
| 2024-06-18 | 2.47 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 7,871,400 | 19,668,411 | 1.22% |
| 2024-06-17 | 2.54 | 2.56 | 2.45 | 2.46 | 2.46 | qfq | 7,564,600 | 18,828,978 | -3.15% |
| 2024-06-14 | 2.57 | 2.60 | 2.50 | 2.54 | 2.54 | qfq | 9,529,296 | 24,178,995 | -1.17% |
| 2024-06-13 | 2.64 | 2.68 | 2.55 | 2.57 | 2.57 | qfq | 23,851,400 | 61,903,335 | -2.65% |
| 2024-06-12 | 2.47 | 2.71 | 2.47 | 2.64 | 2.64 | qfq | 28,142,200 | 74,425,570 | 7.32% |
| 2024-06-11 | 2.38 | 2.53 | 2.35 | 2.46 | 2.46 | qfq | 19,524,900 | 47,957,265 | 1.23% |
| 2024-06-07 | 2.35 | 2.53 | 2.33 | 2.43 | 2.43 | qfq | 22,576,100 | 55,618,790 | 5.65% |
| 2024-06-06 | 2.52 | 2.61 | 2.30 | 2.30 | 2.30 | qfq | 15,235,600 | 36,186,503 | -10.16% |
| 2024-06-05 | 2.63 | 2.64 | 2.51 | 2.56 | 2.56 | qfq | 11,482,600 | 29,665,578 | -3.40% |
| 2024-06-04 | 2.80 | 2.84 | 2.56 | 2.65 | 2.65 | qfq | 19,476,200 | 51,273,732 | -6.69% |
| 2024-06-03 | 2.96 | 2.99 | 2.79 | 2.84 | 2.84 | qfq | 10,360,300 | 29,556,772 | -3.07% |
| 2024-05-31 | 3.03 | 3.05 | 2.93 | 2.93 | 2.93 | qfq | 6,959,800 | 20,695,765 | -3.30% |
| 2024-05-30 | 3.12 | 3.12 | 3.00 | 3.03 | 3.03 | qfq | 7,998,510 | 24,309,155 | -2.88% |
| 2024-05-29 | 3.00 | 3.14 | 2.98 | 3.12 | 3.12 | qfq | 16,411,700 | 50,204,084 | 4.00% |
| 2024-05-28 | 3.23 | 3.23 | 3.00 | 3.00 | 3.00 | qfq | 8,834,200 | 27,025,133 | -5.66% |
| 2024-05-27 | 3.14 | 3.19 | 3.06 | 3.18 | 3.18 | qfq | 8,067,400 | 25,048,395 | 3.92% |
| 2024-05-24 | 3.11 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 7,851,900 | 24,215,484 | 0.00% |
| 2024-05-23 | 3.25 | 3.27 | 3.03 | 3.06 | 3.06 | qfq | 12,764,900 | 40,027,174 | -5.56% |
| 2024-05-22 | 3.24 | 3.32 | 3.23 | 3.24 | 3.24 | qfq | 5,546,920 | 18,165,456 | -0.61% |
| 2024-05-21 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | qfq | 8,112,120 | 26,463,204 | -1.81% |
| 2024-05-20 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 6,880,700 | 23,024,873 | -0.90% |
| 2024-05-17 | 3.31 | 3.37 | 3.25 | 3.35 | 3.35 | qfq | 8,406,490 | 27,978,922 | 1.21% |
| 2024-05-16 | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 9,678,857 | 32,180,952 | 0.91% |
| 2024-05-15 | 3.26 | 3.32 | 3.18 | 3.28 | 3.28 | qfq | 6,621,800 | 21,710,428 | 1.23% |
| 2024-05-14 | 3.18 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 8,088,100 | 26,082,940 | 2.53% |
| 2024-05-13 | 3.29 | 3.29 | 3.14 | 3.16 | 3.16 | qfq | 10,228,600 | 32,644,158 | -4.53% |
| 2024-05-10 | 3.52 | 3.52 | 3.29 | 3.31 | 3.31 | qfq | 9,834,700 | 32,953,242 | -4.06% |
| 2024-05-09 | 3.47 | 3.53 | 3.42 | 3.45 | 3.45 | qfq | 8,869,300 | 30,967,850 | -0.58% |
| 2024-05-08 | 3.47 | 3.52 | 3.38 | 3.47 | 3.47 | qfq | 11,350,200 | 39,215,820 | 0.58% |
| 2024-05-07 | 3.43 | 3.48 | 3.34 | 3.45 | 3.45 | qfq | 11,233,500 | 38,429,809 | 2.07% |
| 2024-05-06 | 3.29 | 3.39 | 3.26 | 3.38 | 3.38 | qfq | 12,535,500 | 41,764,307 | 3.05% |
| 2024-04-30 | 3.33 | 3.36 | 3.18 | 3.28 | 3.28 | qfq | 13,125,600 | 42,947,992 | -1.50% |
| 2024-04-29 | 3.07 | 3.34 | 3.07 | 3.33 | 3.33 | qfq | 11,890,880 | 38,412,315 | 8.47% |
| 2024-04-26 | 3.13 | 3.13 | 3.00 | 3.07 | 3.07 | qfq | 10,981,600 | 33,545,279 | -0.97% |
| 2024-04-25 | 3.00 | 3.11 | 2.97 | 3.10 | 3.10 | qfq | 9,378,400 | 28,813,304 | 3.33% |
| 2024-04-24 | 2.98 | 3.06 | 2.95 | 3.00 | 3.00 | qfq | 9,246,100 | 27,732,575 | 2.04% |
| 2024-04-23 | 2.83 | 2.99 | 2.83 | 2.94 | 2.94 | qfq | 13,865,400 | 40,407,122 | 5.00% |
| 2024-04-22 | 2.92 | 2.95 | 2.77 | 2.80 | 2.80 | qfq | 15,068,300 | 42,562,066 | -5.08% |
| 2024-04-19 | 2.97 | 3.07 | 2.91 | 2.95 | 2.95 | qfq | 10,252,500 | 30,520,724 | -1.01% |
| 2024-04-18 | 3.00 | 3.06 | 2.84 | 2.98 | 2.98 | qfq | 17,847,020 | 52,713,602 | -1.00% |
| 2024-04-17 | 2.75 | 3.10 | 2.75 | 3.01 | 3.01 | qfq | 31,035,605 | 92,387,877 | -1.31% |
| 2024-04-16 | 3.05 | 3.15 | 3.05 | 3.05 | 3.05 | qfq | 6,089,300 | 18,596,000 | -10.03% |
| 2024-04-15 | 4.13 | 4.13 | 3.38 | 3.39 | 3.39 | qfq | 46,134,038 | 169,041,424 | -9.60% |
| 2024-04-12 | 3.74 | 3.99 | 3.67 | 3.75 | 3.75 | qfq | 17,254,600 | 65,212,613 | 0.27% |
| 2024-04-11 | 3.79 | 3.81 | 3.70 | 3.74 | 3.74 | qfq | 7,050,900 | 26,570,114 | -1.06% |
| 2024-04-10 | 3.89 | 3.90 | 3.69 | 3.78 | 3.78 | qfq | 10,120,424 | 38,194,579 | -3.08% |
| 2024-04-09 | 3.82 | 3.91 | 3.80 | 3.90 | 3.90 | qfq | 6,269,200 | 24,204,939 | 2.09% |
| 2024-04-08 | 4.00 | 4.02 | 3.81 | 3.82 | 3.82 | qfq | 11,306,700 | 43,991,327 | -5.45% |
| 2024-04-03 | 4.03 | 4.06 | 3.93 | 4.04 | 4.04 | qfq | 8,520,000 | 34,087,810 | -0.25% |
| 2024-04-02 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 8,937,443 | 36,087,512 | 1.76% |
| 2024-04-01 | 3.90 | 3.98 | 3.87 | 3.98 | 3.98 | qfq | 6,826,300 | 26,950,585 | 2.31% |
| 2024-03-29 | 3.82 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 6,123,100 | 23,642,337 | 1.30% |
| 2024-03-28 | 3.80 | 3.88 | 3.74 | 3.84 | 3.84 | qfq | 9,582,800 | 36,627,162 | 1.86% |
| 2024-03-27 | 3.85 | 3.96 | 3.77 | 3.77 | 3.77 | qfq | 11,723,301 | 45,287,351 | -1.31% |
| 2024-03-26 | 3.81 | 3.89 | 3.75 | 3.82 | 3.82 | qfq | 7,215,800 | 27,500,065 | 0.53% |
| 2024-03-25 | 3.94 | 3.96 | 3.80 | 3.80 | 3.80 | qfq | 8,327,100 | 32,382,524 | -3.55% |
| 2024-03-22 | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | qfq | 10,659,500 | 42,257,488 | -2.96% |
| 2024-03-21 | 4.05 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 8,508,200 | 34,317,670 | 0.25% |
| 2024-03-20 | 3.94 | 4.05 | 3.88 | 4.05 | 4.05 | qfq | 10,741,900 | 42,833,460 | 3.32% |
| 2024-03-19 | 3.89 | 4.00 | 3.87 | 3.92 | 3.92 | qfq | 10,708,550 | 42,072,960 | 1.03% |
| 2024-03-18 | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | qfq | 9,921,046 | 38,028,136 | 2.92% |
| 2024-03-15 | 3.66 | 3.80 | 3.65 | 3.77 | 3.77 | qfq | 12,853,300 | 48,056,452 | 2.45% |
| 2024-03-14 | 3.75 | 3.81 | 3.63 | 3.68 | 3.68 | qfq | 14,832,700 | 55,382,390 | -1.08% |
| 2024-03-13 | 3.74 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 8,682,400 | 32,220,107 | -0.27% |
| 2024-03-12 | 3.59 | 3.74 | 3.59 | 3.73 | 3.73 | qfq | 13,192,779 | 48,493,055 | 4.19% |
| 2024-03-11 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | qfq | 8,564,000 | 30,346,581 | 0.85% |
| 2024-03-08 | 3.55 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 10,744,386 | 37,887,012 | 0.00% |
| 2024-03-07 | 3.57 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 10,111,650 | 36,274,726 | -0.56% |
| 2024-03-06 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | qfq | 13,821,766 | 48,877,265 | 2.00% |
| 2024-03-05 | 3.60 | 3.62 | 3.48 | 3.50 | 3.50 | qfq | 16,054,100 | 56,777,965 | -3.85% |
| 2024-03-04 | 3.75 | 3.77 | 3.57 | 3.64 | 3.64 | qfq | 30,184,500 | 109,340,831 | -2.67% |
| 2024-03-01 | 3.59 | 3.93 | 3.58 | 3.74 | 3.74 | qfq | 42,477,156 | 161,487,741 | 4.76% |
| 2024-02-29 | 3.41 | 3.58 | 3.29 | 3.57 | 3.57 | qfq | 15,361,501 | 53,648,789 | 4.08% |
| 2024-02-28 | 3.83 | 3.97 | 3.41 | 3.43 | 3.43 | qfq | 27,301,550 | 100,995,068 | -9.50% |
| 2024-02-27 | 3.71 | 3.80 | 3.63 | 3.79 | 3.79 | qfq | 12,619,200 | 47,335,964 | 2.99% |
| 2024-02-26 | 3.64 | 3.78 | 3.58 | 3.68 | 3.68 | qfq | 14,427,925 | 53,001,052 | 2.51% |
| 2024-02-23 | 3.50 | 3.64 | 3.43 | 3.59 | 3.59 | qfq | 16,764,324 | 59,230,651 | 3.46% |
| 2024-02-22 | 3.33 | 3.51 | 3.27 | 3.47 | 3.47 | qfq | 22,814,599 | 77,426,867 | 1.46% |
| 2024-02-21 | 3.30 | 3.51 | 3.22 | 3.42 | 3.42 | qfq | 29,213,382 | 98,675,210 | 3.95% |
| 2024-02-20 | 2.99 | 3.29 | 2.94 | 3.29 | 3.29 | qfq | 21,664,852 | 68,392,540 | 10.03% |
| 2024-02-19 | 2.84 | 3.02 | 2.80 | 2.99 | 2.99 | qfq | 21,713,461 | 63,456,847 | 4.55% |
| 2024-02-08 | 2.67 | 2.90 | 2.52 | 2.86 | 2.86 | qfq | 35,958,197 | 94,510,823 | 2.14% |
| 2024-02-07 | 3.13 | 3.14 | 2.80 | 2.80 | 2.80 | qfq | 17,530,200 | 49,677,096 | -9.97% |
| 2024-02-06 | 3.11 | 3.28 | 3.11 | 3.11 | 3.11 | qfq | 16,650,137 | 52,272,216 | -9.86% |
| 2024-02-05 | 3.77 | 3.81 | 3.45 | 3.45 | 3.45 | qfq | 9,518,900 | 33,422,619 | -9.92% |
| 2024-02-02 | 4.03 | 4.16 | 3.65 | 3.83 | 3.83 | qfq | 10,382,100 | 40,383,975 | -5.67% |
| 2024-02-01 | 4.15 | 4.18 | 3.92 | 4.06 | 4.06 | qfq | 9,154,000 | 37,119,776 | -1.93% |
| 2024-01-31 | 4.43 | 4.44 | 4.12 | 4.14 | 4.14 | qfq | 8,375,067 | 35,747,967 | -6.33% |
| 2024-01-30 | 4.66 | 4.69 | 4.40 | 4.42 | 4.42 | qfq | 7,701,500 | 34,803,010 | -5.15% |
| 2024-01-29 | 4.87 | 4.91 | 4.61 | 4.66 | 4.66 | qfq | 6,570,862 | 30,924,344 | -3.92% |
| 2024-01-26 | 4.86 | 4.98 | 4.80 | 4.85 | 4.85 | qfq | 7,560,400 | 37,092,282 | -0.21% |
| 2024-01-25 | 4.73 | 4.87 | 4.70 | 4.86 | 4.86 | qfq | 6,523,801 | 31,340,204 | 2.53% |
| 2024-01-24 | 4.62 | 4.80 | 4.49 | 4.74 | 4.74 | qfq | 8,351,806 | 38,841,278 | 3.04% |
| 2024-01-23 | 4.65 | 4.73 | 4.47 | 4.60 | 4.60 | qfq | 10,743,196 | 49,024,144 | -1.92% |
| 2024-01-22 | 5.00 | 5.05 | 4.65 | 4.69 | 4.69 | qfq | 10,132,795 | 49,248,315 | -6.76% |
| 2024-01-19 | 5.11 | 5.13 | 5.00 | 5.03 | 5.03 | qfq | 6,401,900 | 32,405,156 | -1.18% |
| 2024-01-18 | 5.22 | 5.22 | 4.91 | 5.09 | 5.09 | qfq | 11,592,500 | 58,300,978 | -2.12% |
| 2024-01-17 | 5.32 | 5.40 | 5.20 | 5.20 | 5.20 | qfq | 7,787,800 | 41,261,648 | -2.44% |
| 2024-01-16 | 5.46 | 5.49 | 5.25 | 5.33 | 5.33 | qfq | 10,710,800 | 57,213,914 | -2.02% |
| 2024-01-15 | 5.40 | 5.51 | 5.40 | 5.44 | 5.44 | qfq | 9,440,378 | 51,528,724 | 1.12% |
| 2024-01-12 | 5.44 | 5.58 | 5.38 | 5.38 | 5.38 | qfq | 11,430,035 | 62,555,444 | -1.28% |
| 2024-01-11 | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | qfq | 16,705,545 | 90,821,064 | 0.00% |
| 2024-01-10 | 5.36 | 5.80 | 5.36 | 5.45 | 5.45 | qfq | 24,769,937 | 136,892,187 | 0.37% |
| 2024-01-09 | 5.51 | 5.59 | 5.35 | 5.43 | 5.43 | qfq | 23,802,236 | 130,335,136 | -1.63% |
| 2024-01-08 | 5.67 | 5.72 | 5.45 | 5.52 | 5.52 | qfq | 27,860,338 | 154,785,333 | -3.83% |
| 2024-01-05 | 5.88 | 5.90 | 5.68 | 5.74 | 5.74 | qfq | 36,978,716 | 212,540,386 | -2.55% |
| 2024-01-04 | 6.20 | 6.26 | 5.86 | 5.89 | 5.89 | qfq | 53,333,038 | 317,172,725 | -3.92% |
| 2024-01-03 | 5.56 | 6.13 | 5.55 | 6.13 | 6.13 | qfq | 20,513,275 | 124,859,418 | 10.05% |
| 2024-01-02 | 5.49 | 5.61 | 5.48 | 5.57 | 5.57 | qfq | 5,454,010 | 30,315,631 | 1.83% |
| 2023-12-29 | 5.49 | 5.59 | 5.44 | 5.47 | 5.47 | qfq | 5,589,200 | 30,738,481 | -0.73% |
| 2023-12-28 | 5.45 | 5.54 | 5.44 | 5.51 | 5.51 | qfq | 4,669,000 | 25,687,090 | 0.73% |
| 2023-12-27 | 5.54 | 5.54 | 5.41 | 5.47 | 5.47 | qfq | 4,630,900 | 25,366,107 | -0.55% |
| 2023-12-26 | 5.55 | 5.59 | 5.48 | 5.50 | 5.50 | qfq | 2,828,300 | 15,628,017 | -0.90% |
| 2023-12-25 | 5.62 | 5.65 | 5.48 | 5.55 | 5.55 | qfq | 4,735,800 | 26,253,177 | -1.25% |
| 2023-12-22 | 5.69 | 5.72 | 5.58 | 5.62 | 5.62 | qfq | 5,449,210 | 30,669,395 | -1.23% |
| 2023-12-21 | 5.71 | 5.72 | 5.56 | 5.69 | 5.69 | qfq | 5,912,100 | 33,359,898 | -0.52% |
| 2023-12-20 | 5.68 | 5.83 | 5.68 | 5.72 | 5.72 | qfq | 3,751,548 | 21,554,939 | 0.53% |
| 2023-12-19 | 5.69 | 5.75 | 5.58 | 5.69 | 5.69 | qfq | 5,441,400 | 30,756,770 | -0.52% |
| 2023-12-18 | 5.79 | 5.81 | 5.69 | 5.72 | 5.72 | qfq | 4,339,100 | 24,913,271 | -0.52% |
| 2023-12-15 | 5.81 | 5.83 | 5.75 | 5.75 | 5.75 | qfq | 4,391,100 | 25,335,498 | -1.03% |
| 2023-12-14 | 5.96 | 5.99 | 5.80 | 5.81 | 5.81 | qfq | 7,226,600 | 42,414,333 | -2.02% |
| 2023-12-13 | 5.89 | 6.14 | 5.80 | 5.93 | 5.93 | qfq | 9,444,700 | 56,546,483 | 1.37% |
| 2023-12-12 | 5.87 | 5.88 | 5.75 | 5.85 | 5.85 | qfq | 4,381,783 | 25,493,126 | 1.21% |
| 2023-12-11 | 5.74 | 5.83 | 5.65 | 5.78 | 5.78 | qfq | 6,173,400 | 35,727,545 | 1.23% |
| 2023-12-08 | 5.93 | 5.96 | 5.70 | 5.71 | 5.71 | qfq | 5,820,300 | 33,659,494 | -3.55% |
| 2023-12-07 | 5.95 | 5.98 | 5.88 | 5.92 | 5.92 | qfq | 3,247,900 | 19,235,607 | -0.34% |
| 2023-12-06 | 5.90 | 6.00 | 5.89 | 5.94 | 5.94 | qfq | 3,307,200 | 19,657,895 | 0.34% |
| 2023-12-05 | 5.96 | 6.04 | 5.91 | 5.92 | 5.92 | qfq | 3,341,250 | 19,900,982 | -1.00% |
| 2023-12-04 | 5.97 | 6.05 | 5.93 | 5.98 | 5.98 | qfq | 3,648,151 | 21,848,031 | -0.17% |
| 2023-12-01 | 5.97 | 6.03 | 5.93 | 5.99 | 5.99 | qfq | 4,658,500 | 27,899,450 | 0.50% |
| 2023-11-30 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | qfq | 2,916,980 | 17,376,359 | -0.17% |
| 2023-11-29 | 6.04 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 3,511,528 | 21,057,102 | -0.83% |
| 2023-11-28 | 5.94 | 6.04 | 5.90 | 6.02 | 6.02 | qfq | 3,590,135 | 21,536,016 | 0.84% |
| 2023-11-27 | 6.07 | 6.07 | 5.96 | 5.97 | 5.97 | qfq | 5,084,111 | 30,476,934 | -1.65% |
| 2023-11-24 | 6.08 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 4,545,500 | 27,529,935 | 0.66% |
| 2023-11-23 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | qfq | 5,224,000 | 31,393,487 | 1.69% |
| 2023-11-22 | 5.89 | 6.01 | 5.89 | 5.93 | 5.93 | qfq | 4,787,100 | 28,502,071 | 0.34% |
| 2023-11-21 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | qfq | 4,319,800 | 25,597,030 | -0.34% |
| 2023-11-20 | 5.97 | 5.97 | 5.84 | 5.93 | 5.93 | qfq | 6,174,300 | 36,491,864 | 1.37% |
| 2023-11-17 | 5.81 | 5.88 | 5.76 | 5.85 | 5.85 | qfq | 4,355,400 | 25,375,870 | 0.86% |
| 2023-11-16 | 5.83 | 5.88 | 5.79 | 5.80 | 5.80 | qfq | 4,518,900 | 26,309,207 | -1.02% |
| 2023-11-15 | 5.90 | 5.94 | 5.82 | 5.86 | 5.86 | qfq | 2,725,130 | 15,952,301 | -0.17% |
| 2023-11-14 | 5.95 | 5.96 | 5.83 | 5.87 | 5.87 | qfq | 4,413,200 | 25,937,051 | -1.18% |
| 2023-11-13 | 5.83 | 5.99 | 5.83 | 5.94 | 5.94 | qfq | 3,617,150 | 21,397,431 | 1.02% |
| 2023-11-10 | 5.84 | 5.93 | 5.79 | 5.88 | 5.88 | qfq | 4,219,650 | 24,855,271 | 0.17% |
| 2023-11-09 | 5.89 | 5.96 | 5.83 | 5.87 | 5.87 | qfq | 4,253,850 | 25,012,074 | -0.34% |
| 2023-11-08 | 5.85 | 5.93 | 5.83 | 5.89 | 5.89 | qfq | 3,972,000 | 23,350,559 | 0.68% |
| 2023-11-07 | 5.73 | 5.88 | 5.71 | 5.85 | 5.85 | qfq | 5,442,100 | 31,668,149 | 1.39% |
| 2023-11-06 | 5.79 | 5.82 | 5.72 | 5.77 | 5.77 | qfq | 4,483,700 | 25,838,906 | 0.17% |
| 2023-11-03 | 5.76 | 5.79 | 5.71 | 5.76 | 5.76 | qfq | 3,910,500 | 22,521,195 | 0.52% |
| 2023-11-02 | 5.75 | 5.84 | 5.71 | 5.73 | 5.73 | qfq | 3,301,900 | 18,964,514 | -0.69% |
| 2023-11-01 | 5.67 | 5.79 | 5.65 | 5.77 | 5.77 | qfq | 4,790,500 | 27,431,713 | 1.41% |
| 2023-10-31 | 5.57 | 5.77 | 5.57 | 5.69 | 5.69 | qfq | 5,566,478 | 31,773,267 | 1.79% |
| 2023-10-30 | 5.50 | 5.63 | 5.47 | 5.59 | 5.59 | qfq | 4,954,200 | 27,685,855 | 1.64% |
| 2023-10-27 | 5.46 | 5.52 | 5.33 | 5.50 | 5.50 | qfq | 4,768,201 | 25,911,282 | 0.92% |
| 2023-10-26 | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | qfq | 3,593,901 | 19,706,451 | -1.27% |
| 2023-10-25 | 5.43 | 5.54 | 5.41 | 5.52 | 5.52 | qfq | 3,778,800 | 20,725,390 | 1.85% |
| 2023-10-24 | 5.21 | 5.49 | 5.16 | 5.42 | 5.42 | qfq | 5,382,900 | 28,927,586 | 4.23% |
| 2023-10-23 | 5.26 | 5.36 | 5.19 | 5.20 | 5.20 | qfq | 4,465,900 | 23,494,718 | -1.52% |
| 2023-10-20 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | qfq | 2,804,600 | 14,869,164 | -0.38% |
| 2023-10-19 | 5.39 | 5.43 | 5.26 | 5.30 | 5.30 | qfq | 4,121,105 | 22,023,627 | -1.67% |
| 2023-10-18 | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | qfq | 4,783,100 | 26,111,501 | -2.18% |
| 2023-10-17 | 5.58 | 5.60 | 5.48 | 5.51 | 5.51 | qfq | 3,976,400 | 21,999,872 | -1.25% |
| 2023-10-16 | 5.62 | 5.74 | 5.56 | 5.58 | 5.58 | qfq | 5,029,000 | 28,329,518 | 0.18% |
| 2023-10-13 | 5.61 | 5.69 | 5.56 | 5.57 | 5.57 | qfq | 3,727,397 | 20,913,163 | -0.71% |
| 2023-10-12 | 5.53 | 5.65 | 5.53 | 5.61 | 5.61 | qfq | 3,484,100 | 19,543,536 | 1.08% |
| 2023-10-11 | 5.45 | 5.58 | 5.45 | 5.55 | 5.55 | qfq | 3,477,300 | 19,254,172 | 1.83% |
| 2023-10-10 | 5.52 | 5.57 | 5.45 | 5.45 | 5.45 | qfq | 3,186,200 | 17,522,346 | -1.45% |
| 2023-10-09 | 5.57 | 5.63 | 5.49 | 5.53 | 5.53 | qfq | 3,766,200 | 20,863,375 | -0.72% |
| 2023-09-28 | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | qfq | 2,953,100 | 16,503,247 | -0.18% |
| 2023-09-27 | 5.52 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 3,841,800 | 21,417,933 | 1.27% |
| 2023-09-26 | 5.56 | 5.57 | 5.50 | 5.51 | 5.51 | qfq | 2,644,000 | 14,604,298 | -1.08% |
| 2023-09-25 | 5.56 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 2,859,900 | 15,913,500 | 0.18% |
| 2023-09-22 | 5.57 | 5.58 | 5.49 | 5.56 | 5.56 | qfq | 3,165,000 | 17,515,085 | -0.18% |
| 2023-09-21 | 5.65 | 5.65 | 5.54 | 5.57 | 5.57 | qfq | 3,448,200 | 19,247,193 | -0.18% |
| 2023-09-20 | 5.58 | 5.64 | 5.57 | 5.58 | 5.58 | qfq | 3,135,600 | 17,564,044 | -0.36% |
| 2023-09-19 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | qfq | 3,678,500 | 20,647,644 | -0.18% |
| 2023-09-18 | 5.50 | 5.62 | 5.46 | 5.61 | 5.61 | qfq | 5,380,300 | 29,957,458 | 2.19% |
| 2023-09-15 | 5.39 | 5.55 | 5.37 | 5.49 | 5.49 | qfq | 6,124,800 | 33,475,546 | 1.86% |
| 2023-09-14 | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | qfq | 3,171,600 | 17,131,061 | 0.00% |
| 2023-09-13 | 5.46 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 3,211,200 | 17,391,837 | -1.46% |
| 2023-09-12 | 5.44 | 5.51 | 5.42 | 5.47 | 5.47 | qfq | 3,750,400 | 20,532,328 | 0.92% |
| 2023-09-11 | 5.40 | 5.44 | 5.33 | 5.42 | 5.42 | qfq | 3,968,200 | 21,450,643 | 1.31% |
| 2023-09-08 | 5.38 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 3,220,200 | 17,293,094 | -0.74% |
| 2023-09-07 | 5.41 | 5.46 | 5.38 | 5.39 | 5.39 | qfq | 3,367,800 | 18,223,606 | -0.74% |
| 2023-09-06 | 5.39 | 5.44 | 5.34 | 5.43 | 5.43 | qfq | 3,285,600 | 17,784,310 | 0.93% |
| 2023-09-05 | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | qfq | 3,409,844 | 18,372,526 | -0.37% |
| 2023-09-04 | 5.39 | 5.41 | 5.30 | 5.40 | 5.40 | qfq | 4,261,710 | 22,912,923 | 1.50% |
| 2023-09-01 | 5.40 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 4,620,299 | 24,638,226 | -1.66% |
| 2023-08-31 | 5.35 | 5.43 | 5.25 | 5.41 | 5.41 | qfq | 5,894,300 | 31,432,781 | 1.50% |
| 2023-08-30 | 5.37 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 4,784,800 | 25,675,823 | 0.38% |
| 2023-08-29 | 5.17 | 5.33 | 5.13 | 5.31 | 5.31 | qfq | 6,517,101 | 34,423,637 | 3.11% |
| 2023-08-28 | 5.35 | 5.40 | 5.14 | 5.15 | 5.15 | qfq | 7,236,400 | 38,169,490 | -0.19% |
| 2023-08-25 | 5.16 | 5.32 | 5.14 | 5.16 | 5.16 | qfq | 6,288,000 | 32,839,918 | -0.58% |
| 2023-08-24 | 5.22 | 5.34 | 5.16 | 5.19 | 5.19 | qfq | 6,149,984 | 32,143,229 | -0.95% |
| 2023-08-23 | 5.27 | 5.40 | 5.23 | 5.24 | 5.24 | qfq | 7,695,710 | 40,807,294 | -0.38% |
| 2023-08-22 | 5.24 | 5.36 | 5.18 | 5.26 | 5.26 | qfq | 8,155,301 | 42,892,735 | -1.13% |
| 2023-08-21 | 5.29 | 5.40 | 5.16 | 5.32 | 5.32 | qfq | 10,579,379 | 56,175,842 | -0.56% |
| 2023-08-18 | 5.68 | 5.70 | 5.32 | 5.35 | 5.35 | qfq | 16,751,600 | 90,891,495 | -5.98% |
| 2023-08-17 | 5.80 | 5.97 | 5.64 | 5.69 | 5.69 | qfq | 20,729,782 | 119,228,075 | -1.90% |
| 2023-08-16 | 5.81 | 5.94 | 5.72 | 5.80 | 5.80 | qfq | 27,956,000 | 162,722,278 | -2.19% |
| 2023-08-15 | 5.50 | 6.08 | 5.49 | 5.93 | 5.93 | qfq | 36,991,840 | 218,581,978 | 7.23% |
| 2023-08-14 | 5.60 | 5.64 | 5.47 | 5.53 | 5.53 | qfq | 3,867,500 | 21,440,930 | -1.07% |
| 2023-08-11 | 5.57 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 5,406,000 | 30,419,106 | 0.36% |
| 2023-08-10 | 5.56 | 5.60 | 5.50 | 5.57 | 5.57 | qfq | 3,483,300 | 19,379,661 | 0.36% |
| 2023-08-09 | 5.45 | 5.59 | 5.40 | 5.55 | 5.55 | qfq | 4,687,850 | 25,887,524 | 0.91% |
| 2023-08-08 | 5.44 | 5.50 | 5.32 | 5.50 | 5.50 | qfq | 3,154,750 | 17,112,103 | 1.85% |
| 2023-08-07 | 5.45 | 5.50 | 5.36 | 5.40 | 5.40 | qfq | 2,554,652 | 13,801,506 | -1.46% |
| 2023-08-04 | 5.58 | 5.61 | 5.45 | 5.48 | 5.48 | qfq | 3,741,100 | 20,575,944 | -1.79% |
| 2023-08-03 | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | qfq | 3,369,200 | 18,830,280 | 0.54% |
| 2023-08-02 | 5.59 | 5.61 | 5.53 | 5.55 | 5.55 | qfq | 3,649,700 | 20,280,476 | -0.54% |
| 2023-08-01 | 5.63 | 5.66 | 5.57 | 5.58 | 5.58 | qfq | 3,106,000 | 17,426,882 | -1.06% |
| 2023-07-31 | 5.64 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 3,096,150 | 17,445,197 | 0.00% |
| 2023-07-28 | 5.58 | 5.66 | 5.55 | 5.64 | 5.64 | qfq | 4,645,400 | 26,143,178 | 0.71% |
| 2023-07-27 | 5.58 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 5,215,501 | 29,290,070 | -0.53% |
| 2023-07-26 | 5.58 | 5.76 | 5.52 | 5.63 | 5.63 | qfq | 7,633,411 | 42,900,436 | 2.36% |
| 2023-07-25 | 5.52 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 2,385,100 | 13,095,541 | 0.00% |
| 2023-07-24 | 5.46 | 5.51 | 5.41 | 5.50 | 5.50 | qfq | 2,065,800 | 11,313,911 | 0.92% |
| 2023-07-21 | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | qfq | 2,065,700 | 11,278,772 | -0.55% |
| 2023-07-20 | 5.52 | 5.61 | 5.47 | 5.48 | 5.48 | qfq | 3,242,283 | 17,928,763 | -0.36% |
| 2023-07-19 | 5.47 | 5.61 | 5.41 | 5.50 | 5.50 | qfq | 4,223,200 | 23,309,914 | 0.55% |
| 2023-07-18 | 5.38 | 5.52 | 5.38 | 5.47 | 5.47 | qfq | 2,461,140 | 13,401,645 | 0.74% |