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
海翔药业002099.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）42,001,935
成交额（元）213,599,916
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 | 5.35 | 5.39 | 4.91 | 5.00 | 5.00 | qfq | 42,001,935 | 213,599,916 | -7.06% |
| 2026-07-16 | 5.23 | 5.40 | 5.15 | 5.38 | 5.38 | qfq | 29,636,435 | 157,657,589 | 2.09% |
| 2026-07-15 | 5.10 | 5.36 | 5.03 | 5.27 | 5.27 | qfq | 36,744,724 | 191,677,163 | 0.19% |
| 2026-07-14 | 5.16 | 5.32 | 5.11 | 5.26 | 5.26 | qfq | 20,012,696 | 104,848,783 | 1.74% |
| 2026-07-13 | 5.23 | 5.32 | 5.14 | 5.17 | 5.17 | qfq | 20,631,711 | 107,368,783 | -1.34% |
| 2026-07-10 | 5.10 | 5.34 | 5.04 | 5.24 | 5.24 | qfq | 24,551,564 | 128,864,967 | 2.34% |
| 2026-07-09 | 5.10 | 5.23 | 5.07 | 5.12 | 5.12 | qfq | 13,930,600 | 71,270,328 | -0.58% |
| 2026-07-08 | 5.23 | 5.29 | 5.10 | 5.15 | 5.15 | qfq | 15,509,934 | 80,266,358 | -2.09% |
| 2026-07-07 | 5.35 | 5.40 | 5.17 | 5.26 | 5.26 | qfq | 17,656,100 | 92,834,087 | -2.95% |
| 2026-07-06 | 5.45 | 5.55 | 5.36 | 5.42 | 5.42 | qfq | 23,302,400 | 127,326,174 | -0.91% |
| 2026-07-03 | 5.43 | 5.52 | 5.29 | 5.47 | 5.47 | qfq | 20,396,119 | 110,050,367 | 1.48% |
| 2026-07-02 | 5.43 | 5.58 | 5.37 | 5.39 | 5.39 | qfq | 24,002,486 | 131,073,765 | -0.74% |
| 2026-07-01 | 5.25 | 5.60 | 5.15 | 5.43 | 5.43 | qfq | 29,520,938 | 158,372,672 | 2.84% |
| 2026-06-30 | 5.27 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 18,140,800 | 96,005,976 | -0.75% |
| 2026-06-29 | 5.16 | 5.44 | 5.04 | 5.32 | 5.32 | qfq | 27,318,634 | 143,684,135 | 2.50% |
| 2026-06-26 | 5.37 | 5.45 | 5.04 | 5.19 | 5.19 | qfq | 31,218,260 | 161,703,456 | -3.53% |
| 2026-06-25 | 5.12 | 5.48 | 4.98 | 5.38 | 5.38 | qfq | 37,349,916 | 194,270,446 | 4.26% |
| 2026-06-24 | 5.37 | 5.38 | 5.16 | 5.16 | 5.16 | qfq | 19,687,726 | 103,152,748 | -3.01% |
| 2026-06-23 | 5.16 | 5.49 | 5.16 | 5.32 | 5.32 | qfq | 27,670,105 | 147,899,317 | 2.70% |
| 2026-06-22 | 4.98 | 5.19 | 4.87 | 5.18 | 5.18 | qfq | 28,966,239 | 146,538,500 | 4.02% |
| 2026-06-18 | 5.16 | 5.16 | 4.98 | 4.98 | 4.98 | qfq | 20,815,917 | 105,240,028 | -3.11% |
| 2026-06-17 | 5.28 | 5.32 | 5.10 | 5.14 | 5.14 | qfq | 18,678,400 | 97,115,271 | -2.65% |
| 2026-06-16 | 5.38 | 5.39 | 5.24 | 5.28 | 5.28 | qfq | 13,162,900 | 69,474,603 | -2.40% |
| 2026-06-15 | 5.36 | 5.52 | 5.29 | 5.41 | 5.41 | qfq | 19,173,000 | 103,416,185 | 0.74% |
| 2026-06-12 | 5.34 | 5.42 | 5.17 | 5.37 | 5.37 | qfq | 19,915,294 | 105,776,256 | 0.37% |
| 2026-06-11 | 5.18 | 5.42 | 5.13 | 5.35 | 5.35 | qfq | 23,122,184 | 121,965,761 | 2.69% |
| 2026-06-10 | 5.18 | 5.23 | 5.12 | 5.21 | 5.21 | qfq | 17,188,819 | 88,917,170 | 0.00% |
| 2026-06-09 | 5.30 | 5.32 | 5.16 | 5.21 | 5.21 | qfq | 21,899,862 | 114,496,011 | -1.70% |
| 2026-06-08 | 5.44 | 5.57 | 5.22 | 5.30 | 5.30 | qfq | 26,029,260 | 139,795,369 | -5.02% |
| 2026-06-05 | 5.79 | 5.84 | 5.55 | 5.58 | 5.58 | qfq | 28,575,234 | 161,695,749 | -2.45% |
| 2026-06-04 | 5.82 | 5.82 | 5.66 | 5.72 | 5.72 | qfq | 18,773,400 | 107,406,478 | -0.87% |
| 2026-06-03 | 5.99 | 6.04 | 5.73 | 5.77 | 5.77 | qfq | 34,516,759 | 201,082,814 | -3.35% |
| 2026-06-02 | 6.15 | 6.35 | 5.94 | 5.97 | 5.97 | qfq | 61,819,950 | 380,866,433 | -1.65% |
| 2026-06-01 | 5.52 | 6.07 | 5.48 | 6.07 | 6.07 | qfq | 54,530,498 | 321,150,043 | 9.96% |
| 2026-05-29 | 5.41 | 5.58 | 5.35 | 5.52 | 5.52 | qfq | 18,547,100 | 101,600,350 | 2.03% |
| 2026-05-28 | 5.35 | 5.55 | 5.34 | 5.41 | 5.41 | qfq | 17,310,405 | 94,337,577 | 1.12% |
| 2026-05-27 | 5.48 | 5.51 | 5.33 | 5.35 | 5.35 | qfq | 13,750,200 | 74,094,191 | -2.37% |
| 2026-05-26 | 5.63 | 5.64 | 5.40 | 5.48 | 5.48 | qfq | 15,018,925 | 82,137,278 | -2.14% |
| 2026-05-25 | 5.59 | 5.72 | 5.53 | 5.60 | 5.60 | qfq | 17,688,379 | 99,516,708 | 1.27% |
| 2026-05-22 | 5.60 | 5.60 | 5.50 | 5.53 | 5.53 | qfq | 15,222,700 | 84,486,492 | -0.54% |
| 2026-05-21 | 5.69 | 5.80 | 5.56 | 5.56 | 5.56 | qfq | 15,615,300 | 88,700,703 | -2.28% |
| 2026-05-20 | 5.75 | 5.76 | 5.65 | 5.69 | 5.69 | qfq | 11,103,276 | 63,174,417 | -1.73% |
| 2026-05-19 | 5.84 | 5.93 | 5.68 | 5.79 | 5.79 | qfq | 22,045,477 | 128,002,653 | -1.70% |
| 2026-05-18 | 5.67 | 5.93 | 5.54 | 5.89 | 5.89 | qfq | 32,801,052 | 188,512,228 | 3.88% |
| 2026-05-15 | 5.71 | 5.73 | 5.60 | 5.67 | 5.67 | qfq | 20,202,180 | 114,663,846 | -1.05% |
| 2026-05-14 | 5.98 | 5.98 | 5.72 | 5.73 | 5.73 | qfq | 31,383,400 | 182,222,484 | -4.18% |
| 2026-05-13 | 6.07 | 6.11 | 5.97 | 5.98 | 5.98 | qfq | 26,290,766 | 158,022,805 | -1.97% |
| 2026-05-12 | 6.11 | 6.19 | 5.98 | 6.10 | 6.10 | qfq | 43,270,958 | 262,561,463 | -0.97% |
| 2026-05-11 | 6.11 | 6.19 | 6.08 | 6.16 | 6.16 | qfq | 28,374,173 | 174,349,336 | 0.98% |
| 2026-05-08 | 6.15 | 6.17 | 6.02 | 6.10 | 6.10 | qfq | 26,635,482 | 161,979,516 | -0.49% |
| 2026-05-07 | 6.26 | 6.29 | 6.08 | 6.13 | 6.13 | qfq | 32,861,597 | 201,853,403 | -1.92% |
| 2026-05-06 | 6.33 | 6.45 | 6.25 | 6.25 | 6.25 | qfq | 35,339,734 | 223,437,699 | -1.42% |
| 2026-04-30 | 6.48 | 6.55 | 6.28 | 6.34 | 6.34 | qfq | 48,161,152 | 308,625,816 | -3.65% |
| 2026-04-29 | 6.60 | 6.79 | 6.58 | 6.58 | 6.58 | qfq | 53,785,364 | 355,104,875 | -9.99% |
| 2026-04-28 | 7.24 | 7.35 | 7.19 | 7.31 | 7.31 | qfq | 25,439,800 | 184,943,680 | 1.39% |
| 2026-04-27 | 7.05 | 7.35 | 7.03 | 7.21 | 7.21 | qfq | 38,171,303 | 275,315,723 | 3.44% |
| 2026-04-24 | 6.87 | 7.11 | 6.86 | 6.97 | 6.97 | qfq | 17,577,803 | 122,587,772 | 0.58% |
| 2026-04-23 | 7.06 | 7.13 | 6.92 | 6.93 | 6.93 | qfq | 18,228,297 | 127,535,665 | -1.70% |
| 2026-04-22 | 7.15 | 7.19 | 7.01 | 7.05 | 7.05 | qfq | 21,425,519 | 151,373,309 | -1.67% |
| 2026-04-21 | 7.25 | 7.29 | 7.15 | 7.17 | 7.17 | qfq | 17,910,020 | 129,066,278 | -1.65% |
| 2026-04-20 | 7.17 | 7.65 | 7.17 | 7.29 | 7.29 | qfq | 36,446,577 | 267,879,739 | 1.82% |
| 2026-04-17 | 7.07 | 7.37 | 7.01 | 7.16 | 7.16 | qfq | 30,396,701 | 219,819,284 | 1.13% |
| 2026-04-16 | 7.08 | 7.13 | 6.98 | 7.08 | 7.08 | qfq | 17,956,709 | 127,052,758 | -0.42% |
| 2026-04-15 | 7.22 | 7.25 | 7.06 | 7.11 | 7.11 | qfq | 17,623,444 | 125,505,555 | -1.25% |
| 2026-04-14 | 7.35 | 7.41 | 7.09 | 7.20 | 7.20 | qfq | 23,623,301 | 170,044,906 | -1.91% |
| 2026-04-13 | 7.33 | 7.40 | 7.19 | 7.34 | 7.34 | qfq | 25,431,744 | 186,106,836 | 0.41% |
| 2026-04-10 | 7.23 | 7.40 | 7.17 | 7.31 | 7.31 | qfq | 35,907,562 | 262,711,270 | 2.67% |
| 2026-04-09 | 7.04 | 7.17 | 7.02 | 7.12 | 7.12 | qfq | 18,308,686 | 129,957,370 | 0.14% |
| 2026-04-08 | 7.14 | 7.21 | 7.03 | 7.11 | 7.11 | qfq | 26,344,224 | 187,028,932 | 1.28% |
| 2026-04-07 | 6.81 | 7.08 | 6.74 | 7.02 | 7.02 | qfq | 27,385,724 | 190,885,877 | 3.08% |
| 2026-04-03 | 7.22 | 7.23 | 6.76 | 6.81 | 6.81 | qfq | 44,591,872 | 309,367,091 | -6.58% |
| 2026-04-02 | 7.25 | 7.36 | 7.20 | 7.29 | 7.29 | qfq | 29,824,963 | 216,845,456 | 0.28% |
| 2026-04-01 | 7.17 | 7.35 | 7.15 | 7.27 | 7.27 | qfq | 35,175,462 | 254,916,636 | 2.25% |
| 2026-03-31 | 7.25 | 7.32 | 7.09 | 7.11 | 7.11 | qfq | 30,914,161 | 222,114,208 | -0.97% |
| 2026-03-30 | 7.11 | 7.32 | 6.94 | 7.18 | 7.18 | qfq | 37,636,280 | 266,954,715 | 0.14% |
| 2026-03-27 | 6.85 | 7.28 | 6.82 | 7.17 | 7.17 | qfq | 28,839,936 | 205,237,671 | 3.46% |
| 2026-03-26 | 6.91 | 7.08 | 6.86 | 6.93 | 6.93 | qfq | 19,381,100 | 134,894,177 | -0.14% |
| 2026-03-25 | 6.82 | 7.00 | 6.78 | 6.94 | 6.94 | qfq | 25,095,428 | 173,242,977 | 0.87% |
| 2026-03-24 | 6.53 | 6.93 | 6.45 | 6.88 | 6.88 | qfq | 37,212,417 | 248,461,333 | 7.00% |
| 2026-03-23 | 6.60 | 6.76 | 6.35 | 6.43 | 6.43 | qfq | 27,631,953 | 181,178,700 | -4.46% |
| 2026-03-20 | 6.91 | 6.99 | 6.72 | 6.73 | 6.73 | qfq | 19,672,187 | 134,920,466 | -2.46% |
| 2026-03-19 | 7.13 | 7.16 | 6.86 | 6.90 | 6.90 | qfq | 26,028,500 | 182,048,402 | -4.17% |
| 2026-03-18 | 7.13 | 7.24 | 7.09 | 7.20 | 7.20 | qfq | 18,314,311 | 131,260,058 | 0.98% |
| 2026-03-17 | 7.26 | 7.28 | 7.12 | 7.13 | 7.13 | qfq | 22,300,506 | 160,555,496 | -1.79% |
| 2026-03-16 | 7.37 | 7.40 | 7.15 | 7.26 | 7.26 | qfq | 29,658,482 | 214,980,528 | -1.63% |
| 2026-03-13 | 7.51 | 7.63 | 7.37 | 7.38 | 7.38 | qfq | 32,085,308 | 240,221,586 | -1.34% |
| 2026-03-12 | 7.54 | 7.62 | 7.37 | 7.48 | 7.48 | qfq | 22,875,665 | 171,511,822 | -0.93% |
| 2026-03-11 | 7.49 | 7.58 | 7.39 | 7.55 | 7.55 | qfq | 33,192,469 | 248,566,945 | 1.21% |
| 2026-03-10 | 7.60 | 7.75 | 7.43 | 7.46 | 7.46 | qfq | 34,560,411 | 261,459,575 | -0.93% |
| 2026-03-09 | 7.30 | 7.54 | 7.17 | 7.53 | 7.53 | qfq | 38,407,894 | 282,251,749 | 0.40% |
| 2026-03-06 | 7.26 | 7.54 | 7.20 | 7.50 | 7.50 | qfq | 34,777,036 | 257,971,346 | 2.32% |
| 2026-03-05 | 7.64 | 7.70 | 7.22 | 7.33 | 7.33 | qfq | 50,908,399 | 376,941,810 | -3.93% |
| 2026-03-04 | 7.36 | 7.70 | 7.30 | 7.63 | 7.63 | qfq | 46,240,212 | 350,619,925 | 2.42% |
| 2026-03-03 | 7.93 | 8.03 | 7.40 | 7.45 | 7.45 | qfq | 72,784,599 | 553,758,352 | -6.76% |
| 2026-03-02 | 7.95 | 8.06 | 7.72 | 7.99 | 7.99 | qfq | 83,308,230 | 657,442,446 | -1.36% |
| 2026-02-27 | 8.33 | 8.40 | 7.95 | 8.10 | 8.10 | qfq | 149,742,730 | 1,210,490,506 | -8.27% |
| 2026-02-26 | 8.27 | 8.83 | 8.27 | 8.83 | 8.83 | qfq | 43,227,887 | 376,102,444 | 9.96% |
| 2026-02-25 | 7.72 | 8.25 | 7.52 | 8.03 | 8.03 | qfq | 94,236,896 | 743,630,168 | 4.69% |
| 2026-02-24 | 7.65 | 7.81 | 7.49 | 7.67 | 7.67 | qfq | 85,515,223 | 654,920,528 | 2.54% |
| 2026-02-13 | 8.29 | 8.37 | 7.46 | 7.48 | 7.48 | qfq | 106,575,136 | 824,012,786 | -9.77% |
| 2026-02-12 | 7.99 | 8.54 | 7.99 | 8.29 | 8.29 | qfq | 111,397,986 | 926,498,069 | 1.10% |
| 2026-02-11 | 8.51 | 8.69 | 8.17 | 8.20 | 8.20 | qfq | 157,168,983 | 1,318,953,274 | -2.15% |
| 2026-02-10 | 8.26 | 9.09 | 7.96 | 8.38 | 8.38 | qfq | 251,951,972 | 2,162,311,583 | 1.45% |
| 2026-02-09 | 8.26 | 8.26 | 7.83 | 8.26 | 8.26 | qfq | 110,838,630 | 909,991,383 | 9.99% |
| 2026-02-06 | 6.88 | 7.51 | 6.77 | 7.51 | 7.51 | qfq | 101,134,288 | 736,110,808 | 9.96% |
| 2026-02-05 | 6.98 | 7.05 | 6.82 | 6.83 | 6.83 | qfq | 30,382,603 | 209,999,545 | -2.15% |
| 2026-02-04 | 6.88 | 7.29 | 6.85 | 6.98 | 6.98 | qfq | 67,929,975 | 479,885,461 | 0.87% |
| 2026-02-03 | 6.96 | 6.99 | 6.60 | 6.92 | 6.92 | qfq | 74,707,162 | 509,109,951 | 1.62% |
| 2026-02-02 | 6.30 | 6.96 | 6.25 | 6.81 | 6.81 | qfq | 101,870,420 | 688,427,534 | 7.58% |
| 2026-01-30 | 6.35 | 6.54 | 6.32 | 6.33 | 6.33 | qfq | 22,528,112 | 144,300,728 | -1.25% |
| 2026-01-29 | 6.22 | 6.42 | 6.14 | 6.41 | 6.41 | qfq | 31,070,495 | 195,534,814 | 0.94% |
| 2026-01-28 | 6.27 | 6.47 | 6.22 | 6.35 | 6.35 | qfq | 33,692,805 | 214,185,701 | 1.28% |
| 2026-01-27 | 6.42 | 6.42 | 6.18 | 6.27 | 6.27 | qfq | 21,742,776 | 135,983,107 | -2.03% |
| 2026-01-26 | 6.54 | 6.56 | 6.35 | 6.40 | 6.40 | qfq | 23,208,700 | 148,642,001 | -2.59% |
| 2026-01-23 | 6.44 | 6.64 | 6.44 | 6.57 | 6.57 | qfq | 24,261,309 | 158,486,666 | 2.18% |
| 2026-01-22 | 6.37 | 6.49 | 6.31 | 6.43 | 6.43 | qfq | 16,768,834 | 107,594,426 | 0.94% |
| 2026-01-21 | 6.41 | 6.47 | 6.35 | 6.37 | 6.37 | qfq | 16,543,517 | 105,929,613 | -1.39% |
| 2026-01-20 | 6.56 | 6.59 | 6.41 | 6.46 | 6.46 | qfq | 19,903,391 | 128,800,595 | -1.22% |
| 2026-01-19 | 6.50 | 6.56 | 6.42 | 6.54 | 6.54 | qfq | 19,670,456 | 128,021,980 | 0.31% |
| 2026-01-16 | 6.74 | 6.75 | 6.49 | 6.52 | 6.52 | qfq | 20,702,525 | 135,877,358 | -2.54% |
| 2026-01-15 | 6.87 | 6.91 | 6.61 | 6.69 | 6.69 | qfq | 29,121,624 | 196,091,178 | -3.88% |
| 2026-01-14 | 7.15 | 7.19 | 6.80 | 6.96 | 6.96 | qfq | 50,094,342 | 350,153,448 | -2.25% |
| 2026-01-13 | 7.56 | 7.71 | 7.07 | 7.12 | 7.12 | qfq | 50,256,933 | 365,786,124 | -3.78% |
| 2026-01-12 | 7.24 | 7.51 | 7.12 | 7.40 | 7.40 | qfq | 58,292,474 | 427,938,910 | 3.06% |
| 2026-01-09 | 7.01 | 7.43 | 7.00 | 7.18 | 7.18 | qfq | 70,496,095 | 510,316,923 | 4.66% |
| 2026-01-08 | 6.65 | 6.87 | 6.52 | 6.86 | 6.86 | qfq | 39,872,198 | 267,382,994 | 2.85% |
| 2026-01-07 | 6.51 | 6.85 | 6.36 | 6.67 | 6.67 | qfq | 49,337,488 | 325,536,945 | 2.46% |
| 2026-01-06 | 6.46 | 6.58 | 6.36 | 6.51 | 6.51 | qfq | 33,768,000 | 217,912,358 | 1.24% |
| 2026-01-05 | 6.27 | 6.72 | 6.27 | 6.43 | 6.43 | qfq | 45,916,038 | 297,668,418 | 3.04% |
| 2025-12-31 | 6.44 | 6.49 | 6.05 | 6.24 | 6.24 | qfq | 50,436,821 | 314,106,521 | -4.15% |
| 2025-12-30 | 6.32 | 6.79 | 6.29 | 6.51 | 6.51 | qfq | 72,052,239 | 474,889,849 | 5.51% |
| 2025-12-29 | 6.37 | 6.39 | 6.09 | 6.17 | 6.17 | qfq | 51,936,788 | 322,731,217 | 3.35% |
| 2025-12-26 | 6.11 | 6.11 | 5.95 | 5.97 | 5.97 | qfq | 13,469,800 | 81,025,029 | -2.29% |
| 2025-12-25 | 6.02 | 6.27 | 5.95 | 6.11 | 6.11 | qfq | 19,247,800 | 117,422,233 | 1.50% |
| 2025-12-24 | 6.06 | 6.11 | 5.93 | 6.02 | 6.02 | qfq | 11,277,997 | 67,793,572 | -0.99% |
| 2025-12-23 | 6.00 | 6.21 | 5.96 | 6.08 | 6.08 | qfq | 13,902,078 | 84,770,268 | 1.00% |
| 2025-12-22 | 5.98 | 6.04 | 5.92 | 6.02 | 6.02 | qfq | 9,402,500 | 56,353,675 | 0.33% |
| 2025-12-19 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | qfq | 9,611,054 | 57,697,743 | 0.50% |
| 2025-12-18 | 5.87 | 6.04 | 5.84 | 5.97 | 5.97 | qfq | 15,080,600 | 89,615,483 | 2.40% |
| 2025-12-17 | 5.74 | 5.90 | 5.73 | 5.83 | 5.83 | qfq | 11,865,400 | 69,064,191 | 1.39% |
| 2025-12-16 | 5.86 | 5.88 | 5.66 | 5.75 | 5.75 | qfq | 15,003,212 | 86,306,932 | -1.88% |
| 2025-12-15 | 5.91 | 5.93 | 5.85 | 5.86 | 5.86 | qfq | 10,600,838 | 62,351,158 | -1.51% |
| 2025-12-12 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | qfq | 11,171,436 | 66,684,336 | -1.16% |
| 2025-12-11 | 6.18 | 6.21 | 5.92 | 6.02 | 6.02 | qfq | 18,023,433 | 108,809,257 | -0.66% |
| 2025-12-10 | 6.33 | 6.43 | 6.05 | 6.06 | 6.06 | qfq | 28,928,000 | 179,146,385 | -3.19% |
| 2025-12-09 | 6.28 | 6.33 | 6.18 | 6.26 | 6.26 | qfq | 11,889,500 | 74,253,109 | -0.32% |
| 2025-12-08 | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | qfq | 13,857,340 | 86,398,864 | 2.28% |
| 2025-12-05 | 6.17 | 6.22 | 6.06 | 6.14 | 6.14 | qfq | 9,243,367 | 56,513,608 | -0.65% |
| 2025-12-04 | 6.14 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 10,783,600 | 66,535,858 | 0.49% |
| 2025-12-03 | 6.22 | 6.24 | 6.13 | 6.15 | 6.15 | qfq | 9,925,960 | 61,169,342 | -1.13% |
| 2025-12-02 | 6.22 | 6.25 | 6.14 | 6.22 | 6.22 | qfq | 8,548,541 | 53,009,233 | -0.16% |
| 2025-12-01 | 6.25 | 6.33 | 6.19 | 6.23 | 6.23 | qfq | 11,065,800 | 69,430,159 | -0.16% |
| 2025-11-28 | 6.18 | 6.25 | 6.12 | 6.24 | 6.24 | qfq | 11,090,400 | 68,787,939 | 0.97% |
| 2025-11-27 | 6.22 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 8,990,900 | 55,562,862 | 0.32% |
| 2025-11-26 | 6.23 | 6.36 | 6.14 | 6.16 | 6.16 | qfq | 12,071,400 | 75,199,920 | -1.12% |
| 2025-11-25 | 6.09 | 6.31 | 6.09 | 6.23 | 6.23 | qfq | 17,361,600 | 107,976,920 | 3.49% |
| 2025-11-24 | 5.88 | 6.20 | 5.88 | 6.02 | 6.02 | qfq | 17,030,623 | 103,360,407 | 2.56% |
| 2025-11-21 | 6.16 | 6.21 | 5.83 | 5.87 | 5.87 | qfq | 16,421,044 | 97,585,040 | -4.71% |
| 2025-11-20 | 6.16 | 6.23 | 6.11 | 6.16 | 6.16 | qfq | 9,098,317 | 56,068,317 | 0.00% |
| 2025-11-19 | 6.32 | 6.34 | 6.14 | 6.16 | 6.16 | qfq | 11,712,000 | 72,738,236 | -2.38% |
| 2025-11-18 | 6.34 | 6.41 | 6.25 | 6.31 | 6.31 | qfq | 12,301,727 | 77,601,807 | -0.94% |
| 2025-11-17 | 6.34 | 6.44 | 6.30 | 6.37 | 6.37 | qfq | 21,052,950 | 133,938,672 | 1.11% |
| 2025-11-14 | 6.31 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 16,901,100 | 107,229,592 | -0.16% |
| 2025-11-13 | 6.28 | 6.33 | 6.23 | 6.31 | 6.31 | qfq | 13,948,400 | 87,843,154 | 0.96% |
| 2025-11-12 | 6.41 | 6.41 | 6.24 | 6.25 | 6.25 | qfq | 16,310,321 | 102,738,123 | -2.34% |
| 2025-11-11 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | qfq | 15,546,077 | 99,072,561 | 0.31% |
| 2025-11-10 | 6.33 | 6.44 | 6.25 | 6.38 | 6.38 | qfq | 21,303,478 | 135,082,402 | 0.63% |
| 2025-11-07 | 6.25 | 6.37 | 6.22 | 6.34 | 6.34 | qfq | 25,098,700 | 158,798,240 | 1.44% |
| 2025-11-06 | 6.28 | 6.35 | 6.17 | 6.25 | 6.25 | qfq | 22,770,800 | 142,070,380 | -1.42% |
| 2025-11-05 | 6.19 | 6.40 | 6.12 | 6.34 | 6.34 | qfq | 34,710,047 | 218,217,645 | 1.60% |
| 2025-11-04 | 6.38 | 6.44 | 6.19 | 6.24 | 6.24 | qfq | 51,674,766 | 323,816,702 | -1.11% |
| 2025-11-03 | 5.82 | 6.31 | 5.73 | 6.31 | 6.31 | qfq | 51,435,890 | 315,047,798 | 9.93% |
| 2025-10-31 | 5.52 | 5.76 | 5.52 | 5.74 | 5.74 | qfq | 14,028,494 | 79,569,347 | 3.99% |
| 2025-10-30 | 5.65 | 5.66 | 5.52 | 5.52 | 5.52 | qfq | 11,173,577 | 62,173,662 | -2.65% |
| 2025-10-29 | 5.70 | 5.70 | 5.59 | 5.67 | 5.67 | qfq | 10,138,549 | 57,233,693 | -0.70% |
| 2025-10-28 | 5.70 | 5.76 | 5.67 | 5.71 | 5.71 | qfq | 8,586,422 | 49,087,539 | 0.35% |
| 2025-10-27 | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | qfq | 9,521,253 | 54,279,421 | -0.52% |
| 2025-10-24 | 5.79 | 5.85 | 5.70 | 5.72 | 5.72 | qfq | 7,973,634 | 45,927,905 | -0.87% |
| 2025-10-23 | 5.81 | 5.81 | 5.68 | 5.77 | 5.77 | qfq | 8,930,027 | 51,165,446 | -0.69% |
| 2025-10-22 | 5.80 | 5.87 | 5.79 | 5.81 | 5.81 | qfq | 8,410,595 | 48,986,606 | -0.85% |
| 2025-10-21 | 5.78 | 5.88 | 5.74 | 5.86 | 5.86 | qfq | 14,215,466 | 82,540,210 | 2.09% |
| 2025-10-20 | 5.60 | 5.83 | 5.59 | 5.74 | 5.74 | qfq | 12,408,211 | 71,071,416 | 2.50% |
| 2025-10-17 | 5.70 | 5.76 | 5.59 | 5.60 | 5.60 | qfq | 8,586,600 | 48,676,836 | -1.93% |
| 2025-10-16 | 5.71 | 5.74 | 5.66 | 5.71 | 5.71 | qfq | 7,702,000 | 43,877,372 | -0.17% |
| 2025-10-15 | 5.66 | 5.76 | 5.62 | 5.72 | 5.72 | qfq | 9,455,800 | 53,975,542 | 1.24% |
| 2025-10-14 | 5.79 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 12,779,577 | 72,892,630 | -2.08% |
| 2025-10-13 | 5.75 | 5.84 | 5.68 | 5.77 | 5.77 | qfq | 12,593,867 | 72,450,504 | -1.37% |
| 2025-10-10 | 5.83 | 5.99 | 5.81 | 5.85 | 5.85 | qfq | 13,670,900 | 80,571,095 | 0.00% |
| 2025-10-09 | 5.71 | 5.99 | 5.68 | 5.85 | 5.85 | qfq | 24,949,193 | 146,287,674 | 2.99% |
| 2025-09-30 | 5.71 | 5.73 | 5.66 | 5.68 | 5.68 | qfq | 8,617,000 | 49,021,828 | -0.53% |
| 2025-09-29 | 5.67 | 5.77 | 5.55 | 5.71 | 5.71 | qfq | 13,785,300 | 78,132,757 | 0.88% |
| 2025-09-26 | 5.74 | 5.76 | 5.59 | 5.66 | 5.66 | qfq | 13,515,529 | 76,536,724 | -1.57% |
| 2025-09-25 | 5.92 | 5.92 | 5.72 | 5.75 | 5.75 | qfq | 22,464,438 | 130,533,940 | -3.20% |
| 2025-09-24 | 5.88 | 5.96 | 5.78 | 5.94 | 5.94 | qfq | 13,388,700 | 78,935,984 | 1.02% |
| 2025-09-23 | 6.21 | 6.22 | 5.78 | 5.88 | 5.88 | qfq | 29,024,975 | 171,549,274 | -4.85% |
| 2025-09-22 | 6.34 | 6.38 | 6.17 | 6.18 | 6.18 | qfq | 13,747,898 | 85,656,830 | -2.52% |
| 2025-09-19 | 6.36 | 6.48 | 6.26 | 6.34 | 6.34 | qfq | 17,243,700 | 109,645,105 | -0.31% |
| 2025-09-18 | 6.42 | 6.48 | 6.27 | 6.36 | 6.36 | qfq | 19,046,061 | 121,131,320 | -0.63% |
| 2025-09-17 | 6.52 | 6.53 | 6.37 | 6.40 | 6.40 | qfq | 14,170,163 | 91,431,892 | -1.69% |
| 2025-09-16 | 6.47 | 6.57 | 6.41 | 6.51 | 6.51 | qfq | 14,769,400 | 95,623,844 | 0.46% |
| 2025-09-15 | 6.44 | 6.54 | 6.33 | 6.48 | 6.48 | qfq | 19,873,000 | 127,808,054 | 1.41% |
| 2025-09-12 | 6.52 | 6.58 | 6.34 | 6.39 | 6.39 | qfq | 18,926,287 | 121,329,044 | -1.54% |
| 2025-09-11 | 6.34 | 6.55 | 6.21 | 6.49 | 6.49 | qfq | 31,049,335 | 198,653,177 | 1.41% |
| 2025-09-10 | 6.28 | 6.60 | 6.23 | 6.40 | 6.40 | qfq | 41,343,925 | 267,180,494 | 3.39% |
| 2025-09-09 | 6.02 | 6.30 | 6.00 | 6.19 | 6.19 | qfq | 33,655,151 | 209,506,879 | 2.82% |
| 2025-09-08 | 5.95 | 6.03 | 5.89 | 6.02 | 6.02 | qfq | 14,217,020 | 84,859,830 | 1.18% |
| 2025-09-05 | 5.89 | 5.95 | 5.79 | 5.95 | 5.95 | qfq | 11,323,800 | 66,687,637 | 1.02% |
| 2025-09-04 | 5.93 | 6.02 | 5.80 | 5.89 | 5.89 | qfq | 15,541,000 | 91,933,856 | -0.67% |
| 2025-09-03 | 6.08 | 6.15 | 5.91 | 5.93 | 5.93 | qfq | 17,124,400 | 103,247,668 | -2.31% |
| 2025-09-02 | 6.14 | 6.19 | 6.02 | 6.07 | 6.07 | qfq | 17,301,152 | 105,389,137 | -1.14% |
| 2025-09-01 | 6.01 | 6.37 | 5.97 | 6.14 | 6.14 | qfq | 32,510,987 | 201,726,477 | 1.82% |
| 2025-08-29 | 6.03 | 6.11 | 5.97 | 6.03 | 6.03 | qfq | 18,375,690 | 110,709,044 | -0.66% |
| 2025-08-28 | 6.15 | 6.24 | 5.83 | 6.07 | 6.07 | qfq | 39,009,234 | 234,195,272 | -1.46% |
| 2025-08-27 | 6.46 | 6.64 | 6.11 | 6.16 | 6.16 | qfq | 47,458,294 | 300,795,434 | -3.90% |
| 2025-08-26 | 6.04 | 6.64 | 6.01 | 6.41 | 6.41 | qfq | 68,991,136 | 441,760,475 | 6.13% |
| 2025-08-25 | 6.06 | 6.15 | 6.01 | 6.04 | 6.04 | qfq | 17,794,064 | 107,964,204 | -0.49% |
| 2025-08-22 | 6.12 | 6.14 | 6.01 | 6.07 | 6.07 | qfq | 14,063,585 | 85,082,685 | -0.82% |
| 2025-08-21 | 6.14 | 6.19 | 6.08 | 6.12 | 6.12 | qfq | 12,565,700 | 76,882,936 | -0.65% |
| 2025-08-20 | 6.16 | 6.17 | 6.02 | 6.16 | 6.16 | qfq | 16,372,023 | 99,850,673 | 0.65% |
| 2025-08-19 | 6.09 | 6.23 | 6.07 | 6.12 | 6.12 | qfq | 16,733,097 | 103,193,667 | 0.33% |
| 2025-08-18 | 6.18 | 6.22 | 6.09 | 6.10 | 6.10 | qfq | 18,006,761 | 110,511,943 | -1.29% |
| 2025-08-15 | 6.12 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 15,332,209 | 94,370,019 | 0.98% |
| 2025-08-14 | 6.28 | 6.34 | 6.11 | 6.12 | 6.12 | qfq | 14,862,095 | 92,600,505 | -2.24% |
| 2025-08-13 | 6.22 | 6.32 | 6.14 | 6.26 | 6.26 | qfq | 16,854,400 | 104,817,804 | 0.81% |
| 2025-08-12 | 6.22 | 6.30 | 6.14 | 6.21 | 6.21 | qfq | 16,320,000 | 101,266,115 | -0.32% |
| 2025-08-11 | 6.03 | 6.24 | 6.00 | 6.23 | 6.23 | qfq | 19,182,400 | 118,252,498 | 3.15% |
| 2025-08-08 | 6.04 | 6.09 | 5.97 | 6.04 | 6.04 | qfq | 11,155,491 | 67,185,409 | -0.33% |
| 2025-08-07 | 6.10 | 6.16 | 6.04 | 6.06 | 6.06 | qfq | 14,304,200 | 87,163,159 | -0.66% |
| 2025-08-06 | 6.28 | 6.33 | 6.08 | 6.10 | 6.10 | qfq | 16,371,300 | 100,809,447 | -2.71% |
| 2025-08-05 | 6.25 | 6.36 | 6.21 | 6.27 | 6.27 | qfq | 15,578,204 | 97,629,840 | 0.16% |
| 2025-08-04 | 6.17 | 6.27 | 6.06 | 6.26 | 6.26 | qfq | 18,801,204 | 115,830,584 | 0.64% |
| 2025-08-01 | 6.24 | 6.37 | 6.20 | 6.22 | 6.22 | qfq | 16,426,400 | 103,020,365 | -0.32% |
| 2025-07-31 | 6.29 | 6.33 | 6.22 | 6.24 | 6.24 | qfq | 19,759,012 | 123,874,255 | -1.42% |
| 2025-07-30 | 6.24 | 6.40 | 6.19 | 6.33 | 6.33 | qfq | 26,511,000 | 167,578,380 | 1.28% |
| 2025-07-29 | 6.15 | 6.41 | 6.08 | 6.25 | 6.25 | qfq | 22,865,600 | 142,491,724 | 1.96% |
| 2025-07-28 | 6.12 | 6.20 | 6.08 | 6.13 | 6.13 | qfq | 14,177,600 | 86,903,029 | 0.00% |
| 2025-07-25 | 6.18 | 6.24 | 6.12 | 6.13 | 6.13 | qfq | 12,392,100 | 76,641,976 | -0.81% |
| 2025-07-24 | 6.13 | 6.21 | 6.12 | 6.18 | 6.18 | qfq | 11,872,400 | 73,185,109 | 0.65% |
| 2025-07-23 | 6.20 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 12,386,200 | 76,153,703 | -0.32% |
| 2025-07-22 | 6.24 | 6.28 | 6.13 | 6.16 | 6.16 | qfq | 12,794,200 | 79,230,343 | -1.75% |
| 2025-07-21 | 6.17 | 6.27 | 6.17 | 6.27 | 6.27 | qfq | 13,796,800 | 86,024,689 | 1.13% |
| 2025-07-18 | 6.21 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 13,527,400 | 83,158,715 | -0.32% |
| 2025-07-17 | 6.20 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 18,530,500 | 115,616,456 | 0.32% |
| 2025-07-16 | 6.12 | 6.22 | 6.09 | 6.20 | 6.20 | qfq | 13,098,900 | 80,752,884 | 1.31% |
| 2025-07-15 | 6.15 | 6.21 | 6.04 | 6.12 | 6.12 | qfq | 15,533,900 | 94,790,970 | -0.97% |
| 2025-07-14 | 6.13 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 15,714,682 | 97,052,622 | 0.82% |
| 2025-07-11 | 6.15 | 6.26 | 6.11 | 6.13 | 6.13 | qfq | 17,963,911 | 110,682,994 | -0.16% |
| 2025-07-10 | 6.11 | 6.21 | 6.04 | 6.14 | 6.14 | qfq | 13,972,700 | 85,743,885 | 0.16% |
| 2025-07-09 | 6.00 | 6.20 | 5.96 | 6.13 | 6.13 | qfq | 22,725,636 | 138,617,490 | 1.83% |
| 2025-07-08 | 6.00 | 6.10 | 5.93 | 6.02 | 6.02 | qfq | 17,528,367 | 105,384,200 | 0.17% |
| 2025-07-07 | 5.90 | 6.05 | 5.88 | 6.01 | 6.01 | qfq | 24,467,490 | 146,517,638 | 1.01% |
| 2025-07-04 | 5.86 | 6.10 | 5.82 | 5.95 | 5.95 | qfq | 34,285,300 | 204,854,324 | 1.54% |
| 2025-07-03 | 5.71 | 6.03 | 5.67 | 5.86 | 5.86 | qfq | 36,693,275 | 215,232,387 | 3.72% |
| 2025-07-02 | 5.64 | 5.85 | 5.61 | 5.65 | 5.65 | qfq | 22,836,138 | 130,552,964 | 0.00% |
| 2025-07-01 | 5.52 | 5.67 | 5.50 | 5.65 | 5.65 | qfq | 15,116,200 | 84,545,067 | 2.73% |
| 2025-06-30 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 9,386,500 | 51,563,399 | -0.18% |
| 2025-06-27 | 5.49 | 5.58 | 5.48 | 5.51 | 5.51 | qfq | 9,047,700 | 49,971,191 | 0.73% |
| 2025-06-26 | 5.52 | 5.54 | 5.43 | 5.47 | 5.47 | qfq | 11,261,502 | 61,743,896 | -1.08% |
| 2025-06-25 | 5.61 | 5.63 | 5.48 | 5.53 | 5.53 | qfq | 13,031,376 | 72,032,992 | -1.60% |
| 2025-06-24 | 5.43 | 5.65 | 5.43 | 5.62 | 5.62 | qfq | 16,927,500 | 94,021,287 | 3.69% |
| 2025-06-23 | 5.33 | 5.44 | 5.27 | 5.42 | 5.42 | qfq | 13,484,900 | 72,504,082 | 0.93% |
| 2025-06-20 | 5.41 | 5.44 | 5.33 | 5.37 | 5.37 | qfq | 10,281,200 | 55,224,452 | -0.56% |
| 2025-06-19 | 5.62 | 5.63 | 5.38 | 5.40 | 5.40 | qfq | 14,997,300 | 81,804,185 | -3.23% |
| 2025-06-18 | 5.68 | 5.72 | 5.53 | 5.58 | 5.58 | qfq | 15,264,100 | 85,351,364 | -2.28% |
| 2025-06-17 | 5.85 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 15,787,400 | 91,069,722 | -1.72% |
| 2025-06-16 | 5.79 | 5.86 | 5.71 | 5.81 | 5.81 | qfq | 15,421,026 | 89,329,866 | 0.52% |
| 2025-06-13 | 5.92 | 5.98 | 5.75 | 5.78 | 5.78 | qfq | 18,616,522 | 108,595,926 | -2.86% |
| 2025-06-12 | 6.00 | 6.01 | 5.89 | 5.95 | 5.95 | qfq | 15,275,822 | 90,659,613 | -0.83% |
| 2025-06-11 | 6.04 | 6.12 | 5.97 | 6.00 | 6.00 | qfq | 18,062,022 | 108,631,274 | -0.99% |
| 2025-06-10 | 6.06 | 6.23 | 6.00 | 6.06 | 6.06 | qfq | 27,115,400 | 164,828,364 | -0.16% |
| 2025-06-09 | 5.84 | 6.18 | 5.84 | 6.07 | 6.07 | qfq | 33,963,400 | 204,559,160 | 3.23% |
| 2025-06-06 | 5.87 | 6.12 | 5.86 | 5.88 | 5.88 | qfq | 24,022,002 | 142,605,250 | -0.51% |
| 2025-06-05 | 6.16 | 6.19 | 5.81 | 5.91 | 5.91 | qfq | 39,171,467 | 231,817,903 | -3.90% |
| 2025-06-04 | 6.36 | 6.38 | 6.11 | 6.15 | 6.15 | qfq | 36,104,139 | 223,709,620 | -3.30% |
| 2025-06-03 | 6.22 | 6.48 | 6.17 | 6.36 | 6.36 | qfq | 40,354,315 | 256,462,799 | 0.32% |
| 2025-05-30 | 6.39 | 6.62 | 6.31 | 6.34 | 6.34 | qfq | 53,879,904 | 346,959,503 | 0.16% |
| 2025-05-29 | 6.40 | 6.54 | 6.29 | 6.33 | 6.33 | qfq | 65,438,137 | 417,495,765 | -1.40% |
| 2025-05-28 | 6.47 | 6.87 | 6.34 | 6.42 | 6.42 | qfq | 73,363,074 | 480,715,331 | -3.75% |
| 2025-05-27 | 6.45 | 6.97 | 6.39 | 6.67 | 6.67 | qfq | 106,839,876 | 719,607,131 | 4.71% |
| 2025-05-26 | 6.21 | 6.50 | 6.06 | 6.37 | 6.37 | qfq | 108,584,482 | 680,569,470 | -0.47% |
| 2025-05-23 | 5.77 | 6.40 | 5.73 | 6.40 | 6.40 | qfq | 129,056,928 | 802,735,611 | 9.97% |
| 2025-05-22 | 5.30 | 5.82 | 5.28 | 5.82 | 5.82 | qfq | 58,906,533 | 333,890,710 | 10.02% |
| 2025-05-21 | 5.29 | 5.33 | 5.26 | 5.29 | 5.29 | qfq | 6,427,104 | 34,008,037 | 0.19% |
| 2025-05-20 | 5.21 | 5.31 | 5.21 | 5.28 | 5.28 | qfq | 9,287,300 | 49,060,854 | 1.34% |
| 2025-05-19 | 5.22 | 5.24 | 5.16 | 5.21 | 5.21 | qfq | 5,693,871 | 29,543,238 | -0.19% |
| 2025-05-16 | 5.18 | 5.24 | 5.17 | 5.22 | 5.22 | qfq | 7,457,271 | 38,825,771 | 0.97% |
| 2025-05-15 | 5.18 | 5.21 | 5.15 | 5.17 | 5.17 | qfq | 5,297,071 | 27,427,509 | -0.58% |
| 2025-05-14 | 5.16 | 5.26 | 5.11 | 5.20 | 5.20 | qfq | 10,207,154 | 52,898,038 | 0.39% |
| 2025-05-13 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | qfq | 7,854,000 | 40,740,874 | -0.38% |
| 2025-05-12 | 5.20 | 5.28 | 5.12 | 5.20 | 5.20 | qfq | 12,238,502 | 63,770,689 | 0.58% |
| 2025-05-09 | 5.07 | 5.22 | 5.01 | 5.17 | 5.17 | qfq | 16,775,028 | 85,883,918 | 2.38% |
| 2025-05-08 | 5.07 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 5,455,654 | 27,652,550 | -0.59% |
| 2025-05-07 | 5.14 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 9,583,400 | 48,703,513 | -0.39% |
| 2025-05-06 | 5.01 | 5.17 | 4.98 | 5.10 | 5.10 | qfq | 13,324,200 | 67,594,792 | 2.20% |
| 2025-04-30 | 4.94 | 5.04 | 4.90 | 4.99 | 4.99 | qfq | 9,901,700 | 49,239,214 | 0.60% |
| 2025-04-29 | 4.80 | 5.00 | 4.78 | 4.96 | 4.96 | qfq | 12,836,200 | 63,444,183 | 2.27% |
| 2025-04-28 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | qfq | 11,774,300 | 57,058,163 | -2.61% |
| 2025-04-25 | 5.06 | 5.12 | 4.94 | 4.98 | 4.98 | qfq | 22,788,471 | 114,110,228 | -3.49% |
| 2025-04-24 | 4.91 | 5.40 | 4.91 | 5.16 | 5.16 | qfq | 28,852,858 | 148,178,443 | 4.67% |
| 2025-04-23 | 4.98 | 5.10 | 4.91 | 4.93 | 4.93 | qfq | 9,588,600 | 47,783,609 | -0.40% |
| 2025-04-22 | 4.94 | 4.98 | 4.89 | 4.95 | 4.95 | qfq | 7,691,900 | 38,019,158 | 0.61% |
| 2025-04-21 | 4.85 | 4.98 | 4.82 | 4.92 | 4.92 | qfq | 6,921,700 | 34,052,247 | 1.44% |
| 2025-04-18 | 4.92 | 4.95 | 4.81 | 4.85 | 4.85 | qfq | 6,325,300 | 30,713,470 | -0.82% |
| 2025-04-17 | 4.90 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 6,273,085 | 30,887,319 | -0.81% |
| 2025-04-16 | 4.99 | 5.00 | 4.83 | 4.93 | 4.93 | qfq | 8,769,824 | 43,057,767 | -1.00% |
| 2025-04-15 | 4.97 | 5.05 | 4.91 | 4.98 | 4.98 | qfq | 8,504,914 | 42,327,709 | 0.00% |
| 2025-04-14 | 5.02 | 5.07 | 4.97 | 4.98 | 4.98 | qfq | 11,148,000 | 55,773,376 | 0.00% |
| 2025-04-11 | 4.91 | 5.08 | 4.90 | 4.98 | 4.98 | qfq | 13,057,000 | 65,176,115 | 0.81% |
| 2025-04-10 | 4.84 | 4.99 | 4.81 | 4.94 | 4.94 | qfq | 13,586,211 | 66,853,058 | 4.44% |
| 2025-04-09 | 4.56 | 4.76 | 4.26 | 4.73 | 4.73 | qfq | 17,868,080 | 80,705,344 | 1.28% |
| 2025-04-08 | 4.67 | 4.79 | 4.54 | 4.67 | 4.67 | qfq | 21,929,660 | 102,032,193 | -0.21% |
| 2025-04-07 | 5.06 | 5.06 | 4.68 | 4.68 | 4.68 | qfq | 17,464,200 | 83,738,554 | -10.00% |
| 2025-04-03 | 5.16 | 5.28 | 5.15 | 5.20 | 5.20 | qfq | 11,950,600 | 62,245,496 | 0.00% |
| 2025-04-02 | 5.24 | 5.34 | 5.18 | 5.20 | 5.20 | qfq | 15,574,800 | 81,649,349 | -0.76% |
| 2025-04-01 | 5.00 | 5.30 | 5.00 | 5.24 | 5.24 | qfq | 20,030,059 | 104,446,910 | 4.38% |
| 2025-03-31 | 5.08 | 5.17 | 4.98 | 5.02 | 5.02 | qfq | 12,529,130 | 63,234,104 | -1.95% |
| 2025-03-28 | 5.21 | 5.33 | 5.11 | 5.12 | 5.12 | qfq | 19,824,061 | 103,579,370 | -1.92% |
| 2025-03-27 | 5.04 | 5.25 | 4.97 | 5.22 | 5.22 | qfq | 22,403,522 | 115,375,125 | 3.37% |
| 2025-03-26 | 5.02 | 5.06 | 4.99 | 5.05 | 5.05 | qfq | 7,867,500 | 39,616,724 | 0.40% |
| 2025-03-25 | 4.97 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 9,738,717 | 48,394,916 | 1.41% |
| 2025-03-24 | 5.06 | 5.10 | 4.88 | 4.96 | 4.96 | qfq | 12,998,900 | 64,644,520 | -1.98% |
| 2025-03-21 | 5.10 | 5.17 | 5.06 | 5.06 | 5.06 | qfq | 13,885,392 | 70,924,597 | -0.98% |
| 2025-03-20 | 5.10 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 15,712,292 | 80,202,211 | 0.59% |
| 2025-03-19 | 5.02 | 5.15 | 5.02 | 5.08 | 5.08 | qfq | 14,193,454 | 72,359,474 | 0.59% |
| 2025-03-18 | 5.08 | 5.10 | 5.02 | 5.05 | 5.05 | qfq | 8,973,091 | 45,390,683 | -0.59% |
| 2025-03-17 | 5.15 | 5.18 | 5.04 | 5.08 | 5.08 | qfq | 11,126,200 | 56,517,152 | -1.17% |
| 2025-03-14 | 5.08 | 5.17 | 5.06 | 5.14 | 5.14 | qfq | 16,354,600 | 83,642,630 | 0.78% |
| 2025-03-13 | 5.08 | 5.14 | 4.93 | 5.10 | 5.10 | qfq | 22,697,300 | 114,232,514 | 0.39% |
| 2025-03-12 | 5.20 | 5.25 | 5.05 | 5.08 | 5.08 | qfq | 24,316,375 | 124,450,301 | -0.78% |
| 2025-03-11 | 5.10 | 5.24 | 4.97 | 5.12 | 5.12 | qfq | 43,964,932 | 226,160,742 | 2.61% |
| 2025-03-10 | 4.56 | 4.99 | 4.56 | 4.99 | 4.99 | qfq | 32,820,769 | 159,183,349 | 9.91% |
| 2025-03-07 | 4.59 | 4.60 | 4.52 | 4.54 | 4.54 | qfq | 7,959,900 | 36,256,438 | -1.52% |
| 2025-03-06 | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | qfq | 9,397,300 | 43,169,703 | 0.66% |
| 2025-03-05 | 4.63 | 4.63 | 4.50 | 4.58 | 4.58 | qfq | 14,150,032 | 64,276,501 | -1.29% |
| 2025-03-04 | 4.68 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 9,547,900 | 44,260,324 | -0.85% |
| 2025-03-03 | 4.67 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 11,142,600 | 52,571,489 | 0.00% |
| 2025-02-28 | 4.75 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 11,289,285 | 53,150,249 | -1.68% |
| 2025-02-27 | 4.79 | 4.83 | 4.70 | 4.76 | 4.76 | qfq | 12,194,071 | 57,956,249 | -0.42% |
| 2025-02-26 | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | qfq | 9,194,244 | 43,890,798 | 0.21% |
| 2025-02-25 | 4.82 | 4.84 | 4.75 | 4.77 | 4.77 | qfq | 7,563,452 | 36,222,034 | -1.04% |
| 2025-02-24 | 4.86 | 4.88 | 4.81 | 4.82 | 4.82 | qfq | 9,349,536 | 45,262,204 | -0.82% |
| 2025-02-21 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 8,919,275 | 43,239,082 | -0.61% |
| 2025-02-20 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 7,753,300 | 38,012,437 | 0.20% |
| 2025-02-19 | 4.87 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 7,610,800 | 37,079,230 | 0.21% |
| 2025-02-18 | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | qfq | 9,148,520 | 45,006,088 | -2.21% |
| 2025-02-17 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | qfq | 11,228,300 | 56,393,462 | -0.99% |
| 2025-02-14 | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 8,446,300 | 42,544,069 | 0.80% |
| 2025-02-13 | 5.02 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 10,359,700 | 51,967,495 | -0.80% |
| 2025-02-12 | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | qfq | 6,947,900 | 34,829,562 | -0.40% |
| 2025-02-11 | 5.16 | 5.19 | 5.00 | 5.05 | 5.05 | qfq | 9,059,200 | 45,707,013 | -1.56% |
| 2025-02-10 | 5.10 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 8,930,001 | 45,940,744 | 0.59% |
| 2025-02-07 | 4.98 | 5.14 | 4.97 | 5.10 | 5.10 | qfq | 12,816,500 | 65,159,642 | 2.62% |
| 2025-02-06 | 4.97 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 7,295,400 | 36,034,276 | 0.00% |
| 2025-02-05 | 4.99 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 7,925,571 | 39,570,717 | 0.20% |
| 2025-01-27 | 4.90 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 10,359,071 | 51,560,468 | 1.85% |
| 2025-01-24 | 4.81 | 4.89 | 4.79 | 4.87 | 4.87 | qfq | 7,176,835 | 34,752,946 | 1.04% |
| 2025-01-23 | 4.90 | 4.97 | 4.81 | 4.82 | 4.82 | qfq | 8,435,187 | 41,304,513 | -1.03% |
| 2025-01-22 | 4.81 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 7,960,200 | 38,522,271 | 0.00% |
| 2025-01-21 | 5.01 | 5.01 | 4.85 | 4.87 | 4.87 | qfq | 5,308,100 | 25,938,653 | -1.62% |
| 2025-01-20 | 4.89 | 5.01 | 4.88 | 4.95 | 4.95 | qfq | 8,427,701 | 41,748,822 | 2.06% |
| 2025-01-17 | 4.80 | 4.89 | 4.77 | 4.85 | 4.85 | qfq | 6,929,044 | 33,470,657 | 0.62% |
| 2025-01-16 | 4.85 | 4.92 | 4.80 | 4.82 | 4.82 | qfq | 8,798,400 | 42,721,176 | 0.21% |
| 2025-01-15 | 4.93 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 9,849,704 | 47,611,869 | -2.43% |
| 2025-01-14 | 4.81 | 4.95 | 4.79 | 4.93 | 4.93 | qfq | 9,788,404 | 47,628,031 | 2.71% |
| 2025-01-13 | 4.72 | 4.80 | 4.67 | 4.80 | 4.80 | qfq | 7,959,537 | 37,788,913 | 0.63% |
| 2025-01-10 | 4.89 | 4.90 | 4.76 | 4.77 | 4.77 | qfq | 7,017,776 | 33,833,786 | -1.85% |
| 2025-01-09 | 4.90 | 4.93 | 4.83 | 4.86 | 4.86 | qfq | 6,542,200 | 31,935,146 | -1.02% |
| 2025-01-08 | 4.95 | 4.99 | 4.81 | 4.91 | 4.91 | qfq | 10,263,911 | 50,277,716 | -0.81% |
| 2025-01-07 | 5.07 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 10,801,717 | 53,615,797 | -2.37% |
| 2025-01-06 | 4.94 | 5.11 | 4.89 | 5.07 | 5.07 | qfq | 13,235,165 | 66,685,316 | 2.63% |
| 2025-01-03 | 5.05 | 5.07 | 4.91 | 4.94 | 4.94 | qfq | 11,634,020 | 58,095,167 | -1.40% |
| 2025-01-02 | 5.14 | 5.20 | 4.96 | 5.01 | 5.01 | qfq | 11,804,335 | 60,112,583 | -2.91% |
| 2024-12-31 | 5.29 | 5.33 | 5.16 | 5.16 | 5.16 | qfq | 7,944,806 | 41,487,777 | -2.46% |
| 2024-12-30 | 5.35 | 5.38 | 5.24 | 5.29 | 5.29 | qfq | 7,106,161 | 37,498,171 | -0.94% |
| 2024-12-27 | 5.21 | 5.38 | 5.17 | 5.34 | 5.34 | qfq | 9,195,737 | 48,763,254 | 2.69% |
| 2024-12-26 | 5.23 | 5.29 | 5.19 | 5.20 | 5.20 | qfq | 7,567,400 | 39,606,580 | -0.95% |
| 2024-12-25 | 5.31 | 5.39 | 5.18 | 5.25 | 5.25 | qfq | 8,555,049 | 44,841,232 | -0.94% |
| 2024-12-24 | 5.30 | 5.35 | 5.23 | 5.30 | 5.30 | qfq | 8,738,100 | 46,251,109 | 0.38% |
| 2024-12-23 | 5.40 | 5.41 | 5.27 | 5.28 | 5.28 | qfq | 10,802,446 | 57,411,876 | -2.22% |
| 2024-12-20 | 5.47 | 5.50 | 5.40 | 5.40 | 5.40 | qfq | 8,610,100 | 46,777,779 | -1.46% |
| 2024-12-19 | 5.45 | 5.51 | 5.34 | 5.48 | 5.48 | qfq | 10,960,598 | 59,399,688 | 0.18% |
| 2024-12-18 | 5.60 | 5.62 | 5.47 | 5.47 | 5.47 | qfq | 10,900,317 | 60,373,095 | -1.97% |
| 2024-12-17 | 5.73 | 5.75 | 5.53 | 5.58 | 5.58 | qfq | 13,076,968 | 73,451,784 | -2.79% |
| 2024-12-16 | 5.76 | 5.84 | 5.72 | 5.74 | 5.74 | qfq | 10,419,940 | 60,156,758 | 0.17% |
| 2024-12-13 | 5.93 | 5.94 | 5.72 | 5.73 | 5.73 | qfq | 16,638,496 | 96,296,573 | -3.54% |
| 2024-12-12 | 5.96 | 5.98 | 5.88 | 5.94 | 5.94 | qfq | 11,868,800 | 70,281,453 | -0.17% |
| 2024-12-11 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | qfq | 9,599,824 | 57,246,972 | 0.51% |
| 2024-12-10 | 6.05 | 6.12 | 5.92 | 5.92 | 5.92 | qfq | 15,744,205 | 94,833,963 | -0.50% |
| 2024-12-09 | 6.01 | 6.09 | 5.87 | 5.95 | 5.95 | qfq | 11,208,700 | 66,968,804 | -0.34% |
| 2024-12-06 | 5.88 | 5.97 | 5.81 | 5.97 | 5.97 | qfq | 10,801,301 | 63,768,314 | 1.53% |
| 2024-12-05 | 5.82 | 5.89 | 5.80 | 5.88 | 5.88 | qfq | 6,896,840 | 40,369,302 | 0.68% |
| 2024-12-04 | 5.98 | 6.02 | 5.81 | 5.84 | 5.84 | qfq | 11,588,400 | 68,278,189 | -2.99% |
| 2024-12-03 | 6.07 | 6.08 | 5.95 | 6.02 | 6.02 | qfq | 13,032,802 | 78,272,118 | 0.17% |
| 2024-12-02 | 5.93 | 6.06 | 5.90 | 6.01 | 6.01 | qfq | 12,658,598 | 75,896,675 | 1.86% |
| 2024-11-29 | 5.88 | 6.00 | 5.85 | 5.90 | 5.90 | qfq | 12,242,248 | 72,667,966 | -0.17% |
| 2024-11-28 | 5.90 | 5.96 | 5.85 | 5.91 | 5.91 | qfq | 9,831,728 | 58,053,810 | 0.34% |
| 2024-11-27 | 5.73 | 5.89 | 5.64 | 5.89 | 5.89 | qfq | 10,876,920 | 62,625,862 | 1.90% |
| 2024-11-26 | 5.78 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 11,180,510 | 64,866,678 | 0.35% |
| 2024-11-25 | 5.73 | 5.81 | 5.64 | 5.76 | 5.76 | qfq | 11,438,910 | 65,540,115 | 0.52% |
| 2024-11-22 | 6.13 | 6.14 | 5.72 | 5.73 | 5.73 | qfq | 16,661,926 | 98,387,897 | -5.13% |
| 2024-11-21 | 6.02 | 6.04 | 5.92 | 6.04 | 6.04 | qfq | 9,989,719 | 59,781,080 | 0.33% |
| 2024-11-20 | 5.88 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 14,302,470 | 85,373,008 | 1.86% |
| 2024-11-19 | 5.82 | 5.91 | 5.76 | 5.91 | 5.91 | qfq | 11,402,036 | 66,586,800 | 2.07% |
| 2024-11-18 | 5.90 | 6.01 | 5.76 | 5.79 | 5.79 | qfq | 15,845,900 | 93,220,640 | -1.70% |
| 2024-11-15 | 5.78 | 6.03 | 5.77 | 5.89 | 5.89 | qfq | 16,669,921 | 98,844,144 | 1.20% |
| 2024-11-14 | 6.01 | 6.05 | 5.81 | 5.82 | 5.82 | qfq | 13,422,090 | 79,101,802 | -3.64% |
| 2024-11-13 | 6.19 | 6.25 | 5.95 | 6.04 | 6.04 | qfq | 15,291,152 | 92,678,308 | -2.58% |
| 2024-11-12 | 6.19 | 6.38 | 6.14 | 6.20 | 6.20 | qfq | 21,208,500 | 133,218,131 | 0.49% |
| 2024-11-11 | 6.17 | 6.19 | 6.05 | 6.17 | 6.17 | qfq | 13,830,782 | 84,838,285 | -0.32% |
| 2024-11-08 | 6.40 | 6.43 | 6.14 | 6.19 | 6.19 | qfq | 14,680,741 | 91,427,274 | -2.37% |
| 2024-11-07 | 6.11 | 6.34 | 6.11 | 6.34 | 6.34 | qfq | 15,339,843 | 96,105,527 | 2.92% |
| 2024-11-06 | 6.30 | 6.31 | 6.11 | 6.16 | 6.16 | qfq | 15,771,974 | 97,288,684 | -1.44% |
| 2024-11-05 | 5.96 | 6.32 | 5.93 | 6.25 | 6.25 | qfq | 19,735,434 | 121,612,661 | 5.04% |
| 2024-11-04 | 5.82 | 5.95 | 5.79 | 5.95 | 5.95 | qfq | 10,032,646 | 58,934,955 | 2.76% |
| 2024-11-01 | 5.91 | 5.94 | 5.75 | 5.79 | 5.79 | qfq | 15,313,307 | 89,161,783 | -2.53% |
| 2024-10-31 | 5.96 | 6.06 | 5.91 | 5.94 | 5.94 | qfq | 11,222,369 | 67,037,008 | -0.34% |
| 2024-10-30 | 6.05 | 6.08 | 5.87 | 5.96 | 5.96 | qfq | 11,505,701 | 68,675,009 | -1.32% |
| 2024-10-29 | 6.29 | 6.35 | 6.02 | 6.04 | 6.04 | qfq | 13,813,541 | 85,003,204 | -3.36% |
| 2024-10-28 | 6.17 | 6.27 | 6.08 | 6.25 | 6.25 | qfq | 11,350,704 | 70,504,090 | 1.30% |
| 2024-10-25 | 6.02 | 6.27 | 6.00 | 6.17 | 6.17 | qfq | 14,877,701 | 91,334,724 | 2.83% |
| 2024-10-24 | 5.98 | 6.05 | 5.93 | 6.00 | 6.00 | qfq | 8,870,102 | 53,066,056 | 0.84% |
| 2024-10-23 | 6.03 | 6.05 | 5.93 | 5.95 | 5.95 | qfq | 11,278,722 | 67,490,142 | -1.16% |
| 2024-10-22 | 6.00 | 6.07 | 5.92 | 6.02 | 6.02 | qfq | 10,911,790 | 65,397,655 | 1.35% |
| 2024-10-21 | 5.98 | 6.03 | 5.86 | 5.94 | 5.94 | qfq | 14,056,611 | 83,478,014 | -0.50% |
| 2024-10-18 | 5.74 | 6.14 | 5.72 | 5.97 | 5.97 | qfq | 17,842,855 | 105,781,505 | 3.83% |
| 2024-10-17 | 5.94 | 5.95 | 5.75 | 5.75 | 5.75 | qfq | 9,520,400 | 55,583,043 | -2.21% |
| 2024-10-16 | 5.86 | 5.96 | 5.81 | 5.88 | 5.88 | qfq | 10,702,203 | 62,987,576 | -0.17% |
| 2024-10-15 | 6.08 | 6.08 | 5.88 | 5.89 | 5.89 | qfq | 11,143,042 | 66,693,330 | -2.32% |
| 2024-10-14 | 5.91 | 6.05 | 5.78 | 6.03 | 6.03 | qfq | 12,337,468 | 72,974,305 | 2.38% |
| 2024-10-11 | 6.22 | 6.25 | 5.80 | 5.89 | 5.89 | qfq | 15,890,400 | 95,023,981 | -5.31% |
| 2024-10-10 | 6.22 | 6.46 | 6.18 | 6.22 | 6.22 | qfq | 20,289,013 | 128,106,705 | 0.81% |
| 2024-10-09 | 6.68 | 6.78 | 6.17 | 6.17 | 6.17 | qfq | 27,394,124 | 176,932,374 | -10.06% |
| 2024-10-08 | 7.05 | 7.06 | 6.48 | 6.86 | 6.86 | qfq | 32,711,765 | 221,752,813 | 6.85% |
| 2024-09-30 | 6.09 | 6.42 | 6.07 | 6.42 | 6.42 | qfq | 21,965,431 | 139,211,261 | 9.93% |
| 2024-09-27 | 5.78 | 5.97 | 5.72 | 5.84 | 5.84 | qfq | 13,544,997 | 78,805,110 | 3.00% |
| 2024-09-26 | 5.50 | 5.68 | 5.40 | 5.67 | 5.67 | qfq | 9,359,018 | 51,900,601 | 2.72% |
| 2024-09-25 | 5.48 | 5.62 | 5.43 | 5.52 | 5.52 | qfq | 7,576,289 | 42,052,523 | 1.85% |
| 2024-09-24 | 5.30 | 5.43 | 5.21 | 5.42 | 5.42 | qfq | 9,280,700 | 49,624,019 | 3.44% |
| 2024-09-23 | 5.24 | 5.27 | 5.17 | 5.24 | 5.24 | qfq | 3,712,800 | 19,415,279 | 1.16% |
| 2024-09-20 | 5.26 | 5.30 | 5.14 | 5.18 | 5.18 | qfq | 4,384,010 | 22,807,638 | -2.08% |
| 2024-09-19 | 5.22 | 5.38 | 5.16 | 5.29 | 5.29 | qfq | 6,219,602 | 32,786,845 | 2.32% |
| 2024-09-18 | 5.28 | 5.28 | 5.09 | 5.17 | 5.17 | qfq | 5,267,700 | 27,097,274 | -2.08% |
| 2024-09-13 | 5.33 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 3,045,201 | 16,156,945 | -1.12% |
| 2024-09-12 | 5.39 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 3,092,735 | 16,639,016 | -0.37% |
| 2024-09-11 | 5.38 | 5.45 | 5.31 | 5.36 | 5.36 | qfq | 5,208,589 | 27,914,785 | -0.92% |
| 2024-09-10 | 5.40 | 5.48 | 5.29 | 5.41 | 5.41 | qfq | 4,880,310 | 26,131,261 | 0.19% |
| 2024-09-09 | 5.33 | 5.50 | 5.32 | 5.40 | 5.40 | qfq | 6,563,511 | 35,525,165 | 1.31% |
| 2024-09-06 | 5.58 | 5.61 | 5.32 | 5.33 | 5.33 | qfq | 6,608,800 | 35,754,348 | -4.31% |
| 2024-09-05 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | qfq | 4,655,500 | 25,950,543 | 0.18% |
| 2024-09-04 | 5.55 | 5.63 | 5.53 | 5.56 | 5.56 | qfq | 6,424,110 | 35,864,982 | -0.18% |
| 2024-09-03 | 5.61 | 5.73 | 5.56 | 5.57 | 5.57 | qfq | 8,562,810 | 48,253,410 | -1.24% |
| 2024-09-02 | 5.56 | 5.80 | 5.52 | 5.64 | 5.64 | qfq | 18,717,468 | 106,323,354 | 3.87% |
| 2024-08-30 | 5.37 | 5.49 | 5.37 | 5.43 | 5.43 | qfq | 7,550,882 | 41,205,737 | 0.56% |
| 2024-08-29 | 5.40 | 5.45 | 5.36 | 5.40 | 5.40 | qfq | 5,934,300 | 32,084,025 | 0.00% |
| 2024-08-28 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | qfq | 5,474,400 | 29,311,111 | 2.47% |
| 2024-08-27 | 5.23 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 4,843,800 | 25,570,696 | 0.57% |
| 2024-08-26 | 5.14 | 5.25 | 5.13 | 5.24 | 5.24 | qfq | 5,585,711 | 29,040,207 | 1.75% |
| 2024-08-23 | 5.22 | 5.28 | 5.12 | 5.15 | 5.15 | qfq | 6,720,300 | 34,819,395 | -0.77% |
| 2024-08-22 | 5.21 | 5.27 | 5.18 | 5.19 | 5.19 | qfq | 4,196,999 | 21,866,164 | -0.57% |
| 2024-08-21 | 5.22 | 5.27 | 5.17 | 5.22 | 5.22 | qfq | 3,096,276 | 16,168,185 | 0.00% |
| 2024-08-20 | 5.35 | 5.35 | 5.17 | 5.22 | 5.22 | qfq | 5,254,200 | 27,492,569 | -2.06% |
| 2024-08-19 | 5.39 | 5.41 | 5.32 | 5.33 | 5.33 | qfq | 5,909,600 | 31,733,433 | -0.74% |
| 2024-08-16 | 5.38 | 5.44 | 5.35 | 5.37 | 5.37 | qfq | 3,990,500 | 21,495,536 | -0.19% |
| 2024-08-15 | 5.35 | 5.50 | 5.34 | 5.38 | 5.38 | qfq | 6,638,800 | 35,885,972 | 0.00% |
| 2024-08-14 | 5.48 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 5,419,904 | 29,262,313 | -1.82% |
| 2024-08-13 | 5.46 | 5.53 | 5.38 | 5.48 | 5.48 | qfq | 5,832,826 | 31,788,583 | 0.37% |
| 2024-08-12 | 5.42 | 5.56 | 5.42 | 5.46 | 5.46 | qfq | 5,850,065 | 32,138,727 | -0.73% |
| 2024-08-09 | 5.53 | 5.64 | 5.49 | 5.50 | 5.50 | qfq | 11,040,914 | 61,427,127 | -1.26% |
| 2024-08-08 | 5.54 | 5.83 | 5.47 | 5.57 | 5.57 | qfq | 27,605,446 | 155,031,133 | 1.64% |
| 2024-08-07 | 5.38 | 5.50 | 5.24 | 5.48 | 5.48 | qfq | 14,317,107 | 77,188,459 | 2.24% |
| 2024-08-06 | 5.25 | 5.38 | 5.20 | 5.36 | 5.36 | qfq | 8,832,146 | 46,671,781 | 3.08% |
| 2024-08-05 | 5.30 | 5.42 | 5.19 | 5.20 | 5.20 | qfq | 7,773,300 | 41,221,971 | -2.26% |
| 2024-08-02 | 5.30 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 6,626,452 | 35,541,967 | 0.00% |
| 2024-08-01 | 5.29 | 5.40 | 5.24 | 5.32 | 5.32 | qfq | 7,069,300 | 37,618,049 | 0.76% |
| 2024-07-31 | 4.93 | 5.31 | 4.92 | 5.28 | 5.28 | qfq | 13,889,143 | 71,984,749 | 6.67% |
| 2024-07-30 | 4.91 | 4.96 | 4.86 | 4.95 | 4.95 | qfq | 4,259,146 | 21,017,476 | 1.02% |
| 2024-07-29 | 4.95 | 5.00 | 4.87 | 4.90 | 4.90 | qfq | 4,485,100 | 22,024,054 | -1.21% |
| 2024-07-26 | 4.89 | 4.97 | 4.88 | 4.96 | 4.96 | qfq | 5,142,900 | 25,406,375 | 1.64% |
| 2024-07-25 | 4.83 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 4,685,100 | 22,852,060 | -0.20% |
| 2024-07-24 | 4.99 | 5.03 | 4.88 | 4.89 | 4.89 | qfq | 7,393,200 | 36,381,305 | -2.00% |
| 2024-07-23 | 5.14 | 5.15 | 4.97 | 4.99 | 4.99 | qfq | 8,689,700 | 43,671,974 | -2.73% |
| 2024-07-22 | 5.05 | 5.16 | 5.04 | 5.13 | 5.13 | qfq | 5,105,900 | 26,095,580 | 0.79% |
| 2024-07-19 | 5.11 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 4,690,500 | 23,855,605 | -0.39% |
| 2024-07-18 | 4.99 | 5.12 | 4.96 | 5.11 | 5.11 | qfq | 9,227,400 | 46,606,510 | 0.99% |
| 2024-07-17 | 5.00 | 5.10 | 4.96 | 5.06 | 5.06 | qfq | 8,313,500 | 41,741,702 | 0.60% |
| 2024-07-16 | 5.08 | 5.12 | 4.99 | 5.03 | 5.03 | qfq | 6,894,800 | 34,809,467 | -1.57% |
| 2024-07-15 | 5.26 | 5.26 | 5.08 | 5.11 | 5.11 | qfq | 5,952,600 | 30,506,886 | -2.67% |
| 2024-07-12 | 5.14 | 5.29 | 5.12 | 5.25 | 5.25 | qfq | 7,247,100 | 37,881,003 | 1.94% |
| 2024-07-11 | 5.07 | 5.20 | 5.06 | 5.15 | 5.15 | qfq | 7,406,900 | 38,041,280 | 2.79% |
| 2024-07-10 | 5.04 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 6,167,800 | 30,978,941 | -0.60% |
| 2024-07-09 | 5.02 | 5.09 | 4.89 | 5.04 | 5.04 | qfq | 9,688,700 | 48,442,426 | -0.20% |
| 2024-07-08 | 5.25 | 5.27 | 5.02 | 5.05 | 5.05 | qfq | 9,617,000 | 48,985,107 | -3.81% |
| 2024-07-05 | 5.05 | 5.27 | 4.94 | 5.25 | 5.25 | qfq | 8,204,357 | 42,243,180 | 3.96% |
| 2024-07-04 | 5.19 | 5.24 | 5.00 | 5.05 | 5.05 | qfq | 7,125,500 | 36,304,744 | -3.07% |
| 2024-07-03 | 5.25 | 5.32 | 5.19 | 5.21 | 5.21 | qfq | 5,428,944 | 28,458,532 | -1.14% |
| 2024-07-02 | 5.18 | 5.32 | 5.16 | 5.27 | 5.27 | qfq | 7,419,792 | 39,082,463 | 1.54% |
| 2024-07-01 | 5.13 | 5.22 | 5.06 | 5.19 | 5.19 | qfq | 6,932,744 | 35,697,872 | 1.57% |
| 2024-06-28 | 5.25 | 5.33 | 5.08 | 5.11 | 5.11 | qfq | 10,707,248 | 55,648,786 | -2.48% |
| 2024-06-27 | 5.46 | 5.49 | 5.22 | 5.24 | 5.24 | qfq | 8,942,252 | 47,340,145 | -3.85% |
| 2024-06-26 | 5.25 | 5.47 | 5.20 | 5.45 | 5.45 | qfq | 7,742,753 | 41,256,656 | 4.01% |
| 2024-06-25 | 5.21 | 5.42 | 5.20 | 5.24 | 5.24 | qfq | 9,783,266 | 51,839,582 | 0.77% |
| 2024-06-24 | 5.34 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 10,364,996 | 54,414,348 | -2.99% |
| 2024-06-21 | 5.27 | 5.45 | 5.16 | 5.36 | 5.36 | qfq | 7,632,300 | 40,678,083 | 1.52% |
| 2024-06-20 | 5.36 | 5.59 | 5.27 | 5.28 | 5.28 | qfq | 14,119,306 | 76,307,024 | -1.12% |
| 2024-06-19 | 5.68 | 5.71 | 5.33 | 5.34 | 5.34 | qfq | 15,046,213 | 82,349,603 | -5.82% |
| 2024-06-18 | 5.74 | 5.78 | 5.63 | 5.67 | 5.67 | qfq | 10,251,384 | 58,454,651 | -0.53% |
| 2024-06-17 | 5.81 | 5.87 | 5.63 | 5.70 | 5.70 | qfq | 13,311,862 | 76,127,693 | -3.23% |
| 2024-06-14 | 5.88 | 5.98 | 5.78 | 5.89 | 5.89 | qfq | 17,056,784 | 100,318,469 | 0.17% |
| 2024-06-13 | 6.14 | 6.15 | 5.85 | 5.88 | 5.88 | qfq | 15,685,023 | 93,559,546 | -3.92% |
| 2024-06-12 | 5.73 | 6.28 | 5.69 | 6.12 | 6.12 | qfq | 25,102,107 | 152,933,682 | 6.81% |
| 2024-06-11 | 5.53 | 5.78 | 5.39 | 5.73 | 5.73 | qfq | 11,996,261 | 67,006,886 | 3.99% |
| 2024-06-07 | 5.49 | 5.62 | 5.42 | 5.51 | 5.51 | qfq | 6,171,900 | 34,024,150 | 1.66% |
| 2024-06-06 | 5.68 | 5.75 | 5.41 | 5.42 | 5.42 | qfq | 8,053,507 | 44,421,291 | -4.91% |
| 2024-06-05 | 5.62 | 5.79 | 5.60 | 5.70 | 5.70 | qfq | 7,602,922 | 43,349,446 | 0.88% |
| 2024-06-04 | 5.57 | 5.69 | 5.51 | 5.65 | 5.65 | qfq | 11,321,502 | 63,241,584 | 0.18% |
| 2024-06-03 | 5.97 | 6.06 | 5.58 | 5.64 | 5.64 | qfq | 18,521,572 | 106,034,824 | -7.39% |
| 2024-05-31 | 5.88 | 6.18 | 5.86 | 6.09 | 6.09 | qfq | 10,880,072 | 65,808,093 | 4.28% |
| 2024-05-30 | 5.77 | 5.86 | 5.72 | 5.84 | 5.84 | qfq | 5,647,738 | 32,800,054 | 0.34% |
| 2024-05-29 | 5.78 | 5.88 | 5.71 | 5.82 | 5.82 | qfq | 7,680,400 | 44,532,490 | 0.17% |
| 2024-05-28 | 5.93 | 5.96 | 5.78 | 5.81 | 5.81 | qfq | 7,485,010 | 43,844,569 | -2.02% |
| 2024-05-27 | 5.97 | 5.97 | 5.81 | 5.93 | 5.93 | qfq | 6,071,200 | 35,672,577 | 0.51% |
| 2024-05-24 | 5.97 | 6.06 | 5.89 | 5.90 | 5.90 | qfq | 6,591,400 | 39,282,541 | -1.50% |
| 2024-05-23 | 6.16 | 6.21 | 5.95 | 5.99 | 5.99 | qfq | 8,037,700 | 48,543,934 | -2.92% |
| 2024-05-22 | 6.19 | 6.27 | 6.16 | 6.17 | 6.17 | qfq | 4,632,552 | 28,685,163 | -0.32% |
| 2024-05-21 | 6.27 | 6.30 | 6.15 | 6.19 | 6.19 | qfq | 5,991,800 | 37,115,616 | -1.43% |
| 2024-05-20 | 6.22 | 6.36 | 6.22 | 6.28 | 6.28 | qfq | 5,121,400 | 32,259,877 | -0.32% |
| 2024-05-17 | 6.23 | 6.32 | 6.19 | 6.30 | 6.30 | qfq | 5,848,410 | 36,576,242 | 0.64% |
| 2024-05-16 | 6.33 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 6,637,750 | 41,880,905 | -1.11% |
| 2024-05-15 | 6.37 | 6.42 | 6.30 | 6.33 | 6.33 | qfq | 5,132,277 | 32,589,731 | -0.47% |
| 2024-05-14 | 6.31 | 6.42 | 6.28 | 6.36 | 6.36 | qfq | 5,899,252 | 37,661,871 | 0.79% |
| 2024-05-13 | 6.36 | 6.39 | 6.29 | 6.31 | 6.31 | qfq | 6,441,287 | 40,797,586 | -0.47% |
| 2024-05-10 | 6.42 | 6.45 | 6.31 | 6.34 | 6.34 | qfq | 9,970,557 | 63,506,832 | -1.25% |
| 2024-05-09 | 6.56 | 6.58 | 6.39 | 6.42 | 6.42 | qfq | 8,125,483 | 52,570,339 | -0.93% |
| 2024-05-08 | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | qfq | 10,090,300 | 66,001,128 | -1.22% |
| 2024-05-07 | 6.45 | 6.61 | 6.42 | 6.56 | 6.56 | qfq | 10,954,415 | 71,620,567 | 1.86% |
| 2024-05-06 | 6.42 | 6.47 | 6.34 | 6.44 | 6.44 | qfq | 10,814,900 | 69,398,497 | 1.58% |
| 2024-04-30 | 6.24 | 6.38 | 6.23 | 6.34 | 6.34 | qfq | 10,357,410 | 65,293,795 | 1.60% |
| 2024-04-29 | 5.94 | 6.28 | 5.94 | 6.24 | 6.24 | qfq | 15,340,404 | 94,233,672 | 5.23% |
| 2024-04-26 | 5.97 | 6.00 | 5.87 | 5.93 | 5.93 | qfq | 9,919,920 | 58,906,667 | -0.50% |
| 2024-04-25 | 5.74 | 5.99 | 5.73 | 5.96 | 5.96 | qfq | 9,609,300 | 56,818,053 | 3.65% |
| 2024-04-24 | 5.63 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 6,210,408 | 35,246,355 | 2.86% |
| 2024-04-23 | 5.50 | 5.64 | 5.46 | 5.59 | 5.59 | qfq | 6,941,300 | 38,482,182 | 2.57% |
| 2024-04-22 | 5.47 | 5.57 | 5.36 | 5.45 | 5.45 | qfq | 6,364,100 | 34,842,000 | -1.09% |
| 2024-04-19 | 5.55 | 5.67 | 5.48 | 5.51 | 5.51 | qfq | 8,129,179 | 45,048,379 | -1.78% |
| 2024-04-18 | 5.73 | 5.75 | 5.54 | 5.61 | 5.61 | qfq | 10,483,190 | 58,923,771 | -0.53% |
| 2024-04-17 | 5.20 | 5.68 | 5.20 | 5.64 | 5.64 | qfq | 14,668,383 | 80,589,249 | 9.30% |
| 2024-04-16 | 5.37 | 5.48 | 5.05 | 5.16 | 5.16 | qfq | 19,042,400 | 98,823,661 | -4.27% |
| 2024-04-15 | 5.60 | 5.65 | 5.16 | 5.39 | 5.39 | qfq | 16,842,503 | 90,305,520 | -3.92% |
| 2024-04-12 | 5.66 | 5.74 | 5.61 | 5.61 | 5.61 | qfq | 5,766,300 | 32,666,728 | -1.75% |
| 2024-04-11 | 5.72 | 5.84 | 5.65 | 5.71 | 5.71 | qfq | 6,819,900 | 39,201,387 | -0.17% |
| 2024-04-10 | 5.86 | 5.88 | 5.67 | 5.72 | 5.72 | qfq | 7,097,802 | 40,830,344 | -2.56% |
| 2024-04-09 | 5.75 | 5.87 | 5.71 | 5.87 | 5.87 | qfq | 8,835,820 | 51,229,502 | 1.73% |
| 2024-04-08 | 6.16 | 6.28 | 5.76 | 5.77 | 5.77 | qfq | 17,509,379 | 104,391,618 | -6.33% |
| 2024-04-03 | 6.13 | 6.29 | 6.10 | 6.16 | 6.16 | qfq | 13,438,456 | 83,275,795 | 0.49% |
| 2024-04-02 | 6.14 | 6.24 | 6.07 | 6.13 | 6.13 | qfq | 23,773,624 | 146,476,894 | -0.33% |
| 2024-04-01 | 5.69 | 6.16 | 5.67 | 6.15 | 6.15 | qfq | 32,472,568 | 195,541,851 | 9.82% |
| 2024-03-29 | 5.65 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 6,266,871 | 34,943,796 | 0.72% |
| 2024-03-28 | 5.54 | 5.67 | 5.49 | 5.56 | 5.56 | qfq | 7,222,300 | 40,324,840 | 0.36% |
| 2024-03-27 | 5.66 | 5.70 | 5.54 | 5.54 | 5.54 | qfq | 8,011,301 | 45,128,659 | -1.25% |
| 2024-03-26 | 5.69 | 5.75 | 5.56 | 5.61 | 5.61 | qfq | 6,837,064 | 38,550,119 | -1.41% |
| 2024-03-25 | 5.88 | 5.89 | 5.68 | 5.69 | 5.69 | qfq | 6,423,208 | 37,160,088 | -2.74% |
| 2024-03-22 | 5.91 | 5.95 | 5.78 | 5.85 | 5.85 | qfq | 8,957,939 | 52,295,350 | -1.35% |
| 2024-03-21 | 5.95 | 6.04 | 5.91 | 5.93 | 5.93 | qfq | 8,494,602 | 50,587,281 | -0.17% |
| 2024-03-20 | 5.78 | 5.94 | 5.74 | 5.94 | 5.94 | qfq | 10,891,854 | 63,877,877 | 2.59% |
| 2024-03-19 | 5.77 | 5.87 | 5.74 | 5.79 | 5.79 | qfq | 8,456,992 | 49,155,991 | 0.17% |
| 2024-03-18 | 5.71 | 5.80 | 5.67 | 5.78 | 5.78 | qfq | 9,406,999 | 54,013,924 | 1.05% |
| 2024-03-15 | 5.57 | 5.72 | 5.56 | 5.72 | 5.72 | qfq | 9,967,047 | 56,294,029 | 2.14% |
| 2024-03-14 | 5.65 | 5.72 | 5.54 | 5.60 | 5.60 | qfq | 10,803,785 | 60,812,841 | 0.00% |
| 2024-03-13 | 5.66 | 5.66 | 5.54 | 5.60 | 5.60 | qfq | 6,765,681 | 37,808,346 | -0.71% |
| 2024-03-12 | 5.57 | 5.67 | 5.56 | 5.64 | 5.64 | qfq | 11,752,205 | 65,965,822 | 1.62% |
| 2024-03-11 | 5.43 | 5.55 | 5.41 | 5.55 | 5.55 | qfq | 8,346,692 | 45,724,075 | 0.91% |
| 2024-03-08 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | qfq | 7,262,800 | 39,603,427 | 1.29% |
| 2024-03-07 | 5.50 | 5.59 | 5.43 | 5.43 | 5.43 | qfq | 6,563,400 | 36,139,225 | -1.99% |
| 2024-03-06 | 5.58 | 5.60 | 5.46 | 5.54 | 5.54 | qfq | 7,544,057 | 41,712,631 | -0.89% |
| 2024-03-05 | 5.61 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 10,844,744 | 60,527,136 | -0.18% |
| 2024-03-04 | 5.58 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 9,171,623 | 51,044,188 | 0.72% |
| 2024-03-01 | 5.55 | 5.65 | 5.47 | 5.56 | 5.56 | qfq | 8,246,936 | 45,601,846 | 0.18% |
| 2024-02-29 | 5.46 | 5.59 | 5.42 | 5.55 | 5.55 | qfq | 13,874,844 | 76,477,799 | 1.09% |
| 2024-02-28 | 5.69 | 5.85 | 5.48 | 5.49 | 5.49 | qfq | 23,004,373 | 130,402,926 | -3.17% |
| 2024-02-27 | 5.40 | 5.67 | 5.38 | 5.67 | 5.67 | qfq | 12,657,665 | 70,267,251 | 4.81% |
| 2024-02-26 | 5.31 | 5.54 | 5.26 | 5.41 | 5.41 | qfq | 15,538,581 | 83,732,227 | 2.27% |
| 2024-02-23 | 5.26 | 5.34 | 5.22 | 5.29 | 5.29 | qfq | 10,328,150 | 54,423,428 | 0.57% |
| 2024-02-22 | 5.18 | 5.34 | 5.16 | 5.26 | 5.26 | qfq | 12,833,300 | 67,251,135 | 1.35% |
| 2024-02-21 | 5.08 | 5.33 | 4.97 | 5.19 | 5.19 | qfq | 19,014,739 | 98,866,887 | 2.17% |
| 2024-02-20 | 5.00 | 5.09 | 4.90 | 5.08 | 5.08 | qfq | 15,901,751 | 80,019,329 | 1.60% |
| 2024-02-19 | 4.75 | 5.11 | 4.75 | 5.00 | 5.00 | qfq | 27,362,331 | 135,452,472 | 6.61% |
| 2024-02-08 | 4.69 | 4.88 | 4.66 | 4.69 | 4.69 | qfq | 35,776,467 | 169,654,884 | 0.21% |
| 2024-02-07 | 4.33 | 4.73 | 4.29 | 4.68 | 4.68 | qfq | 52,703,268 | 242,543,628 | 8.84% |
| 2024-02-06 | 4.09 | 4.44 | 3.95 | 4.30 | 4.30 | qfq | 45,095,346 | 188,918,448 | 1.90% |
| 2024-02-05 | 4.40 | 4.51 | 4.00 | 4.22 | 4.22 | qfq | 58,964,558 | 249,861,960 | -3.43% |
| 2024-02-02 | 3.91 | 4.48 | 3.91 | 4.37 | 4.37 | qfq | 65,662,884 | 280,055,801 | 0.69% |
| 2024-02-01 | 4.82 | 4.94 | 4.34 | 4.34 | 4.34 | qfq | 52,470,099 | 237,724,992 | -9.96% |
| 2024-01-31 | 4.58 | 5.25 | 4.58 | 4.82 | 4.82 | qfq | 39,396,340 | 192,200,324 | -5.30% |
| 2024-01-30 | 5.20 | 5.28 | 5.09 | 5.09 | 5.09 | qfq | 31,858,300 | 163,614,306 | -9.91% |
| 2024-01-29 | 6.26 | 6.27 | 5.65 | 5.65 | 5.65 | qfq | 19,776,100 | 113,679,422 | -10.03% |
| 2024-01-26 | 6.32 | 6.41 | 6.23 | 6.28 | 6.28 | qfq | 7,140,775 | 45,091,673 | -0.95% |
| 2024-01-25 | 6.02 | 6.35 | 5.94 | 6.34 | 6.34 | qfq | 8,996,596 | 55,750,458 | 5.14% |
| 2024-01-24 | 5.90 | 6.03 | 5.77 | 6.03 | 6.03 | qfq | 9,670,207 | 57,168,363 | 2.55% |
| 2024-01-23 | 5.75 | 5.99 | 5.67 | 5.88 | 5.88 | qfq | 12,960,854 | 75,852,053 | 1.20% |
| 2024-01-22 | 6.43 | 6.43 | 5.81 | 5.81 | 5.81 | qfq | 13,751,031 | 83,453,203 | -9.92% |
| 2024-01-19 | 6.46 | 6.51 | 6.36 | 6.45 | 6.45 | qfq | 4,672,912 | 30,063,554 | -0.46% |
| 2024-01-18 | 6.67 | 6.68 | 6.21 | 6.48 | 6.48 | qfq | 12,791,306 | 81,788,081 | -2.70% |
| 2024-01-17 | 6.85 | 6.89 | 6.66 | 6.66 | 6.66 | qfq | 4,077,078 | 27,558,827 | -3.06% |
| 2024-01-16 | 6.86 | 6.89 | 6.75 | 6.87 | 6.87 | qfq | 4,062,800 | 27,721,575 | 0.15% |
| 2024-01-15 | 6.81 | 6.90 | 6.81 | 6.86 | 6.86 | qfq | 4,051,400 | 27,819,485 | -0.44% |
| 2024-01-12 | 6.91 | 7.00 | 6.85 | 6.89 | 6.89 | qfq | 5,001,246 | 34,566,084 | -0.43% |
| 2024-01-11 | 6.91 | 6.97 | 6.87 | 6.92 | 6.92 | qfq | 4,974,655 | 34,451,757 | 0.14% |
| 2024-01-10 | 6.94 | 7.00 | 6.86 | 6.91 | 6.91 | qfq | 4,479,700 | 30,997,087 | -0.86% |
| 2024-01-09 | 7.00 | 7.01 | 6.87 | 6.97 | 6.97 | qfq | 5,081,253 | 35,281,618 | -0.43% |
| 2024-01-08 | 7.10 | 7.12 | 6.87 | 7.00 | 7.00 | qfq | 6,299,690 | 43,907,062 | -1.82% |
| 2024-01-05 | 7.28 | 7.29 | 7.09 | 7.13 | 7.13 | qfq | 7,337,217 | 52,643,452 | -2.19% |
| 2024-01-04 | 7.28 | 7.30 | 7.19 | 7.29 | 7.29 | qfq | 5,783,100 | 41,865,034 | 0.41% |
| 2024-01-03 | 7.16 | 7.33 | 7.12 | 7.26 | 7.26 | qfq | 9,042,200 | 65,756,989 | 0.83% |
| 2024-01-02 | 7.19 | 7.29 | 7.19 | 7.20 | 7.20 | qfq | 7,724,388 | 55,835,227 | 0.14% |
| 2023-12-29 | 6.93 | 7.20 | 6.92 | 7.19 | 7.19 | qfq | 11,814,216 | 83,950,275 | 3.60% |
| 2023-12-28 | 6.77 | 6.95 | 6.75 | 6.94 | 6.94 | qfq | 8,397,271 | 57,751,794 | 2.21% |
| 2023-12-27 | 6.62 | 6.80 | 6.58 | 6.79 | 6.79 | qfq | 12,696,605 | 85,203,923 | 1.49% |
| 2023-12-26 | 6.78 | 6.79 | 6.60 | 6.69 | 6.69 | qfq | 11,088,087 | 73,807,375 | -1.62% |
| 2023-12-25 | 6.62 | 6.80 | 6.55 | 6.80 | 6.80 | qfq | 8,694,132 | 57,990,335 | 1.64% |
| 2023-12-22 | 6.72 | 6.72 | 6.57 | 6.69 | 6.69 | qfq | 7,346,461 | 48,656,439 | -0.59% |
| 2023-12-21 | 6.76 | 6.76 | 6.50 | 6.73 | 6.73 | qfq | 11,606,209 | 76,740,339 | -0.88% |
| 2023-12-20 | 6.80 | 6.87 | 6.67 | 6.79 | 6.79 | qfq | 6,019,120 | 40,694,760 | 0.44% |
| 2023-12-19 | 6.72 | 6.79 | 6.63 | 6.76 | 6.76 | qfq | 9,820,020 | 65,789,125 | 0.60% |
| 2023-12-18 | 6.79 | 6.83 | 6.69 | 6.72 | 6.72 | qfq | 5,913,800 | 39,943,353 | -0.88% |
| 2023-12-15 | 6.99 | 7.01 | 6.78 | 6.78 | 6.78 | qfq | 9,905,781 | 67,923,866 | -3.28% |
| 2023-12-14 | 6.97 | 7.14 | 6.97 | 7.01 | 7.01 | qfq | 11,604,917 | 81,959,323 | 0.57% |
| 2023-12-13 | 6.96 | 7.10 | 6.93 | 6.97 | 6.97 | qfq | 7,761,279 | 54,544,971 | 0.29% |
| 2023-12-12 | 6.94 | 7.02 | 6.91 | 6.95 | 6.95 | qfq | 6,577,700 | 45,785,756 | 0.58% |
| 2023-12-11 | 6.80 | 6.93 | 6.75 | 6.91 | 6.91 | qfq | 8,914,504 | 61,113,925 | 1.32% |
| 2023-12-08 | 6.88 | 6.93 | 6.80 | 6.82 | 6.82 | qfq | 6,698,587 | 45,861,787 | -0.73% |
| 2023-12-07 | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | qfq | 4,910,210 | 33,841,182 | -1.15% |
| 2023-12-06 | 6.88 | 7.02 | 6.83 | 6.95 | 6.95 | qfq | 6,792,676 | 46,974,557 | 0.72% |
| 2023-12-05 | 6.93 | 6.99 | 6.88 | 6.90 | 6.90 | qfq | 7,470,544 | 51,695,034 | -0.72% |
| 2023-12-04 | 7.08 | 7.10 | 6.93 | 6.95 | 6.95 | qfq | 7,587,000 | 52,954,222 | -1.84% |
| 2023-12-01 | 7.05 | 7.11 | 7.01 | 7.08 | 7.08 | qfq | 5,761,100 | 40,746,386 | 0.43% |
| 2023-11-30 | 7.06 | 7.09 | 6.98 | 7.05 | 7.05 | qfq | 8,434,900 | 59,233,687 | 0.00% |
| 2023-11-29 | 7.18 | 7.19 | 7.03 | 7.05 | 7.05 | qfq | 6,934,800 | 49,189,914 | -1.81% |
| 2023-11-28 | 7.09 | 7.21 | 7.01 | 7.18 | 7.18 | qfq | 7,571,319 | 54,003,340 | 0.84% |
| 2023-11-27 | 7.26 | 7.27 | 7.12 | 7.12 | 7.12 | qfq | 9,415,020 | 67,453,606 | -1.93% |
| 2023-11-24 | 7.23 | 7.32 | 7.19 | 7.26 | 7.26 | qfq | 9,570,278 | 69,387,834 | 0.00% |
| 2023-11-23 | 7.20 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 7,817,243 | 56,670,260 | 0.83% |
| 2023-11-22 | 7.23 | 7.29 | 7.20 | 7.20 | 7.20 | qfq | 6,468,605 | 46,868,418 | -0.41% |
| 2023-11-21 | 7.17 | 7.33 | 7.14 | 7.23 | 7.23 | qfq | 10,681,258 | 77,412,750 | 0.84% |
| 2023-11-20 | 7.16 | 7.23 | 7.12 | 7.17 | 7.17 | qfq | 7,382,770 | 52,931,653 | 0.14% |
| 2023-11-17 | 7.11 | 7.20 | 7.06 | 7.16 | 7.16 | qfq | 9,085,170 | 64,763,205 | 0.70% |
| 2023-11-16 | 7.21 | 7.24 | 7.10 | 7.11 | 7.11 | qfq | 8,524,971 | 60,982,881 | -1.52% |
| 2023-11-15 | 7.29 | 7.31 | 7.20 | 7.22 | 7.22 | qfq | 10,158,687 | 73,523,234 | -0.55% |
| 2023-11-14 | 7.33 | 7.33 | 7.23 | 7.26 | 7.26 | qfq | 9,810,491 | 71,315,328 | -0.27% |
| 2023-11-13 | 7.22 | 7.32 | 7.20 | 7.28 | 7.28 | qfq | 8,464,956 | 61,387,865 | 0.83% |
| 2023-11-10 | 7.16 | 7.29 | 7.15 | 7.22 | 7.22 | qfq | 8,805,518 | 63,593,049 | -0.14% |
| 2023-11-09 | 7.45 | 7.55 | 7.23 | 7.23 | 7.23 | qfq | 13,309,400 | 97,260,657 | -1.77% |
| 2023-11-08 | 7.33 | 7.45 | 7.26 | 7.36 | 7.36 | qfq | 13,225,361 | 97,578,871 | 0.41% |
| 2023-11-07 | 7.49 | 7.49 | 7.30 | 7.33 | 7.33 | qfq | 14,764,500 | 108,493,658 | -1.74% |
| 2023-11-06 | 7.30 | 7.50 | 7.28 | 7.46 | 7.46 | qfq | 16,987,441 | 126,006,830 | 2.75% |
| 2023-11-03 | 7.13 | 7.34 | 7.13 | 7.26 | 7.26 | qfq | 12,371,475 | 89,893,740 | 1.26% |
| 2023-11-02 | 7.18 | 7.21 | 7.11 | 7.17 | 7.17 | qfq | 11,916,046 | 85,353,161 | 0.14% |
| 2023-11-01 | 7.20 | 7.28 | 7.12 | 7.16 | 7.16 | qfq | 15,631,911 | 112,352,655 | -0.69% |
| 2023-10-31 | 7.11 | 7.38 | 7.10 | 7.21 | 7.21 | qfq | 24,110,032 | 175,014,576 | -0.41% |
| 2023-10-30 | 6.96 | 7.29 | 6.96 | 7.24 | 7.24 | qfq | 32,183,754 | 230,701,073 | 2.84% |
| 2023-10-27 | 6.74 | 7.11 | 6.65 | 7.04 | 7.04 | qfq | 31,312,420 | 215,959,740 | 4.14% |
| 2023-10-26 | 6.85 | 6.91 | 6.71 | 6.76 | 6.76 | qfq | 21,436,200 | 145,587,311 | -2.45% |
| 2023-10-25 | 6.85 | 7.09 | 6.81 | 6.93 | 6.93 | qfq | 33,748,103 | 234,270,223 | 1.46% |
| 2023-10-24 | 6.84 | 6.97 | 6.72 | 6.83 | 6.83 | qfq | 32,908,244 | 225,005,023 | 0.15% |
| 2023-10-23 | 6.84 | 7.03 | 6.62 | 6.82 | 6.82 | qfq | 48,113,540 | 326,690,743 | -1.45% |
| 2023-10-20 | 7.27 | 7.38 | 6.92 | 6.92 | 6.92 | qfq | 64,621,554 | 454,582,234 | -10.01% |
| 2023-10-19 | 7.99 | 8.15 | 7.69 | 7.69 | 7.69 | qfq | 64,223,927 | 497,690,677 | -9.95% |
| 2023-10-18 | 9.27 | 9.48 | 8.54 | 8.54 | 8.54 | qfq | 57,473,078 | 508,858,324 | -10.01% |
| 2023-10-17 | 9.71 | 10.00 | 9.10 | 9.49 | 9.49 | qfq | 114,279,251 | 1,095,607,098 | -4.14% |
| 2023-10-16 | 9.55 | 10.11 | 9.44 | 9.90 | 9.90 | qfq | 140,300,954 | 1,370,813,695 | 2.80% |
| 2023-10-13 | 8.75 | 9.63 | 8.58 | 9.63 | 9.63 | qfq | 139,761,618 | 1,305,264,201 | 10.06% |
| 2023-10-12 | 8.63 | 8.79 | 8.59 | 8.75 | 8.75 | qfq | 25,545,800 | 222,312,300 | 1.39% |
| 2023-10-11 | 8.53 | 8.73 | 8.53 | 8.63 | 8.63 | qfq | 21,924,093 | 189,353,794 | 1.05% |
| 2023-10-10 | 8.69 | 8.78 | 8.44 | 8.54 | 8.54 | qfq | 21,923,900 | 188,338,234 | -1.73% |
| 2023-10-09 | 8.57 | 8.80 | 8.52 | 8.69 | 8.69 | qfq | 20,110,621 | 173,933,057 | 1.05% |
| 2023-09-28 | 8.50 | 8.88 | 8.49 | 8.60 | 8.60 | qfq | 28,307,521 | 245,965,407 | 1.06% |
| 2023-09-27 | 8.49 | 8.55 | 8.41 | 8.51 | 8.51 | qfq | 13,351,397 | 113,331,001 | 0.12% |
| 2023-09-26 | 8.56 | 8.79 | 8.44 | 8.50 | 8.50 | qfq | 29,511,800 | 254,028,450 | 0.59% |
| 2023-09-25 | 7.81 | 8.56 | 7.77 | 8.45 | 8.45 | qfq | 29,077,666 | 240,579,648 | 7.64% |
| 2023-09-22 | 7.73 | 7.85 | 7.69 | 7.85 | 7.85 | qfq | 5,303,278 | 41,223,495 | 0.77% |
| 2023-09-21 | 7.97 | 8.02 | 7.77 | 7.79 | 7.79 | qfq | 5,593,100 | 43,718,069 | -1.27% |
| 2023-09-20 | 7.88 | 7.95 | 7.86 | 7.89 | 7.89 | qfq | 3,724,400 | 29,409,204 | 0.13% |
| 2023-09-19 | 7.90 | 7.97 | 7.84 | 7.88 | 7.88 | qfq | 4,592,900 | 36,243,471 | -0.38% |
| 2023-09-18 | 7.94 | 7.95 | 7.81 | 7.91 | 7.91 | qfq | 5,668,000 | 44,630,373 | 0.51% |
| 2023-09-15 | 7.81 | 7.91 | 7.79 | 7.87 | 7.87 | qfq | 5,499,829 | 43,258,545 | 0.38% |
| 2023-09-14 | 7.80 | 7.86 | 7.74 | 7.84 | 7.84 | qfq | 3,049,900 | 23,798,430 | 0.51% |
| 2023-09-13 | 7.85 | 7.88 | 7.72 | 7.80 | 7.80 | qfq | 4,105,069 | 32,004,088 | -0.64% |
| 2023-09-12 | 7.88 | 7.93 | 7.80 | 7.85 | 7.85 | qfq | 4,847,300 | 38,123,398 | -0.63% |
| 2023-09-11 | 7.67 | 7.91 | 7.67 | 7.90 | 7.90 | qfq | 5,760,095 | 45,175,674 | 2.73% |
| 2023-09-08 | 7.57 | 7.74 | 7.57 | 7.69 | 7.69 | qfq | 2,831,070 | 21,737,889 | 0.92% |
| 2023-09-07 | 7.82 | 7.82 | 7.60 | 7.62 | 7.62 | qfq | 3,756,100 | 28,782,165 | -1.55% |
| 2023-09-06 | 7.76 | 7.85 | 7.66 | 7.74 | 7.74 | qfq | 4,247,700 | 33,010,679 | -0.39% |
| 2023-09-05 | 7.72 | 7.98 | 7.67 | 7.77 | 7.77 | qfq | 9,211,140 | 71,937,404 | 0.13% |
| 2023-09-04 | 7.52 | 7.77 | 7.48 | 7.76 | 7.76 | qfq | 9,000,800 | 69,169,839 | 3.33% |
| 2023-09-01 | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | qfq | 3,449,794 | 25,839,429 | 0.27% |
| 2023-08-31 | 7.53 | 7.55 | 7.38 | 7.49 | 7.49 | qfq | 4,309,500 | 32,151,926 | -0.13% |
| 2023-08-30 | 7.53 | 7.57 | 7.38 | 7.50 | 7.50 | qfq | 5,273,312 | 39,371,149 | 0.13% |
| 2023-08-29 | 7.28 | 7.51 | 7.26 | 7.49 | 7.49 | qfq | 5,816,500 | 43,269,522 | 3.17% |
| 2023-08-28 | 7.60 | 7.70 | 7.24 | 7.26 | 7.26 | qfq | 6,987,104 | 52,011,199 | -1.36% |
| 2023-08-25 | 7.41 | 7.49 | 7.31 | 7.36 | 7.36 | qfq | 4,210,649 | 31,200,552 | -0.67% |
| 2023-08-24 | 7.33 | 7.48 | 7.30 | 7.41 | 7.41 | qfq | 4,318,620 | 31,879,414 | 0.95% |
| 2023-08-23 | 7.43 | 7.48 | 7.33 | 7.34 | 7.34 | qfq | 4,737,000 | 35,011,097 | -1.21% |
| 2023-08-22 | 7.68 | 7.74 | 7.40 | 7.43 | 7.43 | qfq | 8,686,400 | 65,096,927 | -2.88% |
| 2023-08-21 | 7.63 | 7.83 | 7.57 | 7.65 | 7.65 | qfq | 4,481,200 | 34,487,167 | 0.53% |
| 2023-08-18 | 7.90 | 7.90 | 7.61 | 7.61 | 7.61 | qfq | 5,535,800 | 42,716,376 | -3.18% |
| 2023-08-17 | 7.81 | 7.87 | 7.73 | 7.86 | 7.86 | qfq | 3,629,455 | 28,290,165 | 0.51% |
| 2023-08-16 | 7.71 | 7.92 | 7.71 | 7.82 | 7.82 | qfq | 3,697,421 | 29,062,781 | -0.64% |
| 2023-08-15 | 7.82 | 7.95 | 7.78 | 7.87 | 7.87 | qfq | 5,213,000 | 40,918,385 | 0.25% |
| 2023-08-14 | 7.80 | 7.97 | 7.77 | 7.85 | 7.85 | qfq | 4,644,583 | 36,377,428 | -1.01% |
| 2023-08-11 | 8.08 | 8.09 | 7.91 | 7.93 | 7.93 | qfq | 5,457,202 | 43,790,450 | -1.12% |
| 2023-08-10 | 8.08 | 8.13 | 7.98 | 8.02 | 8.02 | qfq | 5,325,844 | 42,903,166 | -0.74% |
| 2023-08-09 | 8.01 | 8.16 | 7.97 | 8.08 | 8.08 | qfq | 9,688,791 | 78,221,373 | 2.02% |
| 2023-08-08 | 7.86 | 7.96 | 7.75 | 7.92 | 7.92 | qfq | 5,065,448 | 39,839,380 | 1.28% |
| 2023-08-07 | 7.96 | 7.96 | 7.76 | 7.82 | 7.82 | qfq | 5,502,604 | 43,010,773 | -1.51% |
| 2023-08-04 | 7.99 | 8.09 | 7.88 | 7.94 | 7.94 | qfq | 5,554,171 | 44,361,416 | -0.50% |
| 2023-08-03 | 7.75 | 8.02 | 7.75 | 7.98 | 7.98 | qfq | 8,109,241 | 64,345,457 | 2.97% |
| 2023-08-02 | 7.91 | 7.95 | 7.73 | 7.75 | 7.75 | qfq | 5,768,800 | 44,897,593 | -1.77% |
| 2023-08-01 | 7.91 | 7.96 | 7.87 | 7.89 | 7.89 | qfq | 3,641,100 | 28,837,224 | -0.25% |
| 2023-07-31 | 8.11 | 8.14 | 7.88 | 7.91 | 7.91 | qfq | 7,096,247 | 56,608,344 | -1.98% |
| 2023-07-28 | 8.02 | 8.12 | 7.98 | 8.07 | 8.07 | qfq | 3,359,540 | 27,073,885 | 0.62% |
| 2023-07-27 | 8.07 | 8.13 | 8.00 | 8.02 | 8.02 | qfq | 3,756,900 | 30,251,057 | -0.99% |
| 2023-07-26 | 8.16 | 8.25 | 8.09 | 8.10 | 8.10 | qfq | 3,915,000 | 31,910,421 | -0.74% |
| 2023-07-25 | 8.10 | 8.19 | 8.07 | 8.16 | 8.16 | qfq | 6,182,340 | 50,306,100 | 1.24% |
| 2023-07-24 | 7.88 | 8.08 | 7.84 | 8.06 | 8.06 | qfq | 7,765,600 | 61,951,220 | 2.68% |
| 2023-07-21 | 7.78 | 7.87 | 7.74 | 7.85 | 7.85 | qfq | 4,955,398 | 38,821,661 | 1.42% |
| 2023-07-20 | 7.86 | 7.93 | 7.74 | 7.74 | 7.74 | qfq | 6,931,754 | 54,120,038 | -1.78% |
| 2023-07-19 | 7.85 | 8.00 | 7.84 | 7.88 | 7.88 | qfq | 5,908,786 | 46,723,497 | -0.13% |
| 2023-07-18 | 8.05 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 6,899,714 | 54,740,142 | -1.99% |