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
达安基因002030.SZ
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）26,157,164
成交额（元）137,418,783
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.35 | 5.43 | 5.13 | 5.17 | 5.17 | qfq | 26,157,164 | 137,418,783 | -4.44% |
| 2026-07-16 | 5.31 | 5.43 | 5.25 | 5.41 | 5.41 | qfq | 25,320,068 | 135,875,213 | 1.50% |
| 2026-07-15 | 5.20 | 5.41 | 5.17 | 5.33 | 5.33 | qfq | 31,399,050 | 167,897,727 | 2.30% |
| 2026-07-14 | 5.01 | 5.21 | 4.98 | 5.21 | 5.21 | qfq | 20,606,806 | 105,803,183 | 3.17% |
| 2026-07-13 | 5.14 | 5.19 | 5.01 | 5.05 | 5.05 | qfq | 16,451,642 | 83,414,832 | -1.17% |
| 2026-07-10 | 4.96 | 5.14 | 4.87 | 5.11 | 5.11 | qfq | 23,968,740 | 121,387,441 | 3.02% |
| 2026-07-09 | 5.01 | 5.07 | 4.83 | 4.96 | 4.96 | qfq | 20,093,203 | 99,373,105 | -1.00% |
| 2026-07-08 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | qfq | 11,206,698 | 55,935,684 | 0.40% |
| 2026-07-07 | 5.08 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 17,508,823 | 87,916,937 | -3.48% |
| 2026-07-06 | 5.26 | 5.35 | 5.15 | 5.17 | 5.17 | qfq | 22,077,155 | 115,759,184 | -0.96% |
| 2026-07-03 | 5.24 | 5.30 | 5.16 | 5.22 | 5.22 | qfq | 15,495,790 | 80,956,608 | 0.58% |
| 2026-07-02 | 5.20 | 5.29 | 5.12 | 5.19 | 5.19 | qfq | 20,583,096 | 107,289,567 | -0.38% |
| 2026-07-01 | 5.01 | 5.21 | 4.97 | 5.21 | 5.21 | qfq | 23,773,701 | 121,727,852 | 3.37% |
| 2026-06-30 | 5.02 | 5.07 | 4.95 | 5.04 | 5.04 | qfq | 16,516,987 | 82,779,998 | -0.98% |
| 2026-06-29 | 4.87 | 5.10 | 4.80 | 5.09 | 5.09 | qfq | 26,136,552 | 130,564,499 | 4.30% |
| 2026-06-26 | 5.04 | 5.10 | 4.88 | 4.88 | 4.88 | qfq | 26,270,481 | 130,366,951 | -3.56% |
| 2026-06-25 | 5.29 | 5.30 | 5.05 | 5.06 | 5.06 | qfq | 33,654,571 | 172,558,035 | -4.89% |
| 2026-06-24 | 5.44 | 5.54 | 5.32 | 5.32 | 5.32 | qfq | 27,126,230 | 146,449,289 | -2.39% |
| 2026-06-23 | 5.33 | 5.64 | 5.32 | 5.45 | 5.45 | qfq | 34,287,403 | 189,092,538 | 1.11% |
| 2026-06-22 | 5.46 | 5.53 | 5.24 | 5.39 | 5.39 | qfq | 35,597,361 | 190,396,779 | -2.88% |
| 2026-06-18 | 5.41 | 5.70 | 5.33 | 5.55 | 5.55 | qfq | 39,861,682 | 220,956,459 | 2.02% |
| 2026-06-17 | 5.33 | 5.56 | 5.17 | 5.44 | 5.44 | qfq | 43,085,808 | 230,872,449 | 1.68% |
| 2026-06-16 | 5.41 | 5.41 | 5.29 | 5.35 | 5.35 | qfq | 22,077,491 | 117,465,672 | -1.29% |
| 2026-06-15 | 5.37 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 17,696,600 | 95,749,219 | 0.74% |
| 2026-06-12 | 5.41 | 5.44 | 5.26 | 5.38 | 5.38 | qfq | 21,646,910 | 115,961,626 | 1.70% |
| 2026-06-11 | 5.34 | 5.46 | 5.25 | 5.29 | 5.29 | qfq | 24,066,959 | 128,307,574 | -2.04% |
| 2026-06-10 | 5.64 | 5.65 | 5.37 | 5.40 | 5.40 | qfq | 43,735,430 | 239,128,734 | -5.59% |
| 2026-06-09 | 5.89 | 5.92 | 5.60 | 5.72 | 5.72 | qfq | 39,762,677 | 225,985,885 | -1.72% |
| 2026-06-08 | 5.90 | 6.00 | 5.81 | 5.82 | 5.82 | qfq | 42,680,845 | 251,589,488 | -4.43% |
| 2026-06-05 | 6.15 | 6.26 | 6.05 | 6.09 | 6.09 | qfq | 36,598,362 | 224,452,911 | -0.98% |
| 2026-06-04 | 6.32 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 45,167,464 | 279,668,936 | -4.50% |
| 2026-06-03 | 6.21 | 6.54 | 6.13 | 6.44 | 6.44 | qfq | 65,429,010 | 412,384,225 | 2.38% |
| 2026-06-02 | 6.63 | 6.66 | 6.15 | 6.29 | 6.29 | qfq | 71,364,247 | 453,224,865 | -6.26% |
| 2026-06-01 | 6.89 | 6.92 | 6.56 | 6.71 | 6.71 | qfq | 80,614,383 | 542,399,142 | -5.23% |
| 2026-05-29 | 6.80 | 7.10 | 6.70 | 7.08 | 7.08 | qfq | 111,669,802 | 773,962,347 | 2.46% |
| 2026-05-28 | 6.91 | 7.07 | 6.79 | 6.91 | 6.91 | qfq | 91,253,165 | 632,392,687 | 2.37% |
| 2026-05-27 | 6.82 | 6.94 | 6.70 | 6.75 | 6.75 | qfq | 79,764,210 | 541,674,726 | -3.16% |
| 2026-05-26 | 6.70 | 7.18 | 6.70 | 6.97 | 6.97 | qfq | 138,931,562 | 961,780,181 | 2.50% |
| 2026-05-25 | 6.62 | 7.04 | 6.58 | 6.80 | 6.80 | qfq | 146,720,693 | 1,014,455,807 | 6.25% |
| 2026-05-22 | 6.42 | 6.57 | 6.31 | 6.40 | 6.40 | qfq | 63,413,093 | 406,088,704 | -1.23% |
| 2026-05-21 | 6.66 | 6.76 | 6.38 | 6.48 | 6.48 | qfq | 108,104,735 | 711,469,790 | -5.81% |
| 2026-05-20 | 6.76 | 7.20 | 6.66 | 6.88 | 6.88 | qfq | 136,885,292 | 939,156,955 | 3.61% |
| 2026-05-19 | 6.64 | 6.81 | 6.53 | 6.64 | 6.64 | qfq | 138,591,506 | 925,943,771 | 0.00% |
| 2026-05-18 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | qfq | 65,866,388 | 434,583,679 | 9.93% |
| 2026-05-15 | 6.33 | 6.35 | 6.01 | 6.04 | 6.04 | qfq | 95,613,362 | 587,654,145 | -4.58% |
| 2026-05-14 | 6.67 | 6.80 | 6.32 | 6.33 | 6.33 | qfq | 139,977,104 | 911,797,223 | -7.99% |
| 2026-05-13 | 6.78 | 7.10 | 6.58 | 6.88 | 6.88 | qfq | 165,836,823 | 1,140,407,295 | 0.00% |
| 2026-05-12 | 7.15 | 7.79 | 6.87 | 6.88 | 6.88 | qfq | 245,533,573 | 1,809,282,410 | -5.75% |
| 2026-05-11 | 6.89 | 7.30 | 6.50 | 7.30 | 7.30 | qfq | 170,672,631 | 1,176,601,117 | 9.94% |
| 2026-05-08 | 6.18 | 6.64 | 6.17 | 6.64 | 6.64 | qfq | 79,766,298 | 518,340,589 | 9.93% |
| 2026-05-07 | 6.05 | 6.13 | 5.95 | 6.04 | 6.04 | qfq | 28,323,228 | 170,568,573 | -0.98% |
| 2026-05-06 | 5.90 | 6.22 | 5.84 | 6.10 | 6.10 | qfq | 35,261,584 | 211,324,299 | 5.54% |
| 2026-04-30 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | qfq | 6,908,769 | 39,941,295 | -0.17% |
| 2026-04-29 | 5.73 | 5.81 | 5.72 | 5.79 | 5.79 | qfq | 9,064,613 | 52,404,786 | 0.35% |
| 2026-04-28 | 5.77 | 5.83 | 5.73 | 5.77 | 5.77 | qfq | 9,398,961 | 54,312,252 | 0.00% |
| 2026-04-27 | 5.75 | 5.80 | 5.69 | 5.77 | 5.77 | qfq | 9,079,169 | 52,036,060 | -0.17% |
| 2026-04-24 | 5.76 | 5.79 | 5.70 | 5.78 | 5.78 | qfq | 7,766,438 | 44,559,312 | 0.17% |
| 2026-04-23 | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | qfq | 9,510,483 | 54,900,467 | -0.69% |
| 2026-04-22 | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | qfq | 8,899,220 | 51,822,505 | -0.85% |
| 2026-04-21 | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | qfq | 9,881,751 | 57,978,839 | -1.01% |
| 2026-04-20 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | qfq | 7,271,535 | 42,874,387 | 0.17% |
| 2026-04-17 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | qfq | 9,975,506 | 58,894,091 | -1.01% |
| 2026-04-16 | 5.97 | 5.98 | 5.90 | 5.97 | 5.97 | qfq | 10,444,503 | 62,058,717 | -0.17% |
| 2026-04-15 | 5.96 | 6.00 | 5.94 | 5.98 | 5.98 | qfq | 12,884,378 | 76,903,311 | 0.50% |
| 2026-04-14 | 5.97 | 5.97 | 5.88 | 5.95 | 5.95 | qfq | 9,580,644 | 56,647,491 | 0.51% |
| 2026-04-13 | 5.96 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 8,593,807 | 50,794,459 | -0.84% |
| 2026-04-10 | 5.97 | 6.02 | 5.95 | 5.97 | 5.97 | qfq | 10,771,346 | 64,464,035 | 0.34% |
| 2026-04-09 | 6.07 | 6.09 | 5.94 | 5.95 | 5.95 | qfq | 15,154,824 | 90,850,867 | -2.46% |
| 2026-04-08 | 6.06 | 6.10 | 6.03 | 6.10 | 6.10 | qfq | 15,762,717 | 95,687,410 | 1.50% |
| 2026-04-07 | 5.91 | 6.04 | 5.81 | 6.01 | 6.01 | qfq | 13,127,764 | 78,224,820 | 1.69% |
| 2026-04-03 | 6.05 | 6.07 | 5.90 | 5.91 | 5.91 | qfq | 13,501,608 | 80,529,656 | -2.64% |
| 2026-04-02 | 6.09 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 16,798,286 | 102,457,621 | -0.65% |
| 2026-04-01 | 5.98 | 6.11 | 5.93 | 6.11 | 6.11 | qfq | 18,547,629 | 112,052,666 | 3.38% |
| 2026-03-31 | 5.99 | 6.06 | 5.91 | 5.91 | 5.91 | qfq | 9,932,902 | 59,508,946 | -1.50% |
| 2026-03-30 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | qfq | 12,358,422 | 73,711,871 | 0.50% |
| 2026-03-27 | 5.76 | 5.97 | 5.74 | 5.97 | 5.97 | qfq | 15,178,021 | 89,545,210 | 2.93% |
| 2026-03-26 | 5.88 | 5.95 | 5.79 | 5.80 | 5.80 | qfq | 11,759,307 | 68,930,997 | -1.53% |
| 2026-03-25 | 5.90 | 5.91 | 5.85 | 5.89 | 5.89 | qfq | 15,098,489 | 88,855,294 | 0.00% |
| 2026-03-24 | 5.80 | 5.91 | 5.70 | 5.89 | 5.89 | qfq | 18,569,981 | 107,872,931 | 3.70% |
| 2026-03-23 | 5.90 | 5.98 | 5.68 | 5.68 | 5.68 | qfq | 24,998,220 | 145,486,275 | -5.02% |
| 2026-03-20 | 6.09 | 6.14 | 5.98 | 5.98 | 5.98 | qfq | 12,570,540 | 76,045,189 | -1.64% |
| 2026-03-19 | 6.16 | 6.21 | 6.06 | 6.08 | 6.08 | qfq | 12,933,102 | 79,270,827 | -2.41% |
| 2026-03-18 | 6.18 | 6.23 | 6.11 | 6.23 | 6.23 | qfq | 11,862,189 | 73,203,765 | 1.14% |
| 2026-03-17 | 6.22 | 6.27 | 6.14 | 6.16 | 6.16 | qfq | 15,119,929 | 93,904,788 | -1.12% |
| 2026-03-16 | 6.20 | 6.24 | 6.18 | 6.23 | 6.23 | qfq | 12,351,796 | 76,742,633 | 0.65% |
| 2026-03-13 | 6.19 | 6.24 | 6.15 | 6.19 | 6.19 | qfq | 16,619,698 | 103,046,686 | 0.00% |
| 2026-03-12 | 6.19 | 6.21 | 6.17 | 6.19 | 6.19 | qfq | 12,806,400 | 79,258,827 | 0.00% |
| 2026-03-11 | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | qfq | 13,036,340 | 80,544,105 | -0.16% |
| 2026-03-10 | 6.13 | 6.21 | 6.13 | 6.20 | 6.20 | qfq | 16,288,722 | 100,650,693 | 1.14% |
| 2026-03-09 | 6.05 | 6.13 | 6.02 | 6.13 | 6.13 | qfq | 16,064,393 | 97,909,658 | -0.33% |
| 2026-03-06 | 6.01 | 6.15 | 5.99 | 6.15 | 6.15 | qfq | 16,294,752 | 99,349,498 | 1.99% |
| 2026-03-05 | 5.97 | 6.04 | 5.96 | 6.03 | 6.03 | qfq | 17,040,088 | 102,302,335 | 1.86% |
| 2026-03-04 | 5.90 | 5.95 | 5.85 | 5.92 | 5.92 | qfq | 20,590,439 | 121,523,241 | -0.67% |
| 2026-03-03 | 6.12 | 6.15 | 5.96 | 5.96 | 5.96 | qfq | 26,903,212 | 162,806,916 | -2.61% |
| 2026-03-02 | 6.24 | 6.24 | 6.08 | 6.12 | 6.12 | qfq | 31,471,578 | 193,496,449 | -3.01% |
| 2026-02-27 | 6.29 | 6.31 | 6.26 | 6.31 | 6.31 | qfq | 16,928,837 | 106,458,110 | 0.16% |
| 2026-02-26 | 6.38 | 6.39 | 6.28 | 6.30 | 6.30 | qfq | 24,706,084 | 156,120,440 | -1.56% |
| 2026-02-25 | 6.36 | 6.42 | 6.34 | 6.40 | 6.40 | qfq | 21,567,042 | 137,843,273 | 0.63% |
| 2026-02-24 | 6.31 | 6.36 | 6.29 | 6.36 | 6.36 | qfq | 20,068,551 | 127,087,668 | 0.95% |
| 2026-02-13 | 6.34 | 6.38 | 6.28 | 6.30 | 6.30 | qfq | 18,175,207 | 115,185,390 | -0.63% |
| 2026-02-12 | 6.41 | 6.43 | 6.32 | 6.34 | 6.34 | qfq | 23,383,818 | 148,752,705 | -1.40% |
| 2026-02-11 | 6.50 | 6.50 | 6.41 | 6.43 | 6.43 | qfq | 24,169,960 | 155,724,610 | -1.23% |
| 2026-02-10 | 6.55 | 6.55 | 6.48 | 6.51 | 6.51 | qfq | 27,557,984 | 179,399,278 | -0.61% |
| 2026-02-09 | 6.50 | 6.55 | 6.44 | 6.55 | 6.55 | qfq | 36,862,357 | 239,257,726 | 1.55% |
| 2026-02-06 | 6.40 | 6.55 | 6.38 | 6.45 | 6.45 | qfq | 41,889,849 | 271,872,538 | 0.47% |
| 2026-02-05 | 6.42 | 6.48 | 6.40 | 6.42 | 6.42 | qfq | 30,616,606 | 196,982,525 | -0.77% |
| 2026-02-04 | 6.36 | 6.47 | 6.32 | 6.47 | 6.47 | qfq | 44,651,529 | 285,486,360 | 1.25% |
| 2026-02-03 | 6.45 | 6.46 | 6.27 | 6.39 | 6.39 | qfq | 51,729,016 | 328,309,481 | 0.79% |
| 2026-02-02 | 6.43 | 6.52 | 6.33 | 6.34 | 6.34 | qfq | 77,116,333 | 495,889,081 | -3.94% |
| 2026-01-30 | 6.82 | 7.01 | 6.60 | 6.60 | 6.60 | qfq | 113,582,581 | 765,952,677 | -3.93% |
| 2026-01-29 | 7.19 | 7.29 | 6.87 | 6.87 | 6.87 | qfq | 177,370,442 | 1,237,736,294 | -9.96% |
| 2026-01-28 | 7.47 | 8.20 | 7.46 | 7.63 | 7.63 | qfq | 284,835,906 | 2,218,366,274 | -1.04% |
| 2026-01-27 | 7.50 | 7.71 | 7.36 | 7.71 | 7.71 | qfq | 271,534,652 | 2,071,035,504 | 9.99% |
| 2026-01-26 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | qfq | 50,854,599 | 356,354,206 | 10.05% |
| 2026-01-23 | 6.31 | 6.38 | 6.29 | 6.37 | 6.37 | qfq | 16,831,274 | 106,683,190 | 0.95% |
| 2026-01-22 | 6.26 | 6.34 | 6.24 | 6.31 | 6.31 | qfq | 12,256,316 | 77,211,919 | 1.12% |
| 2026-01-21 | 6.23 | 6.30 | 6.20 | 6.24 | 6.24 | qfq | 11,306,550 | 70,646,597 | -0.16% |
| 2026-01-20 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | qfq | 11,228,271 | 70,162,000 | -0.32% |
| 2026-01-19 | 6.25 | 6.30 | 6.19 | 6.27 | 6.27 | qfq | 16,464,758 | 102,918,249 | 0.32% |
| 2026-01-16 | 6.40 | 6.43 | 6.23 | 6.25 | 6.25 | qfq | 21,087,410 | 132,686,572 | -2.04% |
| 2026-01-15 | 6.54 | 6.55 | 6.36 | 6.38 | 6.38 | qfq | 26,232,081 | 168,990,243 | -2.45% |
| 2026-01-14 | 6.54 | 6.69 | 6.43 | 6.54 | 6.54 | qfq | 51,219,128 | 338,254,882 | -0.15% |
| 2026-01-13 | 6.49 | 6.77 | 6.44 | 6.55 | 6.55 | qfq | 56,542,223 | 373,735,091 | 2.18% |
| 2026-01-12 | 6.48 | 6.49 | 6.37 | 6.41 | 6.41 | qfq | 24,500,764 | 156,847,825 | 0.79% |
| 2026-01-09 | 6.23 | 6.38 | 6.22 | 6.36 | 6.36 | qfq | 26,364,400 | 166,855,288 | 2.25% |
| 2026-01-08 | 6.16 | 6.23 | 6.14 | 6.22 | 6.22 | qfq | 13,932,274 | 86,394,541 | 0.97% |
| 2026-01-07 | 6.18 | 6.22 | 6.14 | 6.16 | 6.16 | qfq | 12,676,053 | 78,233,278 | -0.65% |
| 2026-01-06 | 6.25 | 6.27 | 6.16 | 6.20 | 6.20 | qfq | 16,308,637 | 101,010,085 | -0.64% |
| 2026-01-05 | 5.96 | 6.24 | 5.95 | 6.24 | 6.24 | qfq | 30,609,596 | 188,163,919 | 4.70% |
| 2025-12-31 | 6.01 | 6.02 | 5.93 | 5.96 | 5.96 | qfq | 10,755,895 | 64,170,937 | -0.50% |
| 2025-12-30 | 6.01 | 6.04 | 5.98 | 5.99 | 5.99 | qfq | 9,319,899 | 55,983,077 | -0.50% |
| 2025-12-29 | 6.06 | 6.07 | 6.01 | 6.02 | 6.02 | qfq | 9,799,394 | 59,064,181 | -0.66% |
| 2025-12-26 | 6.12 | 6.13 | 6.05 | 6.06 | 6.06 | qfq | 10,694,058 | 65,051,544 | -0.98% |
| 2025-12-25 | 6.07 | 6.13 | 6.05 | 6.12 | 6.12 | qfq | 7,752,395 | 47,271,190 | 0.82% |
| 2025-12-24 | 6.04 | 6.09 | 6.02 | 6.07 | 6.07 | qfq | 6,810,532 | 41,299,702 | 0.50% |
| 2025-12-23 | 6.10 | 6.11 | 6.04 | 6.04 | 6.04 | qfq | 8,683,216 | 52,702,330 | -1.31% |
| 2025-12-22 | 6.16 | 6.19 | 6.11 | 6.12 | 6.12 | qfq | 9,881,160 | 60,535,580 | -0.65% |
| 2025-12-19 | 6.14 | 6.18 | 6.11 | 6.16 | 6.16 | qfq | 7,444,564 | 45,826,072 | 0.33% |
| 2025-12-18 | 6.05 | 6.17 | 6.03 | 6.14 | 6.14 | qfq | 11,672,164 | 71,499,025 | 1.15% |
| 2025-12-17 | 6.04 | 6.09 | 6.00 | 6.07 | 6.07 | qfq | 9,438,505 | 57,079,550 | 0.50% |
| 2025-12-16 | 6.11 | 6.12 | 6.04 | 6.04 | 6.04 | qfq | 9,050,490 | 54,893,491 | -1.31% |
| 2025-12-15 | 6.06 | 6.12 | 6.02 | 6.12 | 6.12 | qfq | 8,299,672 | 50,514,378 | 0.66% |
| 2025-12-12 | 6.12 | 6.15 | 6.08 | 6.08 | 6.08 | qfq | 11,507,759 | 70,269,806 | -0.65% |
| 2025-12-11 | 6.25 | 6.27 | 6.11 | 6.12 | 6.12 | qfq | 13,792,057 | 84,981,970 | -2.08% |
| 2025-12-10 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | qfq | 12,281,644 | 76,652,822 | -0.64% |
| 2025-12-09 | 6.41 | 6.42 | 6.28 | 6.29 | 6.29 | qfq | 14,871,896 | 94,223,688 | -2.02% |
| 2025-12-08 | 6.43 | 6.48 | 6.41 | 6.42 | 6.42 | qfq | 11,660,121 | 75,102,084 | -0.16% |
| 2025-12-05 | 6.40 | 6.44 | 6.32 | 6.43 | 6.43 | qfq | 8,936,949 | 57,051,514 | 0.47% |
| 2025-12-04 | 6.48 | 6.48 | 6.32 | 6.40 | 6.40 | qfq | 13,176,679 | 84,184,489 | -0.78% |
| 2025-12-03 | 6.57 | 6.58 | 6.42 | 6.45 | 6.45 | qfq | 11,584,965 | 75,071,566 | -1.53% |
| 2025-12-02 | 6.59 | 6.61 | 6.46 | 6.55 | 6.55 | qfq | 9,777,983 | 63,809,563 | -0.61% |
| 2025-12-01 | 6.56 | 6.63 | 6.53 | 6.59 | 6.59 | qfq | 12,516,236 | 82,584,189 | 0.30% |
| 2025-11-28 | 6.62 | 6.63 | 6.53 | 6.57 | 6.57 | qfq | 10,974,737 | 72,039,211 | -0.45% |
| 2025-11-27 | 6.68 | 6.71 | 6.58 | 6.60 | 6.60 | qfq | 13,024,316 | 86,111,726 | -0.45% |
| 2025-11-26 | 6.65 | 6.79 | 6.62 | 6.63 | 6.63 | qfq | 20,424,184 | 137,166,286 | -0.15% |
| 2025-11-25 | 6.54 | 6.68 | 6.54 | 6.64 | 6.64 | qfq | 17,421,823 | 115,775,707 | 1.84% |
| 2025-11-24 | 6.40 | 6.54 | 6.40 | 6.52 | 6.52 | qfq | 15,562,847 | 100,941,515 | 2.19% |
| 2025-11-21 | 6.64 | 6.68 | 6.37 | 6.38 | 6.38 | qfq | 25,889,355 | 167,768,946 | -4.49% |
| 2025-11-20 | 6.71 | 6.74 | 6.64 | 6.68 | 6.68 | qfq | 15,444,846 | 103,431,992 | -0.45% |
| 2025-11-19 | 6.79 | 6.81 | 6.63 | 6.71 | 6.71 | qfq | 27,516,083 | 184,432,334 | -1.76% |
| 2025-11-18 | 6.97 | 7.17 | 6.78 | 6.83 | 6.83 | qfq | 49,109,003 | 340,187,052 | -1.01% |
| 2025-11-17 | 6.86 | 6.94 | 6.77 | 6.90 | 6.90 | qfq | 29,658,411 | 203,431,870 | 0.58% |
| 2025-11-14 | 6.80 | 6.90 | 6.79 | 6.86 | 6.86 | qfq | 30,329,001 | 208,200,035 | 0.59% |
| 2025-11-13 | 6.75 | 6.83 | 6.71 | 6.82 | 6.82 | qfq | 25,502,547 | 173,079,991 | 1.04% |
| 2025-11-12 | 6.72 | 6.78 | 6.68 | 6.75 | 6.75 | qfq | 22,321,276 | 150,207,332 | 0.45% |
| 2025-11-11 | 6.72 | 6.72 | 6.65 | 6.72 | 6.72 | qfq | 15,007,016 | 100,522,268 | 0.15% |
| 2025-11-10 | 6.58 | 6.75 | 6.58 | 6.71 | 6.71 | qfq | 22,749,487 | 152,349,459 | 1.82% |
| 2025-11-07 | 6.53 | 6.61 | 6.51 | 6.59 | 6.59 | qfq | 14,137,103 | 92,937,963 | 0.76% |
| 2025-11-06 | 6.57 | 6.60 | 6.53 | 6.54 | 6.54 | qfq | 13,096,637 | 85,754,195 | -0.76% |
| 2025-11-05 | 6.53 | 6.60 | 6.51 | 6.59 | 6.59 | qfq | 14,985,637 | 98,529,157 | 0.30% |
| 2025-11-04 | 6.54 | 6.58 | 6.50 | 6.57 | 6.57 | qfq | 14,175,416 | 92,687,351 | 0.00% |
| 2025-11-03 | 6.53 | 6.58 | 6.47 | 6.57 | 6.57 | qfq | 20,523,953 | 134,178,949 | 0.77% |
| 2025-10-31 | 6.36 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 30,138,361 | 195,499,134 | 2.68% |
| 2025-10-30 | 6.39 | 6.42 | 6.35 | 6.35 | 6.35 | qfq | 10,960,131 | 69,861,147 | -0.78% |
| 2025-10-29 | 6.41 | 6.42 | 6.34 | 6.40 | 6.40 | qfq | 9,162,592 | 58,388,558 | 0.00% |
| 2025-10-28 | 6.40 | 6.44 | 6.38 | 6.40 | 6.40 | qfq | 9,696,772 | 62,146,374 | -0.16% |
| 2025-10-27 | 6.46 | 6.46 | 6.38 | 6.41 | 6.41 | qfq | 10,536,634 | 67,454,739 | -0.16% |
| 2025-10-24 | 6.48 | 6.49 | 6.41 | 6.42 | 6.42 | qfq | 11,466,874 | 73,798,027 | -0.93% |
| 2025-10-23 | 6.47 | 6.50 | 6.40 | 6.48 | 6.48 | qfq | 11,736,629 | 75,706,190 | 0.00% |
| 2025-10-22 | 6.40 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 19,175,750 | 124,010,177 | 1.09% |
| 2025-10-21 | 6.30 | 6.42 | 6.27 | 6.41 | 6.41 | qfq | 14,520,232 | 92,454,341 | 1.91% |
| 2025-10-20 | 6.32 | 6.34 | 6.25 | 6.29 | 6.29 | qfq | 9,195,010 | 57,849,048 | 0.64% |
| 2025-10-17 | 6.35 | 6.39 | 6.24 | 6.25 | 6.25 | qfq | 14,138,435 | 89,194,859 | -1.73% |
| 2025-10-16 | 6.41 | 6.43 | 6.33 | 6.36 | 6.36 | qfq | 10,766,586 | 68,593,085 | -0.93% |
| 2025-10-15 | 6.37 | 6.45 | 6.33 | 6.42 | 6.42 | qfq | 14,044,069 | 90,011,628 | 0.94% |
| 2025-10-14 | 6.34 | 6.42 | 6.33 | 6.36 | 6.36 | qfq | 14,597,366 | 93,055,656 | 0.47% |
| 2025-10-13 | 6.25 | 6.34 | 6.20 | 6.33 | 6.33 | qfq | 12,816,340 | 80,422,529 | -0.78% |
| 2025-10-10 | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | qfq | 12,979,769 | 82,930,436 | -0.62% |
| 2025-10-09 | 6.37 | 6.42 | 6.26 | 6.42 | 6.42 | qfq | 19,049,001 | 120,935,256 | 0.94% |
| 2025-09-30 | 6.29 | 6.39 | 6.29 | 6.36 | 6.36 | qfq | 18,167,454 | 115,550,156 | 1.11% |
| 2025-09-29 | 6.28 | 6.29 | 6.15 | 6.29 | 6.29 | qfq | 13,993,536 | 87,101,709 | 0.16% |
| 2025-09-26 | 6.20 | 6.38 | 6.14 | 6.28 | 6.28 | qfq | 20,338,126 | 127,631,652 | 1.29% |
| 2025-09-25 | 6.26 | 6.29 | 6.20 | 6.20 | 6.20 | qfq | 9,769,855 | 61,000,631 | -0.64% |
| 2025-09-24 | 6.16 | 6.25 | 6.14 | 6.24 | 6.24 | qfq | 11,047,370 | 68,680,541 | 0.97% |
| 2025-09-23 | 6.29 | 6.29 | 6.08 | 6.18 | 6.18 | qfq | 17,171,841 | 105,533,450 | -1.28% |
| 2025-09-22 | 6.29 | 6.33 | 6.22 | 6.26 | 6.26 | qfq | 9,467,518 | 59,311,391 | -0.32% |
| 2025-09-19 | 6.36 | 6.37 | 6.23 | 6.28 | 6.28 | qfq | 14,429,166 | 90,630,025 | -0.79% |
| 2025-09-18 | 6.43 | 6.46 | 6.28 | 6.33 | 6.33 | qfq | 21,271,051 | 136,055,721 | -1.56% |
| 2025-09-17 | 6.46 | 6.47 | 6.40 | 6.43 | 6.43 | qfq | 11,169,879 | 71,807,639 | -0.62% |
| 2025-09-16 | 6.47 | 6.49 | 6.40 | 6.47 | 6.47 | qfq | 14,178,964 | 91,308,786 | -0.31% |
| 2025-09-15 | 6.53 | 6.55 | 6.45 | 6.49 | 6.49 | qfq | 12,927,974 | 83,865,919 | -0.76% |
| 2025-09-12 | 6.52 | 6.58 | 6.50 | 6.54 | 6.54 | qfq | 15,280,018 | 100,051,812 | 0.31% |
| 2025-09-11 | 6.46 | 6.52 | 6.38 | 6.52 | 6.52 | qfq | 15,524,904 | 100,326,064 | 0.77% |
| 2025-09-10 | 6.49 | 6.54 | 6.45 | 6.47 | 6.47 | qfq | 13,705,039 | 88,825,625 | -0.77% |
| 2025-09-09 | 6.62 | 6.75 | 6.51 | 6.52 | 6.52 | qfq | 28,076,596 | 185,394,771 | -1.06% |
| 2025-09-08 | 6.45 | 6.61 | 6.45 | 6.59 | 6.59 | qfq | 23,293,470 | 152,765,277 | 2.01% |
| 2025-09-05 | 6.40 | 6.46 | 6.33 | 6.46 | 6.46 | qfq | 19,570,409 | 125,338,757 | 1.10% |
| 2025-09-04 | 6.42 | 6.50 | 6.31 | 6.39 | 6.39 | qfq | 21,320,221 | 136,914,068 | -0.47% |
| 2025-09-03 | 6.60 | 6.63 | 6.40 | 6.42 | 6.42 | qfq | 24,005,356 | 155,768,728 | -2.58% |
| 2025-09-02 | 6.70 | 6.72 | 6.55 | 6.59 | 6.59 | qfq | 21,393,345 | 141,440,949 | -1.79% |
| 2025-09-01 | 6.72 | 6.76 | 6.64 | 6.71 | 6.71 | qfq | 20,633,150 | 138,249,370 | -0.59% |
| 2025-08-29 | 6.74 | 6.78 | 6.71 | 6.75 | 6.75 | qfq | 19,255,449 | 129,924,009 | 0.15% |
| 2025-08-28 | 6.82 | 6.86 | 6.56 | 6.74 | 6.74 | qfq | 46,261,760 | 309,953,688 | -1.32% |
| 2025-08-27 | 7.09 | 7.18 | 6.83 | 6.83 | 6.83 | qfq | 50,795,534 | 356,375,635 | -3.67% |
| 2025-08-26 | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | qfq | 25,625,216 | 181,968,897 | -0.42% |
| 2025-08-25 | 7.10 | 7.16 | 7.06 | 7.12 | 7.12 | qfq | 41,084,423 | 292,236,524 | 0.28% |
| 2025-08-22 | 7.04 | 7.15 | 6.98 | 7.10 | 7.10 | qfq | 40,991,455 | 289,089,838 | 0.85% |
| 2025-08-21 | 7.04 | 7.08 | 7.01 | 7.04 | 7.04 | qfq | 26,319,176 | 185,284,769 | 0.00% |
| 2025-08-20 | 7.08 | 7.08 | 6.98 | 7.04 | 7.04 | qfq | 28,965,589 | 203,238,121 | -0.85% |
| 2025-08-19 | 7.07 | 7.18 | 7.05 | 7.10 | 7.10 | qfq | 43,166,812 | 306,941,058 | 0.14% |
| 2025-08-18 | 7.04 | 7.13 | 7.02 | 7.09 | 7.09 | qfq | 39,566,205 | 279,898,792 | 1.29% |
| 2025-08-15 | 6.99 | 7.01 | 6.91 | 7.00 | 7.00 | qfq | 36,374,001 | 253,353,852 | -0.28% |
| 2025-08-14 | 7.06 | 7.14 | 7.00 | 7.02 | 7.02 | qfq | 50,456,739 | 357,054,816 | -0.57% |
| 2025-08-13 | 7.04 | 7.07 | 6.96 | 7.06 | 7.06 | qfq | 38,822,603 | 272,355,794 | 0.14% |
| 2025-08-12 | 7.11 | 7.19 | 7.03 | 7.05 | 7.05 | qfq | 43,111,184 | 305,353,288 | -1.12% |
| 2025-08-11 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | qfq | 41,685,811 | 296,937,818 | -0.83% |
| 2025-08-08 | 7.11 | 7.32 | 7.08 | 7.19 | 7.19 | qfq | 58,275,321 | 418,748,339 | -0.96% |
| 2025-08-07 | 7.07 | 7.57 | 7.02 | 7.26 | 7.26 | qfq | 89,290,445 | 651,374,815 | 2.98% |
| 2025-08-06 | 7.19 | 7.28 | 7.02 | 7.05 | 7.05 | qfq | 59,556,728 | 422,306,166 | -2.22% |
| 2025-08-05 | 7.21 | 7.48 | 7.18 | 7.21 | 7.21 | qfq | 73,718,876 | 537,961,136 | -0.69% |
| 2025-08-04 | 7.13 | 7.29 | 7.04 | 7.26 | 7.26 | qfq | 82,168,992 | 588,070,141 | 1.11% |
| 2025-08-01 | 7.04 | 7.62 | 7.04 | 7.18 | 7.18 | qfq | 114,405,993 | 831,427,704 | 3.01% |
| 2025-07-31 | 7.03 | 7.10 | 6.93 | 6.97 | 6.97 | qfq | 58,910,100 | 414,302,376 | 0.58% |
| 2025-07-30 | 7.08 | 7.12 | 6.89 | 6.93 | 6.93 | qfq | 81,197,584 | 569,196,310 | -3.08% |
| 2025-07-29 | 7.20 | 7.32 | 7.07 | 7.15 | 7.15 | qfq | 103,287,544 | 738,945,065 | -2.85% |
| 2025-07-28 | 7.33 | 7.77 | 7.30 | 7.36 | 7.36 | qfq | 156,555,792 | 1,166,826,522 | 3.52% |
| 2025-07-25 | 7.26 | 7.50 | 7.06 | 7.11 | 7.11 | qfq | 206,745,493 | 1,501,372,290 | -0.97% |
| 2025-07-24 | 6.85 | 7.18 | 6.62 | 7.18 | 7.18 | qfq | 160,510,835 | 1,108,198,281 | 9.95% |
| 2025-07-23 | 6.39 | 6.62 | 6.36 | 6.53 | 6.53 | qfq | 55,604,105 | 362,347,525 | 1.87% |
| 2025-07-22 | 6.42 | 6.45 | 6.35 | 6.41 | 6.41 | qfq | 21,227,888 | 135,777,994 | -0.47% |
| 2025-07-21 | 6.36 | 6.58 | 6.34 | 6.44 | 6.44 | qfq | 33,336,251 | 214,427,233 | 1.10% |
| 2025-07-18 | 6.35 | 6.38 | 6.28 | 6.37 | 6.37 | qfq | 13,828,680 | 87,405,439 | 0.47% |
| 2025-07-17 | 6.29 | 6.37 | 6.28 | 6.34 | 6.34 | qfq | 13,381,286 | 84,676,274 | 0.63% |
| 2025-07-16 | 6.24 | 6.30 | 6.19 | 6.30 | 6.30 | qfq | 18,064,046 | 113,113,190 | 1.12% |
| 2025-07-15 | 6.36 | 6.37 | 6.13 | 6.23 | 6.23 | qfq | 36,334,691 | 225,196,704 | -3.26% |
| 2025-07-14 | 6.38 | 6.45 | 6.37 | 6.44 | 6.44 | qfq | 19,324,862 | 123,984,598 | 0.94% |
| 2025-07-11 | 6.36 | 6.40 | 6.34 | 6.38 | 6.38 | qfq | 15,207,620 | 96,959,161 | 0.16% |
| 2025-07-10 | 6.34 | 6.41 | 6.30 | 6.37 | 6.37 | qfq | 12,888,549 | 82,026,682 | 0.63% |
| 2025-07-09 | 6.34 | 6.38 | 6.31 | 6.33 | 6.33 | qfq | 13,888,710 | 88,091,573 | -0.47% |
| 2025-07-08 | 6.28 | 6.41 | 6.27 | 6.36 | 6.36 | qfq | 19,760,553 | 125,622,668 | 0.95% |
| 2025-07-07 | 6.34 | 6.38 | 6.27 | 6.30 | 6.30 | qfq | 19,571,205 | 123,617,485 | -0.32% |
| 2025-07-04 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | qfq | 24,063,141 | 152,585,294 | -0.32% |
| 2025-07-03 | 6.22 | 6.38 | 6.21 | 6.34 | 6.34 | qfq | 27,506,611 | 173,848,156 | 1.60% |
| 2025-07-02 | 6.21 | 6.50 | 6.18 | 6.24 | 6.24 | qfq | 39,839,263 | 251,529,306 | 1.30% |
| 2025-07-01 | 6.05 | 6.17 | 6.03 | 6.16 | 6.16 | qfq | 23,526,612 | 144,008,782 | 1.82% |
| 2025-06-30 | 6.01 | 6.05 | 5.98 | 6.05 | 6.05 | qfq | 9,806,085 | 59,032,015 | 0.50% |
| 2025-06-27 | 5.96 | 6.10 | 5.96 | 6.02 | 6.02 | qfq | 15,021,374 | 90,690,504 | 1.01% |
| 2025-06-26 | 6.03 | 6.04 | 5.95 | 5.96 | 5.96 | qfq | 10,144,085 | 60,680,683 | -1.16% |
| 2025-06-25 | 5.99 | 6.05 | 5.93 | 6.03 | 6.03 | qfq | 14,550,453 | 87,216,963 | 0.84% |
| 2025-06-24 | 5.95 | 5.99 | 5.92 | 5.98 | 5.98 | qfq | 10,463,601 | 62,478,869 | 0.50% |
| 2025-06-23 | 5.75 | 5.95 | 5.71 | 5.95 | 5.95 | qfq | 15,511,433 | 91,042,479 | 3.30% |
| 2025-06-20 | 5.75 | 5.81 | 5.74 | 5.76 | 5.76 | qfq | 8,197,185 | 47,377,906 | 0.00% |
| 2025-06-19 | 5.86 | 5.90 | 5.74 | 5.76 | 5.76 | qfq | 14,531,517 | 84,204,930 | -2.04% |
| 2025-06-18 | 6.01 | 6.03 | 5.87 | 5.88 | 5.88 | qfq | 17,927,384 | 106,221,002 | -2.16% |
| 2025-06-17 | 5.97 | 6.17 | 5.96 | 6.01 | 6.01 | qfq | 30,130,177 | 182,603,751 | 1.18% |
| 2025-06-16 | 5.88 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 13,068,308 | 77,212,410 | 0.51% |
| 2025-06-13 | 6.03 | 6.06 | 5.89 | 5.91 | 5.91 | qfq | 32,070,462 | 190,549,753 | -2.15% |
| 2025-06-12 | 6.01 | 6.05 | 5.94 | 6.04 | 6.04 | qfq | 21,895,373 | 131,317,257 | 0.33% |
| 2025-06-11 | 6.11 | 6.16 | 6.02 | 6.02 | 6.02 | qfq | 21,575,752 | 131,172,630 | -1.31% |
| 2025-06-10 | 6.18 | 6.23 | 6.05 | 6.10 | 6.10 | qfq | 22,632,650 | 138,780,497 | -1.29% |
| 2025-06-09 | 6.07 | 6.20 | 6.06 | 6.18 | 6.18 | qfq | 23,845,108 | 146,904,440 | 1.81% |
| 2025-06-06 | 6.11 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 11,509,802 | 70,006,310 | -0.65% |
| 2025-06-05 | 6.17 | 6.18 | 6.07 | 6.11 | 6.11 | qfq | 15,752,761 | 96,268,190 | -0.97% |
| 2025-06-04 | 6.19 | 6.20 | 6.08 | 6.17 | 6.17 | qfq | 14,093,177 | 86,359,323 | 0.00% |
| 2025-06-03 | 6.05 | 6.19 | 6.02 | 6.17 | 6.17 | qfq | 18,142,015 | 111,486,779 | 1.48% |
| 2025-05-30 | 6.06 | 6.14 | 6.04 | 6.08 | 6.08 | qfq | 13,764,947 | 83,914,402 | 0.16% |
| 2025-05-29 | 5.90 | 6.07 | 5.88 | 6.07 | 6.07 | qfq | 15,158,881 | 91,275,846 | 2.53% |
| 2025-05-28 | 6.03 | 6.04 | 5.90 | 5.92 | 5.92 | qfq | 11,455,759 | 68,104,352 | -1.82% |
| 2025-05-27 | 5.97 | 6.06 | 5.94 | 6.03 | 6.03 | qfq | 10,931,994 | 65,666,372 | 0.84% |
| 2025-05-26 | 5.99 | 6.04 | 5.91 | 5.98 | 5.98 | qfq | 13,316,839 | 79,452,839 | -0.66% |
| 2025-05-23 | 6.02 | 6.15 | 6.01 | 6.02 | 6.02 | qfq | 18,328,479 | 111,494,896 | 0.17% |
| 2025-05-22 | 6.09 | 6.09 | 5.99 | 6.01 | 6.01 | qfq | 16,826,513 | 101,484,594 | -1.64% |
| 2025-05-21 | 6.14 | 6.18 | 6.11 | 6.11 | 6.11 | qfq | 14,235,195 | 87,522,052 | -0.49% |
| 2025-05-20 | 6.09 | 6.16 | 6.07 | 6.14 | 6.14 | qfq | 14,214,904 | 87,132,333 | 0.66% |
| 2025-05-19 | 6.12 | 6.12 | 6.04 | 6.10 | 6.10 | qfq | 16,675,918 | 101,375,190 | -0.16% |
| 2025-05-16 | 5.99 | 6.14 | 5.99 | 6.11 | 6.11 | qfq | 23,639,193 | 143,685,354 | 2.17% |
| 2025-05-15 | 5.93 | 6.05 | 5.90 | 5.98 | 5.98 | qfq | 17,521,239 | 104,491,473 | 0.34% |
| 2025-05-14 | 5.95 | 5.98 | 5.89 | 5.96 | 5.96 | qfq | 15,762,620 | 93,532,131 | -0.17% |
| 2025-05-13 | 5.86 | 6.05 | 5.84 | 5.97 | 5.97 | qfq | 28,999,909 | 172,424,593 | 2.58% |
| 2025-05-12 | 5.84 | 5.85 | 5.77 | 5.82 | 5.82 | qfq | 11,092,888 | 64,418,947 | 0.00% |
| 2025-05-09 | 5.83 | 5.86 | 5.77 | 5.82 | 5.82 | qfq | 11,581,375 | 67,326,176 | -0.17% |
| 2025-05-08 | 5.78 | 5.87 | 5.76 | 5.83 | 5.83 | qfq | 12,515,428 | 73,024,549 | 0.34% |
| 2025-05-07 | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 14,021,954 | 81,486,436 | 0.00% |
| 2025-05-06 | 5.75 | 5.84 | 5.64 | 5.81 | 5.81 | qfq | 23,614,897 | 135,800,053 | 3.20% |
| 2025-04-30 | 5.70 | 5.89 | 5.63 | 5.63 | 5.63 | qfq | 34,613,039 | 198,199,244 | 4.45% |
| 2025-04-29 | 5.38 | 5.45 | 5.37 | 5.39 | 5.39 | qfq | 7,895,870 | 42,798,106 | -0.19% |
| 2025-04-28 | 5.53 | 5.53 | 5.35 | 5.40 | 5.40 | qfq | 11,697,636 | 63,232,504 | -2.35% |
| 2025-04-25 | 5.54 | 5.60 | 5.52 | 5.53 | 5.53 | qfq | 9,299,296 | 51,642,348 | 0.18% |
| 2025-04-24 | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 9,050,148 | 50,032,799 | -0.54% |
| 2025-04-23 | 5.60 | 5.63 | 5.51 | 5.55 | 5.55 | qfq | 11,107,950 | 61,658,070 | -0.72% |
| 2025-04-22 | 5.54 | 5.60 | 5.52 | 5.59 | 5.59 | qfq | 9,946,819 | 55,416,578 | 0.72% |
| 2025-04-21 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | qfq | 8,594,490 | 47,507,609 | 0.91% |
| 2025-04-18 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | qfq | 7,225,013 | 39,746,956 | 0.00% |
| 2025-04-17 | 5.48 | 5.54 | 5.45 | 5.50 | 5.50 | qfq | 7,848,679 | 43,242,755 | 0.00% |
| 2025-04-16 | 5.58 | 5.59 | 5.42 | 5.50 | 5.50 | qfq | 12,238,927 | 67,256,953 | -1.79% |
| 2025-04-15 | 5.63 | 5.64 | 5.56 | 5.60 | 5.60 | qfq | 9,588,077 | 53,674,880 | -0.53% |
| 2025-04-14 | 5.61 | 5.69 | 5.59 | 5.63 | 5.63 | qfq | 14,155,359 | 79,713,177 | 1.08% |
| 2025-04-11 | 5.53 | 5.68 | 5.50 | 5.57 | 5.57 | qfq | 13,395,675 | 74,886,904 | 0.36% |
| 2025-04-10 | 5.53 | 5.62 | 5.51 | 5.55 | 5.55 | qfq | 19,513,443 | 108,653,529 | 1.28% |
| 2025-04-09 | 5.33 | 5.53 | 5.11 | 5.48 | 5.48 | qfq | 23,212,718 | 124,360,288 | 1.29% |
| 2025-04-08 | 5.40 | 5.53 | 5.28 | 5.41 | 5.41 | qfq | 23,613,421 | 126,866,337 | -0.37% |
| 2025-04-07 | 5.81 | 5.83 | 5.43 | 5.43 | 5.43 | qfq | 24,574,942 | 136,007,413 | -9.95% |
| 2025-04-03 | 6.00 | 6.13 | 5.98 | 6.03 | 6.03 | qfq | 12,101,044 | 73,216,473 | 0.33% |
| 2025-04-02 | 6.07 | 6.10 | 6.00 | 6.01 | 6.01 | qfq | 13,596,340 | 82,137,931 | -1.15% |
| 2025-04-01 | 5.88 | 6.18 | 5.88 | 6.08 | 6.08 | qfq | 25,974,337 | 158,135,307 | 3.58% |
| 2025-03-31 | 6.01 | 6.03 | 5.80 | 5.87 | 5.87 | qfq | 17,805,901 | 104,783,094 | -3.14% |
| 2025-03-28 | 6.15 | 6.21 | 6.06 | 6.06 | 6.06 | qfq | 12,758,680 | 78,184,244 | -1.30% |
| 2025-03-27 | 6.10 | 6.16 | 6.03 | 6.14 | 6.14 | qfq | 10,351,075 | 63,242,438 | 0.16% |
| 2025-03-26 | 6.13 | 6.16 | 6.08 | 6.13 | 6.13 | qfq | 9,409,855 | 57,626,320 | -0.16% |
| 2025-03-25 | 6.05 | 6.17 | 6.03 | 6.14 | 6.14 | qfq | 12,119,918 | 74,145,040 | 1.15% |
| 2025-03-24 | 6.17 | 6.19 | 5.98 | 6.07 | 6.07 | qfq | 16,345,191 | 99,244,494 | -1.46% |
| 2025-03-21 | 6.25 | 6.30 | 6.13 | 6.16 | 6.16 | qfq | 18,181,371 | 112,781,356 | -1.75% |
| 2025-03-20 | 6.32 | 6.32 | 6.26 | 6.27 | 6.27 | qfq | 12,315,461 | 77,414,893 | -0.79% |
| 2025-03-19 | 6.36 | 6.42 | 6.30 | 6.32 | 6.32 | qfq | 15,352,617 | 97,550,121 | -0.63% |
| 2025-03-18 | 6.36 | 6.41 | 6.33 | 6.36 | 6.36 | qfq | 12,325,617 | 78,524,799 | 0.00% |
| 2025-03-17 | 6.42 | 6.44 | 6.36 | 6.36 | 6.36 | qfq | 14,978,889 | 95,585,565 | -0.63% |
| 2025-03-14 | 6.30 | 6.40 | 6.24 | 6.40 | 6.40 | qfq | 18,869,135 | 119,647,988 | 1.43% |
| 2025-03-13 | 6.35 | 6.38 | 6.23 | 6.31 | 6.31 | qfq | 20,033,405 | 125,969,570 | -0.63% |
| 2025-03-12 | 6.45 | 6.48 | 6.35 | 6.35 | 6.35 | qfq | 24,053,706 | 153,938,077 | -1.55% |
| 2025-03-11 | 6.36 | 6.52 | 6.34 | 6.45 | 6.45 | qfq | 25,525,738 | 163,922,322 | -1.07% |
| 2025-03-10 | 6.75 | 6.82 | 6.50 | 6.52 | 6.52 | qfq | 42,682,619 | 282,855,569 | 0.00% |
| 2025-03-07 | 6.61 | 6.71 | 6.48 | 6.52 | 6.52 | qfq | 33,504,155 | 220,794,190 | -1.66% |
| 2025-03-06 | 6.55 | 6.67 | 6.48 | 6.63 | 6.63 | qfq | 41,788,379 | 275,430,401 | 2.00% |
| 2025-03-05 | 6.56 | 6.58 | 6.41 | 6.50 | 6.50 | qfq | 32,154,672 | 208,660,906 | -2.40% |
| 2025-03-04 | 6.30 | 6.69 | 6.29 | 6.66 | 6.66 | qfq | 58,544,267 | 384,407,025 | 4.72% |
| 2025-03-03 | 6.22 | 6.46 | 6.22 | 6.36 | 6.36 | qfq | 26,920,912 | 171,681,929 | 1.92% |
| 2025-02-28 | 6.43 | 6.53 | 6.20 | 6.24 | 6.24 | qfq | 30,495,081 | 193,275,078 | -3.70% |
| 2025-02-27 | 6.52 | 6.54 | 6.36 | 6.48 | 6.48 | qfq | 32,239,645 | 208,273,340 | -0.15% |
| 2025-02-26 | 6.53 | 6.57 | 6.45 | 6.49 | 6.49 | qfq | 34,640,142 | 224,870,631 | -1.07% |
| 2025-02-25 | 6.43 | 6.72 | 6.40 | 6.56 | 6.56 | qfq | 53,973,424 | 355,681,724 | 0.15% |
| 2025-02-24 | 6.66 | 6.70 | 6.50 | 6.55 | 6.55 | qfq | 44,769,592 | 295,092,032 | -1.95% |
| 2025-02-21 | 6.65 | 6.73 | 6.49 | 6.68 | 6.68 | qfq | 65,594,652 | 433,907,771 | -0.89% |
| 2025-02-20 | 6.75 | 7.08 | 6.68 | 6.74 | 6.74 | qfq | 103,429,034 | 708,275,302 | -1.89% |
| 2025-02-19 | 6.50 | 7.08 | 6.34 | 6.87 | 6.87 | qfq | 140,835,554 | 941,148,812 | 4.41% |
| 2025-02-18 | 7.30 | 7.32 | 6.57 | 6.58 | 6.58 | qfq | 192,081,075 | 1,338,140,314 | -5.60% |
| 2025-02-17 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | qfq | 18,172,874 | 126,664,932 | 9.94% |
| 2025-02-14 | 6.07 | 6.34 | 6.01 | 6.34 | 6.34 | qfq | 39,234,047 | 246,502,134 | 10.07% |
| 2025-02-13 | 5.78 | 5.81 | 5.75 | 5.76 | 5.76 | qfq | 14,165,861 | 81,988,861 | -0.35% |
| 2025-02-12 | 5.77 | 5.82 | 5.71 | 5.78 | 5.78 | qfq | 15,010,049 | 86,355,185 | -0.17% |
| 2025-02-11 | 5.87 | 5.89 | 5.74 | 5.79 | 5.79 | qfq | 20,484,626 | 118,473,699 | -1.86% |
| 2025-02-10 | 5.70 | 5.93 | 5.70 | 5.90 | 5.90 | qfq | 31,944,446 | 186,456,483 | 3.51% |
| 2025-02-07 | 5.54 | 5.77 | 5.52 | 5.70 | 5.70 | qfq | 28,860,215 | 163,929,512 | 2.89% |
| 2025-02-06 | 5.43 | 5.58 | 5.37 | 5.54 | 5.54 | qfq | 15,086,128 | 82,810,797 | 1.84% |
| 2025-02-05 | 5.32 | 5.47 | 5.32 | 5.44 | 5.44 | qfq | 17,303,459 | 93,919,126 | 3.03% |
| 2025-01-27 | 5.40 | 5.45 | 5.26 | 5.28 | 5.28 | qfq | 19,358,462 | 103,364,267 | -4.17% |
| 2025-01-24 | 5.54 | 5.55 | 5.48 | 5.51 | 5.51 | qfq | 9,430,481 | 51,991,853 | -0.54% |
| 2025-01-23 | 5.59 | 5.66 | 5.54 | 5.54 | 5.54 | qfq | 12,210,771 | 68,501,360 | -0.36% |
| 2025-01-22 | 5.51 | 5.61 | 5.46 | 5.56 | 5.56 | qfq | 11,056,145 | 61,253,693 | 0.36% |
| 2025-01-21 | 5.65 | 5.66 | 5.51 | 5.54 | 5.54 | qfq | 11,010,292 | 61,086,127 | -1.77% |
| 2025-01-20 | 5.63 | 5.67 | 5.58 | 5.64 | 5.64 | qfq | 11,339,206 | 63,817,119 | 0.36% |
| 2025-01-17 | 5.63 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 11,971,732 | 67,302,038 | -0.88% |
| 2025-01-16 | 5.70 | 5.77 | 5.61 | 5.67 | 5.67 | qfq | 18,545,029 | 105,491,086 | -0.53% |
| 2025-01-15 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 18,508,088 | 105,602,900 | -1.38% |
| 2025-01-14 | 5.61 | 5.86 | 5.57 | 5.78 | 5.78 | qfq | 33,655,439 | 191,750,985 | 3.03% |
| 2025-01-13 | 5.65 | 5.67 | 5.43 | 5.61 | 5.61 | qfq | 24,627,807 | 136,690,818 | -2.09% |
| 2025-01-10 | 5.95 | 5.98 | 5.72 | 5.73 | 5.73 | qfq | 54,711,469 | 319,014,240 | -5.76% |
| 2025-01-09 | 5.47 | 6.08 | 5.42 | 6.08 | 6.08 | qfq | 40,413,035 | 241,463,275 | 9.95% |
| 2025-01-08 | 5.56 | 5.63 | 5.41 | 5.53 | 5.53 | qfq | 12,839,400 | 71,101,162 | -0.54% |
| 2025-01-07 | 5.59 | 5.64 | 5.46 | 5.56 | 5.56 | qfq | 14,956,609 | 82,703,667 | -0.71% |
| 2025-01-06 | 5.43 | 5.67 | 5.36 | 5.60 | 5.60 | qfq | 21,531,248 | 119,977,221 | 3.90% |
| 2025-01-03 | 5.50 | 5.58 | 5.38 | 5.39 | 5.39 | qfq | 15,390,174 | 84,298,542 | -2.00% |
| 2025-01-02 | 5.68 | 5.72 | 5.46 | 5.50 | 5.50 | qfq | 13,050,519 | 73,100,374 | -3.17% |
| 2024-12-31 | 5.83 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 13,332,060 | 76,562,119 | -2.57% |
| 2024-12-30 | 5.90 | 5.92 | 5.80 | 5.83 | 5.83 | qfq | 10,989,744 | 64,121,487 | -1.35% |
| 2024-12-27 | 5.83 | 5.98 | 5.79 | 5.91 | 5.91 | qfq | 12,760,384 | 75,373,716 | 1.37% |
| 2024-12-26 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | qfq | 9,528,797 | 55,639,124 | -0.34% |
| 2024-12-25 | 5.94 | 5.98 | 5.78 | 5.85 | 5.85 | qfq | 11,381,231 | 66,568,577 | -0.85% |
| 2024-12-24 | 5.95 | 5.98 | 5.84 | 5.90 | 5.90 | qfq | 15,371,545 | 90,648,371 | -0.51% |
| 2024-12-23 | 6.20 | 6.22 | 5.90 | 5.93 | 5.93 | qfq | 22,905,781 | 138,069,700 | -4.35% |
| 2024-12-20 | 6.13 | 6.26 | 6.11 | 6.20 | 6.20 | qfq | 16,271,174 | 100,624,139 | 1.14% |
| 2024-12-19 | 6.10 | 6.16 | 6.02 | 6.13 | 6.13 | qfq | 13,317,642 | 81,109,413 | -0.49% |
| 2024-12-18 | 6.10 | 6.22 | 6.03 | 6.16 | 6.16 | qfq | 14,634,977 | 90,059,276 | 0.82% |
| 2024-12-17 | 6.34 | 6.35 | 6.08 | 6.11 | 6.11 | qfq | 26,759,062 | 165,232,692 | -3.48% |
| 2024-12-16 | 6.36 | 6.45 | 6.27 | 6.33 | 6.33 | qfq | 25,113,976 | 159,243,902 | -1.25% |
| 2024-12-13 | 6.63 | 6.63 | 6.38 | 6.41 | 6.41 | qfq | 34,739,251 | 224,981,733 | -3.32% |
| 2024-12-12 | 6.58 | 6.63 | 6.54 | 6.63 | 6.63 | qfq | 23,658,094 | 156,121,210 | 0.91% |
| 2024-12-11 | 6.56 | 6.63 | 6.53 | 6.57 | 6.57 | qfq | 20,303,191 | 133,520,822 | 0.46% |
| 2024-12-10 | 6.70 | 6.74 | 6.52 | 6.54 | 6.54 | qfq | 27,218,122 | 179,766,511 | -0.46% |
| 2024-12-09 | 6.54 | 6.71 | 6.50 | 6.57 | 6.57 | qfq | 33,688,885 | 222,501,333 | 1.08% |
| 2024-12-06 | 6.35 | 6.53 | 6.30 | 6.50 | 6.50 | qfq | 28,179,519 | 181,762,171 | 2.20% |
| 2024-12-05 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | qfq | 14,307,634 | 90,438,596 | 1.44% |
| 2024-12-04 | 6.48 | 6.49 | 6.25 | 6.27 | 6.27 | qfq | 28,204,309 | 179,232,171 | -3.54% |
| 2024-12-03 | 6.58 | 6.59 | 6.43 | 6.50 | 6.50 | qfq | 22,060,934 | 142,970,292 | -1.22% |
| 2024-12-02 | 6.47 | 6.60 | 6.45 | 6.58 | 6.58 | qfq | 28,500,099 | 186,194,444 | 1.70% |
| 2024-11-29 | 6.45 | 6.49 | 6.32 | 6.47 | 6.47 | qfq | 21,627,638 | 139,053,466 | -0.15% |
| 2024-11-28 | 6.43 | 6.54 | 6.40 | 6.48 | 6.48 | qfq | 20,131,712 | 130,176,637 | 0.78% |
| 2024-11-27 | 6.36 | 6.43 | 6.16 | 6.43 | 6.43 | qfq | 20,569,323 | 129,355,792 | 0.47% |
| 2024-11-26 | 6.48 | 6.57 | 6.36 | 6.40 | 6.40 | qfq | 21,424,110 | 138,288,493 | -1.23% |
| 2024-11-25 | 6.42 | 6.69 | 6.37 | 6.48 | 6.48 | qfq | 32,420,747 | 210,707,590 | 2.21% |
| 2024-11-22 | 6.68 | 6.73 | 6.32 | 6.34 | 6.34 | qfq | 31,337,434 | 204,034,666 | -5.09% |
| 2024-11-21 | 6.62 | 6.75 | 6.53 | 6.68 | 6.68 | qfq | 33,880,457 | 225,111,159 | 0.60% |
| 2024-11-20 | 6.38 | 6.65 | 6.38 | 6.64 | 6.64 | qfq | 41,670,351 | 274,378,038 | 2.95% |
| 2024-11-19 | 6.28 | 6.64 | 6.25 | 6.45 | 6.45 | qfq | 34,136,516 | 218,805,839 | 3.86% |
| 2024-11-18 | 6.22 | 6.37 | 6.12 | 6.21 | 6.21 | qfq | 24,500,981 | 153,171,597 | 0.00% |
| 2024-11-15 | 6.29 | 6.40 | 6.20 | 6.21 | 6.21 | qfq | 22,379,848 | 141,108,004 | -2.20% |
| 2024-11-14 | 6.46 | 6.73 | 6.35 | 6.35 | 6.35 | qfq | 40,679,259 | 265,144,715 | -1.85% |
| 2024-11-13 | 6.56 | 6.63 | 6.36 | 6.47 | 6.47 | qfq | 23,495,888 | 151,911,148 | -1.52% |
| 2024-11-12 | 6.57 | 6.73 | 6.50 | 6.57 | 6.57 | qfq | 38,303,595 | 254,207,807 | 0.00% |
| 2024-11-11 | 6.38 | 6.57 | 6.34 | 6.57 | 6.57 | qfq | 29,616,896 | 191,919,400 | 2.82% |
| 2024-11-08 | 6.50 | 6.56 | 6.36 | 6.39 | 6.39 | qfq | 27,266,620 | 175,569,453 | -0.93% |
| 2024-11-07 | 6.18 | 6.46 | 6.13 | 6.45 | 6.45 | qfq | 30,164,386 | 191,662,792 | 4.03% |
| 2024-11-06 | 6.21 | 6.28 | 6.14 | 6.20 | 6.20 | qfq | 20,749,337 | 128,940,057 | -0.32% |
| 2024-11-05 | 6.08 | 6.23 | 6.03 | 6.22 | 6.22 | qfq | 22,422,561 | 138,268,947 | 2.81% |
| 2024-11-04 | 6.00 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 13,446,428 | 81,228,812 | 0.83% |
| 2024-11-01 | 6.19 | 6.27 | 5.98 | 6.00 | 6.00 | qfq | 25,201,560 | 152,992,555 | -2.91% |
| 2024-10-31 | 6.08 | 6.22 | 6.06 | 6.18 | 6.18 | qfq | 22,814,288 | 140,481,675 | 0.82% |
| 2024-10-30 | 6.16 | 6.22 | 6.06 | 6.13 | 6.13 | qfq | 21,149,701 | 129,762,650 | -0.97% |
| 2024-10-29 | 6.52 | 6.58 | 6.18 | 6.19 | 6.19 | qfq | 30,974,553 | 195,672,243 | -3.73% |
| 2024-10-28 | 6.23 | 6.44 | 6.20 | 6.43 | 6.43 | qfq | 25,405,117 | 160,690,958 | 3.38% |
| 2024-10-25 | 6.09 | 6.22 | 6.06 | 6.22 | 6.22 | qfq | 26,039,877 | 160,498,207 | 2.47% |
| 2024-10-24 | 6.08 | 6.18 | 6.03 | 6.07 | 6.07 | qfq | 24,898,662 | 151,782,547 | 0.50% |
| 2024-10-23 | 6.03 | 6.14 | 5.97 | 6.04 | 6.04 | qfq | 26,326,457 | 159,380,572 | 0.33% |
| 2024-10-22 | 5.92 | 6.05 | 5.90 | 6.02 | 6.02 | qfq | 27,501,736 | 164,591,511 | 2.38% |
| 2024-10-21 | 5.94 | 5.97 | 5.85 | 5.88 | 5.88 | qfq | 23,477,110 | 138,654,009 | -0.34% |
| 2024-10-18 | 5.76 | 6.01 | 5.73 | 5.90 | 5.90 | qfq | 25,196,315 | 147,804,486 | 2.43% |
| 2024-10-17 | 5.88 | 6.00 | 5.75 | 5.76 | 5.76 | qfq | 23,123,847 | 136,051,941 | -1.37% |
| 2024-10-16 | 5.81 | 5.91 | 5.75 | 5.84 | 5.84 | qfq | 16,097,016 | 94,001,931 | -0.34% |
| 2024-10-15 | 5.94 | 6.04 | 5.84 | 5.86 | 5.86 | qfq | 17,062,988 | 101,507,814 | -1.51% |
| 2024-10-14 | 5.87 | 6.00 | 5.76 | 5.95 | 5.95 | qfq | 18,717,066 | 110,269,899 | 1.54% |
| 2024-10-11 | 6.19 | 6.21 | 5.78 | 5.86 | 5.86 | qfq | 26,762,308 | 159,258,391 | -5.33% |
| 2024-10-10 | 6.22 | 6.44 | 6.11 | 6.19 | 6.19 | qfq | 34,133,340 | 214,039,993 | 0.16% |
| 2024-10-09 | 6.74 | 6.74 | 6.16 | 6.18 | 6.18 | qfq | 52,091,112 | 333,759,416 | -9.65% |
| 2024-10-08 | 7.06 | 7.06 | 6.42 | 6.84 | 6.84 | qfq | 69,839,351 | 474,168,375 | 6.54% |
| 2024-09-30 | 6.12 | 6.42 | 6.01 | 6.42 | 6.42 | qfq | 61,404,357 | 384,765,018 | 9.93% |
| 2024-09-27 | 5.63 | 5.95 | 5.60 | 5.84 | 5.84 | qfq | 36,578,187 | 210,433,433 | 5.42% |
| 2024-09-26 | 5.33 | 5.54 | 5.28 | 5.54 | 5.54 | qfq | 26,536,451 | 144,066,504 | 3.55% |
| 2024-09-25 | 5.29 | 5.46 | 5.29 | 5.35 | 5.35 | qfq | 27,445,385 | 147,533,780 | 2.10% |
| 2024-09-24 | 5.07 | 5.24 | 5.06 | 5.24 | 5.24 | qfq | 25,491,497 | 131,767,442 | 3.35% |
| 2024-09-23 | 5.09 | 5.13 | 5.03 | 5.07 | 5.07 | qfq | 10,636,423 | 53,929,275 | 0.20% |
| 2024-09-20 | 5.11 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 12,069,910 | 61,064,602 | -1.36% |
| 2024-09-19 | 5.02 | 5.14 | 5.00 | 5.13 | 5.13 | qfq | 14,577,010 | 74,213,292 | 2.19% |
| 2024-09-18 | 5.03 | 5.06 | 4.92 | 5.02 | 5.02 | qfq | 13,586,450 | 67,579,747 | -0.40% |
| 2024-09-13 | 5.10 | 5.13 | 5.04 | 5.04 | 5.04 | qfq | 13,118,860 | 66,551,935 | -1.56% |
| 2024-09-12 | 5.09 | 5.20 | 5.09 | 5.12 | 5.12 | qfq | 15,930,351 | 82,124,891 | 0.20% |
| 2024-09-11 | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 11,607,314 | 59,451,691 | -1.16% |
| 2024-09-10 | 5.28 | 5.32 | 5.08 | 5.17 | 5.17 | qfq | 30,248,334 | 156,041,621 | -3.00% |
| 2024-09-09 | 5.16 | 5.39 | 5.11 | 5.33 | 5.33 | qfq | 40,755,048 | 215,692,663 | 3.70% |
| 2024-09-06 | 5.22 | 5.33 | 5.13 | 5.14 | 5.14 | qfq | 18,352,516 | 95,563,746 | -1.34% |
| 2024-09-05 | 5.14 | 5.30 | 5.12 | 5.21 | 5.21 | qfq | 21,736,198 | 113,730,084 | 1.36% |
| 2024-09-04 | 5.20 | 5.27 | 5.13 | 5.14 | 5.14 | qfq | 21,132,098 | 109,733,933 | -1.53% |
| 2024-09-03 | 5.24 | 5.33 | 5.12 | 5.22 | 5.22 | qfq | 25,828,618 | 134,934,591 | -2.25% |
| 2024-09-02 | 5.45 | 5.57 | 5.25 | 5.34 | 5.34 | qfq | 42,604,446 | 228,882,196 | -0.93% |
| 2024-08-30 | 5.30 | 5.48 | 5.24 | 5.39 | 5.39 | qfq | 32,069,385 | 173,187,842 | 1.51% |
| 2024-08-29 | 5.26 | 5.37 | 5.17 | 5.31 | 5.31 | qfq | 30,392,245 | 160,474,929 | -0.56% |
| 2024-08-28 | 5.38 | 5.48 | 5.26 | 5.34 | 5.34 | qfq | 35,368,824 | 189,818,948 | -3.78% |
| 2024-08-27 | 5.37 | 5.70 | 5.37 | 5.55 | 5.55 | qfq | 52,722,675 | 294,346,779 | 3.16% |
| 2024-08-26 | 5.41 | 5.47 | 5.22 | 5.38 | 5.38 | qfq | 47,420,038 | 252,132,564 | -2.89% |
| 2024-08-23 | 5.86 | 5.97 | 5.52 | 5.54 | 5.54 | qfq | 60,661,460 | 342,659,017 | -7.05% |
| 2024-08-22 | 6.36 | 6.37 | 5.86 | 5.96 | 5.96 | qfq | 62,109,375 | 378,229,862 | -5.40% |
| 2024-08-21 | 6.12 | 6.45 | 6.07 | 6.30 | 6.30 | qfq | 79,722,421 | 496,501,968 | -2.93% |
| 2024-08-20 | 6.24 | 6.69 | 6.19 | 6.49 | 6.49 | qfq | 125,837,046 | 820,733,561 | 6.57% |
| 2024-08-19 | 6.36 | 6.50 | 6.05 | 6.09 | 6.09 | qfq | 84,858,848 | 528,434,065 | -5.43% |
| 2024-08-16 | 5.90 | 6.59 | 5.74 | 6.44 | 6.44 | qfq | 120,369,075 | 739,459,669 | 5.57% |
| 2024-08-15 | 6.47 | 6.60 | 6.08 | 6.10 | 6.10 | qfq | 97,746,418 | 618,050,586 | 1.50% |
| 2024-08-14 | 5.82 | 6.24 | 5.81 | 6.01 | 6.01 | qfq | 89,883,839 | 538,768,231 | -5.06% |
| 2024-08-13 | 6.38 | 6.53 | 6.05 | 6.33 | 6.33 | qfq | 153,093,895 | 974,796,647 | 6.57% |
| 2024-08-12 | 5.90 | 5.94 | 5.61 | 5.94 | 5.94 | qfq | 41,911,528 | 246,463,297 | 10.00% |
| 2024-08-09 | 5.70 | 5.70 | 5.36 | 5.40 | 5.40 | qfq | 65,748,742 | 359,488,737 | -5.43% |
| 2024-08-08 | 5.24 | 5.71 | 5.24 | 5.71 | 5.71 | qfq | 26,929,640 | 151,360,297 | 10.02% |
| 2024-08-07 | 5.28 | 5.29 | 5.16 | 5.19 | 5.19 | qfq | 12,149,148 | 63,332,005 | -1.70% |
| 2024-08-06 | 5.14 | 5.29 | 5.10 | 5.28 | 5.28 | qfq | 16,682,436 | 86,901,364 | 3.73% |
| 2024-08-05 | 5.16 | 5.32 | 5.08 | 5.09 | 5.09 | qfq | 20,478,229 | 106,471,484 | -2.49% |
| 2024-08-02 | 5.09 | 5.36 | 5.06 | 5.22 | 5.22 | qfq | 27,625,873 | 144,820,328 | 2.55% |
| 2024-08-01 | 5.07 | 5.17 | 5.06 | 5.09 | 5.09 | qfq | 9,859,517 | 50,384,108 | 0.39% |
| 2024-07-31 | 4.91 | 5.08 | 4.87 | 5.07 | 5.07 | qfq | 14,117,363 | 70,796,969 | 3.68% |
| 2024-07-30 | 4.83 | 4.91 | 4.82 | 4.89 | 4.89 | qfq | 6,450,998 | 31,485,355 | 1.24% |
| 2024-07-29 | 4.86 | 4.86 | 4.79 | 4.83 | 4.83 | qfq | 5,132,973 | 24,797,366 | -0.41% |
| 2024-07-26 | 4.81 | 4.90 | 4.81 | 4.85 | 4.85 | qfq | 6,335,107 | 30,748,522 | 0.83% |
| 2024-07-25 | 4.75 | 4.86 | 4.71 | 4.81 | 4.81 | qfq | 7,779,631 | 37,318,337 | 0.84% |
| 2024-07-24 | 4.86 | 4.88 | 4.75 | 4.77 | 4.77 | qfq | 8,170,841 | 39,142,737 | -1.85% |
| 2024-07-23 | 4.97 | 4.99 | 4.86 | 4.86 | 4.86 | qfq | 7,973,737 | 39,234,994 | -2.02% |
| 2024-07-22 | 4.97 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 7,568,727 | 37,522,777 | -0.20% |
| 2024-07-19 | 4.98 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 7,226,870 | 35,765,596 | -0.20% |
| 2024-07-18 | 4.96 | 5.00 | 4.90 | 4.98 | 4.98 | qfq | 6,301,562 | 31,237,203 | 0.00% |
| 2024-07-17 | 4.93 | 5.04 | 4.92 | 4.98 | 4.98 | qfq | 8,833,043 | 44,032,192 | 1.01% |
| 2024-07-16 | 4.95 | 4.96 | 4.90 | 4.93 | 4.93 | qfq | 5,552,011 | 27,357,647 | -0.40% |
| 2024-07-15 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 8,864,870 | 44,078,599 | -2.56% |
| 2024-07-12 | 5.06 | 5.11 | 5.03 | 5.08 | 5.08 | qfq | 9,276,659 | 47,097,936 | 0.99% |
| 2024-07-11 | 4.85 | 5.08 | 4.84 | 5.03 | 5.03 | qfq | 16,928,721 | 84,593,115 | 4.36% |
| 2024-07-10 | 4.80 | 4.92 | 4.77 | 4.82 | 4.82 | qfq | 9,844,570 | 47,806,508 | 0.21% |
| 2024-07-09 | 4.83 | 4.87 | 4.72 | 4.81 | 4.81 | qfq | 10,272,732 | 49,371,250 | -0.41% |
| 2024-07-08 | 5.00 | 5.03 | 4.80 | 4.83 | 4.83 | qfq | 11,477,375 | 56,036,716 | -4.17% |
| 2024-07-05 | 4.89 | 5.06 | 4.87 | 5.04 | 5.04 | qfq | 11,082,458 | 55,287,016 | 2.65% |
| 2024-07-04 | 5.06 | 5.08 | 4.89 | 4.91 | 4.91 | qfq | 11,004,260 | 54,459,860 | -2.77% |
| 2024-07-03 | 5.07 | 5.14 | 5.04 | 5.05 | 5.05 | qfq | 7,535,076 | 38,283,368 | -0.79% |
| 2024-07-02 | 5.08 | 5.15 | 5.03 | 5.09 | 5.09 | qfq | 9,620,567 | 49,084,862 | 0.39% |
| 2024-07-01 | 5.00 | 5.08 | 4.93 | 5.07 | 5.07 | qfq | 9,927,415 | 49,702,976 | 1.40% |
| 2024-06-28 | 5.06 | 5.12 | 4.98 | 5.00 | 5.00 | qfq | 10,547,314 | 53,325,198 | -1.19% |
| 2024-06-27 | 5.20 | 5.21 | 5.04 | 5.06 | 5.06 | qfq | 9,744,926 | 49,843,647 | -3.07% |
| 2024-06-26 | 4.98 | 5.22 | 4.93 | 5.22 | 5.22 | qfq | 17,845,632 | 90,837,359 | 4.82% |
| 2024-06-25 | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 12,572,392 | 62,949,112 | -0.60% |
| 2024-06-24 | 5.23 | 5.23 | 5.01 | 5.01 | 5.01 | qfq | 13,400,303 | 68,323,527 | -4.57% |
| 2024-06-21 | 5.21 | 5.26 | 5.13 | 5.25 | 5.25 | qfq | 11,428,991 | 59,692,772 | 1.16% |
| 2024-06-20 | 5.27 | 5.36 | 5.18 | 5.19 | 5.19 | qfq | 12,571,373 | 65,985,719 | -1.70% |
| 2024-06-19 | 5.37 | 5.43 | 5.28 | 5.28 | 5.28 | qfq | 14,022,333 | 74,683,914 | -1.68% |
| 2024-06-18 | 5.48 | 5.49 | 5.32 | 5.37 | 5.37 | qfq | 17,688,937 | 95,141,877 | -1.83% |
| 2024-06-17 | 5.60 | 5.62 | 5.46 | 5.47 | 5.47 | qfq | 21,585,456 | 118,875,773 | -3.01% |
| 2024-06-14 | 5.86 | 5.87 | 5.55 | 5.64 | 5.64 | qfq | 32,445,702 | 182,880,621 | -4.24% |
| 2024-06-13 | 6.01 | 6.02 | 5.86 | 5.89 | 5.88 | qfq | 11,257,346 | 66,468,331 | -2.00% |
| 2024-06-12 | 6.04 | 6.06 | 5.97 | 6.01 | 5.99 | qfq | 11,884,985 | 71,374,976 | -0.33% |
| 2024-06-11 | 6.05 | 6.12 | 5.98 | 6.03 | 6.01 | qfq | 10,128,031 | 61,200,597 | -0.50% |
| 2024-06-07 | 5.99 | 6.11 | 5.97 | 6.06 | 6.04 | qfq | 12,252,221 | 74,155,042 | 1.51% |
| 2024-06-06 | 6.28 | 6.28 | 5.92 | 5.97 | 5.95 | qfq | 16,686,727 | 100,798,166 | -3.86% |
| 2024-06-05 | 6.24 | 6.32 | 6.20 | 6.21 | 6.19 | qfq | 8,282,625 | 51,838,303 | -0.32% |
| 2024-06-04 | 6.26 | 6.28 | 6.16 | 6.23 | 6.21 | qfq | 9,609,930 | 59,640,538 | -0.64% |
| 2024-06-03 | 6.51 | 6.51 | 6.24 | 6.27 | 6.25 | qfq | 12,690,409 | 80,563,552 | -3.69% |
| 2024-05-31 | 6.38 | 6.56 | 6.38 | 6.51 | 6.49 | qfq | 10,412,725 | 67,762,717 | 1.56% |
| 2024-05-30 | 6.44 | 6.50 | 6.38 | 6.41 | 6.39 | qfq | 8,349,627 | 53,657,519 | -0.77% |
| 2024-05-29 | 6.40 | 6.55 | 6.38 | 6.46 | 6.44 | qfq | 8,299,544 | 53,772,386 | 0.78% |
| 2024-05-28 | 6.57 | 6.58 | 6.40 | 6.41 | 6.39 | qfq | 10,161,610 | 65,628,964 | -2.29% |
| 2024-05-27 | 6.68 | 6.72 | 6.45 | 6.56 | 6.54 | qfq | 12,664,485 | 82,746,732 | -1.65% |
| 2024-05-24 | 6.73 | 6.80 | 6.66 | 6.67 | 6.65 | qfq | 9,928,889 | 66,589,246 | -1.19% |
| 2024-05-23 | 6.87 | 6.88 | 6.73 | 6.75 | 6.73 | qfq | 11,318,207 | 76,742,616 | -2.03% |
| 2024-05-22 | 6.86 | 6.91 | 6.84 | 6.89 | 6.87 | qfq | 8,666,465 | 59,609,154 | 0.44% |
| 2024-05-21 | 6.96 | 6.98 | 6.85 | 6.86 | 6.84 | qfq | 10,585,851 | 72,833,369 | -1.44% |
| 2024-05-20 | 6.95 | 7.04 | 6.94 | 6.96 | 6.94 | qfq | 11,861,000 | 82,760,178 | 0.00% |
| 2024-05-17 | 6.90 | 6.98 | 6.88 | 6.96 | 6.94 | qfq | 10,628,927 | 73,574,269 | 0.72% |
| 2024-05-16 | 6.95 | 7.01 | 6.88 | 6.91 | 6.89 | qfq | 11,388,184 | 79,037,441 | -0.72% |
| 2024-05-15 | 7.10 | 7.11 | 6.96 | 6.96 | 6.94 | qfq | 11,506,506 | 80,499,711 | -1.97% |
| 2024-05-14 | 7.06 | 7.17 | 7.06 | 7.10 | 7.08 | qfq | 9,478,650 | 67,466,895 | 0.42% |
| 2024-05-13 | 7.22 | 7.26 | 7.04 | 7.07 | 7.05 | qfq | 17,165,611 | 122,119,174 | -3.02% |
| 2024-05-10 | 7.45 | 7.54 | 7.28 | 7.29 | 7.27 | qfq | 20,925,998 | 153,932,018 | -2.93% |
| 2024-05-09 | 7.26 | 7.59 | 7.21 | 7.51 | 7.49 | qfq | 31,405,219 | 233,898,235 | 1.90% |
| 2024-05-08 | 7.22 | 7.68 | 7.21 | 7.37 | 7.35 | qfq | 41,031,858 | 304,928,655 | 2.65% |
| 2024-05-07 | 7.21 | 7.25 | 7.08 | 7.18 | 7.16 | qfq | 18,757,824 | 134,196,741 | -0.28% |
| 2024-05-06 | 6.99 | 7.35 | 6.99 | 7.20 | 7.18 | qfq | 36,696,887 | 265,832,983 | 3.00% |
| 2024-04-30 | 7.42 | 7.42 | 6.87 | 6.99 | 6.97 | qfq | 47,805,106 | 332,974,555 | -8.39% |
| 2024-04-29 | 7.45 | 7.64 | 7.44 | 7.63 | 7.61 | qfq | 18,304,329 | 138,578,403 | 2.14% |
| 2024-04-26 | 7.38 | 7.50 | 7.37 | 7.47 | 7.45 | qfq | 11,464,868 | 85,485,694 | 0.81% |
| 2024-04-25 | 7.39 | 7.48 | 7.33 | 7.41 | 7.39 | qfq | 8,135,412 | 60,363,217 | 0.27% |
| 2024-04-24 | 7.53 | 7.54 | 7.36 | 7.39 | 7.37 | qfq | 12,964,496 | 96,381,448 | -1.99% |
| 2024-04-23 | 7.53 | 7.57 | 7.40 | 7.54 | 7.52 | qfq | 10,539,062 | 78,862,930 | 0.27% |
| 2024-04-22 | 7.45 | 7.59 | 7.42 | 7.52 | 7.50 | qfq | 11,779,984 | 88,463,314 | 0.94% |
| 2024-04-19 | 7.37 | 7.48 | 7.28 | 7.45 | 7.43 | qfq | 10,701,119 | 79,392,309 | 0.68% |
| 2024-04-18 | 7.45 | 7.52 | 7.34 | 7.40 | 7.38 | qfq | 11,626,936 | 86,334,639 | -0.67% |
| 2024-04-17 | 7.31 | 7.52 | 7.31 | 7.45 | 7.43 | qfq | 13,106,541 | 97,387,474 | 2.05% |
| 2024-04-16 | 7.45 | 7.50 | 7.29 | 7.30 | 7.28 | qfq | 12,787,685 | 94,154,283 | -2.01% |
| 2024-04-15 | 7.45 | 7.57 | 7.29 | 7.45 | 7.43 | qfq | 13,257,423 | 98,902,661 | 0.40% |
| 2024-04-12 | 7.47 | 7.53 | 7.40 | 7.42 | 7.40 | qfq | 8,406,704 | 62,640,901 | -0.80% |
| 2024-04-11 | 7.47 | 7.57 | 7.46 | 7.48 | 7.46 | qfq | 8,026,159 | 60,251,288 | -0.40% |
| 2024-04-10 | 7.69 | 7.72 | 7.46 | 7.51 | 7.49 | qfq | 10,590,137 | 80,038,021 | -2.59% |
| 2024-04-09 | 7.51 | 7.75 | 7.50 | 7.71 | 7.69 | qfq | 11,993,141 | 91,797,596 | 2.12% |
| 2024-04-08 | 7.85 | 7.85 | 7.54 | 7.55 | 7.53 | qfq | 17,190,484 | 131,435,562 | -3.94% |
| 2024-04-03 | 7.97 | 8.03 | 7.83 | 7.86 | 7.84 | qfq | 13,287,948 | 104,918,363 | -1.87% |
| 2024-04-02 | 8.11 | 8.14 | 7.93 | 8.01 | 7.99 | qfq | 14,070,686 | 112,714,630 | -1.84% |
| 2024-04-01 | 8.25 | 8.25 | 7.94 | 8.16 | 8.14 | qfq | 16,878,079 | 136,291,532 | -2.04% |
| 2024-03-29 | 8.27 | 8.36 | 8.21 | 8.33 | 8.31 | qfq | 6,328,241 | 52,443,609 | 0.85% |
| 2024-03-28 | 8.19 | 8.35 | 8.11 | 8.26 | 8.24 | qfq | 6,949,826 | 57,423,615 | 0.85% |
| 2024-03-27 | 8.29 | 8.41 | 8.18 | 8.19 | 8.17 | qfq | 7,317,780 | 60,880,571 | -1.33% |
| 2024-03-26 | 8.28 | 8.35 | 8.21 | 8.30 | 8.28 | qfq | 7,687,224 | 63,719,647 | 0.12% |
| 2024-03-25 | 8.52 | 8.59 | 8.29 | 8.29 | 8.27 | qfq | 10,679,717 | 90,042,917 | -3.60% |
| 2024-03-22 | 8.86 | 8.86 | 8.55 | 8.60 | 8.58 | qfq | 11,813,768 | 102,214,102 | -2.71% |
| 2024-03-21 | 8.87 | 8.96 | 8.78 | 8.84 | 8.82 | qfq | 10,856,562 | 96,140,295 | -0.34% |
| 2024-03-20 | 8.70 | 8.93 | 8.66 | 8.87 | 8.85 | qfq | 14,389,333 | 126,855,347 | 1.84% |
| 2024-03-19 | 8.80 | 8.82 | 8.70 | 8.71 | 8.69 | qfq | 9,897,454 | 86,470,108 | -1.25% |
| 2024-03-18 | 8.68 | 8.83 | 8.60 | 8.82 | 8.80 | qfq | 13,430,764 | 117,455,009 | 1.73% |
| 2024-03-15 | 8.65 | 8.73 | 8.57 | 8.67 | 8.65 | qfq | 10,172,164 | 87,819,721 | -0.23% |
| 2024-03-14 | 8.70 | 8.79 | 8.63 | 8.69 | 8.67 | qfq | 11,724,793 | 102,140,182 | 0.35% |
| 2024-03-13 | 8.74 | 8.78 | 8.58 | 8.66 | 8.64 | qfq | 10,338,785 | 89,372,387 | -1.14% |
| 2024-03-12 | 8.68 | 8.83 | 8.66 | 8.76 | 8.74 | qfq | 11,180,732 | 97,725,762 | 1.04% |
| 2024-03-11 | 8.60 | 8.68 | 8.52 | 8.67 | 8.65 | qfq | 10,611,013 | 91,155,921 | 1.05% |
| 2024-03-08 | 8.62 | 8.69 | 8.53 | 8.58 | 8.56 | qfq | 7,142,397 | 61,387,772 | -0.35% |
| 2024-03-07 | 8.82 | 8.87 | 8.61 | 8.61 | 8.59 | qfq | 9,511,927 | 82,992,791 | -2.38% |
| 2024-03-06 | 8.81 | 8.92 | 8.70 | 8.82 | 8.80 | qfq | 7,262,870 | 63,909,517 | 0.11% |
| 2024-03-05 | 8.95 | 8.95 | 8.76 | 8.81 | 8.79 | qfq | 10,288,672 | 91,020,130 | -1.56% |
| 2024-03-04 | 8.86 | 9.05 | 8.80 | 8.95 | 8.93 | qfq | 12,139,225 | 108,613,926 | 1.02% |
| 2024-03-01 | 8.83 | 8.89 | 8.75 | 8.86 | 8.84 | qfq | 9,561,165 | 84,351,419 | 0.23% |
| 2024-02-29 | 8.44 | 8.89 | 8.44 | 8.84 | 8.82 | qfq | 13,411,935 | 117,710,083 | 2.91% |
| 2024-02-28 | 8.77 | 9.04 | 8.58 | 8.59 | 8.57 | qfq | 18,216,732 | 161,004,917 | -1.94% |
| 2024-02-27 | 8.68 | 8.76 | 8.58 | 8.76 | 8.74 | qfq | 10,630,013 | 92,395,230 | 0.81% |
| 2024-02-26 | 8.51 | 8.82 | 8.51 | 8.69 | 8.67 | qfq | 14,552,777 | 125,981,036 | 2.12% |
| 2024-02-23 | 8.36 | 8.53 | 8.31 | 8.51 | 8.49 | qfq | 13,252,124 | 111,677,123 | 1.79% |
| 2024-02-22 | 8.32 | 8.39 | 8.26 | 8.36 | 8.34 | qfq | 9,693,328 | 80,622,476 | 0.48% |
| 2024-02-21 | 8.29 | 8.56 | 8.23 | 8.32 | 8.30 | qfq | 12,235,813 | 102,769,068 | -0.24% |
| 2024-02-20 | 8.30 | 8.45 | 8.22 | 8.34 | 8.32 | qfq | 9,633,447 | 80,357,595 | -0.36% |
| 2024-02-19 | 8.56 | 8.56 | 8.29 | 8.37 | 8.35 | qfq | 16,349,213 | 137,003,938 | -0.24% |
| 2024-02-08 | 8.20 | 8.86 | 8.10 | 8.39 | 8.37 | qfq | 28,547,934 | 245,523,020 | 1.94% |
| 2024-02-07 | 7.61 | 8.27 | 7.55 | 8.23 | 8.21 | qfq | 34,490,915 | 279,284,347 | 9.15% |
| 2024-02-06 | 6.81 | 7.54 | 6.76 | 7.54 | 7.52 | qfq | 19,068,350 | 139,504,767 | 10.07% |
| 2024-02-05 | 7.29 | 7.30 | 6.66 | 6.85 | 6.83 | qfq | 16,437,341 | 114,422,005 | -6.04% |
| 2024-02-02 | 7.49 | 7.58 | 7.04 | 7.29 | 7.27 | qfq | 14,133,095 | 103,661,088 | -2.15% |
| 2024-02-01 | 7.20 | 7.57 | 6.98 | 7.45 | 7.43 | qfq | 17,937,309 | 132,208,346 | 0.00% |
| 2024-01-31 | 8.09 | 8.09 | 7.45 | 7.45 | 7.43 | qfq | 23,550,480 | 176,927,686 | -10.02% |
| 2024-01-30 | 8.50 | 8.52 | 8.27 | 8.28 | 8.26 | qfq | 7,735,949 | 65,070,431 | -3.16% |
| 2024-01-29 | 8.63 | 8.73 | 8.51 | 8.55 | 8.53 | qfq | 6,720,799 | 57,640,392 | -0.70% |
| 2024-01-26 | 8.69 | 8.77 | 8.58 | 8.61 | 8.59 | qfq | 7,791,300 | 67,653,983 | -0.92% |
| 2024-01-25 | 8.50 | 8.73 | 8.43 | 8.69 | 8.67 | qfq | 9,424,497 | 81,265,771 | 2.36% |
| 2024-01-24 | 8.47 | 8.55 | 8.23 | 8.49 | 8.47 | qfq | 6,243,180 | 52,437,885 | 0.83% |
| 2024-01-23 | 8.27 | 8.50 | 8.15 | 8.42 | 8.40 | qfq | 7,680,498 | 63,913,148 | 2.06% |
| 2024-01-22 | 8.76 | 8.77 | 8.25 | 8.25 | 8.23 | qfq | 9,500,687 | 80,571,076 | -5.61% |
| 2024-01-19 | 8.78 | 8.84 | 8.69 | 8.74 | 8.72 | qfq | 5,152,428 | 45,161,295 | -0.46% |
| 2024-01-18 | 8.96 | 8.96 | 8.56 | 8.78 | 8.76 | qfq | 12,291,021 | 106,994,158 | -2.23% |
| 2024-01-17 | 9.15 | 9.18 | 8.97 | 8.98 | 8.96 | qfq | 6,567,956 | 59,712,620 | -2.18% |
| 2024-01-16 | 9.28 | 9.28 | 9.10 | 9.18 | 9.16 | qfq | 6,779,999 | 62,216,127 | -0.86% |
| 2024-01-15 | 9.27 | 9.32 | 9.18 | 9.26 | 9.24 | qfq | 5,457,098 | 50,522,552 | -0.11% |
| 2024-01-12 | 9.43 | 9.46 | 9.26 | 9.27 | 9.25 | qfq | 9,113,177 | 85,270,167 | -2.01% |
| 2024-01-11 | 9.48 | 9.56 | 9.42 | 9.46 | 9.44 | qfq | 6,427,991 | 60,941,722 | -0.11% |
| 2024-01-10 | 9.54 | 9.54 | 9.39 | 9.47 | 9.45 | qfq | 5,127,393 | 48,633,399 | 0.00% |
| 2024-01-09 | 9.43 | 9.56 | 9.39 | 9.47 | 9.45 | qfq | 5,695,064 | 53,969,724 | 0.42% |
| 2024-01-08 | 9.67 | 9.67 | 9.41 | 9.43 | 9.41 | qfq | 12,270,596 | 116,582,577 | -2.28% |
| 2024-01-05 | 9.73 | 9.76 | 9.63 | 9.65 | 9.63 | qfq | 10,119,870 | 98,026,492 | -0.92% |
| 2024-01-04 | 9.79 | 9.79 | 9.66 | 9.74 | 9.72 | qfq | 8,065,288 | 78,237,833 | -0.10% |
| 2024-01-03 | 9.70 | 9.82 | 9.67 | 9.75 | 9.73 | qfq | 8,966,507 | 87,392,716 | 0.31% |
| 2024-01-02 | 9.68 | 9.81 | 9.64 | 9.72 | 9.70 | qfq | 10,419,697 | 101,321,420 | 0.41% |
| 2023-12-29 | 9.71 | 9.77 | 9.66 | 9.68 | 9.66 | qfq | 11,775,464 | 114,162,821 | -0.31% |
| 2023-12-28 | 9.65 | 9.76 | 9.57 | 9.71 | 9.69 | qfq | 9,381,288 | 90,912,607 | 0.62% |
| 2023-12-27 | 9.66 | 9.69 | 9.51 | 9.65 | 9.63 | qfq | 6,291,225 | 60,387,268 | 0.21% |
| 2023-12-26 | 9.67 | 9.73 | 9.61 | 9.63 | 9.61 | qfq | 5,263,526 | 50,802,698 | -0.41% |
| 2023-12-25 | 9.65 | 9.72 | 9.63 | 9.67 | 9.65 | qfq | 4,978,163 | 48,159,200 | 0.10% |
| 2023-12-22 | 9.77 | 9.78 | 9.62 | 9.66 | 9.64 | qfq | 7,922,384 | 76,756,055 | -1.13% |
| 2023-12-21 | 9.76 | 9.80 | 9.61 | 9.77 | 9.75 | qfq | 8,442,574 | 81,985,997 | 0.10% |
| 2023-12-20 | 9.86 | 9.90 | 9.75 | 9.76 | 9.74 | qfq | 6,049,990 | 59,397,368 | -1.01% |
| 2023-12-19 | 9.92 | 9.93 | 9.80 | 9.86 | 9.83 | qfq | 8,041,133 | 79,135,777 | -0.50% |
| 2023-12-18 | 9.97 | 10.10 | 9.87 | 9.91 | 9.88 | qfq | 10,311,421 | 102,812,965 | -0.70% |
| 2023-12-15 | 9.88 | 10.08 | 9.88 | 9.98 | 9.95 | qfq | 11,312,000 | 113,149,190 | 0.30% |
| 2023-12-14 | 9.99 | 10.14 | 9.95 | 9.95 | 9.92 | qfq | 14,233,117 | 142,500,546 | -0.60% |
| 2023-12-13 | 9.80 | 10.42 | 9.78 | 10.01 | 9.98 | qfq | 40,104,738 | 408,112,582 | 2.56% |
| 2023-12-12 | 9.98 | 9.98 | 9.52 | 9.76 | 9.74 | qfq | 38,473,267 | 371,303,343 | -2.40% |
| 2023-12-11 | 9.92 | 10.05 | 9.70 | 10.00 | 9.97 | qfq | 26,323,673 | 259,673,441 | -0.30% |
| 2023-12-08 | 10.11 | 10.35 | 9.81 | 10.03 | 10.00 | qfq | 41,597,033 | 417,896,338 | -0.79% |
| 2023-12-07 | 10.22 | 10.32 | 10.08 | 10.11 | 10.08 | qfq | 23,283,904 | 236,622,231 | -1.08% |
| 2023-12-06 | 10.28 | 10.40 | 10.20 | 10.22 | 10.19 | qfq | 16,014,321 | 164,582,421 | -1.35% |
| 2023-12-05 | 10.35 | 10.65 | 10.35 | 10.36 | 10.33 | qfq | 16,358,816 | 171,576,404 | -0.48% |
| 2023-12-04 | 10.47 | 10.61 | 10.37 | 10.41 | 10.38 | qfq | 15,087,833 | 158,400,179 | -0.57% |
| 2023-12-01 | 10.35 | 10.58 | 10.32 | 10.47 | 10.44 | qfq | 13,365,418 | 140,010,151 | 1.06% |
| 2023-11-30 | 10.38 | 10.44 | 10.26 | 10.36 | 10.33 | qfq | 10,345,872 | 106,999,371 | -0.58% |
| 2023-11-29 | 10.49 | 10.60 | 10.38 | 10.42 | 10.39 | qfq | 13,802,500 | 144,615,806 | -0.95% |
| 2023-11-28 | 10.32 | 10.57 | 10.10 | 10.52 | 10.49 | qfq | 22,528,834 | 234,142,165 | 1.94% |
| 2023-11-27 | 10.62 | 10.64 | 10.29 | 10.32 | 10.29 | qfq | 26,339,712 | 274,021,333 | -3.37% |
| 2023-11-24 | 10.86 | 10.87 | 10.59 | 10.68 | 10.65 | qfq | 27,408,697 | 293,826,688 | -1.20% |
| 2023-11-23 | 10.90 | 11.00 | 10.66 | 10.81 | 10.78 | qfq | 39,586,810 | 428,547,241 | 1.03% |
| 2023-11-22 | 10.77 | 10.92 | 10.59 | 10.70 | 10.67 | qfq | 33,742,698 | 363,617,870 | -0.93% |
| 2023-11-21 | 10.55 | 10.93 | 10.48 | 10.80 | 10.77 | qfq | 55,728,327 | 600,422,428 | 3.05% |
| 2023-11-20 | 9.96 | 10.71 | 9.92 | 10.48 | 10.45 | qfq | 54,271,853 | 565,951,196 | 5.54% |
| 2023-11-17 | 9.77 | 9.94 | 9.74 | 9.93 | 9.90 | qfq | 9,756,148 | 96,295,332 | 1.64% |
| 2023-11-16 | 9.88 | 9.91 | 9.75 | 9.77 | 9.75 | qfq | 8,039,701 | 78,777,149 | -1.11% |
| 2023-11-15 | 9.91 | 9.95 | 9.83 | 9.88 | 9.85 | qfq | 8,478,947 | 83,779,511 | 0.30% |
| 2023-11-14 | 9.75 | 9.88 | 9.74 | 9.85 | 9.82 | qfq | 6,778,812 | 66,664,265 | 0.72% |
| 2023-11-13 | 9.83 | 9.90 | 9.69 | 9.78 | 9.76 | qfq | 7,125,797 | 69,475,879 | -0.51% |
| 2023-11-10 | 9.80 | 9.91 | 9.71 | 9.83 | 9.80 | qfq | 6,558,079 | 64,406,396 | -0.30% |
| 2023-11-09 | 9.96 | 10.09 | 9.83 | 9.86 | 9.83 | qfq | 9,587,501 | 95,124,202 | -0.60% |
| 2023-11-08 | 9.80 | 9.99 | 9.80 | 9.92 | 9.89 | qfq | 10,843,472 | 107,666,638 | 0.92% |
| 2023-11-07 | 9.80 | 9.87 | 9.76 | 9.83 | 9.80 | qfq | 6,578,383 | 64,630,973 | 0.00% |
| 2023-11-06 | 9.76 | 9.88 | 9.72 | 9.83 | 9.80 | qfq | 11,069,630 | 108,797,240 | 1.24% |
| 2023-11-03 | 9.62 | 9.78 | 9.60 | 9.71 | 9.69 | qfq | 7,388,460 | 71,730,155 | 0.94% |
| 2023-11-02 | 9.73 | 9.77 | 9.60 | 9.62 | 9.60 | qfq | 5,474,323 | 52,802,999 | -1.03% |
| 2023-11-01 | 9.75 | 9.78 | 9.54 | 9.72 | 9.70 | qfq | 9,312,109 | 89,925,819 | -0.21% |
| 2023-10-31 | 9.60 | 9.83 | 9.60 | 9.74 | 9.72 | qfq | 10,161,080 | 99,074,821 | -0.31% |
| 2023-10-30 | 9.68 | 9.87 | 9.68 | 9.77 | 9.75 | qfq | 8,841,265 | 86,548,724 | 0.62% |
| 2023-10-27 | 9.43 | 9.82 | 9.34 | 9.71 | 9.69 | qfq | 13,496,021 | 130,201,903 | 2.43% |
| 2023-10-26 | 9.44 | 9.50 | 9.30 | 9.48 | 9.46 | qfq | 5,711,283 | 53,640,849 | 0.11% |
| 2023-10-25 | 9.40 | 9.59 | 9.38 | 9.47 | 9.45 | qfq | 8,612,526 | 81,827,890 | 1.50% |
| 2023-10-24 | 9.36 | 9.46 | 9.20 | 9.33 | 9.31 | qfq | 7,739,654 | 71,935,163 | 0.00% |
| 2023-10-23 | 9.40 | 9.53 | 9.30 | 9.33 | 9.31 | qfq | 6,100,467 | 57,325,775 | -0.74% |
| 2023-10-20 | 9.47 | 9.50 | 9.38 | 9.40 | 9.38 | qfq | 6,872,535 | 64,837,959 | -0.95% |
| 2023-10-19 | 9.66 | 9.68 | 9.47 | 9.49 | 9.47 | qfq | 8,074,650 | 77,047,458 | -2.06% |
| 2023-10-18 | 9.90 | 9.94 | 9.69 | 9.69 | 9.67 | qfq | 8,527,060 | 83,151,966 | -2.52% |
| 2023-10-17 | 9.99 | 10.01 | 9.84 | 9.94 | 9.91 | qfq | 6,895,432 | 68,230,955 | -0.10% |
| 2023-10-16 | 10.08 | 10.19 | 9.91 | 9.95 | 9.92 | qfq | 8,643,807 | 86,420,503 | -1.29% |
| 2023-10-13 | 10.01 | 10.15 | 9.98 | 10.08 | 10.05 | qfq | 9,244,146 | 93,155,523 | 0.10% |
| 2023-10-12 | 9.88 | 10.20 | 9.88 | 10.07 | 10.04 | qfq | 16,103,907 | 162,295,192 | 2.44% |
| 2023-10-11 | 9.66 | 9.97 | 9.65 | 9.83 | 9.80 | qfq | 12,020,016 | 118,685,872 | 2.08% |
| 2023-10-10 | 9.73 | 9.74 | 9.63 | 9.63 | 9.61 | qfq | 5,984,287 | 57,830,891 | -1.03% |
| 2023-10-09 | 9.77 | 9.85 | 9.65 | 9.73 | 9.71 | qfq | 6,422,676 | 62,390,955 | -0.41% |
| 2023-09-28 | 9.86 | 9.88 | 9.77 | 9.77 | 9.75 | qfq | 5,881,321 | 57,761,605 | -0.91% |
| 2023-09-27 | 9.76 | 9.90 | 9.75 | 9.86 | 9.83 | qfq | 6,281,217 | 61,969,874 | 0.72% |
| 2023-09-26 | 9.87 | 9.90 | 9.76 | 9.79 | 9.77 | qfq | 4,772,487 | 46,767,098 | -1.11% |
| 2023-09-25 | 9.81 | 9.94 | 9.77 | 9.90 | 9.87 | qfq | 8,233,637 | 81,476,533 | 0.61% |
| 2023-09-22 | 9.74 | 9.85 | 9.65 | 9.84 | 9.81 | qfq | 6,517,066 | 63,531,660 | 1.03% |
| 2023-09-21 | 9.89 | 9.90 | 9.71 | 9.74 | 9.72 | qfq | 6,764,162 | 66,115,022 | -1.52% |
| 2023-09-20 | 9.87 | 9.93 | 9.84 | 9.89 | 9.86 | qfq | 9,176,061 | 90,774,683 | 0.00% |
| 2023-09-19 | 9.91 | 10.03 | 9.82 | 9.89 | 9.86 | qfq | 7,007,296 | 69,313,279 | -0.30% |
| 2023-09-18 | 9.80 | 9.94 | 9.72 | 9.92 | 9.89 | qfq | 11,363,228 | 112,241,402 | 1.33% |
| 2023-09-15 | 9.67 | 9.88 | 9.61 | 9.79 | 9.77 | qfq | 9,543,536 | 93,411,752 | 1.24% |
| 2023-09-14 | 9.64 | 9.68 | 9.54 | 9.67 | 9.65 | qfq | 6,295,421 | 60,623,278 | 0.42% |
| 2023-09-13 | 9.80 | 9.80 | 9.52 | 9.63 | 9.61 | qfq | 9,271,343 | 89,307,174 | -1.73% |
| 2023-09-12 | 9.62 | 9.85 | 9.58 | 9.80 | 9.78 | qfq | 12,161,343 | 118,627,832 | 1.87% |
| 2023-09-11 | 9.46 | 9.63 | 9.43 | 9.62 | 9.60 | qfq | 12,487,869 | 119,518,345 | 1.80% |
| 2023-09-08 | 9.25 | 9.49 | 9.23 | 9.45 | 9.43 | qfq | 12,236,660 | 115,351,833 | 2.16% |
| 2023-09-07 | 9.38 | 9.42 | 9.24 | 9.25 | 9.23 | qfq | 8,896,124 | 82,837,769 | -1.80% |
| 2023-09-06 | 9.41 | 9.44 | 9.34 | 9.42 | 9.40 | qfq | 6,245,722 | 58,605,138 | -0.21% |
| 2023-09-05 | 9.51 | 9.52 | 9.41 | 9.44 | 9.42 | qfq | 5,295,253 | 50,008,485 | -0.84% |
| 2023-09-04 | 9.40 | 9.52 | 9.38 | 9.52 | 9.50 | qfq | 6,915,141 | 65,448,244 | 1.49% |
| 2023-09-01 | 9.39 | 9.44 | 9.35 | 9.38 | 9.36 | qfq | 4,316,514 | 40,534,423 | -0.11% |
| 2023-08-31 | 9.44 | 9.53 | 9.35 | 9.39 | 9.37 | qfq | 13,554,101 | 127,424,073 | -0.95% |
| 2023-08-30 | 9.53 | 9.64 | 9.45 | 9.48 | 9.46 | qfq | 7,652,014 | 72,898,626 | -0.63% |
| 2023-08-29 | 9.33 | 9.58 | 9.32 | 9.54 | 9.52 | qfq | 9,417,934 | 89,368,568 | 1.92% |
| 2023-08-28 | 9.68 | 9.69 | 9.32 | 9.36 | 9.34 | qfq | 10,887,425 | 103,485,746 | 1.41% |
| 2023-08-25 | 9.28 | 9.43 | 9.20 | 9.23 | 9.21 | qfq | 7,672,571 | 71,579,073 | -0.54% |
| 2023-08-24 | 9.36 | 9.42 | 9.15 | 9.28 | 9.26 | qfq | 9,451,320 | 87,653,636 | -1.07% |
| 2023-08-23 | 9.76 | 9.78 | 9.33 | 9.38 | 9.36 | qfq | 14,084,197 | 133,592,473 | -3.89% |
| 2023-08-22 | 9.89 | 9.92 | 9.69 | 9.76 | 9.74 | qfq | 11,723,739 | 114,507,623 | -1.41% |
| 2023-08-21 | 9.94 | 10.02 | 9.88 | 9.90 | 9.87 | qfq | 7,689,171 | 76,439,212 | -0.50% |
| 2023-08-18 | 10.02 | 10.03 | 9.92 | 9.95 | 9.92 | qfq | 10,479,522 | 104,357,551 | -1.29% |
| 2023-08-17 | 10.16 | 10.18 | 9.97 | 10.08 | 10.05 | qfq | 21,545,889 | 216,127,194 | -2.04% |
| 2023-08-16 | 9.88 | 10.48 | 9.87 | 10.29 | 10.26 | qfq | 33,548,454 | 345,532,124 | 3.73% |
| 2023-08-15 | 9.90 | 9.96 | 9.85 | 9.92 | 9.89 | qfq | 6,919,237 | 68,440,763 | -0.20% |
| 2023-08-14 | 10.08 | 10.10 | 9.84 | 9.94 | 9.91 | qfq | 13,076,870 | 129,600,203 | -1.58% |
| 2023-08-11 | 10.01 | 10.30 | 10.00 | 10.10 | 10.07 | qfq | 21,665,395 | 220,180,648 | 1.00% |
| 2023-08-10 | 10.00 | 10.05 | 9.98 | 10.00 | 9.97 | qfq | 5,458,980 | 54,666,263 | 0.00% |
| 2023-08-09 | 9.90 | 10.06 | 9.89 | 10.00 | 9.97 | qfq | 8,877,430 | 88,647,646 | 0.91% |
| 2023-08-08 | 9.92 | 9.97 | 9.87 | 9.91 | 9.88 | qfq | 6,751,679 | 66,924,418 | -0.20% |
| 2023-08-07 | 9.94 | 9.98 | 9.86 | 9.93 | 9.90 | qfq | 7,760,383 | 76,941,492 | -0.60% |
| 2023-08-04 | 10.13 | 10.13 | 9.98 | 9.99 | 9.96 | qfq | 7,810,259 | 78,323,486 | -0.99% |
| 2023-08-03 | 9.92 | 10.10 | 9.90 | 10.09 | 10.06 | qfq | 9,936,011 | 99,781,061 | 1.61% |
| 2023-08-02 | 10.00 | 10.01 | 9.90 | 9.93 | 9.90 | qfq | 8,529,400 | 84,796,809 | -0.90% |
| 2023-08-01 | 10.12 | 10.14 | 10.00 | 10.02 | 9.99 | qfq | 9,931,084 | 99,750,434 | -1.09% |
| 2023-07-31 | 10.07 | 10.15 | 10.06 | 10.13 | 10.10 | qfq | 10,681,287 | 108,029,658 | 0.40% |
| 2023-07-28 | 10.03 | 10.11 | 9.99 | 10.09 | 10.06 | qfq | 8,396,093 | 84,482,341 | 0.50% |
| 2023-07-27 | 10.10 | 10.13 | 10.00 | 10.04 | 10.01 | qfq | 8,175,196 | 82,204,988 | -0.30% |
| 2023-07-26 | 10.01 | 10.09 | 9.96 | 10.07 | 10.04 | qfq | 10,484,569 | 105,356,484 | 0.70% |
| 2023-07-25 | 9.98 | 10.02 | 9.94 | 10.00 | 9.97 | qfq | 9,423,789 | 94,081,487 | 0.60% |
| 2023-07-24 | 9.90 | 9.98 | 9.86 | 9.94 | 9.91 | qfq | 6,346,203 | 63,093,174 | 0.40% |
| 2023-07-21 | 9.81 | 9.95 | 9.76 | 9.90 | 9.87 | qfq | 8,642,592 | 85,465,490 | 1.33% |
| 2023-07-20 | 9.79 | 9.88 | 9.77 | 9.77 | 9.75 | qfq | 6,459,173 | 63,497,979 | 0.00% |
| 2023-07-19 | 9.80 | 9.82 | 9.73 | 9.77 | 9.75 | qfq | 4,160,780 | 40,610,178 | -0.31% |
| 2023-07-18 | 9.78 | 9.83 | 9.73 | 9.80 | 9.78 | qfq | 4,906,655 | 47,968,977 | 0.20% |