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
科华生物002022.SZ
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）9,756,800
成交额（元）50,747,923
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 | 5.34 | 5.39 | 5.09 | 5.14 | 5.14 | qfq | 9,756,800 | 50,747,923 | -3.20% |
| 2026-07-16 | 5.24 | 5.37 | 5.14 | 5.31 | 5.31 | qfq | 10,635,899 | 56,210,723 | 1.92% |
| 2026-07-15 | 5.05 | 5.28 | 5.04 | 5.21 | 5.21 | qfq | 9,860,900 | 51,304,291 | 2.36% |
| 2026-07-14 | 4.89 | 5.11 | 4.85 | 5.09 | 5.09 | qfq | 9,816,400 | 49,212,600 | 4.09% |
| 2026-07-13 | 4.85 | 4.98 | 4.85 | 4.89 | 4.89 | qfq | 8,604,484 | 42,232,707 | 0.41% |
| 2026-07-10 | 4.72 | 4.94 | 4.64 | 4.87 | 4.87 | qfq | 7,925,683 | 38,493,650 | 3.18% |
| 2026-07-09 | 4.77 | 4.85 | 4.64 | 4.72 | 4.72 | qfq | 5,873,578 | 27,733,492 | -0.42% |
| 2026-07-08 | 4.72 | 4.81 | 4.66 | 4.74 | 4.74 | qfq | 4,802,196 | 22,731,933 | 0.42% |
| 2026-07-07 | 4.89 | 4.89 | 4.70 | 4.72 | 4.72 | qfq | 5,947,601 | 28,315,084 | -3.67% |
| 2026-07-06 | 4.89 | 4.98 | 4.87 | 4.90 | 4.90 | qfq | 5,571,134 | 27,319,139 | 0.41% |
| 2026-07-03 | 4.80 | 4.90 | 4.72 | 4.88 | 4.88 | qfq | 7,277,354 | 35,122,791 | 2.95% |
| 2026-07-02 | 4.75 | 4.88 | 4.72 | 4.74 | 4.74 | qfq | 7,234,400 | 34,670,425 | 0.00% |
| 2026-07-01 | 4.57 | 4.80 | 4.51 | 4.74 | 4.74 | qfq | 8,383,300 | 39,315,604 | 3.49% |
| 2026-06-30 | 4.69 | 4.73 | 4.52 | 4.58 | 4.58 | qfq | 6,591,800 | 30,384,579 | -2.35% |
| 2026-06-29 | 4.63 | 4.75 | 4.47 | 4.69 | 4.69 | qfq | 7,618,000 | 35,324,475 | 1.96% |
| 2026-06-26 | 4.70 | 4.79 | 4.60 | 4.60 | 4.60 | qfq | 6,073,700 | 28,238,295 | -3.36% |
| 2026-06-25 | 4.92 | 4.92 | 4.70 | 4.76 | 4.76 | qfq | 6,317,539 | 30,127,322 | -3.05% |
| 2026-06-24 | 5.08 | 5.11 | 4.86 | 4.91 | 4.91 | qfq | 7,177,039 | 35,530,583 | -3.16% |
| 2026-06-23 | 4.84 | 5.17 | 4.84 | 5.07 | 5.07 | qfq | 9,484,601 | 48,171,310 | 3.68% |
| 2026-06-22 | 4.91 | 4.92 | 4.70 | 4.89 | 4.89 | qfq | 7,519,807 | 35,988,651 | -0.81% |
| 2026-06-18 | 4.88 | 5.01 | 4.83 | 4.93 | 4.93 | qfq | 5,151,130 | 25,423,668 | 0.41% |
| 2026-06-17 | 5.03 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 6,317,963 | 31,092,707 | -2.39% |
| 2026-06-16 | 5.06 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 4,805,500 | 24,123,332 | -0.98% |
| 2026-06-15 | 5.08 | 5.17 | 5.03 | 5.08 | 5.08 | qfq | 5,632,997 | 28,661,660 | 0.00% |
| 2026-06-12 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | qfq | 5,308,500 | 26,850,626 | 0.59% |
| 2026-06-11 | 5.08 | 5.12 | 4.98 | 5.05 | 5.05 | qfq | 4,530,100 | 22,814,772 | -0.59% |
| 2026-06-10 | 5.10 | 5.17 | 5.00 | 5.08 | 5.08 | qfq | 5,700,000 | 28,817,434 | -0.97% |
| 2026-06-09 | 5.15 | 5.22 | 5.06 | 5.13 | 5.13 | qfq | 5,655,500 | 29,040,008 | -0.19% |
| 2026-06-08 | 5.22 | 5.27 | 5.06 | 5.14 | 5.14 | qfq | 6,497,033 | 33,567,063 | -2.47% |
| 2026-06-05 | 5.29 | 5.32 | 5.20 | 5.27 | 5.27 | qfq | 5,202,000 | 27,384,533 | 1.15% |
| 2026-06-04 | 5.30 | 5.34 | 5.17 | 5.21 | 5.21 | qfq | 5,553,706 | 29,025,896 | -2.43% |
| 2026-06-03 | 5.51 | 5.51 | 5.27 | 5.34 | 5.34 | qfq | 7,715,196 | 41,279,141 | -2.91% |
| 2026-06-02 | 5.61 | 5.70 | 5.44 | 5.50 | 5.50 | qfq | 7,691,482 | 42,467,462 | -3.17% |
| 2026-06-01 | 5.41 | 5.77 | 5.32 | 5.68 | 5.68 | qfq | 11,937,048 | 66,894,812 | 4.80% |
| 2026-05-29 | 5.45 | 5.49 | 5.39 | 5.42 | 5.42 | qfq | 6,975,400 | 37,917,510 | 0.18% |
| 2026-05-28 | 5.48 | 5.50 | 5.32 | 5.41 | 5.41 | qfq | 6,969,000 | 37,745,382 | -0.55% |
| 2026-05-27 | 5.65 | 5.67 | 5.38 | 5.44 | 5.44 | qfq | 9,341,000 | 51,010,472 | -3.55% |
| 2026-05-26 | 5.76 | 5.84 | 5.60 | 5.64 | 5.64 | qfq | 10,791,800 | 61,731,951 | -2.08% |
| 2026-05-25 | 5.72 | 6.12 | 5.70 | 5.76 | 5.76 | qfq | 16,408,582 | 96,388,328 | 1.59% |
| 2026-05-22 | 5.63 | 5.80 | 5.57 | 5.67 | 5.67 | qfq | 7,850,310 | 44,367,982 | 1.43% |
| 2026-05-21 | 5.92 | 5.94 | 5.58 | 5.59 | 5.59 | qfq | 10,439,000 | 60,156,682 | -5.09% |
| 2026-05-20 | 5.92 | 6.04 | 5.84 | 5.89 | 5.89 | qfq | 10,229,459 | 60,614,483 | -0.51% |
| 2026-05-19 | 5.91 | 6.00 | 5.86 | 5.92 | 5.92 | qfq | 9,498,281 | 56,338,392 | 0.17% |
| 2026-05-18 | 5.77 | 6.00 | 5.77 | 5.91 | 5.91 | qfq | 12,253,400 | 72,085,424 | 2.78% |
| 2026-05-15 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 8,727,135 | 50,295,901 | -1.88% |
| 2026-05-14 | 6.00 | 6.00 | 5.85 | 5.86 | 5.86 | qfq | 6,927,110 | 40,879,755 | -1.84% |
| 2026-05-13 | 6.06 | 6.09 | 5.95 | 5.97 | 5.97 | qfq | 8,869,700 | 53,160,889 | -1.16% |
| 2026-05-12 | 6.19 | 6.21 | 6.03 | 6.04 | 6.04 | qfq | 9,554,185 | 58,365,094 | -3.21% |
| 2026-05-11 | 6.12 | 6.26 | 6.05 | 6.24 | 6.24 | qfq | 12,701,101 | 78,366,801 | 2.97% |
| 2026-05-08 | 5.94 | 6.09 | 5.93 | 6.06 | 6.06 | qfq | 8,271,600 | 49,958,203 | 2.02% |
| 2026-05-07 | 5.97 | 6.02 | 5.93 | 5.94 | 5.94 | qfq | 7,369,200 | 43,999,394 | -0.50% |
| 2026-05-06 | 5.97 | 6.01 | 5.93 | 5.97 | 5.97 | qfq | 6,285,081 | 37,449,878 | 0.00% |
| 2026-04-30 | 5.93 | 6.03 | 5.93 | 5.97 | 5.97 | qfq | 5,547,288 | 33,189,199 | 0.67% |
| 2026-04-29 | 5.89 | 6.03 | 5.88 | 5.93 | 5.93 | qfq | 9,194,701 | 54,906,622 | 0.85% |
| 2026-04-28 | 5.86 | 5.99 | 5.83 | 5.88 | 5.88 | qfq | 8,312,516 | 49,055,082 | -0.17% |
| 2026-04-27 | 5.77 | 5.92 | 5.61 | 5.89 | 5.89 | qfq | 9,318,300 | 53,897,486 | 2.08% |
| 2026-04-24 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | qfq | 7,101,382 | 40,606,177 | 1.41% |
| 2026-04-23 | 5.78 | 5.80 | 5.68 | 5.69 | 5.69 | qfq | 4,505,901 | 25,763,970 | -1.56% |
| 2026-04-22 | 5.72 | 5.80 | 5.68 | 5.78 | 5.78 | qfq | 5,680,101 | 32,596,870 | 0.70% |
| 2026-04-21 | 5.81 | 5.83 | 5.71 | 5.74 | 5.74 | qfq | 6,198,600 | 35,693,222 | -1.37% |
| 2026-04-20 | 5.73 | 5.83 | 5.65 | 5.82 | 5.82 | qfq | 8,465,655 | 48,704,833 | 1.39% |
| 2026-04-17 | 5.84 | 5.85 | 5.63 | 5.74 | 5.74 | qfq | 11,615,651 | 66,525,227 | -2.05% |
| 2026-04-16 | 5.85 | 5.87 | 5.77 | 5.86 | 5.86 | qfq | 6,942,600 | 40,450,118 | 0.34% |
| 2026-04-15 | 5.84 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 7,727,055 | 45,109,240 | 0.52% |
| 2026-04-14 | 5.88 | 5.89 | 5.70 | 5.81 | 5.81 | qfq | 7,837,655 | 45,345,520 | -0.68% |
| 2026-04-13 | 5.86 | 5.89 | 5.80 | 5.85 | 5.85 | qfq | 4,769,964 | 27,834,912 | -0.17% |
| 2026-04-10 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | qfq | 7,450,446 | 43,945,227 | 0.86% |
| 2026-04-09 | 5.96 | 6.02 | 5.80 | 5.81 | 5.81 | qfq | 9,655,900 | 56,767,129 | -3.01% |
| 2026-04-08 | 6.03 | 6.04 | 5.91 | 5.99 | 5.99 | qfq | 8,609,200 | 51,366,102 | 0.34% |
| 2026-04-07 | 5.80 | 6.01 | 5.74 | 5.97 | 5.97 | qfq | 8,199,300 | 48,688,963 | 2.75% |
| 2026-04-03 | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | qfq | 7,596,464 | 44,340,705 | -2.68% |
| 2026-04-02 | 6.01 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 7,114,200 | 42,599,219 | -0.33% |
| 2026-04-01 | 5.93 | 6.03 | 5.84 | 5.99 | 5.99 | qfq | 8,193,249 | 48,840,680 | 1.87% |
| 2026-03-31 | 5.96 | 6.05 | 5.87 | 5.88 | 5.88 | qfq | 6,751,500 | 40,295,198 | -1.34% |
| 2026-03-30 | 5.88 | 5.96 | 5.84 | 5.96 | 5.96 | qfq | 6,479,400 | 38,304,079 | 1.19% |
| 2026-03-27 | 5.67 | 5.89 | 5.65 | 5.89 | 5.89 | qfq | 10,132,500 | 58,992,612 | 2.97% |
| 2026-03-26 | 5.74 | 5.88 | 5.69 | 5.72 | 5.72 | qfq | 7,635,900 | 44,164,884 | -1.04% |
| 2026-03-25 | 5.77 | 5.85 | 5.72 | 5.78 | 5.78 | qfq | 7,635,075 | 44,041,524 | 0.17% |
| 2026-03-24 | 5.51 | 5.79 | 5.49 | 5.77 | 5.77 | qfq | 12,194,100 | 68,794,875 | 6.46% |
| 2026-03-23 | 5.65 | 5.71 | 5.37 | 5.42 | 5.42 | qfq | 10,772,200 | 59,825,601 | -5.74% |
| 2026-03-20 | 5.94 | 6.00 | 5.74 | 5.75 | 5.75 | qfq | 8,699,100 | 50,660,312 | -3.20% |
| 2026-03-19 | 6.05 | 6.09 | 5.91 | 5.94 | 5.94 | qfq | 9,077,423 | 54,343,147 | -2.62% |
| 2026-03-18 | 5.98 | 6.10 | 5.94 | 6.10 | 6.10 | qfq | 7,797,800 | 47,083,029 | 2.01% |
| 2026-03-17 | 6.02 | 6.09 | 5.98 | 5.98 | 5.98 | qfq | 7,051,290 | 42,569,174 | -0.50% |
| 2026-03-16 | 5.97 | 6.05 | 5.95 | 6.01 | 6.01 | qfq | 6,320,500 | 37,921,568 | 0.67% |
| 2026-03-13 | 5.94 | 6.02 | 5.91 | 5.97 | 5.97 | qfq | 5,677,900 | 34,003,411 | 0.51% |
| 2026-03-12 | 6.00 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 5,325,000 | 31,788,835 | -0.83% |
| 2026-03-11 | 6.04 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 4,793,700 | 28,712,593 | -0.83% |
| 2026-03-10 | 5.97 | 6.07 | 5.94 | 6.04 | 6.04 | qfq | 6,320,641 | 37,965,300 | 1.68% |
| 2026-03-09 | 5.91 | 5.99 | 5.88 | 5.94 | 5.94 | qfq | 6,372,400 | 37,743,256 | -0.50% |
| 2026-03-06 | 5.80 | 5.98 | 5.77 | 5.97 | 5.97 | qfq | 7,614,459 | 44,959,738 | 2.58% |
| 2026-03-05 | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | qfq | 7,576,800 | 43,991,670 | 2.11% |
| 2026-03-04 | 5.72 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 8,312,512 | 47,327,196 | -0.87% |
| 2026-03-03 | 5.91 | 5.96 | 5.73 | 5.75 | 5.75 | qfq | 9,762,539 | 57,087,200 | -2.71% |
| 2026-03-02 | 6.08 | 6.09 | 5.90 | 5.91 | 5.91 | qfq | 14,315,300 | 85,451,495 | -3.90% |
| 2026-02-27 | 6.13 | 6.16 | 6.11 | 6.15 | 6.15 | qfq | 6,150,115 | 37,742,176 | 0.16% |
| 2026-02-26 | 6.23 | 6.24 | 6.12 | 6.14 | 6.14 | qfq | 9,093,540 | 56,007,738 | -1.29% |
| 2026-02-25 | 6.19 | 6.28 | 6.18 | 6.22 | 6.22 | qfq | 8,173,140 | 50,915,537 | 0.48% |
| 2026-02-24 | 6.18 | 6.20 | 6.13 | 6.19 | 6.19 | qfq | 7,032,300 | 43,374,326 | 0.98% |
| 2026-02-13 | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | qfq | 6,507,600 | 40,074,448 | -0.16% |
| 2026-02-12 | 6.25 | 6.26 | 6.14 | 6.14 | 6.14 | qfq | 8,211,000 | 50,706,268 | -2.07% |
| 2026-02-11 | 6.28 | 6.32 | 6.24 | 6.27 | 6.27 | qfq | 6,212,200 | 38,981,923 | -0.79% |
| 2026-02-10 | 6.31 | 6.35 | 6.27 | 6.32 | 6.32 | qfq | 7,070,158 | 44,672,948 | 0.16% |
| 2026-02-09 | 6.24 | 6.32 | 6.24 | 6.31 | 6.31 | qfq | 8,799,780 | 55,318,953 | 1.45% |
| 2026-02-06 | 6.20 | 6.27 | 6.18 | 6.22 | 6.22 | qfq | 8,846,440 | 55,183,599 | 0.32% |
| 2026-02-05 | 6.22 | 6.25 | 6.17 | 6.20 | 6.20 | qfq | 8,318,041 | 51,664,226 | -0.64% |
| 2026-02-04 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | qfq | 10,707,301 | 66,397,785 | 1.30% |
| 2026-02-03 | 6.17 | 6.19 | 6.10 | 6.16 | 6.16 | qfq | 12,327,200 | 75,598,387 | 0.98% |
| 2026-02-02 | 6.20 | 6.29 | 6.10 | 6.10 | 6.10 | qfq | 19,516,600 | 120,917,949 | -3.94% |
| 2026-01-30 | 6.45 | 6.69 | 6.35 | 6.35 | 6.35 | qfq | 22,948,914 | 147,927,759 | -2.16% |
| 2026-01-29 | 6.68 | 6.70 | 6.43 | 6.49 | 6.49 | qfq | 32,401,700 | 211,704,877 | -3.99% |
| 2026-01-28 | 6.89 | 7.01 | 6.70 | 6.76 | 6.76 | qfq | 49,417,104 | 336,296,470 | -4.65% |
| 2026-01-27 | 7.14 | 7.54 | 7.03 | 7.09 | 7.09 | qfq | 85,046,910 | 616,297,358 | 2.01% |
| 2026-01-26 | 6.46 | 6.95 | 6.46 | 6.95 | 6.95 | qfq | 36,265,105 | 243,414,579 | 9.97% |
| 2026-01-23 | 6.31 | 6.32 | 6.27 | 6.32 | 6.32 | qfq | 5,137,500 | 32,369,680 | 0.32% |
| 2026-01-22 | 6.25 | 6.30 | 6.21 | 6.30 | 6.30 | qfq | 5,353,200 | 33,564,943 | 1.12% |
| 2026-01-21 | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | qfq | 4,954,700 | 30,818,197 | 0.81% |
| 2026-01-20 | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | qfq | 5,872,520 | 36,295,719 | 0.00% |
| 2026-01-19 | 6.11 | 6.19 | 6.06 | 6.18 | 6.18 | qfq | 7,239,540 | 44,516,260 | 0.82% |
| 2026-01-16 | 6.22 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 6,533,712 | 40,149,110 | -1.29% |
| 2026-01-15 | 6.27 | 6.29 | 6.18 | 6.21 | 6.21 | qfq | 7,149,878 | 44,516,438 | -1.43% |
| 2026-01-14 | 6.30 | 6.45 | 6.21 | 6.30 | 6.30 | qfq | 10,885,000 | 68,925,976 | -0.32% |
| 2026-01-13 | 6.28 | 6.43 | 6.27 | 6.32 | 6.32 | qfq | 10,756,845 | 68,454,658 | 0.80% |
| 2026-01-12 | 6.19 | 6.30 | 6.19 | 6.27 | 6.27 | qfq | 8,116,248 | 50,757,441 | 1.46% |
| 2026-01-09 | 6.12 | 6.20 | 6.10 | 6.18 | 6.18 | qfq | 7,579,372 | 46,601,012 | 0.98% |
| 2026-01-08 | 6.01 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 8,320,989 | 50,683,257 | 1.66% |
| 2026-01-07 | 6.11 | 6.12 | 6.01 | 6.02 | 6.02 | qfq | 8,046,590 | 48,672,606 | -1.63% |
| 2026-01-06 | 6.15 | 6.21 | 6.11 | 6.12 | 6.12 | qfq | 9,768,820 | 59,959,620 | -0.33% |
| 2026-01-05 | 5.97 | 6.15 | 5.95 | 6.14 | 6.14 | qfq | 8,970,970 | 54,599,501 | 3.37% |
| 2025-12-31 | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | qfq | 4,735,445 | 28,104,743 | 0.17% |
| 2025-12-30 | 5.94 | 5.98 | 5.88 | 5.93 | 5.93 | qfq | 5,108,200 | 30,245,669 | -0.50% |
| 2025-12-29 | 6.02 | 6.04 | 5.96 | 5.96 | 5.96 | qfq | 4,172,546 | 24,951,362 | -1.00% |
| 2025-12-26 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 4,969,200 | 29,987,945 | -0.50% |
| 2025-12-25 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | qfq | 4,903,200 | 29,635,708 | 0.00% |
| 2025-12-24 | 6.03 | 6.08 | 6.01 | 6.05 | 6.05 | qfq | 3,865,200 | 23,357,944 | 0.33% |
| 2025-12-23 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | qfq | 5,070,494 | 30,658,022 | -1.63% |
| 2025-12-22 | 6.18 | 6.21 | 6.12 | 6.13 | 6.13 | qfq | 4,901,968 | 30,136,798 | -0.97% |
| 2025-12-19 | 6.13 | 6.20 | 6.06 | 6.19 | 6.19 | qfq | 5,061,325 | 31,157,764 | 0.98% |
| 2025-12-18 | 6.00 | 6.18 | 5.97 | 6.13 | 6.13 | qfq | 7,759,896 | 47,407,580 | 2.68% |
| 2025-12-17 | 5.97 | 6.00 | 5.89 | 5.97 | 5.97 | qfq | 5,627,201 | 33,415,663 | -0.17% |
| 2025-12-16 | 6.03 | 6.09 | 5.93 | 5.98 | 5.98 | qfq | 4,894,903 | 29,337,847 | -0.66% |
| 2025-12-15 | 5.97 | 6.07 | 5.92 | 6.02 | 6.02 | qfq | 6,924,602 | 41,640,645 | 0.50% |
| 2025-12-12 | 6.11 | 6.16 | 5.97 | 5.99 | 5.99 | qfq | 9,012,197 | 54,642,385 | -1.96% |
| 2025-12-11 | 6.32 | 6.33 | 6.11 | 6.11 | 6.11 | qfq | 8,194,701 | 50,535,334 | -2.86% |
| 2025-12-10 | 6.39 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 7,463,049 | 47,080,501 | -1.72% |
| 2025-12-09 | 6.54 | 6.57 | 6.40 | 6.40 | 6.40 | qfq | 6,031,878 | 38,890,453 | -2.14% |
| 2025-12-08 | 6.58 | 6.64 | 6.53 | 6.54 | 6.54 | qfq | 5,581,300 | 36,684,026 | -0.61% |
| 2025-12-05 | 6.57 | 6.61 | 6.43 | 6.58 | 6.58 | qfq | 5,337,246 | 34,781,588 | 0.46% |
| 2025-12-04 | 6.64 | 6.66 | 6.48 | 6.55 | 6.55 | qfq | 5,627,142 | 36,993,388 | -1.50% |
| 2025-12-03 | 6.73 | 6.77 | 6.60 | 6.65 | 6.65 | qfq | 6,399,300 | 42,661,393 | -1.19% |
| 2025-12-02 | 6.66 | 6.74 | 6.59 | 6.73 | 6.73 | qfq | 7,154,101 | 47,759,747 | 0.60% |
| 2025-12-01 | 6.75 | 6.82 | 6.68 | 6.69 | 6.69 | qfq | 6,685,500 | 45,198,337 | -0.30% |
| 2025-11-28 | 6.70 | 6.72 | 6.64 | 6.71 | 6.71 | qfq | 4,246,302 | 28,379,020 | 0.00% |
| 2025-11-27 | 6.69 | 6.76 | 6.62 | 6.71 | 6.71 | qfq | 4,985,100 | 33,327,068 | 0.30% |
| 2025-11-26 | 6.75 | 6.87 | 6.68 | 6.69 | 6.69 | qfq | 6,427,600 | 43,619,655 | -0.89% |
| 2025-11-25 | 6.69 | 6.82 | 6.62 | 6.75 | 6.75 | qfq | 6,652,481 | 44,789,118 | 1.50% |
| 2025-11-24 | 6.54 | 6.70 | 6.47 | 6.65 | 6.65 | qfq | 7,616,834 | 50,337,017 | 2.94% |
| 2025-11-21 | 6.70 | 6.79 | 6.45 | 6.46 | 6.46 | qfq | 8,746,601 | 57,545,213 | -4.58% |
| 2025-11-20 | 6.78 | 6.89 | 6.73 | 6.77 | 6.77 | qfq | 6,108,650 | 41,542,206 | 0.00% |
| 2025-11-19 | 6.92 | 6.93 | 6.73 | 6.77 | 6.77 | qfq | 5,367,042 | 36,474,801 | -1.88% |
| 2025-11-18 | 6.90 | 7.03 | 6.85 | 6.90 | 6.90 | qfq | 6,376,098 | 44,000,196 | -0.72% |
| 2025-11-17 | 6.97 | 6.99 | 6.88 | 6.95 | 6.95 | qfq | 6,322,520 | 43,784,344 | -0.29% |
| 2025-11-14 | 6.94 | 7.04 | 6.92 | 6.97 | 6.97 | qfq | 8,487,499 | 59,449,269 | 0.43% |
| 2025-11-13 | 6.87 | 6.96 | 6.78 | 6.94 | 6.94 | qfq | 6,786,295 | 46,728,766 | 1.17% |
| 2025-11-12 | 6.87 | 6.93 | 6.83 | 6.86 | 6.86 | qfq | 8,099,620 | 55,743,015 | 0.15% |
| 2025-11-11 | 6.78 | 6.86 | 6.71 | 6.85 | 6.85 | qfq | 7,496,642 | 51,118,892 | 1.48% |
| 2025-11-10 | 6.70 | 6.78 | 6.66 | 6.75 | 6.75 | qfq | 5,392,656 | 36,346,235 | 1.35% |
| 2025-11-07 | 6.64 | 6.69 | 6.60 | 6.66 | 6.66 | qfq | 4,498,437 | 29,932,978 | 0.45% |
| 2025-11-06 | 6.73 | 6.74 | 6.62 | 6.63 | 6.63 | qfq | 4,639,221 | 30,812,876 | -1.19% |
| 2025-11-05 | 6.63 | 6.72 | 6.61 | 6.71 | 6.71 | qfq | 4,430,260 | 29,643,301 | 0.45% |
| 2025-11-04 | 6.66 | 6.69 | 6.60 | 6.68 | 6.68 | qfq | 5,204,106 | 34,631,145 | 0.30% |
| 2025-11-03 | 6.60 | 6.70 | 6.58 | 6.66 | 6.66 | qfq | 6,470,400 | 42,989,848 | 1.83% |
| 2025-10-31 | 6.40 | 6.57 | 6.40 | 6.54 | 6.54 | qfq | 6,932,914 | 45,197,540 | 2.03% |
| 2025-10-30 | 6.50 | 6.52 | 6.39 | 6.41 | 6.41 | qfq | 7,822,206 | 50,397,805 | -2.14% |
| 2025-10-29 | 6.63 | 6.63 | 6.49 | 6.55 | 6.55 | qfq | 4,677,606 | 30,542,845 | -0.76% |
| 2025-10-28 | 6.56 | 6.65 | 6.50 | 6.60 | 6.60 | qfq | 4,577,706 | 30,219,408 | 0.61% |
| 2025-10-27 | 6.63 | 6.63 | 6.51 | 6.56 | 6.56 | qfq | 5,165,100 | 33,921,156 | -0.30% |
| 2025-10-24 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | qfq | 6,509,400 | 43,060,662 | -1.64% |
| 2025-10-23 | 6.65 | 6.70 | 6.60 | 6.69 | 6.69 | qfq | 5,078,100 | 33,758,177 | 0.30% |
| 2025-10-22 | 6.61 | 6.71 | 6.52 | 6.67 | 6.67 | qfq | 7,359,500 | 49,076,321 | 1.21% |
| 2025-10-21 | 6.49 | 6.59 | 6.43 | 6.59 | 6.59 | qfq | 6,726,890 | 43,929,276 | 2.01% |
| 2025-10-20 | 6.39 | 6.46 | 6.35 | 6.46 | 6.46 | qfq | 5,317,500 | 34,099,654 | 1.25% |
| 2025-10-17 | 6.41 | 6.47 | 6.35 | 6.38 | 6.38 | qfq | 4,594,600 | 29,489,193 | -0.62% |
| 2025-10-16 | 6.48 | 6.49 | 6.38 | 6.42 | 6.42 | qfq | 5,050,307 | 32,503,989 | -0.77% |
| 2025-10-15 | 6.36 | 6.49 | 6.35 | 6.47 | 6.47 | qfq | 6,614,822 | 42,675,980 | 1.73% |
| 2025-10-14 | 6.36 | 6.44 | 6.34 | 6.36 | 6.36 | qfq | 6,256,212 | 39,963,924 | 0.16% |
| 2025-10-13 | 6.27 | 6.36 | 6.12 | 6.35 | 6.35 | qfq | 7,254,292 | 45,445,284 | -0.47% |
| 2025-10-10 | 6.35 | 6.43 | 6.32 | 6.38 | 6.38 | qfq | 5,533,490 | 35,347,167 | 0.47% |
| 2025-10-09 | 6.44 | 6.44 | 6.29 | 6.35 | 6.35 | qfq | 5,884,441 | 37,284,425 | -0.78% |
| 2025-09-30 | 6.40 | 6.42 | 6.35 | 6.40 | 6.40 | qfq | 4,574,942 | 29,228,453 | 0.47% |
| 2025-09-29 | 6.34 | 6.38 | 6.21 | 6.37 | 6.37 | qfq | 5,440,511 | 34,399,138 | 0.47% |
| 2025-09-26 | 6.40 | 6.41 | 6.28 | 6.34 | 6.34 | qfq | 6,447,550 | 40,959,510 | -0.47% |
| 2025-09-25 | 6.43 | 6.50 | 6.36 | 6.37 | 6.37 | qfq | 5,882,827 | 37,741,466 | -0.93% |
| 2025-09-24 | 6.32 | 6.46 | 6.31 | 6.43 | 6.43 | qfq | 6,046,850 | 38,716,083 | 1.26% |
| 2025-09-23 | 6.46 | 6.46 | 6.22 | 6.35 | 6.35 | qfq | 7,996,750 | 50,350,687 | -1.55% |
| 2025-09-22 | 6.50 | 6.52 | 6.39 | 6.45 | 6.45 | qfq | 5,999,900 | 38,652,647 | -1.07% |
| 2025-09-19 | 6.58 | 6.63 | 6.47 | 6.52 | 6.52 | qfq | 6,669,750 | 43,463,878 | -0.91% |
| 2025-09-18 | 6.71 | 6.74 | 6.55 | 6.58 | 6.58 | qfq | 8,766,935 | 58,390,868 | -1.94% |
| 2025-09-17 | 6.78 | 6.78 | 6.70 | 6.71 | 6.71 | qfq | 6,643,894 | 44,702,226 | -1.18% |
| 2025-09-16 | 6.74 | 6.80 | 6.71 | 6.79 | 6.79 | qfq | 6,000,703 | 40,570,002 | 0.74% |
| 2025-09-15 | 6.76 | 6.79 | 6.70 | 6.74 | 6.74 | qfq | 5,086,210 | 34,234,527 | -0.44% |
| 2025-09-12 | 6.79 | 6.81 | 6.70 | 6.77 | 6.77 | qfq | 7,511,700 | 50,817,461 | -0.29% |
| 2025-09-11 | 6.76 | 6.79 | 6.64 | 6.79 | 6.79 | qfq | 7,279,877 | 48,912,959 | 0.74% |
| 2025-09-10 | 6.77 | 6.79 | 6.70 | 6.74 | 6.74 | qfq | 4,579,806 | 30,865,599 | -0.15% |
| 2025-09-09 | 6.88 | 6.89 | 6.72 | 6.75 | 6.75 | qfq | 7,107,612 | 48,296,964 | -1.89% |
| 2025-09-08 | 6.71 | 6.89 | 6.71 | 6.88 | 6.88 | qfq | 10,076,694 | 68,762,137 | 2.38% |
| 2025-09-05 | 6.69 | 6.72 | 6.55 | 6.72 | 6.72 | qfq | 8,344,400 | 55,490,065 | 0.45% |
| 2025-09-04 | 6.67 | 6.80 | 6.61 | 6.69 | 6.69 | qfq | 9,811,439 | 65,928,786 | 0.75% |
| 2025-09-03 | 6.85 | 6.87 | 6.61 | 6.64 | 6.64 | qfq | 8,330,800 | 56,126,306 | -2.21% |
| 2025-09-02 | 6.93 | 6.95 | 6.75 | 6.79 | 6.79 | qfq | 10,513,622 | 71,584,711 | -2.16% |
| 2025-09-01 | 6.81 | 6.95 | 6.75 | 6.94 | 6.94 | qfq | 9,859,041 | 67,749,123 | 1.91% |
| 2025-08-29 | 6.82 | 6.89 | 6.80 | 6.81 | 6.81 | qfq | 8,386,600 | 57,313,887 | -0.58% |
| 2025-08-28 | 6.97 | 7.10 | 6.66 | 6.85 | 6.85 | qfq | 18,919,801 | 129,543,006 | -1.58% |
| 2025-08-27 | 7.33 | 7.33 | 6.95 | 6.96 | 6.96 | qfq | 22,344,396 | 159,427,081 | -5.18% |
| 2025-08-26 | 7.33 | 7.39 | 7.28 | 7.34 | 7.34 | qfq | 10,028,796 | 73,516,239 | 0.14% |
| 2025-08-25 | 7.35 | 7.39 | 7.30 | 7.33 | 7.33 | qfq | 12,191,704 | 89,418,056 | -0.27% |
| 2025-08-22 | 7.45 | 7.48 | 7.28 | 7.35 | 7.35 | qfq | 13,379,301 | 98,262,060 | -0.81% |
| 2025-08-21 | 7.50 | 7.56 | 7.40 | 7.41 | 7.41 | qfq | 11,221,902 | 83,637,211 | -0.80% |
| 2025-08-20 | 7.54 | 7.54 | 7.37 | 7.47 | 7.47 | qfq | 13,467,121 | 100,027,235 | -0.93% |
| 2025-08-19 | 7.42 | 7.65 | 7.38 | 7.54 | 7.54 | qfq | 19,243,501 | 145,082,807 | 1.34% |
| 2025-08-18 | 7.44 | 7.47 | 7.40 | 7.44 | 7.44 | qfq | 17,279,601 | 128,386,807 | 0.13% |
| 2025-08-15 | 7.31 | 7.53 | 7.30 | 7.43 | 7.43 | qfq | 15,516,402 | 115,141,611 | 0.54% |
| 2025-08-14 | 7.67 | 7.67 | 7.37 | 7.39 | 7.39 | qfq | 26,653,984 | 199,635,079 | -4.52% |
| 2025-08-13 | 7.62 | 7.75 | 7.50 | 7.74 | 7.74 | qfq | 30,083,254 | 229,460,169 | 2.11% |
| 2025-08-12 | 7.82 | 7.96 | 7.53 | 7.58 | 7.58 | qfq | 41,740,117 | 319,088,941 | -3.44% |
| 2025-08-11 | 7.95 | 8.00 | 7.70 | 7.85 | 7.85 | qfq | 53,751,739 | 419,132,659 | -2.61% |
| 2025-08-08 | 7.80 | 8.45 | 7.79 | 8.06 | 8.06 | qfq | 95,853,038 | 783,512,263 | 1.38% |
| 2025-08-07 | 7.23 | 7.95 | 7.17 | 7.95 | 7.95 | qfq | 64,942,179 | 508,061,537 | 9.96% |
| 2025-08-06 | 7.70 | 7.75 | 7.19 | 7.23 | 7.23 | qfq | 61,069,476 | 449,694,068 | -6.10% |
| 2025-08-05 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | qfq | 18,585,020 | 142,755,847 | 10.00% |
| 2025-08-04 | 6.85 | 7.02 | 6.72 | 7.00 | 7.00 | qfq | 30,707,537 | 211,978,480 | 2.34% |
| 2025-08-01 | 6.88 | 7.19 | 6.79 | 6.84 | 6.84 | qfq | 33,006,659 | 227,633,150 | 2.70% |
| 2025-07-31 | 6.77 | 6.83 | 6.66 | 6.66 | 6.66 | qfq | 25,881,308 | 174,108,711 | -2.49% |
| 2025-07-30 | 6.96 | 6.97 | 6.74 | 6.83 | 6.83 | qfq | 36,771,612 | 251,815,007 | -2.84% |
| 2025-07-29 | 7.40 | 7.40 | 6.84 | 7.03 | 7.03 | qfq | 76,108,754 | 532,960,142 | -5.89% |
| 2025-07-28 | 7.00 | 7.47 | 6.99 | 7.47 | 7.47 | qfq | 34,340,167 | 254,296,075 | 10.01% |
| 2025-07-25 | 6.77 | 6.87 | 6.72 | 6.79 | 6.79 | qfq | 9,323,470 | 63,480,651 | 0.44% |
| 2025-07-24 | 6.67 | 6.78 | 6.65 | 6.76 | 6.76 | qfq | 9,657,100 | 64,935,165 | 1.35% |
| 2025-07-23 | 6.76 | 6.77 | 6.65 | 6.67 | 6.67 | qfq | 7,333,852 | 49,204,717 | -0.89% |
| 2025-07-22 | 6.76 | 6.80 | 6.69 | 6.73 | 6.73 | qfq | 7,715,400 | 51,985,643 | -0.59% |
| 2025-07-21 | 6.64 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 8,894,200 | 59,811,793 | 1.96% |
| 2025-07-18 | 6.63 | 6.65 | 6.54 | 6.64 | 6.64 | qfq | 9,361,326 | 61,808,505 | 0.15% |
| 2025-07-17 | 6.57 | 6.74 | 6.54 | 6.63 | 6.63 | qfq | 12,314,026 | 81,545,366 | 0.91% |
| 2025-07-16 | 6.54 | 6.58 | 6.46 | 6.57 | 6.57 | qfq | 8,480,113 | 55,254,679 | 0.46% |
| 2025-07-15 | 6.49 | 6.55 | 6.38 | 6.54 | 6.54 | qfq | 15,644,100 | 101,080,718 | -0.91% |
| 2025-07-14 | 6.47 | 6.68 | 6.45 | 6.60 | 6.60 | qfq | 10,040,208 | 65,907,613 | 2.01% |
| 2025-07-11 | 6.50 | 6.54 | 6.41 | 6.47 | 6.47 | qfq | 6,065,308 | 39,176,499 | -0.15% |
| 2025-07-10 | 6.40 | 6.52 | 6.36 | 6.48 | 6.48 | qfq | 7,006,127 | 45,244,289 | 1.25% |
| 2025-07-09 | 6.41 | 6.42 | 6.36 | 6.40 | 6.40 | qfq | 4,645,600 | 29,685,925 | -0.31% |
| 2025-07-08 | 6.34 | 6.42 | 6.29 | 6.42 | 6.42 | qfq | 6,777,100 | 43,222,602 | 1.58% |
| 2025-07-07 | 6.28 | 6.37 | 6.26 | 6.32 | 6.32 | qfq | 6,426,817 | 40,625,069 | 0.48% |
| 2025-07-04 | 6.36 | 6.41 | 6.27 | 6.29 | 6.29 | qfq | 9,403,725 | 59,509,731 | -0.79% |
| 2025-07-03 | 6.21 | 6.36 | 6.19 | 6.34 | 6.34 | qfq | 8,829,060 | 55,700,018 | 1.77% |
| 2025-07-02 | 6.13 | 6.24 | 6.13 | 6.23 | 6.23 | qfq | 7,982,700 | 49,457,562 | 0.97% |
| 2025-07-01 | 6.13 | 6.19 | 6.09 | 6.17 | 6.17 | qfq | 8,003,574 | 49,183,175 | 0.49% |
| 2025-06-30 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | qfq | 4,727,627 | 28,860,998 | 0.99% |
| 2025-06-27 | 6.07 | 6.14 | 6.06 | 6.08 | 6.08 | qfq | 4,599,001 | 28,028,395 | 0.16% |
| 2025-06-26 | 6.11 | 6.12 | 6.04 | 6.07 | 6.07 | qfq | 4,666,840 | 28,353,848 | -0.33% |
| 2025-06-25 | 6.10 | 6.12 | 6.02 | 6.09 | 6.09 | qfq | 5,168,051 | 31,355,601 | 0.00% |
| 2025-06-24 | 6.00 | 6.10 | 5.94 | 6.09 | 6.09 | qfq | 7,604,090 | 46,037,127 | 2.18% |
| 2025-06-23 | 5.81 | 5.99 | 5.78 | 5.96 | 5.96 | qfq | 6,589,600 | 38,930,165 | 2.76% |
| 2025-06-20 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | qfq | 4,706,500 | 27,524,806 | -0.51% |
| 2025-06-19 | 5.95 | 5.99 | 5.82 | 5.83 | 5.83 | qfq | 5,624,219 | 33,091,033 | -2.18% |
| 2025-06-18 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | qfq | 5,838,019 | 34,966,645 | -1.81% |
| 2025-06-17 | 6.07 | 6.18 | 6.03 | 6.07 | 6.07 | qfq | 8,157,739 | 49,605,824 | 0.50% |
| 2025-06-16 | 6.04 | 6.12 | 5.99 | 6.04 | 6.04 | qfq | 5,961,686 | 36,116,737 | 0.00% |
| 2025-06-13 | 6.13 | 6.19 | 6.03 | 6.04 | 6.04 | qfq | 6,878,418 | 41,796,713 | -1.95% |
| 2025-06-12 | 6.22 | 6.22 | 6.12 | 6.16 | 6.16 | qfq | 5,407,651 | 33,288,091 | -0.81% |
| 2025-06-11 | 6.20 | 6.27 | 6.17 | 6.21 | 6.21 | qfq | 5,822,900 | 36,182,988 | 0.00% |
| 2025-06-10 | 6.22 | 6.30 | 6.12 | 6.21 | 6.21 | qfq | 7,765,838 | 48,240,445 | -0.16% |
| 2025-06-09 | 6.13 | 6.25 | 6.13 | 6.22 | 6.22 | qfq | 7,268,460 | 45,084,194 | 1.30% |
| 2025-06-06 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | qfq | 6,018,200 | 36,793,140 | 0.66% |
| 2025-06-05 | 6.15 | 6.17 | 6.06 | 6.10 | 6.10 | qfq | 7,623,000 | 46,498,277 | -0.81% |
| 2025-06-04 | 6.14 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 8,261,000 | 50,565,372 | 0.33% |
| 2025-06-03 | 5.94 | 6.14 | 5.94 | 6.13 | 6.13 | qfq | 11,039,528 | 67,246,363 | 2.51% |
| 2025-05-30 | 5.95 | 6.07 | 5.95 | 5.98 | 5.98 | qfq | 13,397,500 | 80,262,314 | 0.50% |
| 2025-05-29 | 5.95 | 6.08 | 5.92 | 5.95 | 5.95 | qfq | 15,369,230 | 92,322,738 | 0.00% |
| 2025-05-28 | 6.00 | 6.03 | 5.91 | 5.95 | 5.95 | qfq | 6,113,820 | 36,393,577 | -1.16% |
| 2025-05-27 | 5.99 | 6.09 | 5.92 | 6.02 | 6.02 | qfq | 11,189,729 | 67,156,543 | 0.84% |
| 2025-05-26 | 5.95 | 6.03 | 5.88 | 5.97 | 5.97 | qfq | 5,986,133 | 35,614,243 | 0.00% |
| 2025-05-23 | 6.02 | 6.13 | 5.95 | 5.97 | 5.97 | qfq | 7,404,701 | 44,855,068 | -0.83% |
| 2025-05-22 | 6.04 | 6.05 | 5.92 | 6.02 | 6.02 | qfq | 6,130,933 | 36,769,419 | -0.33% |
| 2025-05-21 | 6.03 | 6.09 | 6.02 | 6.04 | 6.04 | qfq | 5,604,540 | 33,928,326 | -0.17% |
| 2025-05-20 | 5.99 | 6.07 | 5.98 | 6.05 | 6.05 | qfq | 6,571,932 | 39,685,667 | 1.00% |
| 2025-05-19 | 5.96 | 6.01 | 5.96 | 5.99 | 5.99 | qfq | 5,458,000 | 32,672,229 | 0.17% |
| 2025-05-16 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | qfq | 8,986,747 | 53,856,889 | -1.32% |
| 2025-05-15 | 6.00 | 6.07 | 5.96 | 6.06 | 6.06 | qfq | 9,899,447 | 59,689,664 | 1.00% |
| 2025-05-14 | 6.05 | 6.07 | 5.93 | 6.00 | 6.00 | qfq | 9,577,201 | 57,282,517 | -0.66% |
| 2025-05-13 | 6.09 | 6.11 | 5.97 | 6.04 | 6.04 | qfq | 15,973,729 | 96,385,405 | -0.82% |
| 2025-05-12 | 6.10 | 6.17 | 5.94 | 6.09 | 6.09 | qfq | 30,952,337 | 187,100,890 | -4.25% |
| 2025-05-09 | 5.95 | 6.37 | 5.86 | 6.36 | 6.36 | qfq | 48,134,830 | 300,273,464 | 9.84% |
| 2025-05-08 | 5.75 | 5.81 | 5.72 | 5.79 | 5.79 | qfq | 2,910,525 | 16,836,648 | 0.00% |
| 2025-05-07 | 5.80 | 5.82 | 5.72 | 5.79 | 5.79 | qfq | 4,201,325 | 24,199,709 | 0.52% |
| 2025-05-06 | 5.72 | 5.78 | 5.65 | 5.76 | 5.76 | qfq | 5,666,100 | 32,448,655 | 1.41% |
| 2025-04-30 | 5.60 | 5.75 | 5.59 | 5.68 | 5.68 | qfq | 7,963,000 | 45,383,370 | 1.07% |
| 2025-04-29 | 5.53 | 5.66 | 5.52 | 5.62 | 5.62 | qfq | 5,427,600 | 30,437,227 | 1.44% |
| 2025-04-28 | 5.49 | 5.60 | 5.38 | 5.54 | 5.54 | qfq | 6,008,614 | 33,141,791 | 0.36% |
| 2025-04-25 | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | qfq | 4,117,201 | 22,797,725 | -0.18% |
| 2025-04-24 | 5.53 | 5.59 | 5.47 | 5.53 | 5.53 | qfq | 5,603,200 | 30,958,464 | 0.73% |
| 2025-04-23 | 5.49 | 5.55 | 5.45 | 5.49 | 5.49 | qfq | 5,309,700 | 29,140,424 | 0.18% |
| 2025-04-22 | 5.38 | 5.60 | 5.38 | 5.48 | 5.48 | qfq | 7,486,303 | 41,051,739 | 1.67% |
| 2025-04-21 | 5.29 | 5.39 | 5.25 | 5.39 | 5.39 | qfq | 4,139,394 | 22,178,854 | 1.13% |
| 2025-04-18 | 5.31 | 5.39 | 5.26 | 5.33 | 5.33 | qfq | 3,225,800 | 17,129,735 | 0.00% |
| 2025-04-17 | 5.26 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 3,491,317 | 18,618,438 | 0.76% |
| 2025-04-16 | 5.41 | 5.41 | 5.20 | 5.29 | 5.29 | qfq | 5,024,000 | 26,609,599 | -2.58% |
| 2025-04-15 | 5.41 | 5.48 | 5.38 | 5.43 | 5.43 | qfq | 4,522,102 | 24,496,601 | 0.56% |
| 2025-04-14 | 5.36 | 5.47 | 5.36 | 5.40 | 5.40 | qfq | 4,581,900 | 24,811,882 | 1.31% |
| 2025-04-11 | 5.36 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 5,537,510 | 29,687,249 | -0.93% |
| 2025-04-10 | 5.35 | 5.45 | 5.35 | 5.38 | 5.38 | qfq | 6,714,930 | 36,316,368 | 1.32% |
| 2025-04-09 | 5.15 | 5.35 | 4.88 | 5.31 | 5.31 | qfq | 9,783,911 | 50,280,221 | 1.34% |
| 2025-04-08 | 5.31 | 5.42 | 5.13 | 5.24 | 5.24 | qfq | 10,221,400 | 53,686,042 | -1.32% |
| 2025-04-07 | 5.78 | 5.78 | 5.31 | 5.31 | 5.31 | qfq | 10,753,300 | 58,313,857 | -10.00% |
| 2025-04-03 | 5.84 | 6.01 | 5.83 | 5.90 | 5.90 | qfq | 5,017,130 | 29,788,525 | 0.51% |
| 2025-04-02 | 5.91 | 5.92 | 5.81 | 5.87 | 5.87 | qfq | 4,304,700 | 25,293,846 | -0.68% |
| 2025-04-01 | 5.69 | 6.01 | 5.68 | 5.91 | 5.91 | qfq | 11,151,705 | 65,776,795 | 4.42% |
| 2025-03-31 | 5.79 | 5.84 | 5.61 | 5.66 | 5.66 | qfq | 6,716,008 | 38,257,839 | -2.92% |
| 2025-03-28 | 5.89 | 5.96 | 5.83 | 5.83 | 5.83 | qfq | 5,509,659 | 32,407,974 | -1.02% |
| 2025-03-27 | 5.88 | 5.93 | 5.77 | 5.89 | 5.89 | qfq | 5,321,869 | 31,177,815 | 0.34% |
| 2025-03-26 | 5.78 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 5,245,935 | 30,792,744 | 1.38% |
| 2025-03-25 | 5.80 | 5.83 | 5.70 | 5.79 | 5.79 | qfq | 5,265,485 | 30,345,297 | 0.17% |
| 2025-03-24 | 6.00 | 6.04 | 5.71 | 5.78 | 5.78 | qfq | 8,140,775 | 47,598,086 | -3.34% |
| 2025-03-21 | 6.06 | 6.11 | 5.96 | 5.98 | 5.98 | qfq | 6,663,082 | 40,116,132 | -1.48% |
| 2025-03-20 | 6.10 | 6.12 | 6.06 | 6.07 | 6.07 | qfq | 4,733,139 | 28,789,695 | -0.82% |
| 2025-03-19 | 6.09 | 6.20 | 6.05 | 6.12 | 6.12 | qfq | 8,791,900 | 53,848,301 | 0.66% |
| 2025-03-18 | 6.07 | 6.11 | 6.03 | 6.08 | 6.08 | qfq | 4,720,560 | 28,662,393 | 0.16% |
| 2025-03-17 | 6.06 | 6.09 | 6.01 | 6.07 | 6.07 | qfq | 5,932,426 | 35,956,526 | 0.33% |
| 2025-03-14 | 5.89 | 6.05 | 5.88 | 6.05 | 6.05 | qfq | 8,407,052 | 50,310,465 | 2.54% |
| 2025-03-13 | 5.95 | 5.96 | 5.83 | 5.90 | 5.90 | qfq | 6,139,763 | 36,156,114 | -0.84% |
| 2025-03-12 | 6.02 | 6.05 | 5.95 | 5.95 | 5.95 | qfq | 5,864,428 | 35,039,572 | -1.16% |
| 2025-03-11 | 6.00 | 6.06 | 5.96 | 6.02 | 6.02 | qfq | 4,562,200 | 27,396,084 | -0.33% |
| 2025-03-10 | 6.02 | 6.13 | 6.00 | 6.04 | 6.04 | qfq | 5,576,700 | 33,737,097 | 1.17% |
| 2025-03-07 | 6.08 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 5,302,400 | 31,852,737 | -1.81% |
| 2025-03-06 | 5.97 | 6.11 | 5.94 | 6.08 | 6.08 | qfq | 6,877,710 | 41,577,669 | 1.84% |
| 2025-03-05 | 6.09 | 6.10 | 5.92 | 5.97 | 5.97 | qfq | 6,048,000 | 36,060,679 | -1.97% |
| 2025-03-04 | 5.95 | 6.10 | 5.95 | 6.09 | 6.09 | qfq | 4,203,944 | 25,403,389 | 1.50% |
| 2025-03-03 | 5.92 | 6.10 | 5.92 | 6.00 | 6.00 | qfq | 4,341,039 | 26,197,500 | 1.35% |
| 2025-02-28 | 6.05 | 6.10 | 5.90 | 5.92 | 5.92 | qfq | 5,835,200 | 34,940,048 | -2.31% |
| 2025-02-27 | 6.13 | 6.15 | 5.99 | 6.06 | 6.06 | qfq | 7,883,627 | 47,760,776 | -1.14% |
| 2025-02-26 | 6.11 | 6.13 | 6.05 | 6.13 | 6.13 | qfq | 4,659,279 | 28,394,795 | 0.66% |
| 2025-02-25 | 6.08 | 6.15 | 6.04 | 6.09 | 6.09 | qfq | 4,437,720 | 27,058,542 | -0.33% |
| 2025-02-24 | 6.13 | 6.16 | 6.06 | 6.11 | 6.11 | qfq | 5,342,250 | 32,619,418 | -0.33% |
| 2025-02-21 | 6.24 | 6.29 | 6.08 | 6.13 | 6.13 | qfq | 6,899,775 | 42,387,633 | -1.13% |
| 2025-02-20 | 6.16 | 6.35 | 6.15 | 6.20 | 6.20 | qfq | 6,440,200 | 40,182,010 | 0.65% |
| 2025-02-19 | 6.09 | 6.19 | 6.06 | 6.16 | 6.16 | qfq | 6,464,164 | 39,633,524 | 1.15% |
| 2025-02-18 | 6.32 | 6.38 | 6.08 | 6.09 | 6.09 | qfq | 8,435,226 | 52,362,690 | -4.09% |
| 2025-02-17 | 6.23 | 6.44 | 6.22 | 6.35 | 6.35 | qfq | 12,277,911 | 78,039,382 | 3.08% |
| 2025-02-14 | 5.99 | 6.21 | 5.96 | 6.16 | 6.16 | qfq | 10,899,384 | 66,888,958 | 3.18% |
| 2025-02-13 | 6.03 | 6.05 | 5.97 | 5.97 | 5.97 | qfq | 5,003,049 | 30,068,739 | -0.83% |
| 2025-02-12 | 6.02 | 6.06 | 5.95 | 6.02 | 6.02 | qfq | 4,319,336 | 25,912,354 | -0.33% |
| 2025-02-11 | 6.15 | 6.19 | 6.00 | 6.04 | 6.04 | qfq | 5,401,561 | 32,666,343 | -1.63% |
| 2025-02-10 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | qfq | 7,997,910 | 48,599,013 | 3.19% |
| 2025-02-07 | 5.82 | 6.00 | 5.80 | 5.95 | 5.95 | qfq | 7,660,827 | 45,331,692 | 2.23% |
| 2025-02-06 | 5.77 | 5.82 | 5.68 | 5.82 | 5.82 | qfq | 5,577,526 | 32,085,969 | 0.87% |
| 2025-02-05 | 5.75 | 5.82 | 5.73 | 5.77 | 5.77 | qfq | 5,134,490 | 29,668,716 | 1.58% |
| 2025-01-27 | 5.63 | 5.81 | 5.63 | 5.68 | 5.68 | qfq | 5,907,697 | 33,863,181 | -0.87% |
| 2025-01-24 | 5.71 | 5.75 | 5.65 | 5.73 | 5.73 | qfq | 3,714,500 | 21,203,160 | 0.17% |
| 2025-01-23 | 5.75 | 5.84 | 5.72 | 5.72 | 5.72 | qfq | 4,444,650 | 25,735,973 | 0.18% |
| 2025-01-22 | 5.79 | 5.81 | 5.66 | 5.71 | 5.71 | qfq | 3,822,300 | 21,843,473 | -1.72% |
| 2025-01-21 | 5.85 | 5.87 | 5.75 | 5.81 | 5.81 | qfq | 3,889,400 | 22,516,519 | 0.00% |
| 2025-01-20 | 5.76 | 5.85 | 5.71 | 5.81 | 5.81 | qfq | 4,753,400 | 27,557,219 | 1.04% |
| 2025-01-17 | 5.80 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 3,625,095 | 20,845,384 | -0.86% |
| 2025-01-16 | 5.78 | 5.86 | 5.75 | 5.80 | 5.80 | qfq | 5,076,020 | 29,495,993 | 0.35% |
| 2025-01-15 | 5.83 | 5.83 | 5.71 | 5.78 | 5.78 | qfq | 4,279,338 | 24,682,792 | -0.52% |
| 2025-01-14 | 5.72 | 5.81 | 5.64 | 5.81 | 5.81 | qfq | 6,770,295 | 38,941,288 | 2.65% |
| 2025-01-13 | 5.54 | 5.71 | 5.43 | 5.66 | 5.66 | qfq | 6,500,900 | 36,238,609 | 0.89% |
| 2025-01-10 | 5.84 | 5.87 | 5.60 | 5.61 | 5.61 | qfq | 9,354,200 | 53,583,841 | -4.10% |
| 2025-01-09 | 5.82 | 5.96 | 5.76 | 5.85 | 5.85 | qfq | 7,230,900 | 42,398,843 | -0.34% |
| 2025-01-08 | 5.89 | 6.02 | 5.72 | 5.87 | 5.87 | qfq | 8,254,900 | 48,463,479 | -1.01% |
| 2025-01-07 | 6.06 | 6.08 | 5.78 | 5.93 | 5.93 | qfq | 12,712,168 | 75,211,080 | -2.15% |
| 2025-01-06 | 6.03 | 6.18 | 5.89 | 6.06 | 6.06 | qfq | 12,403,084 | 75,341,961 | 2.36% |
| 2025-01-03 | 6.13 | 6.24 | 5.89 | 5.92 | 5.92 | qfq | 12,440,246 | 75,380,380 | -2.47% |
| 2025-01-02 | 6.31 | 6.38 | 6.05 | 6.07 | 6.07 | qfq | 10,654,908 | 65,976,140 | -3.80% |
| 2024-12-31 | 6.65 | 6.71 | 6.30 | 6.31 | 6.31 | qfq | 13,980,650 | 90,263,481 | -4.54% |
| 2024-12-30 | 6.67 | 6.87 | 6.53 | 6.61 | 6.61 | qfq | 28,759,031 | 193,155,145 | -1.20% |
| 2024-12-27 | 6.08 | 6.69 | 6.06 | 6.69 | 6.69 | qfq | 20,981,767 | 136,667,477 | 10.03% |
| 2024-12-26 | 6.14 | 6.16 | 6.06 | 6.08 | 6.08 | qfq | 4,619,216 | 28,204,178 | 0.00% |
| 2024-12-25 | 6.19 | 6.26 | 5.98 | 6.08 | 6.08 | qfq | 7,250,355 | 44,071,923 | -1.62% |
| 2024-12-24 | 6.34 | 6.37 | 6.12 | 6.18 | 6.18 | qfq | 7,355,314 | 45,613,779 | -1.75% |
| 2024-12-23 | 6.70 | 6.71 | 6.27 | 6.29 | 6.29 | qfq | 9,059,549 | 58,239,921 | -5.70% |
| 2024-12-20 | 6.60 | 6.71 | 6.59 | 6.67 | 6.67 | qfq | 5,037,447 | 33,571,021 | 0.91% |
| 2024-12-19 | 6.62 | 6.68 | 6.48 | 6.61 | 6.61 | qfq | 5,461,273 | 35,861,346 | -0.90% |
| 2024-12-18 | 6.75 | 6.77 | 6.60 | 6.67 | 6.67 | qfq | 6,023,611 | 40,204,618 | -0.45% |
| 2024-12-17 | 7.08 | 7.09 | 6.68 | 6.70 | 6.70 | qfq | 9,351,850 | 63,653,169 | -4.83% |
| 2024-12-16 | 7.02 | 7.17 | 7.00 | 7.04 | 7.04 | qfq | 7,907,915 | 55,852,748 | 0.57% |
| 2024-12-13 | 7.22 | 7.22 | 6.99 | 7.00 | 7.00 | qfq | 7,120,848 | 50,445,558 | -3.05% |
| 2024-12-12 | 7.14 | 7.23 | 7.12 | 7.22 | 7.22 | qfq | 7,420,780 | 53,340,388 | 0.56% |
| 2024-12-11 | 7.11 | 7.21 | 7.09 | 7.18 | 7.18 | qfq | 7,475,914 | 53,523,109 | 1.56% |
| 2024-12-10 | 7.23 | 7.28 | 7.05 | 7.07 | 7.07 | qfq | 10,199,000 | 72,788,073 | -0.84% |
| 2024-12-09 | 7.11 | 7.30 | 7.03 | 7.13 | 7.13 | qfq | 7,712,969 | 55,079,155 | 0.42% |
| 2024-12-06 | 6.98 | 7.13 | 6.97 | 7.10 | 7.10 | qfq | 8,786,920 | 62,049,774 | 2.01% |
| 2024-12-05 | 6.91 | 6.98 | 6.88 | 6.96 | 6.96 | qfq | 6,407,701 | 44,386,376 | 0.29% |
| 2024-12-04 | 7.07 | 7.15 | 6.89 | 6.94 | 6.94 | qfq | 8,848,501 | 62,014,122 | -2.12% |
| 2024-12-03 | 7.02 | 7.30 | 6.92 | 7.09 | 7.09 | qfq | 14,991,275 | 106,478,449 | 0.85% |
| 2024-12-02 | 6.95 | 7.07 | 6.93 | 7.03 | 7.03 | qfq | 9,608,200 | 67,440,822 | 1.88% |
| 2024-11-29 | 6.88 | 6.97 | 6.75 | 6.90 | 6.90 | qfq | 8,902,808 | 61,272,087 | 0.15% |
| 2024-11-28 | 6.81 | 6.91 | 6.79 | 6.89 | 6.89 | qfq | 7,976,708 | 54,808,080 | 0.73% |
| 2024-11-27 | 6.73 | 6.84 | 6.53 | 6.84 | 6.84 | qfq | 7,844,500 | 52,424,812 | 1.33% |
| 2024-11-26 | 6.71 | 6.91 | 6.69 | 6.75 | 6.75 | qfq | 9,571,102 | 65,251,410 | 0.60% |
| 2024-11-25 | 6.56 | 6.72 | 6.56 | 6.71 | 6.71 | qfq | 6,299,883 | 41,952,955 | 2.29% |
| 2024-11-22 | 6.88 | 6.88 | 6.55 | 6.56 | 6.56 | qfq | 8,309,600 | 55,644,058 | -4.23% |
| 2024-11-21 | 6.85 | 6.90 | 6.72 | 6.85 | 6.85 | qfq | 6,773,800 | 46,135,553 | 0.29% |
| 2024-11-20 | 6.64 | 6.84 | 6.64 | 6.83 | 6.83 | qfq | 8,480,120 | 57,375,647 | 2.25% |
| 2024-11-19 | 6.50 | 6.68 | 6.47 | 6.68 | 6.68 | qfq | 7,867,712 | 51,762,687 | 3.25% |
| 2024-11-18 | 6.50 | 6.70 | 6.40 | 6.47 | 6.47 | qfq | 10,123,096 | 66,378,533 | 0.15% |
| 2024-11-15 | 6.59 | 6.70 | 6.45 | 6.46 | 6.46 | qfq | 7,274,018 | 47,937,199 | -2.71% |
| 2024-11-14 | 6.86 | 6.91 | 6.63 | 6.64 | 6.64 | qfq | 8,161,607 | 55,066,344 | -3.35% |
| 2024-11-13 | 6.89 | 7.01 | 6.72 | 6.87 | 6.87 | qfq | 9,732,300 | 66,706,678 | -0.29% |
| 2024-11-12 | 6.85 | 7.06 | 6.83 | 6.89 | 6.89 | qfq | 15,060,037 | 104,670,553 | 1.32% |
| 2024-11-11 | 6.74 | 6.82 | 6.65 | 6.80 | 6.80 | qfq | 8,921,385 | 60,148,412 | 0.89% |
| 2024-11-08 | 6.84 | 6.91 | 6.68 | 6.74 | 6.74 | qfq | 9,240,860 | 62,441,698 | -1.17% |
| 2024-11-07 | 6.56 | 6.84 | 6.51 | 6.82 | 6.82 | qfq | 11,650,840 | 78,495,939 | 3.49% |
| 2024-11-06 | 6.55 | 6.68 | 6.46 | 6.59 | 6.59 | qfq | 8,871,070 | 58,303,630 | 0.76% |
| 2024-11-05 | 6.43 | 6.57 | 6.42 | 6.54 | 6.54 | qfq | 8,489,206 | 55,326,698 | 1.71% |
| 2024-11-04 | 6.41 | 6.44 | 6.32 | 6.43 | 6.43 | qfq | 6,090,400 | 38,920,223 | 1.42% |
| 2024-11-01 | 6.52 | 6.63 | 6.31 | 6.34 | 6.34 | qfq | 10,365,765 | 66,639,858 | -2.46% |
| 2024-10-31 | 6.41 | 6.57 | 6.38 | 6.50 | 6.50 | qfq | 8,624,575 | 56,056,339 | 1.25% |
| 2024-10-30 | 6.49 | 6.52 | 6.33 | 6.42 | 6.42 | qfq | 9,177,680 | 58,887,274 | -1.08% |
| 2024-10-29 | 6.80 | 6.82 | 6.45 | 6.49 | 6.49 | qfq | 13,002,324 | 85,543,906 | -3.71% |
| 2024-10-28 | 6.52 | 6.74 | 6.46 | 6.74 | 6.74 | qfq | 10,613,346 | 70,115,139 | 3.37% |
| 2024-10-25 | 6.28 | 6.53 | 6.26 | 6.52 | 6.52 | qfq | 12,619,967 | 81,045,938 | 3.33% |
| 2024-10-24 | 6.26 | 6.38 | 6.22 | 6.31 | 6.31 | qfq | 9,402,669 | 59,372,488 | 0.80% |
| 2024-10-23 | 6.25 | 6.30 | 6.19 | 6.26 | 6.26 | qfq | 10,581,268 | 66,122,684 | -0.48% |
| 2024-10-22 | 6.11 | 6.30 | 6.00 | 6.29 | 6.29 | qfq | 14,779,806 | 90,965,803 | 1.29% |
| 2024-10-21 | 6.17 | 6.26 | 6.14 | 6.21 | 6.21 | qfq | 9,626,982 | 59,659,997 | 0.98% |
| 2024-10-18 | 6.08 | 6.27 | 6.03 | 6.15 | 6.15 | qfq | 9,719,936 | 59,701,833 | 1.65% |
| 2024-10-17 | 6.14 | 6.21 | 6.05 | 6.05 | 6.05 | qfq | 6,996,561 | 42,865,375 | -1.14% |
| 2024-10-16 | 6.08 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 6,607,800 | 40,540,102 | -0.33% |
| 2024-10-15 | 6.21 | 6.30 | 6.13 | 6.14 | 6.14 | qfq | 6,717,600 | 41,772,951 | -1.92% |
| 2024-10-14 | 6.20 | 6.31 | 6.08 | 6.26 | 6.26 | qfq | 8,662,700 | 53,791,004 | 0.97% |
| 2024-10-11 | 6.50 | 6.57 | 6.12 | 6.20 | 6.20 | qfq | 10,165,321 | 63,939,222 | -5.05% |
| 2024-10-10 | 6.69 | 6.79 | 6.48 | 6.53 | 6.53 | qfq | 11,979,777 | 79,432,928 | -0.46% |
| 2024-10-09 | 7.16 | 7.16 | 6.56 | 6.56 | 6.56 | qfq | 19,213,961 | 130,043,667 | -8.76% |
| 2024-10-08 | 7.39 | 7.40 | 6.81 | 7.19 | 7.19 | qfq | 23,590,378 | 168,436,030 | 6.84% |
| 2024-09-30 | 6.34 | 6.78 | 6.26 | 6.73 | 6.73 | qfq | 21,609,739 | 141,609,202 | 9.08% |
| 2024-09-27 | 5.99 | 6.26 | 5.95 | 6.17 | 6.17 | qfq | 11,961,233 | 72,889,863 | 4.40% |
| 2024-09-26 | 5.73 | 5.92 | 5.69 | 5.91 | 5.91 | qfq | 9,612,251 | 55,881,143 | 2.43% |
| 2024-09-25 | 5.65 | 5.82 | 5.65 | 5.77 | 5.77 | qfq | 11,189,522 | 64,400,685 | 2.49% |
| 2024-09-24 | 5.54 | 5.63 | 5.51 | 5.63 | 5.63 | qfq | 11,032,000 | 61,543,088 | 1.44% |
| 2024-09-23 | 5.70 | 5.72 | 5.50 | 5.55 | 5.55 | qfq | 12,044,800 | 67,001,069 | -2.80% |
| 2024-09-20 | 5.42 | 5.95 | 5.34 | 5.71 | 5.71 | qfq | 18,365,037 | 104,457,960 | 5.35% |
| 2024-09-19 | 5.33 | 5.46 | 5.28 | 5.42 | 5.42 | qfq | 4,499,468 | 24,218,322 | 2.65% |
| 2024-09-18 | 5.33 | 5.33 | 5.17 | 5.28 | 5.28 | qfq | 4,133,800 | 21,646,504 | -0.94% |
| 2024-09-13 | 5.44 | 5.45 | 5.33 | 5.33 | 5.33 | qfq | 3,483,700 | 18,654,144 | -1.66% |
| 2024-09-12 | 5.43 | 5.55 | 5.42 | 5.42 | 5.42 | qfq | 4,803,779 | 26,370,766 | -0.18% |
| 2024-09-11 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 3,227,120 | 17,555,418 | -0.55% |
| 2024-09-10 | 5.50 | 5.51 | 5.36 | 5.46 | 5.46 | qfq | 5,217,140 | 28,324,928 | 0.37% |
| 2024-09-09 | 5.40 | 5.57 | 5.35 | 5.44 | 5.44 | qfq | 5,267,800 | 28,829,325 | 1.30% |
| 2024-09-06 | 5.48 | 5.50 | 5.36 | 5.37 | 5.37 | qfq | 3,413,600 | 18,557,249 | -2.01% |
| 2024-09-05 | 5.48 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 3,406,800 | 18,685,927 | 0.55% |
| 2024-09-04 | 5.48 | 5.53 | 5.44 | 5.45 | 5.45 | qfq | 4,038,800 | 22,141,851 | -1.27% |
| 2024-09-03 | 5.50 | 5.60 | 5.42 | 5.52 | 5.52 | qfq | 5,627,600 | 31,082,027 | 0.18% |
| 2024-09-02 | 5.62 | 5.76 | 5.49 | 5.51 | 5.51 | qfq | 6,635,322 | 37,265,581 | -2.13% |
| 2024-08-30 | 5.48 | 5.69 | 5.46 | 5.63 | 5.63 | qfq | 7,350,099 | 41,236,447 | 2.36% |
| 2024-08-29 | 5.46 | 5.55 | 5.39 | 5.50 | 5.50 | qfq | 6,040,300 | 33,147,178 | 0.00% |
| 2024-08-28 | 5.58 | 5.61 | 5.36 | 5.50 | 5.50 | qfq | 7,443,500 | 40,938,668 | -1.43% |
| 2024-08-27 | 5.49 | 5.88 | 5.48 | 5.58 | 5.58 | qfq | 10,767,233 | 60,746,795 | 1.82% |
| 2024-08-26 | 5.43 | 5.53 | 5.32 | 5.48 | 5.48 | qfq | 5,586,933 | 30,433,477 | 0.92% |
| 2024-08-23 | 5.56 | 5.61 | 5.39 | 5.43 | 5.43 | qfq | 8,949,400 | 48,868,684 | -2.34% |
| 2024-08-22 | 5.90 | 5.95 | 5.54 | 5.56 | 5.56 | qfq | 12,660,950 | 71,952,905 | -4.79% |
| 2024-08-21 | 6.04 | 6.07 | 5.82 | 5.84 | 5.84 | qfq | 16,116,035 | 95,268,966 | -4.89% |
| 2024-08-20 | 6.21 | 6.39 | 6.09 | 6.14 | 6.14 | qfq | 17,731,679 | 111,001,769 | -1.44% |
| 2024-08-19 | 6.38 | 6.58 | 6.23 | 6.23 | 6.23 | qfq | 27,956,974 | 178,311,306 | -1.58% |
| 2024-08-16 | 6.00 | 6.45 | 5.86 | 6.33 | 6.33 | qfq | 30,344,277 | 186,645,384 | 3.43% |
| 2024-08-15 | 6.29 | 6.49 | 6.09 | 6.12 | 6.12 | qfq | 23,289,880 | 145,255,705 | 2.17% |
| 2024-08-14 | 6.14 | 6.16 | 5.96 | 5.99 | 5.99 | qfq | 20,340,287 | 123,032,638 | -5.97% |
| 2024-08-13 | 6.20 | 6.55 | 5.90 | 6.37 | 6.37 | qfq | 38,508,777 | 239,791,980 | 3.41% |
| 2024-08-12 | 5.95 | 6.16 | 5.77 | 6.16 | 6.16 | qfq | 14,275,200 | 86,693,017 | 10.00% |
| 2024-08-09 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | qfq | 3,448,000 | 19,458,923 | -1.23% |
| 2024-08-08 | 5.55 | 5.72 | 5.55 | 5.67 | 5.67 | qfq | 4,974,100 | 28,107,478 | 2.16% |
| 2024-08-07 | 5.63 | 5.66 | 5.52 | 5.55 | 5.55 | qfq | 2,792,900 | 15,534,863 | -1.42% |
| 2024-08-06 | 5.47 | 5.63 | 5.45 | 5.63 | 5.63 | qfq | 4,108,300 | 22,862,186 | 3.87% |
| 2024-08-05 | 5.54 | 5.65 | 5.42 | 5.42 | 5.42 | qfq | 5,067,201 | 28,077,188 | -2.52% |
| 2024-08-02 | 5.51 | 5.69 | 5.50 | 5.56 | 5.56 | qfq | 4,093,632 | 22,962,503 | 0.18% |
| 2024-08-01 | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 3,339,189 | 18,572,808 | -0.18% |
| 2024-07-31 | 5.30 | 5.56 | 5.28 | 5.56 | 5.56 | qfq | 4,472,966 | 24,489,491 | 4.91% |
| 2024-07-30 | 5.24 | 5.33 | 5.24 | 5.30 | 5.30 | qfq | 2,694,349 | 14,252,096 | 1.15% |
| 2024-07-29 | 5.29 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 2,595,800 | 13,648,566 | -0.38% |
| 2024-07-26 | 5.26 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 2,362,600 | 12,465,222 | 0.38% |
| 2024-07-25 | 5.24 | 5.29 | 5.12 | 5.24 | 5.24 | qfq | 3,286,120 | 17,108,648 | -0.19% |
| 2024-07-24 | 5.28 | 5.32 | 5.16 | 5.25 | 5.25 | qfq | 4,495,628 | 23,637,520 | -1.13% |
| 2024-07-23 | 5.45 | 5.47 | 5.31 | 5.31 | 5.31 | qfq | 3,080,981 | 16,573,749 | -2.39% |
| 2024-07-22 | 5.36 | 5.48 | 5.32 | 5.44 | 5.44 | qfq | 3,158,600 | 17,088,448 | 1.68% |
| 2024-07-19 | 5.45 | 5.45 | 5.27 | 5.35 | 5.35 | qfq | 3,471,823 | 18,543,181 | -0.56% |
| 2024-07-18 | 5.31 | 5.39 | 5.21 | 5.38 | 5.38 | qfq | 3,285,126 | 17,486,379 | 0.75% |
| 2024-07-17 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | qfq | 3,649,083 | 19,486,938 | 0.19% |
| 2024-07-16 | 5.33 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 3,335,100 | 17,725,224 | 0.00% |
| 2024-07-15 | 5.45 | 5.48 | 5.28 | 5.33 | 5.33 | qfq | 3,213,500 | 17,133,779 | -2.20% |
| 2024-07-12 | 5.45 | 5.57 | 5.38 | 5.45 | 5.45 | qfq | 4,382,700 | 24,031,200 | 0.18% |
| 2024-07-11 | 5.19 | 5.55 | 5.15 | 5.44 | 5.44 | qfq | 8,696,440 | 46,776,163 | 7.30% |
| 2024-07-10 | 5.18 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 8,631,610 | 44,144,353 | -3.80% |
| 2024-07-09 | 5.33 | 5.36 | 5.09 | 5.27 | 5.27 | qfq | 9,389,298 | 48,879,420 | -1.31% |
| 2024-07-08 | 5.55 | 5.56 | 5.31 | 5.34 | 5.34 | qfq | 6,323,708 | 34,010,723 | -3.96% |
| 2024-07-05 | 5.34 | 5.58 | 5.28 | 5.56 | 5.56 | qfq | 6,383,700 | 34,822,132 | 4.12% |
| 2024-07-04 | 5.66 | 5.70 | 5.34 | 5.34 | 5.34 | qfq | 6,356,600 | 34,710,653 | -5.82% |
| 2024-07-03 | 5.74 | 5.80 | 5.66 | 5.67 | 5.67 | qfq | 3,507,100 | 20,054,890 | -1.05% |
| 2024-07-02 | 5.67 | 5.79 | 5.64 | 5.73 | 5.73 | qfq | 3,411,500 | 19,583,341 | 0.70% |
| 2024-07-01 | 5.69 | 5.70 | 5.56 | 5.69 | 5.69 | qfq | 2,917,897 | 16,428,571 | 0.71% |
| 2024-06-28 | 5.70 | 5.78 | 5.63 | 5.65 | 5.65 | qfq | 2,503,800 | 14,305,296 | -0.70% |
| 2024-06-27 | 5.86 | 5.89 | 5.68 | 5.69 | 5.69 | qfq | 2,703,900 | 15,642,136 | -2.57% |
| 2024-06-26 | 5.60 | 5.85 | 5.56 | 5.84 | 5.84 | qfq | 3,405,838 | 19,521,690 | 4.10% |
| 2024-06-25 | 5.63 | 5.70 | 5.56 | 5.61 | 5.61 | qfq | 3,822,745 | 21,493,478 | -0.36% |
| 2024-06-24 | 5.85 | 5.85 | 5.61 | 5.63 | 5.63 | qfq | 5,708,134 | 32,422,398 | -4.25% |
| 2024-06-21 | 5.88 | 5.94 | 5.78 | 5.88 | 5.88 | qfq | 2,320,901 | 13,661,158 | 0.17% |
| 2024-06-20 | 5.98 | 6.08 | 5.86 | 5.87 | 5.87 | qfq | 3,732,301 | 22,131,407 | -1.84% |
| 2024-06-19 | 6.03 | 6.06 | 5.97 | 5.98 | 5.98 | qfq | 2,435,600 | 14,635,126 | -0.83% |
| 2024-06-18 | 5.97 | 6.05 | 5.96 | 6.03 | 6.03 | qfq | 2,442,589 | 14,700,939 | 1.01% |
| 2024-06-17 | 6.02 | 6.05 | 5.96 | 5.97 | 5.97 | qfq | 2,863,100 | 17,154,712 | -1.32% |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.05 | 6.05 | qfq | 2,960,000 | 17,934,542 | -0.98% |
| 2024-06-13 | 6.21 | 6.26 | 6.09 | 6.11 | 6.11 | qfq | 3,108,602 | 19,095,786 | -1.45% |
| 2024-06-12 | 6.06 | 6.23 | 6.06 | 6.20 | 6.20 | qfq | 3,826,800 | 23,634,102 | 1.97% |
| 2024-06-11 | 6.08 | 6.11 | 5.92 | 6.08 | 6.08 | qfq | 3,011,502 | 18,124,550 | 0.50% |
| 2024-06-07 | 5.96 | 6.09 | 5.93 | 6.05 | 6.05 | qfq | 5,546,841 | 33,500,305 | 3.07% |
| 2024-06-06 | 6.26 | 6.31 | 5.83 | 5.87 | 5.87 | qfq | 9,934,880 | 59,365,377 | -6.38% |
| 2024-06-05 | 6.25 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 3,459,500 | 21,860,428 | -0.63% |
| 2024-06-04 | 6.39 | 6.44 | 6.26 | 6.31 | 6.31 | qfq | 4,577,926 | 28,995,829 | -1.87% |
| 2024-06-03 | 6.62 | 6.67 | 6.38 | 6.43 | 6.43 | qfq | 6,018,800 | 39,015,743 | -3.45% |
| 2024-05-31 | 6.51 | 6.75 | 6.51 | 6.66 | 6.66 | qfq | 4,328,813 | 28,633,365 | 2.15% |
| 2024-05-30 | 6.65 | 6.67 | 6.52 | 6.52 | 6.52 | qfq | 4,246,109 | 27,971,007 | -1.66% |
| 2024-05-29 | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | qfq | 3,770,181 | 25,096,176 | -0.45% |
| 2024-05-28 | 6.79 | 6.79 | 6.63 | 6.66 | 6.66 | qfq | 4,007,600 | 26,829,952 | -1.48% |
| 2024-05-27 | 6.83 | 6.92 | 6.67 | 6.76 | 6.76 | qfq | 4,832,363 | 32,571,588 | -1.02% |
| 2024-05-24 | 6.89 | 6.98 | 6.83 | 6.83 | 6.83 | qfq | 3,211,350 | 22,151,814 | -0.73% |
| 2024-05-23 | 7.01 | 7.05 | 6.88 | 6.88 | 6.88 | qfq | 3,576,601 | 24,828,451 | -2.55% |
| 2024-05-22 | 7.13 | 7.19 | 6.99 | 7.06 | 7.06 | qfq | 4,031,400 | 28,468,600 | -0.42% |
| 2024-05-21 | 7.24 | 7.24 | 7.06 | 7.09 | 7.09 | qfq | 3,658,100 | 25,990,916 | -1.94% |
| 2024-05-20 | 7.23 | 7.33 | 7.19 | 7.23 | 7.23 | qfq | 3,146,650 | 22,817,749 | 0.14% |
| 2024-05-17 | 7.22 | 7.31 | 7.16 | 7.22 | 7.22 | qfq | 3,589,800 | 25,931,896 | -0.28% |
| 2024-05-16 | 7.25 | 7.32 | 7.20 | 7.24 | 7.24 | qfq | 2,548,200 | 18,530,095 | 0.28% |
| 2024-05-15 | 7.27 | 7.38 | 7.18 | 7.22 | 7.22 | qfq | 3,481,200 | 25,211,372 | -1.63% |
| 2024-05-14 | 7.39 | 7.54 | 7.29 | 7.34 | 7.34 | qfq | 4,452,401 | 32,991,074 | -0.68% |
| 2024-05-13 | 7.45 | 7.60 | 7.36 | 7.39 | 7.39 | qfq | 5,306,000 | 39,754,567 | -2.25% |
| 2024-05-10 | 7.73 | 7.75 | 7.53 | 7.56 | 7.56 | qfq | 4,826,200 | 36,713,062 | -1.69% |
| 2024-05-09 | 7.50 | 7.79 | 7.46 | 7.69 | 7.69 | qfq | 5,009,949 | 38,551,684 | 1.18% |
| 2024-05-08 | 7.54 | 7.86 | 7.50 | 7.60 | 7.60 | qfq | 6,703,300 | 51,404,237 | 0.80% |
| 2024-05-07 | 7.57 | 7.57 | 7.41 | 7.54 | 7.54 | qfq | 3,464,145 | 25,996,402 | 0.27% |
| 2024-05-06 | 7.45 | 7.52 | 7.40 | 7.52 | 7.52 | qfq | 3,295,381 | 24,602,712 | 2.17% |
| 2024-04-30 | 7.34 | 7.40 | 7.21 | 7.36 | 7.36 | qfq | 3,324,256 | 24,324,816 | 0.68% |
| 2024-04-29 | 7.01 | 7.35 | 6.98 | 7.31 | 7.31 | qfq | 6,198,150 | 44,654,589 | 3.98% |
| 2024-04-26 | 7.01 | 7.04 | 6.92 | 7.03 | 7.03 | qfq | 3,903,100 | 27,229,319 | 0.14% |
| 2024-04-25 | 6.86 | 7.07 | 6.83 | 7.02 | 7.02 | qfq | 3,967,200 | 27,734,460 | 1.89% |
| 2024-04-24 | 6.82 | 6.89 | 6.74 | 6.89 | 6.89 | qfq | 3,330,100 | 22,730,192 | 0.58% |
| 2024-04-23 | 6.80 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 3,976,597 | 26,986,797 | 0.74% |
| 2024-04-22 | 6.77 | 6.85 | 6.61 | 6.80 | 6.80 | qfq | 5,611,408 | 37,989,822 | 0.44% |
| 2024-04-19 | 6.78 | 6.93 | 6.74 | 6.77 | 6.77 | qfq | 3,744,400 | 25,443,572 | -1.31% |
| 2024-04-18 | 6.90 | 6.91 | 6.78 | 6.86 | 6.86 | qfq | 3,927,355 | 26,935,961 | -0.58% |
| 2024-04-17 | 6.70 | 6.96 | 6.70 | 6.90 | 6.90 | qfq | 5,297,096 | 36,420,321 | 3.14% |
| 2024-04-16 | 7.05 | 7.05 | 6.68 | 6.69 | 6.69 | qfq | 6,538,319 | 44,333,022 | -5.24% |
| 2024-04-15 | 7.41 | 7.48 | 6.99 | 7.06 | 7.06 | qfq | 8,139,127 | 58,161,471 | -4.59% |
| 2024-04-12 | 7.56 | 7.60 | 7.40 | 7.40 | 7.40 | qfq | 3,409,240 | 25,504,705 | -2.12% |
| 2024-04-11 | 7.57 | 7.75 | 7.51 | 7.56 | 7.56 | qfq | 3,646,041 | 27,795,336 | -1.05% |
| 2024-04-10 | 7.70 | 7.77 | 7.53 | 7.64 | 7.64 | qfq | 6,324,500 | 48,363,097 | -1.16% |
| 2024-04-09 | 7.51 | 7.74 | 7.50 | 7.73 | 7.73 | qfq | 4,385,711 | 33,500,250 | 2.79% |
| 2024-04-08 | 7.90 | 7.92 | 7.51 | 7.52 | 7.52 | qfq | 6,420,500 | 49,154,923 | -5.41% |
| 2024-04-03 | 7.92 | 8.03 | 7.81 | 7.95 | 7.95 | qfq | 4,692,700 | 37,160,562 | -0.25% |
| 2024-04-02 | 8.06 | 8.06 | 7.95 | 7.97 | 7.97 | qfq | 3,454,800 | 27,627,133 | -1.12% |
| 2024-04-01 | 8.05 | 8.06 | 7.96 | 8.06 | 8.06 | qfq | 3,873,400 | 31,015,941 | 1.13% |
| 2024-03-29 | 7.96 | 8.05 | 7.88 | 7.97 | 7.97 | qfq | 3,896,800 | 30,967,425 | -0.38% |
| 2024-03-28 | 7.81 | 8.07 | 7.76 | 8.00 | 8.00 | qfq | 5,943,672 | 47,146,846 | 2.43% |
| 2024-03-27 | 8.10 | 8.13 | 7.81 | 7.81 | 7.81 | qfq | 5,818,919 | 46,367,723 | -3.46% |
| 2024-03-26 | 8.20 | 8.27 | 7.86 | 8.09 | 8.09 | qfq | 10,036,832 | 80,147,193 | -1.10% |
| 2024-03-25 | 8.42 | 8.47 | 8.16 | 8.18 | 8.18 | qfq | 6,425,647 | 53,560,024 | -3.88% |
| 2024-03-22 | 8.76 | 8.83 | 8.40 | 8.51 | 8.51 | qfq | 7,790,485 | 66,842,316 | -2.18% |
| 2024-03-21 | 8.62 | 9.10 | 8.62 | 8.70 | 8.70 | qfq | 14,543,200 | 128,577,448 | 1.75% |
| 2024-03-20 | 8.25 | 8.60 | 8.22 | 8.55 | 8.55 | qfq | 8,051,502 | 67,846,635 | 3.51% |
| 2024-03-19 | 8.22 | 8.36 | 8.20 | 8.26 | 8.26 | qfq | 5,731,364 | 47,536,501 | 0.61% |
| 2024-03-18 | 8.15 | 8.21 | 8.08 | 8.21 | 8.21 | qfq | 4,607,856 | 37,583,385 | 0.98% |
| 2024-03-15 | 8.06 | 8.14 | 8.01 | 8.13 | 8.13 | qfq | 3,363,500 | 27,213,624 | 0.62% |
| 2024-03-14 | 8.06 | 8.24 | 8.01 | 8.08 | 8.08 | qfq | 5,926,600 | 48,113,538 | -0.49% |
| 2024-03-13 | 8.10 | 8.32 | 8.01 | 8.12 | 8.12 | qfq | 7,082,664 | 57,793,261 | 0.50% |
| 2024-03-12 | 7.91 | 8.19 | 7.86 | 8.08 | 8.08 | qfq | 9,495,292 | 76,350,444 | 2.02% |
| 2024-03-11 | 7.88 | 7.95 | 7.76 | 7.92 | 7.92 | qfq | 4,916,514 | 38,565,163 | -0.25% |
| 2024-03-08 | 7.80 | 7.96 | 7.71 | 7.94 | 7.94 | qfq | 4,770,900 | 37,400,415 | 1.02% |
| 2024-03-07 | 8.11 | 8.17 | 7.80 | 7.86 | 7.86 | qfq | 8,718,546 | 69,127,296 | -2.72% |
| 2024-03-06 | 7.70 | 8.22 | 7.70 | 8.08 | 8.08 | qfq | 11,330,100 | 90,518,663 | 4.39% |
| 2024-03-05 | 7.99 | 8.07 | 7.70 | 7.74 | 7.74 | qfq | 7,754,132 | 60,620,824 | -2.89% |
| 2024-03-04 | 7.65 | 8.15 | 7.65 | 7.97 | 7.97 | qfq | 12,976,230 | 102,995,873 | 4.73% |
| 2024-03-01 | 7.57 | 7.64 | 7.50 | 7.61 | 7.61 | qfq | 5,091,700 | 38,532,795 | 0.53% |
| 2024-02-29 | 7.38 | 7.59 | 7.34 | 7.57 | 7.57 | qfq | 7,615,999 | 56,956,736 | 2.02% |
| 2024-02-28 | 7.90 | 8.05 | 7.40 | 7.42 | 7.42 | qfq | 11,997,402 | 93,593,719 | -6.43% |
| 2024-02-27 | 7.86 | 7.94 | 7.75 | 7.93 | 7.93 | qfq | 6,564,500 | 51,438,095 | 1.15% |
| 2024-02-26 | 7.70 | 8.08 | 7.62 | 7.84 | 7.84 | qfq | 8,766,400 | 68,833,444 | 1.82% |
| 2024-02-23 | 7.49 | 7.74 | 7.38 | 7.70 | 7.70 | qfq | 7,636,710 | 57,666,535 | 3.22% |
| 2024-02-22 | 7.35 | 7.48 | 7.30 | 7.46 | 7.46 | qfq | 5,395,904 | 39,895,354 | 1.36% |
| 2024-02-21 | 7.25 | 7.55 | 7.22 | 7.36 | 7.36 | qfq | 6,430,462 | 47,521,675 | 0.41% |
| 2024-02-20 | 7.30 | 7.42 | 7.18 | 7.33 | 7.33 | qfq | 6,218,309 | 45,434,994 | 0.00% |
| 2024-02-19 | 7.20 | 7.74 | 7.20 | 7.33 | 7.33 | qfq | 11,647,160 | 86,580,642 | 3.09% |
| 2024-02-08 | 6.59 | 7.11 | 6.42 | 7.11 | 7.11 | qfq | 10,146,568 | 69,379,693 | 10.06% |
| 2024-02-07 | 6.64 | 6.82 | 6.40 | 6.46 | 6.46 | qfq | 11,982,672 | 78,942,550 | -2.71% |
| 2024-02-06 | 6.45 | 6.83 | 6.19 | 6.64 | 6.64 | qfq | 11,666,826 | 76,337,157 | 1.68% |
| 2024-02-05 | 7.02 | 7.08 | 6.42 | 6.53 | 6.53 | qfq | 10,470,199 | 69,863,667 | -8.29% |
| 2024-02-02 | 7.65 | 7.69 | 6.92 | 7.12 | 7.12 | qfq | 7,393,856 | 53,538,258 | -5.32% |
| 2024-02-01 | 7.50 | 7.69 | 7.30 | 7.52 | 7.52 | qfq | 6,985,445 | 52,630,020 | 0.27% |
| 2024-01-31 | 7.67 | 7.81 | 7.48 | 7.50 | 7.50 | qfq | 8,920,100 | 68,319,144 | -6.02% |
| 2024-01-30 | 8.25 | 8.30 | 7.98 | 7.98 | 7.98 | qfq | 4,492,800 | 36,422,280 | -3.39% |
| 2024-01-29 | 8.37 | 8.48 | 8.24 | 8.26 | 8.26 | qfq | 4,922,323 | 40,995,351 | -1.20% |
| 2024-01-26 | 8.38 | 8.56 | 8.32 | 8.36 | 8.36 | qfq | 5,869,601 | 49,517,168 | -0.24% |
| 2024-01-25 | 8.18 | 8.40 | 8.08 | 8.38 | 8.38 | qfq | 7,197,182 | 59,600,444 | 2.57% |
| 2024-01-24 | 8.22 | 8.38 | 7.89 | 8.17 | 8.17 | qfq | 8,617,810 | 69,917,421 | -0.24% |
| 2024-01-23 | 8.34 | 8.36 | 8.06 | 8.19 | 8.19 | qfq | 7,886,657 | 64,529,004 | -0.85% |
| 2024-01-22 | 8.83 | 8.84 | 8.20 | 8.26 | 8.26 | qfq | 7,836,600 | 66,353,399 | -6.56% |
| 2024-01-19 | 8.99 | 9.05 | 8.81 | 8.84 | 8.84 | qfq | 5,858,262 | 52,006,947 | -1.78% |
| 2024-01-18 | 9.16 | 9.19 | 8.70 | 9.00 | 9.00 | qfq | 12,615,821 | 112,004,356 | -2.28% |
| 2024-01-17 | 9.57 | 9.64 | 9.20 | 9.21 | 9.21 | qfq | 8,665,800 | 81,198,847 | -4.16% |
| 2024-01-16 | 9.62 | 9.67 | 9.45 | 9.61 | 9.61 | qfq | 6,918,300 | 65,972,201 | -0.10% |
| 2024-01-15 | 9.62 | 9.83 | 9.57 | 9.62 | 9.62 | qfq | 6,720,800 | 65,213,475 | 0.00% |
| 2024-01-12 | 10.20 | 10.26 | 9.57 | 9.62 | 9.62 | qfq | 15,362,500 | 152,454,808 | -2.73% |
| 2024-01-11 | 9.78 | 9.94 | 9.74 | 9.89 | 9.89 | qfq | 5,433,001 | 53,561,813 | 1.12% |
| 2024-01-10 | 9.84 | 9.97 | 9.70 | 9.78 | 9.78 | qfq | 5,920,500 | 58,238,122 | -1.21% |
| 2024-01-09 | 9.75 | 10.10 | 9.75 | 9.90 | 9.90 | qfq | 9,265,008 | 91,631,795 | 1.64% |
| 2024-01-08 | 10.30 | 10.38 | 9.61 | 9.74 | 9.74 | qfq | 19,089,980 | 189,363,762 | -6.44% |
| 2024-01-05 | 10.60 | 10.68 | 10.34 | 10.41 | 10.41 | qfq | 9,201,900 | 96,687,101 | -1.89% |
| 2024-01-04 | 10.51 | 10.63 | 10.30 | 10.61 | 10.61 | qfq | 10,898,800 | 114,378,648 | 0.38% |
| 2024-01-03 | 10.89 | 11.13 | 10.48 | 10.57 | 10.57 | qfq | 21,952,958 | 235,717,232 | -4.26% |
| 2024-01-02 | 11.65 | 11.78 | 10.61 | 11.04 | 11.04 | qfq | 28,761,970 | 319,655,536 | -2.99% |
| 2023-12-29 | 11.13 | 11.85 | 10.92 | 11.38 | 11.38 | qfq | 36,037,283 | 409,413,702 | 0.18% |
| 2023-12-28 | 11.01 | 11.73 | 10.85 | 11.36 | 11.36 | qfq | 43,640,987 | 494,981,694 | 6.57% |
| 2023-12-27 | 10.50 | 10.90 | 10.42 | 10.66 | 10.66 | qfq | 13,280,598 | 140,959,562 | 1.52% |
| 2023-12-26 | 10.67 | 10.70 | 10.40 | 10.50 | 10.50 | qfq | 13,895,769 | 146,177,234 | -2.23% |
| 2023-12-25 | 10.57 | 10.94 | 10.48 | 10.74 | 10.74 | qfq | 18,593,734 | 198,989,090 | 1.13% |
| 2023-12-22 | 10.62 | 10.80 | 10.27 | 10.62 | 10.62 | qfq | 25,082,559 | 263,999,173 | -1.12% |
| 2023-12-21 | 10.70 | 10.85 | 10.38 | 10.74 | 10.74 | qfq | 32,674,779 | 347,274,481 | -2.36% |
| 2023-12-20 | 10.88 | 11.19 | 10.77 | 11.00 | 11.00 | qfq | 31,781,115 | 348,370,000 | 0.73% |
| 2023-12-19 | 10.86 | 11.33 | 10.52 | 10.92 | 10.92 | qfq | 66,173,798 | 722,862,718 | 1.58% |
| 2023-12-18 | 10.25 | 10.75 | 9.77 | 10.75 | 10.75 | qfq | 34,610,600 | 364,354,950 | 10.03% |
| 2023-12-15 | 9.40 | 9.77 | 9.18 | 9.77 | 9.77 | qfq | 25,925,752 | 245,632,259 | 10.02% |
| 2023-12-14 | 9.00 | 9.04 | 8.88 | 8.88 | 8.88 | qfq | 2,962,100 | 26,535,791 | -1.22% |
| 2023-12-13 | 8.96 | 9.13 | 8.93 | 8.99 | 8.99 | qfq | 4,525,826 | 40,978,136 | 0.45% |
| 2023-12-12 | 9.10 | 9.11 | 8.83 | 8.95 | 8.95 | qfq | 4,272,301 | 38,132,171 | -1.43% |
| 2023-12-11 | 9.22 | 9.22 | 8.99 | 9.08 | 9.08 | qfq | 4,760,001 | 43,185,877 | -0.11% |
| 2023-12-08 | 9.03 | 9.25 | 8.94 | 9.09 | 9.09 | qfq | 5,500,500 | 50,157,644 | 0.33% |
| 2023-12-07 | 9.10 | 9.18 | 9.04 | 9.06 | 9.06 | qfq | 3,472,900 | 31,604,061 | -0.88% |
| 2023-12-06 | 9.08 | 9.24 | 9.04 | 9.14 | 9.14 | qfq | 3,103,700 | 28,339,460 | 0.55% |
| 2023-12-05 | 9.16 | 9.27 | 9.09 | 9.09 | 9.09 | qfq | 3,321,600 | 30,462,039 | -1.09% |
| 2023-12-04 | 9.24 | 9.32 | 9.13 | 9.19 | 9.19 | qfq | 3,546,600 | 32,670,477 | -0.86% |
| 2023-12-01 | 9.28 | 9.32 | 9.16 | 9.27 | 9.27 | qfq | 4,719,600 | 43,641,686 | 0.43% |
| 2023-11-30 | 9.19 | 9.28 | 9.16 | 9.23 | 9.23 | qfq | 3,489,231 | 32,200,769 | 0.22% |
| 2023-11-29 | 9.32 | 9.38 | 9.20 | 9.21 | 9.21 | qfq | 3,525,600 | 32,693,351 | -1.29% |
| 2023-11-28 | 9.19 | 9.33 | 9.07 | 9.33 | 9.33 | qfq | 5,223,003 | 48,234,733 | 1.30% |
| 2023-11-27 | 9.39 | 9.42 | 9.18 | 9.21 | 9.21 | qfq | 8,793,027 | 81,380,100 | -2.23% |
| 2023-11-24 | 9.25 | 9.45 | 9.19 | 9.42 | 9.42 | qfq | 7,981,950 | 74,442,054 | 2.28% |
| 2023-11-23 | 9.23 | 9.28 | 9.11 | 9.21 | 9.21 | qfq | 4,581,502 | 42,061,580 | 0.88% |
| 2023-11-22 | 9.18 | 9.28 | 9.12 | 9.13 | 9.13 | qfq | 4,898,700 | 45,037,806 | -0.54% |
| 2023-11-21 | 9.01 | 9.32 | 9.01 | 9.18 | 9.18 | qfq | 7,633,803 | 69,997,001 | 1.21% |
| 2023-11-20 | 8.95 | 9.08 | 8.93 | 9.07 | 9.07 | qfq | 5,570,399 | 50,335,115 | 1.23% |
| 2023-11-17 | 8.84 | 8.98 | 8.81 | 8.96 | 8.96 | qfq | 3,701,131 | 33,019,305 | 1.24% |
| 2023-11-16 | 8.90 | 8.97 | 8.84 | 8.85 | 8.85 | qfq | 2,275,000 | 20,218,479 | -1.01% |
| 2023-11-15 | 8.87 | 9.00 | 8.86 | 8.94 | 8.94 | qfq | 3,700,100 | 33,074,481 | 0.90% |
| 2023-11-14 | 8.92 | 8.93 | 8.83 | 8.86 | 8.86 | qfq | 2,325,600 | 20,621,245 | -0.34% |
| 2023-11-13 | 8.92 | 8.98 | 8.82 | 8.89 | 8.89 | qfq | 3,362,466 | 29,838,615 | -0.22% |
| 2023-11-10 | 8.89 | 8.98 | 8.75 | 8.91 | 8.91 | qfq | 3,578,601 | 31,772,427 | 0.34% |
| 2023-11-09 | 8.92 | 9.06 | 8.85 | 8.88 | 8.88 | qfq | 4,035,701 | 36,054,813 | -0.56% |
| 2023-11-08 | 8.79 | 8.96 | 8.78 | 8.93 | 8.93 | qfq | 4,253,040 | 37,918,954 | 1.48% |
| 2023-11-07 | 8.80 | 8.88 | 8.76 | 8.80 | 8.80 | qfq | 3,658,875 | 32,299,350 | -0.34% |
| 2023-11-06 | 8.71 | 8.93 | 8.71 | 8.83 | 8.83 | qfq | 4,190,480 | 37,088,486 | 1.49% |
| 2023-11-03 | 8.62 | 8.79 | 8.61 | 8.70 | 8.70 | qfq | 3,613,809 | 31,531,694 | 0.23% |
| 2023-11-02 | 8.71 | 8.79 | 8.61 | 8.68 | 8.68 | qfq | 3,886,045 | 33,752,900 | -0.12% |
| 2023-11-01 | 8.76 | 8.84 | 8.65 | 8.69 | 8.69 | qfq | 4,137,200 | 35,987,920 | -0.80% |
| 2023-10-31 | 8.77 | 8.88 | 8.68 | 8.76 | 8.76 | qfq | 4,942,200 | 43,461,836 | -0.57% |
| 2023-10-30 | 8.58 | 9.05 | 8.56 | 8.81 | 8.81 | qfq | 8,889,980 | 78,646,325 | 0.92% |
| 2023-10-27 | 8.44 | 8.79 | 8.33 | 8.73 | 8.73 | qfq | 4,514,070 | 38,921,759 | 3.19% |
| 2023-10-26 | 8.38 | 8.49 | 8.30 | 8.46 | 8.46 | qfq | 2,693,473 | 22,580,861 | 0.36% |
| 2023-10-25 | 8.44 | 8.56 | 8.43 | 8.43 | 8.43 | qfq | 2,374,337 | 20,146,512 | -0.47% |
| 2023-10-24 | 8.20 | 8.48 | 8.18 | 8.47 | 8.47 | qfq | 4,190,533 | 35,138,274 | 3.55% |
| 2023-10-23 | 8.40 | 8.40 | 8.17 | 8.18 | 8.18 | qfq | 2,871,100 | 23,704,916 | -2.27% |
| 2023-10-20 | 8.50 | 8.53 | 8.27 | 8.37 | 8.37 | qfq | 4,417,380 | 37,104,087 | -1.53% |
| 2023-10-19 | 8.66 | 8.66 | 8.43 | 8.50 | 8.50 | qfq | 3,498,394 | 29,838,028 | -2.63% |
| 2023-10-18 | 8.94 | 8.96 | 8.68 | 8.73 | 8.73 | qfq | 4,007,845 | 35,077,540 | -2.68% |
| 2023-10-17 | 9.04 | 9.05 | 8.86 | 8.97 | 8.97 | qfq | 4,919,600 | 43,905,029 | -0.66% |
| 2023-10-16 | 9.14 | 9.26 | 8.97 | 9.03 | 9.03 | qfq | 4,338,500 | 39,405,337 | -0.88% |
| 2023-10-13 | 9.01 | 9.17 | 9.00 | 9.11 | 9.11 | qfq | 3,755,700 | 34,208,805 | 0.44% |
| 2023-10-12 | 8.97 | 9.18 | 8.96 | 9.07 | 9.07 | qfq | 4,237,000 | 38,468,704 | 1.23% |
| 2023-10-11 | 8.86 | 9.18 | 8.85 | 8.96 | 8.96 | qfq | 6,155,080 | 55,596,897 | 1.36% |
| 2023-10-10 | 9.05 | 9.05 | 8.81 | 8.84 | 8.84 | qfq | 4,184,300 | 37,135,411 | -2.10% |
| 2023-10-09 | 9.00 | 9.08 | 8.86 | 9.03 | 9.03 | qfq | 4,997,280 | 44,904,529 | 0.33% |
| 2023-09-28 | 9.14 | 9.16 | 8.97 | 9.00 | 9.00 | qfq | 5,540,370 | 50,003,744 | -1.75% |
| 2023-09-27 | 8.99 | 9.17 | 8.94 | 9.16 | 9.16 | qfq | 4,470,909 | 40,721,862 | 2.35% |
| 2023-09-26 | 9.10 | 9.10 | 8.94 | 8.95 | 8.95 | qfq | 2,614,368 | 23,567,598 | -1.65% |
| 2023-09-25 | 9.02 | 9.11 | 8.98 | 9.10 | 9.10 | qfq | 3,652,100 | 33,147,370 | 0.89% |
| 2023-09-22 | 8.91 | 9.04 | 8.81 | 9.02 | 9.02 | qfq | 3,472,544 | 30,954,894 | 1.23% |
| 2023-09-21 | 8.99 | 9.03 | 8.88 | 8.91 | 8.91 | qfq | 2,968,396 | 26,539,979 | -1.00% |
| 2023-09-20 | 9.04 | 9.12 | 8.99 | 9.00 | 9.00 | qfq | 2,318,700 | 20,968,562 | -0.77% |
| 2023-09-19 | 9.07 | 9.14 | 9.02 | 9.07 | 9.07 | qfq | 2,861,501 | 25,959,720 | 0.00% |
| 2023-09-18 | 9.02 | 9.11 | 8.91 | 9.07 | 9.07 | qfq | 3,344,800 | 30,226,597 | 0.78% |
| 2023-09-15 | 8.81 | 9.03 | 8.81 | 9.00 | 9.00 | qfq | 4,817,214 | 43,197,447 | 2.16% |
| 2023-09-14 | 8.82 | 8.86 | 8.76 | 8.81 | 8.81 | qfq | 1,966,800 | 17,319,022 | -0.11% |
| 2023-09-13 | 8.98 | 9.01 | 8.77 | 8.82 | 8.82 | qfq | 2,853,500 | 25,301,668 | -1.89% |
| 2023-09-12 | 8.90 | 9.04 | 8.83 | 8.99 | 8.99 | qfq | 3,901,905 | 35,017,344 | 1.01% |
| 2023-09-11 | 8.69 | 8.94 | 8.68 | 8.90 | 8.90 | qfq | 5,680,000 | 50,424,450 | 2.30% |
| 2023-09-08 | 8.65 | 8.74 | 8.64 | 8.70 | 8.70 | qfq | 1,810,900 | 15,747,056 | 0.23% |
| 2023-09-07 | 8.80 | 8.85 | 8.68 | 8.68 | 8.68 | qfq | 2,784,300 | 24,409,543 | -1.70% |
| 2023-09-06 | 8.80 | 8.86 | 8.76 | 8.83 | 8.83 | qfq | 2,564,901 | 22,602,146 | 0.23% |
| 2023-09-05 | 8.83 | 8.89 | 8.78 | 8.81 | 8.81 | qfq | 2,995,500 | 26,430,168 | -0.45% |
| 2023-09-04 | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | qfq | 3,295,522 | 29,082,158 | 1.03% |
| 2023-09-01 | 8.83 | 8.87 | 8.74 | 8.76 | 8.76 | qfq | 2,753,200 | 24,164,498 | -0.79% |
| 2023-08-31 | 8.83 | 8.90 | 8.65 | 8.83 | 8.83 | qfq | 4,378,200 | 38,509,740 | 0.46% |
| 2023-08-30 | 8.76 | 8.88 | 8.75 | 8.79 | 8.79 | qfq | 3,772,006 | 33,249,437 | 0.11% |
| 2023-08-29 | 8.62 | 8.78 | 8.62 | 8.78 | 8.78 | qfq | 3,417,501 | 29,843,330 | 1.86% |
| 2023-08-28 | 8.91 | 9.01 | 8.60 | 8.62 | 8.62 | qfq | 5,212,600 | 45,964,506 | 0.94% |
| 2023-08-25 | 8.67 | 8.75 | 8.52 | 8.54 | 8.54 | qfq | 2,657,536 | 22,916,433 | -1.73% |
| 2023-08-24 | 8.71 | 8.76 | 8.58 | 8.69 | 8.69 | qfq | 2,584,722 | 22,403,187 | 0.00% |
| 2023-08-23 | 8.85 | 8.86 | 8.69 | 8.69 | 8.69 | qfq | 2,456,222 | 21,495,509 | -1.81% |
| 2023-08-22 | 8.95 | 9.02 | 8.63 | 8.85 | 8.85 | qfq | 4,260,738 | 37,399,959 | -1.01% |
| 2023-08-21 | 8.93 | 9.11 | 8.81 | 8.94 | 8.94 | qfq | 3,870,189 | 34,779,556 | 0.79% |
| 2023-08-18 | 9.13 | 9.13 | 8.87 | 8.87 | 8.87 | qfq | 6,741,820 | 60,643,460 | -3.06% |
| 2023-08-17 | 9.40 | 9.40 | 9.06 | 9.15 | 9.15 | qfq | 6,468,520 | 59,144,889 | -2.97% |
| 2023-08-16 | 9.37 | 9.55 | 9.33 | 9.43 | 9.43 | qfq | 3,793,300 | 35,988,183 | 0.64% |
| 2023-08-15 | 9.43 | 9.43 | 9.23 | 9.37 | 9.37 | qfq | 2,652,497 | 24,732,394 | -0.11% |
| 2023-08-14 | 9.31 | 9.41 | 9.22 | 9.38 | 9.38 | qfq | 2,760,500 | 25,707,555 | 0.32% |
| 2023-08-11 | 9.36 | 9.52 | 9.33 | 9.35 | 9.35 | qfq | 3,494,083 | 32,975,258 | -0.21% |
| 2023-08-10 | 9.35 | 9.42 | 9.30 | 9.37 | 9.37 | qfq | 2,738,019 | 25,611,302 | 0.21% |
| 2023-08-09 | 9.19 | 9.39 | 9.12 | 9.35 | 9.35 | qfq | 4,566,486 | 42,513,857 | 1.63% |
| 2023-08-08 | 9.24 | 9.24 | 9.05 | 9.20 | 9.20 | qfq | 5,198,427 | 47,578,096 | -0.65% |
| 2023-08-07 | 9.62 | 9.66 | 9.23 | 9.26 | 9.26 | qfq | 7,568,851 | 70,665,123 | -4.24% |
| 2023-08-04 | 9.81 | 9.86 | 9.66 | 9.67 | 9.67 | qfq | 3,884,700 | 37,746,180 | -1.33% |
| 2023-08-03 | 9.74 | 9.84 | 9.71 | 9.80 | 9.80 | qfq | 3,351,861 | 32,800,573 | 0.62% |
| 2023-08-02 | 9.79 | 9.81 | 9.70 | 9.74 | 9.74 | qfq | 2,359,929 | 22,989,961 | -0.41% |
| 2023-08-01 | 9.87 | 9.90 | 9.76 | 9.78 | 9.78 | qfq | 4,158,900 | 40,794,102 | -1.11% |
| 2023-07-31 | 9.90 | 9.96 | 9.84 | 9.89 | 9.89 | qfq | 3,575,800 | 35,369,152 | -0.20% |
| 2023-07-28 | 9.77 | 9.92 | 9.73 | 9.91 | 9.91 | qfq | 2,901,995 | 28,600,118 | 1.12% |
| 2023-07-27 | 9.81 | 9.86 | 9.79 | 9.80 | 9.80 | qfq | 2,084,567 | 20,461,279 | -0.10% |
| 2023-07-26 | 9.81 | 9.85 | 9.78 | 9.81 | 9.81 | qfq | 2,422,427 | 23,768,835 | -0.41% |
| 2023-07-25 | 9.80 | 9.88 | 9.79 | 9.85 | 9.85 | qfq | 2,781,472 | 27,320,938 | 0.51% |
| 2023-07-24 | 9.75 | 9.88 | 9.71 | 9.80 | 9.80 | qfq | 3,866,937 | 37,879,947 | 0.51% |
| 2023-07-21 | 9.64 | 9.80 | 9.54 | 9.75 | 9.75 | qfq | 4,035,668 | 39,204,715 | 1.56% |
| 2023-07-20 | 9.58 | 9.69 | 9.57 | 9.60 | 9.60 | qfq | 2,101,168 | 20,229,276 | 0.42% |
| 2023-07-19 | 9.64 | 9.66 | 9.54 | 9.56 | 9.56 | qfq | 2,188,700 | 20,986,296 | -0.73% |
| 2023-07-18 | 9.70 | 9.70 | 9.59 | 9.63 | 9.63 | qfq | 2,274,159 | 21,882,969 | -0.41% |