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
信隆健康002105.SZ
最近收盘价5.182026-07-17
最近交易日2026-07-17
成交量（股）10,035,010
成交额（元）52,860,946
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.03 | — | — | — | 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 | 5.36 | 5.46 | 5.10 | 5.18 | 5.18 | qfq | 10,035,010 | 52,860,946 | -3.36% |
| 2026-07-16 | 5.18 | 5.46 | 5.16 | 5.36 | 5.36 | qfq | 10,903,635 | 58,195,495 | 2.88% |
| 2026-07-15 | 5.16 | 5.32 | 5.11 | 5.21 | 5.21 | qfq | 13,558,800 | 71,015,308 | 2.76% |
| 2026-07-14 | 4.94 | 5.08 | 4.82 | 5.07 | 5.07 | qfq | 7,036,300 | 34,978,494 | 3.68% |
| 2026-07-13 | 5.04 | 5.12 | 4.87 | 4.89 | 4.89 | qfq | 7,656,966 | 37,919,395 | -2.98% |
| 2026-07-10 | 4.86 | 5.19 | 4.78 | 5.04 | 5.04 | qfq | 8,759,851 | 44,266,331 | 2.86% |
| 2026-07-09 | 4.89 | 5.00 | 4.78 | 4.90 | 4.90 | qfq | 6,720,100 | 32,754,657 | 0.20% |
| 2026-07-08 | 4.93 | 5.02 | 4.85 | 4.89 | 4.89 | qfq | 7,633,700 | 37,459,926 | -1.21% |
| 2026-07-07 | 5.22 | 5.25 | 4.94 | 4.95 | 4.95 | qfq | 7,577,044 | 38,103,778 | -3.88% |
| 2026-07-06 | 5.19 | 5.35 | 5.14 | 5.15 | 5.15 | qfq | 7,357,576 | 38,455,681 | -1.15% |
| 2026-07-03 | 5.13 | 5.24 | 4.99 | 5.21 | 5.21 | qfq | 9,273,300 | 47,684,434 | 3.17% |
| 2026-07-02 | 5.06 | 5.21 | 5.02 | 5.05 | 5.05 | qfq | 8,126,350 | 41,496,385 | -0.20% |
| 2026-07-01 | 4.94 | 5.13 | 4.88 | 5.06 | 5.06 | qfq | 9,611,950 | 48,321,241 | 2.43% |
| 2026-06-30 | 5.04 | 5.08 | 4.89 | 4.94 | 4.94 | qfq | 9,109,000 | 45,222,960 | -1.98% |
| 2026-06-29 | 5.01 | 5.08 | 4.78 | 5.04 | 5.04 | qfq | 11,306,390 | 56,082,847 | 0.80% |
| 2026-06-26 | 5.09 | 5.10 | 4.88 | 5.00 | 5.00 | qfq | 9,306,001 | 46,544,531 | -1.57% |
| 2026-06-25 | 5.14 | 5.38 | 5.03 | 5.08 | 5.08 | qfq | 15,018,800 | 77,061,302 | -0.78% |
| 2026-06-24 | 5.41 | 5.43 | 5.10 | 5.12 | 5.12 | qfq | 8,691,600 | 45,173,183 | -5.36% |
| 2026-06-23 | 5.27 | 5.53 | 5.22 | 5.41 | 5.41 | qfq | 8,567,500 | 46,641,870 | 2.66% |
| 2026-06-22 | 5.22 | 5.30 | 5.00 | 5.27 | 5.27 | qfq | 9,437,573 | 48,508,162 | 1.35% |
| 2026-06-18 | 5.24 | 5.27 | 5.12 | 5.20 | 5.20 | qfq | 6,908,625 | 36,022,498 | -0.76% |
| 2026-06-17 | 5.43 | 5.47 | 5.22 | 5.24 | 5.24 | qfq | 7,265,800 | 38,483,387 | -3.50% |
| 2026-06-16 | 5.45 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 6,131,987 | 33,154,824 | -0.91% |
| 2026-06-15 | 5.63 | 5.74 | 5.41 | 5.48 | 5.48 | qfq | 6,834,150 | 37,791,886 | -1.08% |
| 2026-06-12 | 5.49 | 5.58 | 5.36 | 5.54 | 5.54 | qfq | 5,491,200 | 30,214,793 | 2.03% |
| 2026-06-11 | 5.46 | 5.53 | 5.33 | 5.43 | 5.43 | qfq | 6,279,100 | 33,997,415 | -1.81% |
| 2026-06-10 | 5.58 | 5.63 | 5.36 | 5.53 | 5.53 | qfq | 7,466,000 | 41,000,943 | -1.60% |
| 2026-06-09 | 5.65 | 5.76 | 5.51 | 5.62 | 5.62 | qfq | 6,361,228 | 35,813,179 | -0.18% |
| 2026-06-08 | 5.68 | 5.85 | 5.47 | 5.63 | 5.63 | qfq | 9,965,544 | 56,507,733 | -3.60% |
| 2026-06-05 | 5.69 | 5.93 | 5.59 | 5.84 | 5.84 | qfq | 7,888,083 | 45,632,988 | 2.64% |
| 2026-06-04 | 5.80 | 5.86 | 5.65 | 5.69 | 5.69 | qfq | 5,559,636 | 31,832,911 | -1.90% |
| 2026-06-03 | 5.87 | 5.93 | 5.74 | 5.80 | 5.80 | qfq | 6,512,344 | 37,845,782 | -0.85% |
| 2026-06-02 | 6.21 | 6.21 | 5.78 | 5.85 | 5.85 | qfq | 9,186,317 | 54,181,949 | -4.41% |
| 2026-06-01 | 5.88 | 6.16 | 5.80 | 6.12 | 6.12 | qfq | 7,797,765 | 47,210,073 | 3.73% |
| 2026-05-29 | 6.09 | 6.12 | 5.86 | 5.90 | 5.90 | qfq | 6,790,300 | 40,603,575 | -2.64% |
| 2026-05-28 | 5.95 | 6.14 | 5.90 | 6.06 | 6.06 | qfq | 7,324,900 | 44,209,137 | 1.68% |
| 2026-05-27 | 6.12 | 6.14 | 5.82 | 5.96 | 5.96 | qfq | 8,658,387 | 51,437,355 | -2.61% |
| 2026-05-26 | 6.31 | 6.32 | 6.06 | 6.12 | 6.12 | qfq | 6,805,100 | 41,969,302 | -2.70% |
| 2026-05-25 | 6.44 | 6.62 | 6.22 | 6.29 | 6.29 | qfq | 7,837,265 | 49,693,149 | -2.63% |
| 2026-05-22 | 6.38 | 6.54 | 6.23 | 6.46 | 6.46 | qfq | 7,354,200 | 47,084,263 | 2.38% |
| 2026-05-21 | 6.54 | 6.84 | 6.30 | 6.31 | 6.31 | qfq | 9,834,165 | 64,724,783 | -3.52% |
| 2026-05-20 | 6.62 | 6.65 | 6.50 | 6.54 | 6.54 | qfq | 5,713,150 | 37,389,307 | -1.06% |
| 2026-05-19 | 6.66 | 6.75 | 6.53 | 6.61 | 6.61 | qfq | 5,957,675 | 39,496,364 | -0.45% |
| 2026-05-18 | 6.55 | 6.67 | 6.46 | 6.64 | 6.64 | qfq | 7,749,200 | 50,753,488 | 0.45% |
| 2026-05-15 | 6.61 | 6.73 | 6.57 | 6.61 | 6.61 | qfq | 7,273,800 | 48,328,338 | 0.00% |
| 2026-05-14 | 6.70 | 6.73 | 6.61 | 6.61 | 6.61 | qfq | 5,446,889 | 36,303,701 | -1.34% |
| 2026-05-13 | 6.73 | 6.76 | 6.58 | 6.70 | 6.70 | qfq | 5,170,200 | 34,671,082 | 0.15% |
| 2026-05-12 | 6.80 | 6.85 | 6.64 | 6.69 | 6.69 | qfq | 7,142,000 | 48,205,083 | -1.33% |
| 2026-05-11 | 6.76 | 6.82 | 6.63 | 6.78 | 6.78 | qfq | 7,113,850 | 47,792,674 | 0.15% |
| 2026-05-08 | 6.69 | 6.78 | 6.68 | 6.77 | 6.77 | qfq | 4,702,737 | 31,708,384 | 1.20% |
| 2026-05-07 | 6.74 | 6.84 | 6.67 | 6.69 | 6.69 | qfq | 7,149,660 | 48,149,530 | -0.59% |
| 2026-05-06 | 6.85 | 6.86 | 6.65 | 6.73 | 6.73 | qfq | 8,672,900 | 58,674,862 | -0.88% |
| 2026-04-30 | 6.69 | 6.84 | 6.69 | 6.79 | 6.79 | qfq | 9,688,369 | 65,785,203 | 1.65% |
| 2026-04-29 | 6.45 | 6.75 | 6.38 | 6.68 | 6.68 | qfq | 11,841,627 | 79,048,163 | 3.73% |
| 2026-04-28 | 6.50 | 6.59 | 6.37 | 6.44 | 6.44 | qfq | 9,767,535 | 63,151,442 | -0.62% |
| 2026-04-27 | 6.25 | 6.54 | 6.20 | 6.48 | 6.48 | qfq | 12,169,500 | 77,823,982 | 4.01% |
| 2026-04-24 | 6.17 | 6.30 | 6.06 | 6.23 | 6.23 | qfq | 7,592,200 | 46,964,200 | 1.14% |
| 2026-04-23 | 6.24 | 6.27 | 6.13 | 6.16 | 6.16 | qfq | 6,924,388 | 42,839,961 | -1.12% |
| 2026-04-22 | 6.33 | 6.33 | 6.22 | 6.23 | 6.23 | qfq | 5,842,800 | 36,572,640 | -1.42% |
| 2026-04-21 | 6.36 | 6.39 | 6.27 | 6.32 | 6.32 | qfq | 4,299,900 | 27,217,865 | -1.10% |
| 2026-04-20 | 6.32 | 6.39 | 6.27 | 6.39 | 6.39 | qfq | 4,269,100 | 27,170,093 | 1.11% |
| 2026-04-17 | 6.36 | 6.41 | 6.26 | 6.32 | 6.32 | qfq | 5,564,400 | 35,147,840 | -0.63% |
| 2026-04-16 | 6.18 | 6.38 | 6.15 | 6.36 | 6.36 | qfq | 6,410,376 | 40,247,426 | 2.75% |
| 2026-04-15 | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 5,432,810 | 33,758,012 | -1.28% |
| 2026-04-14 | 6.40 | 6.43 | 6.17 | 6.27 | 6.27 | qfq | 9,239,500 | 57,935,657 | -1.57% |
| 2026-04-13 | 6.36 | 6.41 | 6.28 | 6.37 | 6.37 | qfq | 6,147,500 | 39,013,701 | -0.16% |
| 2026-04-10 | 6.31 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 8,074,900 | 51,712,175 | 1.92% |
| 2026-04-09 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | qfq | 9,172,800 | 57,830,676 | -3.99% |
| 2026-04-08 | 6.40 | 6.52 | 6.37 | 6.52 | 6.52 | qfq | 8,720,685 | 56,372,009 | 3.99% |
| 2026-04-07 | 6.10 | 6.30 | 6.03 | 6.27 | 6.27 | qfq | 11,095,900 | 68,837,141 | 4.33% |
| 2026-04-03 | 6.34 | 6.36 | 6.00 | 6.01 | 6.01 | qfq | 8,485,100 | 51,794,587 | -5.21% |
| 2026-04-02 | 6.50 | 6.54 | 6.26 | 6.34 | 6.34 | qfq | 7,422,900 | 47,294,870 | -2.46% |
| 2026-04-01 | 6.62 | 6.62 | 6.40 | 6.50 | 6.50 | qfq | 8,511,628 | 55,076,873 | -0.46% |
| 2026-03-31 | 6.57 | 6.69 | 6.51 | 6.53 | 6.53 | qfq | 8,969,400 | 59,301,178 | 0.00% |
| 2026-03-30 | 6.43 | 6.54 | 6.36 | 6.53 | 6.53 | qfq | 7,766,901 | 50,203,548 | 1.08% |
| 2026-03-27 | 6.26 | 6.48 | 6.23 | 6.46 | 6.46 | qfq | 7,265,500 | 46,545,316 | 1.73% |
| 2026-03-26 | 6.58 | 6.60 | 6.31 | 6.35 | 6.35 | qfq | 7,681,100 | 49,408,093 | -2.46% |
| 2026-03-25 | 6.43 | 6.54 | 6.37 | 6.51 | 6.51 | qfq | 8,550,800 | 55,406,941 | 2.20% |
| 2026-03-24 | 6.20 | 6.39 | 6.08 | 6.37 | 6.37 | qfq | 11,867,402 | 74,083,958 | 5.12% |
| 2026-03-23 | 6.30 | 6.43 | 5.98 | 6.06 | 6.06 | qfq | 16,015,061 | 99,245,960 | -6.34% |
| 2026-03-20 | 6.77 | 6.82 | 6.45 | 6.47 | 6.47 | qfq | 8,585,200 | 56,463,044 | -4.43% |
| 2026-03-19 | 6.96 | 7.00 | 6.73 | 6.77 | 6.77 | qfq | 7,407,100 | 50,616,017 | -3.56% |
| 2026-03-18 | 6.98 | 7.02 | 6.86 | 7.02 | 7.02 | qfq | 7,628,700 | 52,971,967 | 0.57% |
| 2026-03-17 | 7.17 | 7.24 | 6.97 | 6.98 | 6.98 | qfq | 7,503,900 | 53,433,355 | -2.38% |
| 2026-03-16 | 7.10 | 7.24 | 7.07 | 7.15 | 7.15 | qfq | 6,692,161 | 47,767,865 | 0.70% |
| 2026-03-13 | 7.18 | 7.25 | 7.07 | 7.10 | 7.10 | qfq | 7,632,990 | 54,532,334 | -0.98% |
| 2026-03-12 | 7.42 | 7.42 | 7.14 | 7.17 | 7.17 | qfq | 10,641,850 | 77,408,798 | -3.11% |
| 2026-03-11 | 7.60 | 7.65 | 7.35 | 7.40 | 7.40 | qfq | 7,770,201 | 58,140,788 | -2.50% |
| 2026-03-10 | 7.50 | 7.59 | 7.45 | 7.59 | 7.59 | qfq | 8,014,500 | 60,516,069 | 2.02% |
| 2026-03-09 | 7.40 | 7.53 | 7.29 | 7.44 | 7.44 | qfq | 8,382,200 | 61,930,765 | -1.46% |
| 2026-03-06 | 7.34 | 7.55 | 7.32 | 7.55 | 7.55 | qfq | 7,513,501 | 56,316,090 | 2.72% |
| 2026-03-05 | 7.40 | 7.50 | 7.32 | 7.35 | 7.35 | qfq | 7,971,750 | 59,121,713 | 1.10% |
| 2026-03-04 | 7.21 | 7.36 | 7.11 | 7.27 | 7.27 | qfq | 8,586,802 | 62,373,367 | 0.28% |
| 2026-03-03 | 7.45 | 7.56 | 7.23 | 7.25 | 7.25 | qfq | 9,955,401 | 73,783,695 | -2.16% |
| 2026-03-02 | 7.62 | 7.67 | 7.37 | 7.41 | 7.41 | qfq | 11,372,300 | 85,039,526 | -4.02% |
| 2026-02-27 | 7.63 | 7.78 | 7.61 | 7.72 | 7.72 | qfq | 8,634,372 | 66,571,526 | 0.78% |
| 2026-02-26 | 7.62 | 7.76 | 7.60 | 7.66 | 7.66 | qfq | 10,089,872 | 77,375,660 | 0.52% |
| 2026-02-25 | 7.68 | 7.70 | 7.56 | 7.62 | 7.62 | qfq | 11,782,720 | 89,846,975 | 0.00% |
| 2026-02-24 | 7.50 | 7.63 | 7.47 | 7.62 | 7.62 | qfq | 10,429,000 | 78,975,997 | 2.14% |
| 2026-02-13 | 7.35 | 7.50 | 7.33 | 7.46 | 7.46 | qfq | 9,126,700 | 68,016,042 | 1.91% |
| 2026-02-12 | 7.47 | 7.51 | 7.30 | 7.32 | 7.32 | qfq | 11,561,000 | 85,769,817 | -1.74% |
| 2026-02-11 | 7.44 | 7.53 | 7.36 | 7.45 | 7.45 | qfq | 10,043,401 | 74,960,850 | 0.00% |
| 2026-02-10 | 7.34 | 7.47 | 7.29 | 7.45 | 7.45 | qfq | 9,428,168 | 69,907,981 | 1.92% |
| 2026-02-09 | 7.29 | 7.35 | 7.23 | 7.31 | 7.31 | qfq | 9,729,800 | 71,074,671 | 1.11% |
| 2026-02-06 | 7.15 | 7.30 | 7.09 | 7.23 | 7.23 | qfq | 9,964,700 | 72,116,136 | 1.12% |
| 2026-02-05 | 7.10 | 7.28 | 7.07 | 7.15 | 7.15 | qfq | 9,990,601 | 71,962,212 | 0.70% |
| 2026-02-04 | 7.07 | 7.13 | 7.03 | 7.10 | 7.10 | qfq | 5,400,169 | 38,292,428 | 0.71% |
| 2026-02-03 | 7.00 | 7.06 | 6.92 | 7.05 | 7.05 | qfq | 6,592,949 | 46,262,617 | 1.44% |
| 2026-02-02 | 6.92 | 7.10 | 6.87 | 6.95 | 6.95 | qfq | 9,468,951 | 66,523,479 | -0.14% |
| 2026-01-30 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | qfq | 8,691,900 | 60,116,563 | 1.46% |
| 2026-01-29 | 6.95 | 7.09 | 6.83 | 6.86 | 6.86 | qfq | 13,291,100 | 92,376,444 | -1.58% |
| 2026-01-28 | 7.24 | 7.27 | 6.97 | 6.97 | 6.97 | qfq | 19,334,376 | 137,085,480 | -4.65% |
| 2026-01-27 | 7.25 | 7.78 | 7.10 | 7.31 | 7.31 | qfq | 21,364,801 | 155,985,779 | 0.83% |
| 2026-01-26 | 7.43 | 7.43 | 7.15 | 7.25 | 7.25 | qfq | 14,671,700 | 106,573,955 | -2.95% |
| 2026-01-23 | 7.38 | 7.59 | 7.28 | 7.47 | 7.47 | qfq | 13,787,900 | 102,741,193 | 1.91% |
| 2026-01-22 | 7.24 | 7.35 | 7.16 | 7.33 | 7.33 | qfq | 9,494,200 | 69,249,371 | 1.24% |
| 2026-01-21 | 7.11 | 7.27 | 7.02 | 7.24 | 7.24 | qfq | 9,469,700 | 67,962,500 | 1.69% |
| 2026-01-20 | 7.22 | 7.26 | 7.06 | 7.12 | 7.12 | qfq | 10,251,060 | 73,267,211 | -0.70% |
| 2026-01-19 | 7.07 | 7.18 | 7.02 | 7.17 | 7.17 | qfq | 8,899,487 | 63,466,354 | 1.41% |
| 2026-01-16 | 7.32 | 7.33 | 7.00 | 7.07 | 7.07 | qfq | 15,390,648 | 109,373,277 | -2.88% |
| 2026-01-15 | 7.52 | 7.56 | 7.25 | 7.28 | 7.28 | qfq | 14,673,361 | 107,976,511 | -3.83% |
| 2026-01-14 | 7.64 | 7.69 | 7.40 | 7.57 | 7.57 | qfq | 18,363,901 | 138,804,370 | 0.53% |
| 2026-01-13 | 7.59 | 7.71 | 7.42 | 7.53 | 7.53 | qfq | 17,921,500 | 136,185,584 | -0.66% |
| 2026-01-12 | 7.43 | 7.60 | 7.34 | 7.58 | 7.58 | qfq | 13,688,500 | 102,668,980 | 2.85% |
| 2026-01-09 | 7.30 | 7.39 | 7.25 | 7.37 | 7.37 | qfq | 12,170,530 | 89,350,514 | 0.96% |
| 2026-01-08 | 7.22 | 7.32 | 7.14 | 7.30 | 7.30 | qfq | 11,937,688 | 86,469,786 | 1.11% |
| 2026-01-07 | 7.33 | 7.34 | 7.17 | 7.22 | 7.22 | qfq | 11,993,289 | 86,758,071 | -1.50% |
| 2026-01-06 | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | qfq | 12,684,495 | 93,190,858 | -0.54% |
| 2026-01-05 | 7.33 | 7.41 | 7.28 | 7.37 | 7.37 | qfq | 10,361,700 | 76,085,760 | 0.68% |
| 2025-12-31 | 7.43 | 7.44 | 7.18 | 7.32 | 7.32 | qfq | 11,110,100 | 81,003,855 | -0.68% |
| 2025-12-30 | 7.56 | 7.56 | 7.32 | 7.37 | 7.37 | qfq | 14,669,600 | 108,572,989 | -1.99% |
| 2025-12-29 | 7.61 | 7.69 | 7.43 | 7.52 | 7.52 | qfq | 16,944,100 | 127,492,474 | -0.27% |
| 2025-12-26 | 7.74 | 7.83 | 7.53 | 7.54 | 7.54 | qfq | 25,657,700 | 195,842,608 | -4.07% |
| 2025-12-25 | 7.69 | 7.93 | 7.68 | 7.86 | 7.86 | qfq | 21,067,000 | 164,748,444 | 1.95% |
| 2025-12-24 | 7.66 | 7.71 | 7.54 | 7.71 | 7.71 | qfq | 17,123,238 | 131,074,832 | 1.18% |
| 2025-12-23 | 7.73 | 7.81 | 7.58 | 7.62 | 7.62 | qfq | 25,237,496 | 193,132,770 | -1.42% |
| 2025-12-22 | 7.86 | 8.00 | 7.68 | 7.73 | 7.73 | qfq | 42,625,128 | 331,612,666 | -0.51% |
| 2025-12-19 | 7.13 | 7.77 | 7.11 | 7.77 | 7.77 | qfq | 43,234,986 | 321,669,397 | 10.06% |
| 2025-12-18 | 6.88 | 7.22 | 6.87 | 7.06 | 7.06 | qfq | 30,370,978 | 214,822,378 | 1.88% |
| 2025-12-17 | 6.98 | 7.06 | 6.80 | 6.93 | 6.93 | qfq | 29,535,274 | 203,708,274 | -1.42% |
| 2025-12-16 | 7.30 | 7.30 | 6.96 | 7.03 | 7.03 | qfq | 42,128,900 | 299,542,344 | -4.74% |
| 2025-12-15 | 7.33 | 7.53 | 7.18 | 7.38 | 7.38 | qfq | 48,777,257 | 357,808,533 | -4.16% |
| 2025-12-12 | 8.04 | 8.19 | 7.70 | 7.70 | 7.70 | qfq | 71,777,247 | 557,606,657 | -10.05% |
| 2025-12-11 | 10.30 | 10.30 | 8.50 | 8.56 | 8.56 | qfq | 102,627,434 | 963,922,252 | -8.55% |
| 2025-12-10 | 9.36 | 9.36 | 9.01 | 9.36 | 9.36 | qfq | 33,737,066 | 315,149,773 | 9.99% |
| 2025-12-09 | 7.86 | 8.51 | 7.81 | 8.51 | 8.51 | qfq | 25,532,737 | 213,425,143 | 9.95% |
| 2025-12-08 | 7.74 | 7.79 | 7.56 | 7.74 | 7.74 | qfq | 29,224,447 | 224,686,031 | 1.84% |
| 2025-12-05 | 7.38 | 7.88 | 7.18 | 7.60 | 7.60 | qfq | 42,457,870 | 319,884,471 | 4.25% |
| 2025-12-04 | 7.41 | 7.73 | 7.17 | 7.29 | 7.29 | qfq | 37,502,515 | 280,279,944 | -0.41% |
| 2025-12-03 | 7.30 | 7.43 | 7.23 | 7.32 | 7.32 | qfq | 12,890,100 | 94,711,925 | 0.83% |
| 2025-12-02 | 7.15 | 7.27 | 7.09 | 7.26 | 7.26 | qfq | 6,832,890 | 49,153,501 | 0.97% |
| 2025-12-01 | 7.17 | 7.28 | 7.14 | 7.19 | 7.19 | qfq | 6,891,200 | 49,792,830 | 0.14% |
| 2025-11-28 | 7.20 | 7.21 | 7.08 | 7.18 | 7.18 | qfq | 11,753,600 | 83,870,644 | -0.97% |
| 2025-11-27 | 7.09 | 7.35 | 7.04 | 7.25 | 7.25 | qfq | 13,416,500 | 96,887,028 | 1.97% |
| 2025-11-26 | 7.15 | 7.26 | 7.07 | 7.11 | 7.11 | qfq | 8,182,400 | 58,646,502 | -0.14% |
| 2025-11-25 | 7.09 | 7.20 | 7.01 | 7.12 | 7.12 | qfq | 6,090,245 | 43,459,100 | 1.14% |
| 2025-11-24 | 6.97 | 7.08 | 6.86 | 7.04 | 7.04 | qfq | 9,549,373 | 66,834,415 | 2.03% |
| 2025-11-21 | 7.14 | 7.48 | 6.88 | 6.90 | 6.90 | qfq | 14,752,800 | 104,463,864 | -3.90% |
| 2025-11-20 | 7.26 | 7.28 | 7.07 | 7.18 | 7.18 | qfq | 7,044,896 | 50,587,248 | -1.10% |
| 2025-11-19 | 7.33 | 7.39 | 7.16 | 7.26 | 7.26 | qfq | 7,523,087 | 54,632,874 | -0.95% |
| 2025-11-18 | 7.44 | 7.44 | 7.29 | 7.33 | 7.33 | qfq | 5,663,887 | 41,549,540 | -1.21% |
| 2025-11-17 | 7.39 | 7.49 | 7.32 | 7.42 | 7.42 | qfq | 8,084,024 | 59,768,642 | 0.54% |
| 2025-11-14 | 7.27 | 7.48 | 7.26 | 7.38 | 7.38 | qfq | 9,626,410 | 71,232,173 | 0.96% |
| 2025-11-13 | 7.27 | 7.34 | 7.19 | 7.31 | 7.31 | qfq | 5,631,483 | 40,957,972 | 1.11% |
| 2025-11-12 | 7.29 | 7.35 | 7.21 | 7.23 | 7.23 | qfq | 5,757,010 | 41,823,432 | -0.82% |
| 2025-11-11 | 7.27 | 7.35 | 7.17 | 7.29 | 7.29 | qfq | 7,895,910 | 57,407,564 | 0.14% |
| 2025-11-10 | 7.09 | 7.34 | 7.06 | 7.28 | 7.28 | qfq | 9,536,462 | 68,785,495 | 2.68% |
| 2025-11-07 | 7.13 | 7.15 | 7.04 | 7.09 | 7.09 | qfq | 8,258,800 | 58,597,908 | -0.56% |
| 2025-11-06 | 7.19 | 7.49 | 7.09 | 7.13 | 7.13 | qfq | 14,161,762 | 102,023,126 | -0.83% |
| 2025-11-05 | 7.09 | 7.23 | 7.04 | 7.19 | 7.19 | qfq | 7,775,338 | 55,840,560 | 0.70% |
| 2025-11-04 | 7.09 | 7.17 | 7.01 | 7.14 | 7.14 | qfq | 7,421,962 | 52,755,787 | 0.99% |
| 2025-11-03 | 7.00 | 7.08 | 6.97 | 7.07 | 7.07 | qfq | 5,097,400 | 35,923,437 | 1.29% |
| 2025-10-31 | 6.87 | 7.03 | 6.87 | 6.98 | 6.98 | qfq | 8,515,837 | 59,510,422 | 1.60% |
| 2025-10-30 | 6.96 | 6.98 | 6.85 | 6.87 | 6.87 | qfq | 4,682,200 | 32,353,820 | -1.15% |
| 2025-10-29 | 7.04 | 7.08 | 6.90 | 6.95 | 6.95 | qfq | 7,349,600 | 51,192,563 | -1.84% |
| 2025-10-28 | 7.00 | 7.20 | 6.94 | 7.08 | 7.08 | qfq | 8,663,200 | 61,136,564 | 1.58% |
| 2025-10-27 | 6.93 | 7.04 | 6.85 | 6.97 | 6.97 | qfq | 7,418,701 | 51,538,953 | 0.14% |
| 2025-10-24 | 7.01 | 7.07 | 6.94 | 6.96 | 6.96 | qfq | 5,968,700 | 41,790,335 | -0.57% |
| 2025-10-23 | 7.07 | 7.07 | 6.90 | 7.00 | 7.00 | qfq | 8,173,300 | 57,051,359 | -0.43% |
| 2025-10-22 | 6.91 | 7.09 | 6.90 | 7.03 | 7.03 | qfq | 8,285,388 | 58,174,358 | 1.44% |
| 2025-10-21 | 6.77 | 6.94 | 6.71 | 6.93 | 6.93 | qfq | 8,095,983 | 55,435,244 | 2.97% |
| 2025-10-20 | 6.57 | 6.74 | 6.56 | 6.73 | 6.73 | qfq | 6,638,284 | 44,372,498 | 2.91% |
| 2025-10-17 | 6.64 | 6.71 | 6.51 | 6.54 | 6.54 | qfq | 5,446,658 | 36,058,969 | -1.65% |
| 2025-10-16 | 6.80 | 6.82 | 6.64 | 6.65 | 6.65 | qfq | 3,913,000 | 26,197,622 | -1.77% |
| 2025-10-15 | 6.66 | 6.78 | 6.60 | 6.77 | 6.77 | qfq | 7,006,045 | 46,974,777 | 2.11% |
| 2025-10-14 | 6.64 | 6.73 | 6.61 | 6.63 | 6.63 | qfq | 6,071,000 | 40,454,007 | -0.15% |
| 2025-10-13 | 6.45 | 6.70 | 6.41 | 6.64 | 6.64 | qfq | 6,245,020 | 41,136,662 | -1.34% |
| 2025-10-10 | 6.69 | 6.79 | 6.64 | 6.73 | 6.73 | qfq | 5,426,520 | 36,491,570 | 0.45% |
| 2025-10-09 | 6.72 | 6.74 | 6.56 | 6.70 | 6.70 | qfq | 6,762,800 | 44,922,513 | 0.60% |
| 2025-09-30 | 6.64 | 6.68 | 6.58 | 6.66 | 6.66 | qfq | 7,610,775 | 50,558,954 | 1.22% |
| 2025-09-29 | 6.69 | 6.70 | 6.48 | 6.58 | 6.58 | qfq | 11,020,790 | 72,515,143 | -1.20% |
| 2025-09-26 | 6.85 | 6.90 | 6.61 | 6.66 | 6.66 | qfq | 14,076,390 | 94,485,981 | -3.48% |
| 2025-09-25 | 7.32 | 7.52 | 6.89 | 6.90 | 6.90 | qfq | 33,513,749 | 242,120,246 | -3.90% |
| 2025-09-24 | 7.14 | 7.20 | 7.09 | 7.18 | 7.18 | qfq | 4,875,600 | 34,954,485 | 0.14% |
| 2025-09-23 | 7.22 | 7.22 | 7.04 | 7.17 | 7.17 | qfq | 7,944,383 | 56,661,470 | -0.83% |
| 2025-09-22 | 7.27 | 7.35 | 7.20 | 7.23 | 7.23 | qfq | 6,789,800 | 49,398,071 | -0.96% |
| 2025-09-19 | 7.25 | 7.30 | 7.18 | 7.30 | 7.30 | qfq | 6,661,875 | 48,269,719 | 0.69% |
| 2025-09-18 | 7.40 | 7.41 | 7.24 | 7.25 | 7.25 | qfq | 10,520,850 | 76,932,823 | -1.89% |
| 2025-09-17 | 7.51 | 7.51 | 7.38 | 7.39 | 7.39 | qfq | 8,467,600 | 62,903,740 | -1.73% |
| 2025-09-16 | 7.41 | 7.52 | 7.34 | 7.52 | 7.52 | qfq | 10,881,021 | 80,912,875 | 1.48% |
| 2025-09-15 | 7.60 | 7.61 | 7.36 | 7.41 | 7.41 | qfq | 13,004,873 | 96,422,569 | -2.37% |
| 2025-09-12 | 7.48 | 7.65 | 7.36 | 7.59 | 7.59 | qfq | 24,703,626 | 185,383,678 | 1.74% |
| 2025-09-11 | 7.27 | 7.66 | 7.21 | 7.46 | 7.46 | qfq | 23,602,631 | 175,822,793 | 2.75% |
| 2025-09-10 | 7.20 | 7.32 | 7.17 | 7.26 | 7.26 | qfq | 8,630,801 | 62,631,932 | 0.97% |
| 2025-09-09 | 7.16 | 7.24 | 7.16 | 7.19 | 7.19 | qfq | 6,206,655 | 44,680,772 | 0.00% |
| 2025-09-08 | 7.15 | 7.24 | 7.14 | 7.19 | 7.19 | qfq | 8,025,362 | 57,689,305 | 0.00% |
| 2025-09-05 | 7.24 | 7.29 | 7.07 | 7.19 | 7.19 | qfq | 12,111,544 | 86,642,559 | 0.84% |
| 2025-09-04 | 7.05 | 7.24 | 6.99 | 7.13 | 7.13 | qfq | 12,683,701 | 90,409,179 | 2.44% |
| 2025-09-03 | 7.24 | 7.24 | 6.94 | 6.96 | 6.96 | qfq | 8,101,000 | 57,308,776 | -2.93% |
| 2025-09-02 | 7.26 | 7.26 | 7.07 | 7.17 | 7.17 | qfq | 9,242,037 | 66,026,700 | -1.10% |
| 2025-09-01 | 7.20 | 7.32 | 7.12 | 7.25 | 7.25 | qfq | 7,953,188 | 57,619,687 | 0.97% |
| 2025-08-29 | 7.30 | 7.31 | 7.15 | 7.18 | 7.18 | qfq | 8,202,689 | 59,213,876 | -1.64% |
| 2025-08-28 | 7.45 | 7.54 | 7.01 | 7.30 | 7.30 | qfq | 18,450,701 | 134,360,167 | -1.35% |
| 2025-08-27 | 7.69 | 7.73 | 7.40 | 7.40 | 7.40 | qfq | 15,433,278 | 117,019,334 | -3.77% |
| 2025-08-26 | 7.62 | 7.73 | 7.55 | 7.69 | 7.69 | qfq | 15,786,931 | 120,950,707 | 1.05% |
| 2025-08-25 | 7.69 | 7.71 | 7.55 | 7.61 | 7.61 | qfq | 15,725,525 | 119,668,593 | -0.91% |
| 2025-08-22 | 7.69 | 7.73 | 7.60 | 7.68 | 7.68 | qfq | 11,127,925 | 85,116,951 | -0.39% |
| 2025-08-21 | 7.77 | 7.79 | 7.67 | 7.71 | 7.71 | qfq | 12,638,300 | 97,742,971 | -0.52% |
| 2025-08-20 | 7.56 | 7.75 | 7.55 | 7.75 | 7.75 | qfq | 16,464,200 | 126,319,628 | 1.97% |
| 2025-08-19 | 7.49 | 7.60 | 7.43 | 7.60 | 7.60 | qfq | 14,498,481 | 109,186,688 | 1.47% |
| 2025-08-18 | 7.51 | 7.56 | 7.46 | 7.49 | 7.49 | qfq | 14,185,800 | 106,420,415 | -0.13% |
| 2025-08-15 | 7.46 | 7.55 | 7.44 | 7.50 | 7.50 | qfq | 11,991,400 | 89,858,680 | 0.67% |
| 2025-08-14 | 7.70 | 7.71 | 7.44 | 7.45 | 7.45 | qfq | 16,085,270 | 121,408,799 | -3.12% |
| 2025-08-13 | 7.85 | 7.90 | 7.68 | 7.69 | 7.69 | qfq | 15,926,000 | 123,380,347 | -1.79% |
| 2025-08-12 | 7.86 | 7.94 | 7.79 | 7.83 | 7.83 | qfq | 15,014,500 | 118,083,427 | -1.14% |
| 2025-08-11 | 7.78 | 7.93 | 7.67 | 7.92 | 7.92 | qfq | 20,045,200 | 156,692,540 | 0.89% |
| 2025-08-08 | 7.75 | 7.92 | 7.74 | 7.85 | 7.85 | qfq | 17,116,700 | 133,964,838 | 1.03% |
| 2025-08-07 | 7.77 | 7.83 | 7.70 | 7.77 | 7.77 | qfq | 14,847,100 | 115,187,334 | -0.51% |
| 2025-08-06 | 7.72 | 7.84 | 7.64 | 7.81 | 7.81 | qfq | 21,217,589 | 164,594,575 | 1.43% |
| 2025-08-05 | 7.51 | 7.90 | 7.48 | 7.70 | 7.70 | qfq | 26,883,300 | 207,216,809 | 2.67% |
| 2025-08-04 | 7.41 | 7.52 | 7.35 | 7.50 | 7.50 | qfq | 8,085,855 | 60,327,813 | 0.27% |
| 2025-08-01 | 7.55 | 7.63 | 7.44 | 7.48 | 7.48 | qfq | 9,862,100 | 73,982,504 | -0.93% |
| 2025-07-31 | 7.49 | 7.58 | 7.47 | 7.55 | 7.55 | qfq | 9,622,509 | 72,499,919 | 0.27% |
| 2025-07-30 | 7.51 | 7.57 | 7.43 | 7.53 | 7.53 | qfq | 9,880,810 | 74,176,437 | -0.26% |
| 2025-07-29 | 7.80 | 7.84 | 7.49 | 7.55 | 7.55 | qfq | 15,227,800 | 115,628,313 | -1.82% |
| 2025-07-28 | 7.74 | 7.76 | 7.65 | 7.69 | 7.69 | qfq | 8,281,700 | 63,800,063 | -0.65% |
| 2025-07-25 | 7.62 | 7.74 | 7.59 | 7.74 | 7.74 | qfq | 12,272,775 | 94,094,018 | 1.44% |
| 2025-07-24 | 7.57 | 7.67 | 7.52 | 7.63 | 7.63 | qfq | 8,405,000 | 64,138,012 | 0.79% |
| 2025-07-23 | 7.62 | 7.69 | 7.56 | 7.57 | 7.57 | qfq | 9,964,825 | 75,923,624 | -0.39% |
| 2025-07-22 | 7.74 | 7.77 | 7.55 | 7.60 | 7.60 | qfq | 10,740,125 | 81,892,334 | -1.81% |
| 2025-07-21 | 7.66 | 7.74 | 7.61 | 7.74 | 7.74 | qfq | 9,644,800 | 74,113,108 | 1.04% |
| 2025-07-18 | 7.72 | 7.77 | 7.62 | 7.66 | 7.66 | qfq | 8,334,400 | 63,967,944 | -0.52% |
| 2025-07-17 | 7.54 | 7.74 | 7.54 | 7.70 | 7.70 | qfq | 10,433,800 | 80,065,205 | 1.45% |
| 2025-07-16 | 7.50 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 11,604,754 | 87,944,170 | 1.74% |
| 2025-07-15 | 7.62 | 7.65 | 7.35 | 7.46 | 7.46 | qfq | 16,102,400 | 120,178,708 | -2.86% |
| 2025-07-14 | 7.66 | 7.71 | 7.60 | 7.68 | 7.68 | qfq | 7,662,891 | 58,791,268 | 0.39% |
| 2025-07-11 | 7.76 | 7.80 | 7.57 | 7.65 | 7.65 | qfq | 15,330,391 | 117,397,214 | -1.67% |
| 2025-07-10 | 7.72 | 7.88 | 7.64 | 7.78 | 7.78 | qfq | 13,187,000 | 102,177,040 | 0.52% |
| 2025-07-09 | 7.85 | 7.93 | 7.73 | 7.74 | 7.74 | qfq | 14,671,600 | 114,963,897 | -0.77% |
| 2025-07-08 | 7.74 | 7.82 | 7.69 | 7.80 | 7.80 | qfq | 12,867,683 | 99,749,265 | 0.78% |
| 2025-07-07 | 7.75 | 7.78 | 7.62 | 7.74 | 7.74 | qfq | 10,307,800 | 79,724,384 | 0.52% |
| 2025-07-04 | 7.78 | 7.83 | 7.69 | 7.70 | 7.70 | qfq | 12,620,600 | 97,643,872 | -1.03% |
| 2025-07-03 | 7.77 | 7.88 | 7.76 | 7.78 | 7.78 | qfq | 10,660,928 | 83,261,592 | -0.13% |
| 2025-07-02 | 7.82 | 7.93 | 7.72 | 7.79 | 7.79 | qfq | 14,752,755 | 114,883,102 | -0.89% |
| 2025-07-01 | 7.84 | 8.05 | 7.82 | 7.86 | 7.86 | qfq | 16,690,061 | 131,807,465 | 0.26% |
| 2025-06-30 | 7.85 | 7.89 | 7.81 | 7.84 | 7.84 | qfq | 12,214,433 | 95,838,441 | -0.38% |
| 2025-06-27 | 7.87 | 8.00 | 7.85 | 7.87 | 7.87 | qfq | 16,050,633 | 127,097,764 | -0.25% |
| 2025-06-26 | 8.00 | 8.16 | 7.80 | 7.89 | 7.89 | qfq | 24,451,636 | 194,160,702 | -1.50% |
| 2025-06-25 | 7.98 | 8.36 | 7.88 | 8.01 | 8.01 | qfq | 27,261,072 | 220,282,934 | 1.91% |
| 2025-06-24 | 7.70 | 7.93 | 7.67 | 7.86 | 7.86 | qfq | 17,948,031 | 140,603,230 | 3.15% |
| 2025-06-23 | 7.41 | 7.65 | 7.41 | 7.62 | 7.62 | qfq | 13,362,040 | 101,049,845 | 1.06% |
| 2025-06-20 | 7.62 | 7.75 | 7.51 | 7.54 | 7.54 | qfq | 14,021,140 | 106,808,208 | -0.92% |
| 2025-06-19 | 8.04 | 8.08 | 7.59 | 7.61 | 7.61 | qfq | 25,454,500 | 198,437,465 | -5.82% |
| 2025-06-18 | 8.18 | 8.46 | 7.83 | 8.08 | 8.08 | qfq | 27,110,432 | 218,984,601 | -2.18% |
| 2025-06-17 | 8.55 | 8.59 | 8.24 | 8.26 | 8.26 | qfq | 25,309,738 | 210,870,952 | -3.28% |
| 2025-06-16 | 8.45 | 8.61 | 8.21 | 8.54 | 8.54 | qfq | 27,480,450 | 231,631,310 | 0.83% |
| 2025-06-13 | 8.93 | 9.02 | 8.45 | 8.47 | 8.47 | qfq | 38,572,000 | 331,056,816 | -6.31% |
| 2025-06-12 | 9.00 | 9.23 | 8.92 | 9.04 | 9.04 | qfq | 30,321,098 | 273,988,471 | -0.88% |
| 2025-06-11 | 9.32 | 9.44 | 9.00 | 9.12 | 9.12 | qfq | 48,853,100 | 445,754,238 | -1.51% |
| 2025-06-10 | 9.60 | 9.98 | 9.24 | 9.26 | 9.26 | qfq | 91,704,681 | 877,516,484 | -1.07% |
| 2025-06-09 | 8.41 | 9.36 | 8.41 | 9.36 | 9.36 | qfq | 45,792,958 | 410,274,513 | 9.99% |
| 2025-06-06 | 8.86 | 8.99 | 8.42 | 8.51 | 8.51 | qfq | 44,369,346 | 379,442,987 | -5.65% |
| 2025-06-05 | 8.61 | 9.58 | 8.61 | 9.02 | 9.02 | qfq | 64,996,919 | 590,745,310 | 2.97% |
| 2025-06-04 | 9.10 | 9.18 | 8.70 | 8.76 | 8.76 | qfq | 45,512,853 | 402,469,694 | -0.79% |
| 2025-06-03 | 8.41 | 8.96 | 8.30 | 8.83 | 8.83 | qfq | 52,899,406 | 464,623,864 | 2.08% |
| 2025-05-30 | 8.18 | 8.88 | 7.95 | 8.65 | 8.65 | qfq | 64,494,377 | 541,913,943 | 5.62% |
| 2025-05-29 | 8.12 | 8.28 | 8.11 | 8.19 | 8.19 | qfq | 28,311,300 | 232,396,036 | -0.49% |
| 2025-05-28 | 8.51 | 8.57 | 8.13 | 8.23 | 8.23 | qfq | 39,541,140 | 328,624,545 | -3.29% |
| 2025-05-27 | 8.70 | 8.72 | 8.21 | 8.51 | 8.51 | qfq | 45,791,361 | 387,950,352 | 0.71% |
| 2025-05-26 | 8.31 | 8.73 | 8.31 | 8.45 | 8.45 | qfq | 45,988,165 | 390,570,843 | 2.67% |
| 2025-05-23 | 8.98 | 8.98 | 8.18 | 8.23 | 8.23 | qfq | 57,963,560 | 489,250,682 | -9.26% |
| 2025-05-22 | 8.80 | 9.67 | 8.58 | 9.07 | 9.07 | qfq | 75,154,023 | 683,770,678 | -0.77% |
| 2025-05-21 | 9.90 | 10.04 | 9.14 | 9.14 | 9.14 | qfq | 86,043,389 | 815,334,341 | -9.95% |
| 2025-05-20 | 9.48 | 10.15 | 9.36 | 10.15 | 10.15 | qfq | 90,861,052 | 897,177,526 | 9.97% |
| 2025-05-19 | 8.47 | 9.23 | 8.39 | 9.23 | 9.23 | qfq | 99,416,358 | 867,820,737 | 10.01% |
| 2025-05-16 | 7.62 | 8.39 | 7.55 | 8.39 | 8.39 | qfq | 41,624,715 | 337,327,595 | 9.96% |
| 2025-05-15 | 7.80 | 7.83 | 7.55 | 7.63 | 7.63 | qfq | 25,670,510 | 196,202,478 | -2.55% |
| 2025-05-14 | 7.75 | 8.24 | 7.62 | 7.83 | 7.83 | qfq | 42,312,768 | 335,477,909 | 1.69% |
| 2025-05-13 | 7.90 | 7.99 | 7.69 | 7.70 | 7.70 | qfq | 20,241,660 | 157,424,984 | -1.41% |
| 2025-05-12 | 7.65 | 7.96 | 7.58 | 7.81 | 7.81 | qfq | 25,184,314 | 194,168,118 | 2.76% |
| 2025-05-09 | 7.93 | 7.93 | 7.56 | 7.60 | 7.60 | qfq | 32,784,953 | 251,739,919 | -4.64% |
| 2025-05-08 | 7.85 | 8.40 | 7.85 | 7.97 | 7.97 | qfq | 57,245,270 | 462,042,423 | 2.18% |
| 2025-05-07 | 7.98 | 8.04 | 7.69 | 7.80 | 7.80 | qfq | 26,263,188 | 206,713,179 | 0.00% |
| 2025-05-06 | 7.80 | 8.08 | 7.74 | 7.80 | 7.80 | qfq | 33,491,409 | 262,213,126 | 3.86% |
| 2025-04-30 | 7.21 | 7.84 | 7.21 | 7.51 | 7.51 | qfq | 33,994,149 | 256,451,192 | 4.60% |
| 2025-04-29 | 7.02 | 7.25 | 6.93 | 7.18 | 7.18 | qfq | 21,163,885 | 151,296,968 | 2.87% |
| 2025-04-28 | 7.30 | 7.37 | 6.98 | 6.98 | 6.98 | qfq | 23,749,500 | 167,862,281 | -5.16% |
| 2025-04-25 | 7.39 | 7.78 | 7.31 | 7.36 | 7.36 | qfq | 24,058,580 | 178,944,443 | 1.24% |
| 2025-04-24 | 7.41 | 7.53 | 7.20 | 7.27 | 7.27 | qfq | 24,329,281 | 178,445,784 | -3.32% |
| 2025-04-23 | 7.40 | 7.65 | 7.39 | 7.52 | 7.52 | qfq | 34,535,909 | 260,029,533 | 3.16% |
| 2025-04-22 | 7.53 | 7.61 | 7.28 | 7.29 | 7.29 | qfq | 29,571,300 | 218,109,373 | -4.08% |
| 2025-04-21 | 7.44 | 7.60 | 7.40 | 7.60 | 7.60 | qfq | 35,134,255 | 264,558,893 | 1.60% |
| 2025-04-18 | 7.56 | 7.83 | 7.34 | 7.48 | 7.48 | qfq | 45,816,154 | 344,794,853 | 1.08% |
| 2025-04-17 | 7.19 | 7.91 | 7.15 | 7.40 | 7.40 | qfq | 52,384,856 | 394,921,659 | 2.92% |
| 2025-04-16 | 7.35 | 7.40 | 7.06 | 7.19 | 7.19 | qfq | 17,591,637 | 126,765,498 | -2.71% |
| 2025-04-15 | 7.50 | 7.58 | 7.29 | 7.39 | 7.39 | qfq | 20,570,875 | 152,561,813 | -0.67% |
| 2025-04-14 | 7.42 | 7.85 | 7.39 | 7.44 | 7.44 | qfq | 26,218,926 | 197,631,877 | 1.92% |
| 2025-04-11 | 7.40 | 7.58 | 7.28 | 7.30 | 7.30 | qfq | 23,155,700 | 170,853,971 | 1.11% |
| 2025-04-10 | 7.21 | 7.52 | 7.17 | 7.22 | 7.22 | qfq | 32,395,870 | 237,513,246 | 2.12% |
| 2025-04-09 | 6.77 | 7.18 | 6.23 | 7.07 | 7.07 | qfq | 38,669,398 | 264,226,642 | 2.76% |
| 2025-04-08 | 6.90 | 7.16 | 6.67 | 6.88 | 6.88 | qfq | 35,314,151 | 242,586,669 | -4.31% |
| 2025-04-07 | 7.47 | 7.61 | 7.19 | 7.19 | 7.19 | qfq | 13,049,705 | 95,669,283 | -10.01% |
| 2025-04-03 | 8.34 | 8.50 | 7.90 | 7.99 | 7.99 | qfq | 46,025,492 | 374,687,554 | -6.55% |
| 2025-04-02 | 8.29 | 8.66 | 8.22 | 8.55 | 8.55 | qfq | 47,297,718 | 401,677,383 | 2.52% |
| 2025-04-01 | 8.42 | 8.53 | 8.21 | 8.34 | 8.34 | qfq | 29,392,037 | 246,761,253 | -1.30% |
| 2025-03-31 | 8.35 | 8.45 | 8.15 | 8.45 | 8.45 | qfq | 27,315,900 | 226,953,043 | 1.68% |
| 2025-03-28 | 8.33 | 8.48 | 8.24 | 8.31 | 8.31 | qfq | 29,084,666 | 243,145,938 | 0.12% |
| 2025-03-27 | 8.80 | 8.80 | 8.26 | 8.30 | 8.30 | qfq | 37,770,761 | 320,125,009 | -6.21% |
| 2025-03-26 | 8.73 | 8.94 | 8.61 | 8.85 | 8.85 | qfq | 34,404,473 | 301,459,538 | 1.49% |
| 2025-03-25 | 9.00 | 9.08 | 8.66 | 8.72 | 8.72 | qfq | 41,119,563 | 363,435,898 | -2.35% |
| 2025-03-24 | 9.33 | 9.42 | 8.74 | 8.93 | 8.93 | qfq | 60,403,660 | 543,280,823 | -8.03% |
| 2025-03-21 | 10.35 | 10.46 | 9.71 | 9.71 | 9.71 | qfq | 55,587,974 | 548,659,140 | -10.01% |
| 2025-03-20 | 10.63 | 10.86 | 10.32 | 10.79 | 10.79 | qfq | 76,571,238 | 814,289,194 | 1.31% |
| 2025-03-19 | 11.15 | 11.47 | 10.57 | 10.65 | 10.65 | qfq | 93,365,824 | 1,027,152,058 | -9.28% |
| 2025-03-18 | 11.60 | 12.26 | 10.88 | 11.74 | 11.74 | qfq | 116,059,929 | 1,334,543,497 | 0.43% |
| 2025-03-17 | 13.00 | 13.62 | 11.69 | 11.69 | 11.69 | qfq | 130,735,937 | 1,683,353,163 | -5.95% |
| 2025-03-14 | 10.17 | 12.43 | 10.17 | 12.43 | 12.43 | qfq | 134,473,751 | 1,427,320,426 | 10.00% |
| 2025-03-13 | 10.27 | 11.30 | 9.80 | 11.30 | 11.30 | qfq | 48,704,366 | 522,053,251 | 10.03% |
| 2025-03-12 | 10.27 | 10.27 | 9.40 | 10.27 | 10.27 | qfq | 120,649,136 | 1,228,389,088 | 9.96% |
| 2025-03-11 | 9.00 | 9.34 | 8.92 | 9.34 | 9.34 | qfq | 19,466,326 | 179,703,122 | 10.01% |
| 2025-03-10 | 8.00 | 8.49 | 7.63 | 8.49 | 8.49 | qfq | 80,916,069 | 679,044,242 | 9.97% |
| 2025-03-07 | 7.28 | 7.72 | 7.23 | 7.72 | 7.72 | qfq | 65,509,816 | 496,159,033 | 9.97% |
| 2025-03-06 | 6.76 | 7.02 | 6.76 | 7.02 | 7.02 | qfq | 23,358,271 | 161,524,799 | 10.03% |
| 2025-03-05 | 5.65 | 6.38 | 5.47 | 6.38 | 6.38 | qfq | 40,110,413 | 233,063,235 | 10.00% |
| 2025-03-04 | 5.31 | 5.80 | 5.26 | 5.80 | 5.80 | qfq | 16,678,570 | 95,375,629 | 10.06% |
| 2025-03-03 | 5.29 | 5.45 | 5.26 | 5.27 | 5.27 | qfq | 12,347,635 | 65,880,883 | -1.86% |
| 2025-02-28 | 5.57 | 5.68 | 5.30 | 5.37 | 5.37 | qfq | 24,345,924 | 132,884,846 | -4.45% |
| 2025-02-27 | 5.41 | 5.96 | 5.38 | 5.62 | 5.62 | qfq | 27,598,599 | 155,942,929 | 3.69% |
| 2025-02-26 | 5.36 | 5.55 | 5.30 | 5.42 | 5.42 | qfq | 8,022,100 | 43,386,440 | 1.88% |
| 2025-02-25 | 5.34 | 5.41 | 5.28 | 5.32 | 5.32 | qfq | 3,779,301 | 20,222,459 | -1.66% |
| 2025-02-24 | 5.28 | 5.48 | 5.26 | 5.41 | 5.41 | qfq | 6,437,014 | 34,507,351 | 2.08% |
| 2025-02-21 | 5.39 | 5.41 | 5.22 | 5.30 | 5.30 | qfq | 5,291,200 | 28,009,789 | -1.12% |
| 2025-02-20 | 5.27 | 5.41 | 5.26 | 5.36 | 5.36 | qfq | 4,631,400 | 24,747,008 | 1.32% |
| 2025-02-19 | 5.26 | 5.35 | 5.20 | 5.29 | 5.29 | qfq | 4,226,199 | 22,371,114 | 0.95% |
| 2025-02-18 | 5.39 | 5.43 | 5.21 | 5.24 | 5.24 | qfq | 4,868,699 | 25,865,454 | -3.14% |
| 2025-02-17 | 5.33 | 5.43 | 5.29 | 5.41 | 5.41 | qfq | 5,454,500 | 29,320,852 | 2.46% |
| 2025-02-14 | 5.32 | 5.38 | 5.23 | 5.28 | 5.28 | qfq | 3,975,100 | 21,079,297 | -0.94% |
| 2025-02-13 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | qfq | 4,155,100 | 22,358,875 | -2.02% |
| 2025-02-12 | 5.32 | 5.44 | 5.30 | 5.44 | 5.44 | qfq | 4,849,050 | 26,011,702 | 2.06% |
| 2025-02-11 | 5.41 | 5.42 | 5.30 | 5.33 | 5.33 | qfq | 3,734,800 | 19,926,186 | -1.11% |
| 2025-02-10 | 5.23 | 5.40 | 5.23 | 5.39 | 5.39 | qfq | 5,082,600 | 27,039,027 | 3.26% |
| 2025-02-07 | 5.25 | 5.31 | 5.16 | 5.22 | 5.22 | qfq | 5,232,097 | 27,493,955 | 0.00% |
| 2025-02-06 | 5.05 | 5.22 | 5.01 | 5.22 | 5.22 | qfq | 7,004,100 | 35,930,106 | 3.37% |
| 2025-02-05 | 5.03 | 5.09 | 4.98 | 5.05 | 5.05 | qfq | 4,781,320 | 24,137,932 | 0.80% |
| 2025-01-27 | 5.03 | 5.14 | 5.01 | 5.01 | 5.01 | qfq | 6,909,020 | 35,096,212 | 0.40% |
| 2025-01-24 | 4.92 | 5.03 | 4.82 | 4.99 | 4.99 | qfq | 6,171,420 | 30,373,637 | 1.42% |
| 2025-01-23 | 5.06 | 5.08 | 4.91 | 4.92 | 4.92 | qfq | 7,309,006 | 36,362,676 | -2.38% |
| 2025-01-22 | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | qfq | 4,402,400 | 22,185,714 | -1.18% |
| 2025-01-21 | 5.23 | 5.23 | 5.03 | 5.10 | 5.10 | qfq | 4,580,900 | 23,326,321 | -1.16% |
| 2025-01-20 | 5.12 | 5.18 | 5.01 | 5.16 | 5.16 | qfq | 5,498,500 | 28,198,709 | 2.18% |
| 2025-01-17 | 5.09 | 5.09 | 4.98 | 5.05 | 5.05 | qfq | 3,838,400 | 19,353,480 | -1.17% |
| 2025-01-16 | 5.05 | 5.17 | 5.04 | 5.11 | 5.11 | qfq | 5,167,800 | 26,450,762 | 0.79% |
| 2025-01-15 | 5.01 | 5.11 | 4.98 | 5.07 | 5.07 | qfq | 5,216,886 | 26,373,430 | 1.20% |
| 2025-01-14 | 4.75 | 5.01 | 4.74 | 5.01 | 5.01 | qfq | 7,051,650 | 34,628,982 | 6.37% |
| 2025-01-13 | 4.67 | 4.76 | 4.57 | 4.71 | 4.71 | qfq | 6,907,120 | 32,280,950 | -1.46% |
| 2025-01-10 | 5.08 | 5.21 | 4.75 | 4.78 | 4.78 | qfq | 13,940,000 | 69,506,199 | -6.09% |
| 2025-01-09 | 4.81 | 5.17 | 4.81 | 5.09 | 5.09 | qfq | 13,913,617 | 69,554,228 | 4.09% |
| 2025-01-08 | 4.98 | 5.00 | 4.69 | 4.89 | 4.89 | qfq | 8,883,600 | 42,909,440 | 1.24% |
| 2025-01-07 | 4.57 | 4.84 | 4.57 | 4.83 | 4.83 | qfq | 8,131,587 | 38,378,086 | 4.55% |
| 2025-01-06 | 4.65 | 4.74 | 4.39 | 4.62 | 4.62 | qfq | 8,800,587 | 40,215,545 | -1.70% |
| 2025-01-03 | 5.07 | 5.14 | 4.68 | 4.70 | 4.70 | qfq | 10,344,037 | 50,475,408 | -4.86% |
| 2025-01-02 | 4.99 | 5.14 | 4.90 | 4.94 | 4.94 | qfq | 7,422,650 | 37,277,286 | -1.00% |
| 2024-12-31 | 5.11 | 5.21 | 4.96 | 4.99 | 4.99 | qfq | 7,179,220 | 36,408,520 | -0.99% |
| 2024-12-30 | 5.13 | 5.15 | 4.93 | 5.04 | 5.04 | qfq | 6,865,000 | 34,543,937 | -1.75% |
| 2024-12-27 | 5.10 | 5.21 | 5.06 | 5.13 | 5.13 | qfq | 7,555,400 | 38,950,974 | 0.98% |
| 2024-12-26 | 4.95 | 5.19 | 4.92 | 5.08 | 5.08 | qfq | 13,177,010 | 67,081,962 | 3.46% |
| 2024-12-25 | 5.05 | 5.08 | 4.76 | 4.91 | 4.91 | qfq | 9,743,450 | 47,670,375 | -2.96% |
| 2024-12-24 | 5.16 | 5.22 | 4.95 | 5.06 | 5.06 | qfq | 11,711,000 | 59,196,299 | -0.59% |
| 2024-12-23 | 5.58 | 5.64 | 5.08 | 5.09 | 5.09 | qfq | 18,111,700 | 95,680,553 | -9.11% |
| 2024-12-20 | 5.63 | 6.10 | 5.57 | 5.60 | 5.60 | qfq | 17,150,665 | 98,232,122 | -0.53% |
| 2024-12-19 | 5.66 | 5.76 | 5.54 | 5.63 | 5.63 | qfq | 23,406,115 | 131,476,687 | -2.43% |
| 2024-12-18 | 5.91 | 6.00 | 5.63 | 5.77 | 5.77 | qfq | 37,413,428 | 216,928,019 | -7.83% |
| 2024-12-17 | 7.22 | 7.22 | 6.01 | 6.26 | 6.26 | qfq | 56,459,004 | 366,186,064 | -4.57% |
| 2024-12-16 | 6.02 | 6.56 | 6.02 | 6.56 | 6.56 | qfq | 23,443,400 | 151,857,438 | 10.07% |
| 2024-12-13 | 6.10 | 6.13 | 5.94 | 5.96 | 5.96 | qfq | 7,041,300 | 42,283,158 | -2.77% |
| 2024-12-12 | 6.03 | 6.14 | 5.93 | 6.13 | 6.13 | qfq | 9,228,187 | 55,731,223 | 1.66% |
| 2024-12-11 | 5.80 | 6.03 | 5.77 | 6.03 | 6.03 | qfq | 11,755,370 | 69,743,006 | 2.90% |
| 2024-12-10 | 5.73 | 5.89 | 5.63 | 5.86 | 5.86 | qfq | 11,278,650 | 65,015,322 | 3.90% |
| 2024-12-09 | 5.59 | 5.66 | 5.52 | 5.64 | 5.64 | qfq | 7,410,200 | 41,439,137 | 1.44% |
| 2024-12-06 | 5.52 | 5.63 | 5.40 | 5.56 | 5.56 | qfq | 9,623,012 | 53,086,225 | 1.28% |
| 2024-12-05 | 5.47 | 5.56 | 5.45 | 5.49 | 5.49 | qfq | 6,466,251 | 35,673,987 | -0.90% |
| 2024-12-04 | 5.65 | 5.65 | 5.46 | 5.54 | 5.54 | qfq | 4,847,201 | 26,903,373 | -1.60% |
| 2024-12-03 | 5.67 | 5.75 | 5.54 | 5.63 | 5.63 | qfq | 7,696,085 | 43,342,351 | -1.23% |
| 2024-12-02 | 5.59 | 5.71 | 5.59 | 5.70 | 5.70 | qfq | 11,153,600 | 63,153,800 | 3.07% |
| 2024-11-29 | 5.40 | 5.61 | 5.39 | 5.53 | 5.53 | qfq | 13,045,878 | 72,093,171 | 1.65% |
| 2024-11-28 | 5.30 | 5.55 | 5.29 | 5.44 | 5.44 | qfq | 10,675,078 | 57,732,157 | 2.84% |
| 2024-11-27 | 5.22 | 5.30 | 5.09 | 5.29 | 5.29 | qfq | 7,243,952 | 37,530,883 | 0.76% |
| 2024-11-26 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | qfq | 5,461,970 | 28,683,733 | 0.19% |
| 2024-11-25 | 5.07 | 5.29 | 5.04 | 5.24 | 5.24 | qfq | 7,423,528 | 38,510,574 | 3.56% |
| 2024-11-22 | 5.23 | 5.27 | 5.05 | 5.06 | 5.06 | qfq | 5,155,688 | 26,620,442 | -3.07% |
| 2024-11-21 | 5.17 | 5.27 | 5.16 | 5.22 | 5.22 | qfq | 4,185,075 | 21,810,892 | 0.97% |
| 2024-11-20 | 5.08 | 5.20 | 5.06 | 5.17 | 5.17 | qfq | 6,793,201 | 35,037,739 | 2.38% |
| 2024-11-19 | 4.96 | 5.05 | 4.90 | 5.05 | 5.05 | qfq | 4,140,177 | 20,600,424 | 2.23% |
| 2024-11-18 | 5.05 | 5.12 | 4.90 | 4.94 | 4.94 | qfq | 5,063,701 | 25,267,301 | -1.20% |
| 2024-11-15 | 5.07 | 5.20 | 5.00 | 5.00 | 5.00 | qfq | 4,334,101 | 22,115,206 | -2.53% |
| 2024-11-14 | 5.23 | 5.26 | 5.10 | 5.13 | 5.13 | qfq | 4,903,072 | 25,375,078 | -2.10% |
| 2024-11-13 | 5.21 | 5.29 | 5.11 | 5.24 | 5.24 | qfq | 5,893,400 | 30,548,459 | 0.38% |
| 2024-11-12 | 5.21 | 5.32 | 5.16 | 5.22 | 5.22 | qfq | 9,634,201 | 50,416,452 | 0.19% |
| 2024-11-11 | 5.20 | 5.26 | 5.12 | 5.21 | 5.21 | qfq | 5,043,002 | 26,171,350 | 0.58% |
| 2024-11-08 | 5.25 | 5.28 | 5.12 | 5.18 | 5.18 | qfq | 7,097,916 | 36,792,711 | -0.38% |
| 2024-11-07 | 5.09 | 5.23 | 5.01 | 5.20 | 5.20 | qfq | 6,167,050 | 31,767,414 | 3.17% |
| 2024-11-06 | 5.05 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 5,294,518 | 26,710,116 | 0.60% |
| 2024-11-05 | 5.00 | 5.09 | 4.95 | 5.01 | 5.01 | qfq | 6,264,705 | 31,423,375 | 0.40% |
| 2024-11-04 | 4.90 | 4.99 | 4.85 | 4.99 | 4.99 | qfq | 3,986,304 | 19,722,406 | 2.25% |
| 2024-11-01 | 5.09 | 5.10 | 4.86 | 4.88 | 4.88 | qfq | 6,952,491 | 34,264,399 | -2.98% |
| 2024-10-31 | 4.92 | 5.05 | 4.92 | 5.03 | 5.03 | qfq | 5,438,707 | 27,221,297 | 1.82% |
| 2024-10-30 | 4.95 | 5.02 | 4.88 | 4.94 | 4.94 | qfq | 5,235,820 | 25,873,936 | -0.80% |
| 2024-10-29 | 5.08 | 5.13 | 4.95 | 4.98 | 4.98 | qfq | 6,432,714 | 32,212,449 | -1.58% |
| 2024-10-28 | 4.91 | 5.07 | 4.88 | 5.06 | 5.06 | qfq | 7,531,261 | 37,714,695 | 3.27% |
| 2024-10-25 | 4.84 | 4.93 | 4.82 | 4.90 | 4.90 | qfq | 4,341,270 | 21,207,474 | 1.66% |
| 2024-10-24 | 4.84 | 4.84 | 4.72 | 4.82 | 4.82 | qfq | 3,628,446 | 17,436,741 | 0.63% |
| 2024-10-23 | 4.79 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 5,191,386 | 25,053,796 | 0.00% |
| 2024-10-22 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | qfq | 4,395,496 | 20,980,908 | 1.27% |
| 2024-10-21 | 4.72 | 4.79 | 4.69 | 4.73 | 4.73 | qfq | 4,403,895 | 20,862,452 | 0.00% |
| 2024-10-18 | 4.66 | 4.77 | 4.65 | 4.73 | 4.73 | qfq | 4,865,891 | 22,894,372 | 1.50% |
| 2024-10-17 | 4.72 | 4.81 | 4.65 | 4.66 | 4.66 | qfq | 4,083,728 | 19,281,186 | -0.85% |
| 2024-10-16 | 4.64 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 3,612,438 | 16,937,335 | 0.43% |
| 2024-10-15 | 4.70 | 4.79 | 4.66 | 4.68 | 4.68 | qfq | 4,180,304 | 19,723,321 | -1.06% |
| 2024-10-14 | 4.68 | 4.77 | 4.64 | 4.73 | 4.73 | qfq | 4,814,400 | 22,665,973 | 1.07% |
| 2024-10-11 | 4.91 | 4.91 | 4.65 | 4.68 | 4.68 | qfq | 6,313,866 | 29,960,721 | -3.90% |
| 2024-10-10 | 4.85 | 5.05 | 4.70 | 4.87 | 4.87 | qfq | 12,329,432 | 59,936,844 | 2.53% |
| 2024-10-09 | 5.05 | 5.13 | 4.72 | 4.75 | 4.75 | qfq | 21,024,579 | 103,122,320 | -9.00% |
| 2024-10-08 | 5.20 | 5.24 | 4.83 | 5.22 | 5.22 | qfq | 25,160,999 | 129,240,585 | 9.66% |
| 2024-09-30 | 4.50 | 4.80 | 4.40 | 4.76 | 4.76 | qfq | 21,078,123 | 98,503,299 | 9.17% |
| 2024-09-27 | 4.24 | 4.40 | 4.23 | 4.36 | 4.36 | qfq | 7,112,500 | 30,683,613 | 3.56% |
| 2024-09-26 | 4.14 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 5,703,357 | 23,776,020 | 1.45% |
| 2024-09-25 | 4.09 | 4.25 | 4.08 | 4.15 | 4.15 | qfq | 9,099,700 | 37,808,234 | 2.22% |
| 2024-09-24 | 3.98 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 4,456,500 | 17,967,601 | 2.27% |
| 2024-09-23 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 2,951,088 | 11,741,854 | -0.25% |
| 2024-09-20 | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 2,564,600 | 10,194,592 | -0.50% |
| 2024-09-19 | 3.88 | 4.02 | 3.85 | 4.00 | 4.00 | qfq | 4,555,000 | 18,043,632 | 4.17% |
| 2024-09-18 | 3.90 | 3.91 | 3.77 | 3.84 | 3.84 | qfq | 3,509,670 | 13,460,623 | -2.04% |
| 2024-09-13 | 3.99 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 2,732,370 | 10,764,369 | -1.26% |
| 2024-09-12 | 3.97 | 4.03 | 3.97 | 3.97 | 3.97 | qfq | 2,403,400 | 9,610,324 | 0.00% |
| 2024-09-11 | 4.03 | 4.04 | 3.93 | 3.97 | 3.97 | qfq | 2,915,200 | 11,591,294 | -1.73% |
| 2024-09-10 | 4.04 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 2,950,000 | 11,811,911 | 1.00% |
| 2024-09-09 | 3.95 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 3,030,900 | 12,077,464 | 0.76% |
| 2024-09-06 | 4.09 | 4.09 | 3.96 | 3.97 | 3.97 | qfq | 4,559,700 | 18,328,111 | -2.22% |
| 2024-09-05 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 3,289,100 | 13,308,892 | 1.00% |
| 2024-09-04 | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 3,521,508 | 14,228,049 | -1.47% |
| 2024-09-03 | 4.09 | 4.13 | 4.00 | 4.08 | 4.08 | qfq | 5,322,575 | 21,634,630 | 0.49% |
| 2024-09-02 | 4.10 | 4.23 | 4.05 | 4.06 | 4.06 | qfq | 6,147,920 | 25,453,391 | 0.00% |
| 2024-08-30 | 3.96 | 4.10 | 3.96 | 4.06 | 4.06 | qfq | 4,080,420 | 16,567,190 | 1.75% |
| 2024-08-29 | 3.96 | 4.00 | 3.89 | 3.99 | 3.99 | qfq | 2,313,777 | 9,150,593 | 0.76% |
| 2024-08-28 | 3.86 | 3.99 | 3.84 | 3.96 | 3.96 | qfq | 2,698,900 | 10,641,705 | 2.06% |
| 2024-08-27 | 4.00 | 4.02 | 3.87 | 3.88 | 3.88 | qfq | 3,061,800 | 12,018,259 | -3.24% |
| 2024-08-26 | 3.89 | 4.02 | 3.86 | 4.01 | 4.01 | qfq | 3,401,012 | 13,496,257 | 2.30% |
| 2024-08-23 | 3.92 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 3,368,300 | 13,131,736 | -0.76% |
| 2024-08-22 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | qfq | 2,696,800 | 10,721,058 | -0.50% |
| 2024-08-21 | 3.97 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 1,602,200 | 6,364,595 | 0.00% |
| 2024-08-20 | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 3,197,400 | 12,740,857 | -1.98% |
| 2024-08-19 | 4.07 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 2,602,900 | 10,535,028 | 0.00% |
| 2024-08-16 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 2,193,000 | 8,909,008 | -0.98% |
| 2024-08-15 | 4.06 | 4.10 | 4.01 | 4.09 | 4.09 | qfq | 2,620,300 | 10,645,823 | 0.74% |
| 2024-08-14 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 2,388,001 | 9,693,901 | 0.00% |
| 2024-08-13 | 4.03 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 2,900,067 | 11,715,051 | 0.74% |
| 2024-08-12 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 2,893,800 | 11,647,088 | 0.00% |
| 2024-08-09 | 4.05 | 4.11 | 4.00 | 4.03 | 4.03 | qfq | 2,767,300 | 11,244,895 | -0.49% |
| 2024-08-08 | 4.09 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 3,371,100 | 13,597,311 | 0.25% |
| 2024-08-07 | 4.10 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 2,338,200 | 9,495,119 | -0.74% |
| 2024-08-06 | 3.99 | 4.09 | 3.99 | 4.07 | 4.07 | qfq | 3,996,200 | 16,153,183 | 2.78% |
| 2024-08-05 | 4.03 | 4.10 | 3.95 | 3.96 | 3.96 | qfq | 3,469,900 | 13,988,226 | -2.22% |
| 2024-08-02 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 2,993,400 | 12,205,035 | -2.17% |
| 2024-08-01 | 4.09 | 4.15 | 4.03 | 4.14 | 4.14 | qfq | 4,932,737 | 20,290,246 | 1.22% |
| 2024-07-31 | 3.98 | 4.12 | 3.96 | 4.09 | 4.09 | qfq | 5,566,300 | 22,539,154 | 2.51% |
| 2024-07-30 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 2,933,400 | 11,648,583 | 0.25% |
| 2024-07-29 | 3.93 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 3,640,900 | 14,328,049 | 1.79% |
| 2024-07-26 | 3.82 | 3.93 | 3.81 | 3.91 | 3.91 | qfq | 3,696,500 | 14,364,640 | 2.89% |
| 2024-07-25 | 3.80 | 3.85 | 3.68 | 3.80 | 3.80 | qfq | 2,817,000 | 10,656,372 | 1.60% |
| 2024-07-24 | 3.83 | 3.84 | 3.70 | 3.74 | 3.74 | qfq | 3,078,700 | 11,616,783 | -3.11% |
| 2024-07-23 | 3.90 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 3,602,300 | 14,087,749 | -0.26% |
| 2024-07-22 | 3.77 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 3,156,640 | 12,104,540 | 1.57% |
| 2024-07-19 | 3.80 | 3.85 | 3.74 | 3.81 | 3.81 | qfq | 2,645,000 | 10,055,109 | 0.26% |
| 2024-07-18 | 3.81 | 3.83 | 3.70 | 3.80 | 3.80 | qfq | 3,901,403 | 14,686,192 | -1.04% |
| 2024-07-17 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | qfq | 3,346,500 | 12,947,515 | -2.04% |
| 2024-07-16 | 3.93 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 2,531,900 | 9,879,509 | 0.00% |
| 2024-07-15 | 4.01 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 3,915,150 | 15,380,989 | -2.00% |
| 2024-07-12 | 4.02 | 4.10 | 3.99 | 4.00 | 4.00 | qfq | 4,792,614 | 19,370,799 | -0.25% |
| 2024-07-11 | 3.90 | 4.03 | 3.86 | 4.01 | 4.01 | qfq | 6,749,414 | 26,716,853 | 4.70% |
| 2024-07-10 | 3.86 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 4,489,500 | 17,267,518 | -1.79% |
| 2024-07-09 | 3.97 | 3.97 | 3.73 | 3.90 | 3.90 | qfq | 7,910,950 | 30,367,473 | 0.00% |
| 2024-07-08 | 4.04 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 4,960,187 | 19,593,431 | -2.74% |
| 2024-07-05 | 3.94 | 4.01 | 3.86 | 4.01 | 4.01 | qfq | 5,914,200 | 23,413,808 | 1.78% |
| 2024-07-04 | 4.11 | 4.13 | 3.93 | 3.94 | 3.94 | qfq | 8,653,252 | 34,695,626 | -3.67% |
| 2024-07-03 | 4.20 | 4.21 | 4.08 | 4.09 | 4.09 | qfq | 10,969,244 | 45,367,576 | -2.39% |
| 2024-07-02 | 4.13 | 4.23 | 4.10 | 4.19 | 4.19 | qfq | 10,219,800 | 42,755,059 | 0.96% |
| 2024-07-01 | 4.10 | 4.23 | 4.06 | 4.15 | 4.15 | qfq | 11,830,197 | 48,785,368 | 1.22% |
| 2024-06-28 | 4.05 | 4.22 | 4.01 | 4.10 | 4.10 | qfq | 16,840,800 | 69,618,593 | 1.23% |
| 2024-06-27 | 4.21 | 4.29 | 4.00 | 4.05 | 4.05 | qfq | 31,257,264 | 130,091,393 | -7.11% |
| 2024-06-26 | 4.29 | 4.53 | 4.28 | 4.36 | 4.36 | qfq | 43,141,468 | 187,412,158 | 3.81% |
| 2024-06-25 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | qfq | 4,235,000 | 17,787,000 | -10.06% |
| 2024-06-24 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | qfq | 2,579,200 | 12,044,864 | -10.02% |
| 2024-06-21 | 5.48 | 5.48 | 5.09 | 5.19 | 5.19 | qfq | 57,566,874 | 310,152,439 | 4.22% |
| 2024-06-20 | 4.47 | 4.98 | 4.31 | 4.98 | 4.98 | qfq | 19,348,844 | 91,188,540 | 9.93% |
| 2024-06-19 | 4.31 | 4.65 | 4.31 | 4.53 | 4.53 | qfq | 9,415,178 | 41,997,539 | 5.35% |
| 2024-06-18 | 4.20 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 3,997,417 | 17,095,091 | 2.14% |
| 2024-06-17 | 4.27 | 4.32 | 4.20 | 4.21 | 4.18 | qfq | 3,305,700 | 14,029,796 | -1.86% |
| 2024-06-14 | 4.33 | 4.36 | 4.26 | 4.29 | 4.26 | qfq | 4,459,500 | 19,147,409 | 0.47% |
| 2024-06-13 | 4.35 | 4.38 | 4.21 | 4.27 | 4.24 | qfq | 2,839,300 | 12,153,481 | -1.16% |
| 2024-06-12 | 4.21 | 4.34 | 4.19 | 4.32 | 4.29 | qfq | 2,943,169 | 12,605,984 | 2.86% |
| 2024-06-11 | 4.28 | 4.28 | 4.11 | 4.20 | 4.17 | qfq | 3,965,446 | 16,535,671 | -1.87% |
| 2024-06-07 | 4.10 | 4.31 | 4.09 | 4.28 | 4.25 | qfq | 5,248,018 | 22,225,226 | 6.73% |
| 2024-06-06 | 4.30 | 4.35 | 3.93 | 4.01 | 3.98 | qfq | 6,660,120 | 27,135,505 | -6.53% |
| 2024-06-05 | 4.43 | 4.44 | 4.27 | 4.29 | 4.26 | qfq | 4,330,600 | 18,732,142 | -4.03% |
| 2024-06-04 | 4.52 | 4.52 | 4.33 | 4.47 | 4.44 | qfq | 5,443,601 | 24,073,954 | -1.54% |
| 2024-06-03 | 4.75 | 4.76 | 4.48 | 4.54 | 4.51 | qfq | 5,702,996 | 26,032,455 | -4.42% |
| 2024-05-31 | 4.71 | 4.77 | 4.63 | 4.75 | 4.72 | qfq | 2,687,682 | 12,697,005 | 2.15% |
| 2024-05-30 | 4.70 | 4.76 | 4.63 | 4.65 | 4.62 | qfq | 2,053,600 | 9,618,161 | -1.69% |
| 2024-05-29 | 4.69 | 4.78 | 4.63 | 4.73 | 4.70 | qfq | 2,361,200 | 11,170,736 | 0.85% |
| 2024-05-28 | 4.79 | 4.79 | 4.69 | 4.69 | 4.66 | qfq | 2,563,700 | 12,101,415 | -2.09% |
| 2024-05-27 | 4.74 | 4.79 | 4.68 | 4.79 | 4.76 | qfq | 3,460,190 | 16,421,714 | 1.05% |
| 2024-05-24 | 4.73 | 4.83 | 4.73 | 4.74 | 4.71 | qfq | 2,395,200 | 11,424,434 | -0.63% |
| 2024-05-23 | 4.88 | 4.89 | 4.75 | 4.77 | 4.74 | qfq | 2,716,073 | 13,028,384 | -2.65% |
| 2024-05-22 | 4.87 | 4.99 | 4.87 | 4.90 | 4.87 | qfq | 3,279,100 | 16,150,204 | 0.41% |
| 2024-05-21 | 4.92 | 4.95 | 4.84 | 4.88 | 4.85 | qfq | 3,607,300 | 17,623,273 | -0.81% |
| 2024-05-20 | 4.98 | 4.99 | 4.89 | 4.92 | 4.88 | qfq | 4,166,338 | 20,572,913 | -0.81% |
| 2024-05-17 | 4.94 | 4.99 | 4.91 | 4.96 | 4.92 | qfq | 3,281,630 | 16,229,282 | 0.20% |
| 2024-05-16 | 4.91 | 5.00 | 4.88 | 4.95 | 4.91 | qfq | 3,659,100 | 18,129,663 | 1.43% |
| 2024-05-15 | 4.90 | 4.95 | 4.83 | 4.88 | 4.85 | qfq | 3,104,690 | 15,220,549 | -0.41% |
| 2024-05-14 | 4.77 | 4.93 | 4.72 | 4.90 | 4.87 | qfq | 6,277,500 | 30,494,788 | 2.73% |
| 2024-05-13 | 4.95 | 4.98 | 4.74 | 4.77 | 4.74 | qfq | 10,282,600 | 49,680,154 | -4.79% |
| 2024-05-10 | 4.98 | 5.14 | 4.88 | 5.01 | 4.97 | qfq | 8,102,110 | 40,590,027 | 1.21% |
| 2024-05-09 | 4.89 | 5.01 | 4.87 | 4.95 | 4.91 | qfq | 3,685,300 | 18,282,205 | 1.23% |
| 2024-05-08 | 4.97 | 5.03 | 4.88 | 4.89 | 4.86 | qfq | 3,881,988 | 19,220,398 | -2.40% |
| 2024-05-07 | 4.94 | 5.02 | 4.90 | 5.01 | 4.97 | qfq | 5,065,177 | 25,169,263 | 1.42% |
| 2024-05-06 | 4.81 | 5.00 | 4.69 | 4.94 | 4.90 | qfq | 8,341,678 | 40,963,305 | 5.33% |
| 2024-04-30 | 4.78 | 4.80 | 4.66 | 4.69 | 4.66 | qfq | 3,971,900 | 18,730,797 | -1.05% |
| 2024-04-29 | 4.50 | 4.75 | 4.49 | 4.74 | 4.71 | qfq | 6,595,888 | 30,681,291 | 4.87% |
| 2024-04-26 | 4.51 | 4.55 | 4.41 | 4.52 | 4.49 | qfq | 4,604,836 | 20,737,492 | 0.22% |
| 2024-04-25 | 4.52 | 4.58 | 4.45 | 4.51 | 4.48 | qfq | 3,734,800 | 16,840,032 | -0.44% |
| 2024-04-24 | 4.40 | 4.55 | 4.36 | 4.53 | 4.50 | qfq | 5,274,577 | 23,603,854 | 3.90% |
| 2024-04-23 | 4.22 | 4.42 | 4.22 | 4.36 | 4.33 | qfq | 5,443,201 | 23,658,272 | 2.59% |
| 2024-04-22 | 4.35 | 4.38 | 4.17 | 4.25 | 4.22 | qfq | 4,137,113 | 17,623,860 | -2.30% |
| 2024-04-19 | 4.36 | 4.48 | 4.31 | 4.35 | 4.32 | qfq | 4,396,777 | 19,243,642 | -1.14% |
| 2024-04-18 | 4.36 | 4.47 | 4.21 | 4.40 | 4.37 | qfq | 7,024,000 | 30,679,414 | 0.92% |
| 2024-04-17 | 3.99 | 4.36 | 3.97 | 4.36 | 4.33 | qfq | 10,232,664 | 43,047,019 | 8.73% |
| 2024-04-16 | 4.38 | 4.39 | 4.01 | 4.01 | 3.98 | qfq | 8,208,300 | 33,318,177 | -10.09% |
| 2024-04-15 | 4.81 | 4.81 | 4.34 | 4.46 | 4.43 | qfq | 10,543,200 | 47,516,088 | -7.28% |
| 2024-04-12 | 4.86 | 4.94 | 4.81 | 4.81 | 4.78 | qfq | 4,108,500 | 20,020,194 | -1.03% |
| 2024-04-11 | 4.80 | 4.94 | 4.76 | 4.86 | 4.83 | qfq | 4,366,660 | 21,311,415 | 0.21% |
| 2024-04-10 | 4.99 | 5.00 | 4.83 | 4.85 | 4.82 | qfq | 4,494,600 | 21,996,037 | -2.81% |
| 2024-04-09 | 4.88 | 5.01 | 4.87 | 4.99 | 4.95 | qfq | 3,901,400 | 19,339,726 | 2.67% |
| 2024-04-08 | 5.03 | 5.09 | 4.86 | 4.86 | 4.83 | qfq | 4,620,527 | 22,797,446 | -3.57% |
| 2024-04-03 | 5.08 | 5.11 | 4.99 | 5.04 | 5.00 | qfq | 5,574,700 | 28,065,831 | -0.98% |
| 2024-04-02 | 5.04 | 5.12 | 4.99 | 5.09 | 5.05 | qfq | 6,088,000 | 30,796,926 | 0.59% |
| 2024-04-01 | 4.94 | 5.10 | 4.89 | 5.06 | 5.02 | qfq | 10,081,201 | 50,463,910 | 2.43% |
| 2024-03-29 | 4.83 | 4.98 | 4.80 | 4.94 | 4.90 | qfq | 4,842,702 | 23,657,238 | 2.49% |
| 2024-03-28 | 4.66 | 4.87 | 4.66 | 4.82 | 4.79 | qfq | 5,246,200 | 25,159,751 | 3.43% |
| 2024-03-27 | 4.85 | 4.87 | 4.65 | 4.66 | 4.63 | qfq | 5,813,000 | 27,560,108 | -3.72% |
| 2024-03-26 | 4.86 | 4.91 | 4.74 | 4.84 | 4.81 | qfq | 5,992,300 | 28,857,741 | -0.62% |
| 2024-03-25 | 5.01 | 5.07 | 4.85 | 4.87 | 4.84 | qfq | 8,818,700 | 43,678,196 | -3.56% |
| 2024-03-22 | 5.20 | 5.20 | 4.97 | 5.05 | 5.01 | qfq | 10,391,400 | 52,735,993 | -3.07% |
| 2024-03-21 | 5.00 | 5.22 | 5.00 | 5.21 | 5.17 | qfq | 14,334,060 | 73,527,112 | 3.99% |
| 2024-03-20 | 4.95 | 5.01 | 4.90 | 5.01 | 4.97 | qfq | 8,323,800 | 41,330,914 | 1.21% |
| 2024-03-19 | 4.88 | 5.01 | 4.87 | 4.95 | 4.91 | qfq | 14,636,861 | 72,416,822 | 1.85% |
| 2024-03-18 | 4.85 | 4.93 | 4.75 | 4.86 | 4.83 | qfq | 12,697,701 | 61,106,143 | 0.62% |
| 2024-03-15 | 4.66 | 4.85 | 4.61 | 4.83 | 4.80 | qfq | 14,845,661 | 70,450,222 | 4.09% |
| 2024-03-14 | 4.68 | 4.73 | 4.55 | 4.64 | 4.61 | qfq | 8,853,200 | 41,123,313 | -0.85% |
| 2024-03-13 | 4.69 | 4.72 | 4.61 | 4.68 | 4.65 | qfq | 10,291,914 | 47,918,930 | -0.64% |
| 2024-03-12 | 4.64 | 4.78 | 4.63 | 4.71 | 4.68 | qfq | 12,353,612 | 57,907,324 | 1.29% |
| 2024-03-11 | 4.59 | 4.68 | 4.53 | 4.65 | 4.62 | qfq | 12,089,200 | 55,980,532 | 0.87% |
| 2024-03-08 | 4.63 | 4.67 | 4.55 | 4.61 | 4.58 | qfq | 15,842,490 | 72,915,055 | -2.12% |
| 2024-03-07 | 4.82 | 5.03 | 4.63 | 4.71 | 4.68 | qfq | 38,389,931 | 183,621,274 | -0.42% |
| 2024-03-06 | 4.46 | 4.73 | 4.46 | 4.73 | 4.70 | qfq | 10,323,100 | 48,342,243 | 10.00% |
| 2024-03-05 | 4.52 | 4.56 | 4.28 | 4.30 | 4.27 | qfq | 19,026,328 | 83,259,145 | -5.70% |
| 2024-03-04 | 4.80 | 4.90 | 4.45 | 4.56 | 4.53 | qfq | 29,172,900 | 134,130,383 | -5.59% |
| 2024-03-01 | 4.39 | 4.83 | 4.39 | 4.83 | 4.80 | qfq | 18,311,800 | 86,165,621 | 10.02% |
| 2024-02-29 | 4.15 | 4.40 | 4.08 | 4.39 | 4.36 | qfq | 13,619,709 | 58,458,503 | 1.62% |
| 2024-02-28 | 4.85 | 4.90 | 4.32 | 4.32 | 4.29 | qfq | 15,853,169 | 72,229,965 | -10.00% |
| 2024-02-27 | 4.56 | 4.80 | 4.53 | 4.80 | 4.77 | qfq | 6,927,041 | 32,470,672 | 5.26% |
| 2024-02-26 | 4.51 | 4.70 | 4.49 | 4.56 | 4.53 | qfq | 8,432,660 | 38,546,273 | 1.11% |
| 2024-02-23 | 4.27 | 4.53 | 4.26 | 4.51 | 4.48 | qfq | 8,349,560 | 36,607,962 | 5.37% |
| 2024-02-22 | 4.08 | 4.28 | 4.08 | 4.28 | 4.25 | qfq | 7,812,016 | 32,788,750 | 5.68% |
| 2024-02-21 | 3.92 | 4.21 | 3.89 | 4.05 | 4.02 | qfq | 8,353,975 | 34,151,227 | 2.79% |
| 2024-02-20 | 3.78 | 3.95 | 3.70 | 3.94 | 3.91 | qfq | 9,829,160 | 38,015,580 | 4.23% |
| 2024-02-19 | 3.63 | 3.84 | 3.61 | 3.78 | 3.75 | qfq | 14,100,751 | 52,829,726 | 6.48% |
| 2024-02-08 | 3.10 | 3.55 | 3.09 | 3.55 | 3.52 | qfq | 14,539,224 | 48,766,736 | 9.91% |
| 2024-02-07 | 3.58 | 3.58 | 3.22 | 3.23 | 3.21 | qfq | 22,640,607 | 74,055,194 | -9.78% |
| 2024-02-06 | 3.72 | 3.75 | 3.57 | 3.58 | 3.55 | qfq | 15,835,500 | 56,965,580 | -9.82% |
| 2024-02-05 | 4.36 | 4.44 | 3.97 | 3.97 | 3.94 | qfq | 7,657,400 | 31,055,801 | -9.98% |
| 2024-02-02 | 4.78 | 4.94 | 4.28 | 4.41 | 4.38 | qfq | 10,401,809 | 47,670,487 | -7.16% |
| 2024-02-01 | 4.89 | 4.97 | 4.57 | 4.75 | 4.72 | qfq | 8,738,159 | 41,208,571 | -2.06% |
| 2024-01-31 | 5.30 | 5.35 | 4.84 | 4.85 | 4.82 | qfq | 9,240,000 | 46,622,996 | -9.01% |
| 2024-01-30 | 5.53 | 5.60 | 5.30 | 5.33 | 5.29 | qfq | 8,201,571 | 44,302,894 | -3.79% |
| 2024-01-29 | 5.90 | 5.95 | 5.53 | 5.54 | 5.50 | qfq | 7,437,386 | 42,029,048 | -6.10% |
| 2024-01-26 | 5.83 | 6.00 | 5.78 | 5.90 | 5.86 | qfq | 7,913,671 | 46,856,253 | 1.55% |
| 2024-01-25 | 5.62 | 5.85 | 5.58 | 5.81 | 5.77 | qfq | 7,636,670 | 43,610,733 | 3.20% |
| 2024-01-24 | 5.50 | 5.70 | 5.36 | 5.63 | 5.59 | qfq | 8,088,600 | 44,875,816 | 2.74% |
| 2024-01-23 | 5.67 | 5.68 | 5.33 | 5.48 | 5.44 | qfq | 7,354,300 | 40,020,841 | -2.66% |
| 2024-01-22 | 6.22 | 6.22 | 5.63 | 5.63 | 5.59 | qfq | 10,060,856 | 59,075,439 | -9.92% |
| 2024-01-19 | 6.35 | 6.41 | 6.15 | 6.25 | 6.21 | qfq | 8,916,500 | 55,888,074 | -2.19% |
| 2024-01-18 | 6.51 | 6.66 | 6.18 | 6.39 | 6.34 | qfq | 17,612,045 | 112,749,039 | -4.77% |
| 2024-01-17 | 6.55 | 6.85 | 6.53 | 6.71 | 6.66 | qfq | 23,656,849 | 158,802,437 | 2.29% |
| 2024-01-16 | 6.73 | 6.77 | 6.40 | 6.56 | 6.51 | qfq | 13,650,475 | 89,339,369 | 0.15% |
| 2024-01-15 | 6.40 | 6.56 | 6.30 | 6.55 | 6.50 | qfq | 16,200,400 | 104,568,101 | 1.08% |
| 2024-01-12 | 6.60 | 7.03 | 6.48 | 6.48 | 6.43 | qfq | 19,164,800 | 127,510,180 | -1.52% |
| 2024-01-11 | 6.56 | 6.66 | 6.48 | 6.58 | 6.53 | qfq | 19,053,171 | 125,069,564 | -0.75% |
| 2024-01-10 | 6.83 | 6.95 | 6.62 | 6.63 | 6.58 | qfq | 27,258,100 | 183,328,355 | -3.63% |
| 2024-01-09 | 6.75 | 7.26 | 6.72 | 6.88 | 6.83 | qfq | 38,258,575 | 267,840,925 | 4.24% |
| 2024-01-08 | 6.85 | 6.95 | 6.55 | 6.60 | 6.55 | qfq | 36,384,484 | 243,943,962 | -6.52% |
| 2024-01-05 | 6.81 | 7.54 | 6.81 | 7.06 | 7.01 | qfq | 49,115,800 | 347,036,195 | 3.07% |
| 2024-01-04 | 6.57 | 7.23 | 6.52 | 6.85 | 6.80 | qfq | 26,532,188 | 183,406,880 | 4.26% |
| 2024-01-03 | 6.63 | 6.66 | 6.53 | 6.57 | 6.52 | qfq | 3,166,782 | 20,837,793 | -0.90% |
| 2024-01-02 | 6.50 | 6.68 | 6.49 | 6.63 | 6.58 | qfq | 6,152,877 | 40,773,679 | 2.31% |
| 2023-12-29 | 6.37 | 6.50 | 6.36 | 6.48 | 6.43 | qfq | 3,884,579 | 25,101,431 | 0.93% |
| 2023-12-28 | 6.17 | 6.42 | 6.07 | 6.42 | 6.37 | qfq | 5,237,600 | 32,915,654 | 4.05% |
| 2023-12-27 | 6.16 | 6.25 | 6.09 | 6.17 | 6.13 | qfq | 2,734,200 | 16,856,764 | 0.65% |
| 2023-12-26 | 6.28 | 6.29 | 6.12 | 6.13 | 6.09 | qfq | 3,424,750 | 21,187,917 | -2.23% |
| 2023-12-25 | 6.29 | 6.32 | 6.18 | 6.27 | 6.23 | qfq | 3,822,000 | 23,926,345 | -0.32% |
| 2023-12-22 | 6.43 | 6.44 | 6.25 | 6.29 | 6.25 | qfq | 3,793,200 | 24,027,201 | -2.02% |
| 2023-12-21 | 6.35 | 6.44 | 6.21 | 6.42 | 6.37 | qfq | 4,092,203 | 26,005,625 | 1.26% |
| 2023-12-20 | 6.37 | 6.45 | 6.33 | 6.34 | 6.29 | qfq | 3,370,603 | 21,493,075 | -0.47% |
| 2023-12-19 | 6.36 | 6.38 | 6.30 | 6.37 | 6.32 | qfq | 2,455,338 | 15,554,066 | 0.31% |
| 2023-12-18 | 6.41 | 6.43 | 6.32 | 6.35 | 6.30 | qfq | 2,848,400 | 18,164,401 | -0.94% |
| 2023-12-15 | 6.44 | 6.45 | 6.35 | 6.41 | 6.36 | qfq | 3,435,912 | 21,961,313 | -0.62% |
| 2023-12-14 | 6.39 | 6.49 | 6.37 | 6.45 | 6.40 | qfq | 5,204,550 | 33,561,008 | 1.26% |
| 2023-12-13 | 6.32 | 6.44 | 6.27 | 6.37 | 6.32 | qfq | 4,279,913 | 27,228,471 | 0.79% |
| 2023-12-12 | 6.31 | 6.35 | 6.21 | 6.32 | 6.27 | qfq | 3,728,050 | 23,442,798 | 0.96% |
| 2023-12-11 | 6.12 | 6.30 | 6.06 | 6.26 | 6.22 | qfq | 4,841,880 | 30,110,958 | 1.79% |
| 2023-12-08 | 6.42 | 6.44 | 6.13 | 6.15 | 6.11 | qfq | 5,380,549 | 33,613,280 | -4.50% |
| 2023-12-07 | 6.45 | 6.49 | 6.40 | 6.44 | 6.39 | qfq | 2,548,601 | 16,412,639 | -0.16% |
| 2023-12-06 | 6.38 | 6.48 | 6.33 | 6.45 | 6.40 | qfq | 3,257,200 | 20,996,969 | 1.26% |
| 2023-12-05 | 6.44 | 6.49 | 6.36 | 6.37 | 6.32 | qfq | 3,053,537 | 19,580,956 | -1.70% |
| 2023-12-04 | 6.43 | 6.51 | 6.40 | 6.48 | 6.43 | qfq | 3,922,000 | 25,332,782 | 0.47% |
| 2023-12-01 | 6.43 | 6.46 | 6.32 | 6.45 | 6.40 | qfq | 3,238,700 | 20,764,000 | 0.31% |
| 2023-11-30 | 6.48 | 6.48 | 6.35 | 6.43 | 6.38 | qfq | 2,556,981 | 16,354,840 | -0.16% |
| 2023-11-29 | 6.47 | 6.49 | 6.40 | 6.44 | 6.39 | qfq | 2,725,600 | 17,548,956 | -0.46% |
| 2023-11-28 | 6.38 | 6.47 | 6.36 | 6.47 | 6.42 | qfq | 2,410,452 | 15,510,837 | 0.94% |
| 2023-11-27 | 6.36 | 6.42 | 6.33 | 6.41 | 6.36 | qfq | 3,012,900 | 19,198,496 | 0.94% |
| 2023-11-24 | 6.43 | 6.46 | 6.35 | 6.35 | 6.30 | qfq | 2,075,200 | 13,248,543 | -1.55% |
| 2023-11-23 | 6.37 | 6.46 | 6.34 | 6.45 | 6.40 | qfq | 3,105,264 | 19,886,394 | 1.10% |
| 2023-11-22 | 6.40 | 6.46 | 6.37 | 6.38 | 6.33 | qfq | 2,839,163 | 18,172,082 | -0.47% |
| 2023-11-21 | 6.44 | 6.51 | 6.40 | 6.41 | 6.36 | qfq | 2,692,500 | 17,392,250 | -0.47% |
| 2023-11-20 | 6.41 | 6.45 | 6.36 | 6.44 | 6.39 | qfq | 3,112,500 | 19,957,179 | 0.78% |
| 2023-11-17 | 6.39 | 6.42 | 6.34 | 6.39 | 6.34 | qfq | 2,566,327 | 16,374,007 | 0.47% |
| 2023-11-16 | 6.37 | 6.40 | 6.35 | 6.36 | 6.31 | qfq | 3,381,906 | 21,561,591 | -0.16% |
| 2023-11-15 | 6.41 | 6.43 | 6.31 | 6.37 | 6.32 | qfq | 2,934,210 | 18,698,042 | 0.00% |
| 2023-11-14 | 6.41 | 6.42 | 6.31 | 6.37 | 6.32 | qfq | 2,781,500 | 17,684,432 | -0.47% |
| 2023-11-13 | 6.29 | 6.40 | 6.29 | 6.40 | 6.35 | qfq | 4,193,430 | 26,700,681 | 1.43% |
| 2023-11-10 | 6.25 | 6.34 | 6.24 | 6.31 | 6.27 | qfq | 2,405,500 | 15,138,168 | -0.16% |
| 2023-11-09 | 6.32 | 6.35 | 6.25 | 6.32 | 6.27 | qfq | 3,369,430 | 21,243,827 | 0.16% |
| 2023-11-08 | 6.31 | 6.35 | 6.27 | 6.31 | 6.27 | qfq | 2,822,430 | 17,826,052 | 0.16% |
| 2023-11-07 | 6.24 | 6.32 | 6.23 | 6.30 | 6.26 | qfq | 2,882,100 | 18,112,128 | 0.64% |
| 2023-11-06 | 6.23 | 6.32 | 6.21 | 6.26 | 6.22 | qfq | 3,969,900 | 24,803,904 | 1.13% |
| 2023-11-03 | 6.16 | 6.25 | 6.14 | 6.19 | 6.15 | qfq | 2,797,400 | 17,381,300 | 0.32% |
| 2023-11-02 | 6.17 | 6.23 | 6.14 | 6.17 | 6.13 | qfq | 2,929,600 | 18,106,988 | -0.16% |
| 2023-11-01 | 6.12 | 6.20 | 6.09 | 6.18 | 6.14 | qfq | 2,667,600 | 16,444,085 | 0.98% |
| 2023-10-31 | 6.11 | 6.16 | 6.08 | 6.12 | 6.08 | qfq | 3,002,888 | 18,368,461 | 0.33% |
| 2023-10-30 | 6.13 | 6.24 | 6.08 | 6.10 | 6.06 | qfq | 4,459,100 | 27,438,360 | -1.93% |
| 2023-10-27 | 6.12 | 6.24 | 6.08 | 6.22 | 6.18 | qfq | 3,241,800 | 20,071,140 | 1.47% |
| 2023-10-26 | 6.12 | 6.17 | 6.03 | 6.13 | 6.09 | qfq | 2,403,237 | 14,628,149 | 0.00% |
| 2023-10-25 | 6.06 | 6.15 | 6.04 | 6.13 | 6.09 | qfq | 3,495,500 | 21,334,763 | 1.66% |
| 2023-10-24 | 5.83 | 6.05 | 5.80 | 6.03 | 5.99 | qfq | 3,321,280 | 19,855,735 | 3.97% |
| 2023-10-23 | 5.95 | 5.98 | 5.77 | 5.80 | 5.76 | qfq | 2,608,700 | 15,243,978 | -2.36% |
| 2023-10-20 | 5.97 | 6.05 | 5.93 | 5.94 | 5.90 | qfq | 2,096,200 | 12,525,564 | -0.50% |
| 2023-10-19 | 5.96 | 6.11 | 5.93 | 5.97 | 5.93 | qfq | 1,837,479 | 11,037,819 | -0.33% |
| 2023-10-18 | 6.06 | 6.11 | 5.98 | 5.99 | 5.95 | qfq | 2,508,565 | 15,106,385 | -1.64% |
| 2023-10-17 | 6.12 | 6.17 | 6.06 | 6.09 | 6.05 | qfq | 2,959,375 | 18,065,871 | -0.49% |
| 2023-10-16 | 6.09 | 6.15 | 6.06 | 6.12 | 6.08 | qfq | 2,230,900 | 13,627,014 | 0.66% |
| 2023-10-13 | 6.19 | 6.19 | 6.07 | 6.08 | 6.04 | qfq | 3,208,300 | 19,574,718 | -1.78% |
| 2023-10-12 | 6.14 | 6.21 | 6.08 | 6.19 | 6.15 | qfq | 3,850,100 | 23,754,871 | 1.31% |
| 2023-10-11 | 6.14 | 6.15 | 6.02 | 6.11 | 6.07 | qfq | 3,833,600 | 23,373,636 | -0.33% |
| 2023-10-10 | 6.13 | 6.17 | 6.07 | 6.13 | 6.09 | qfq | 2,766,275 | 16,949,420 | 0.00% |
| 2023-10-09 | 6.32 | 6.34 | 6.10 | 6.13 | 6.09 | qfq | 6,795,703 | 41,930,847 | -3.01% |
| 2023-09-28 | 6.24 | 6.35 | 6.22 | 6.32 | 6.27 | qfq | 3,285,600 | 20,737,798 | 1.12% |
| 2023-09-27 | 6.20 | 6.28 | 6.15 | 6.25 | 6.21 | qfq | 3,139,475 | 19,583,426 | 0.81% |
| 2023-09-26 | 6.26 | 6.28 | 6.15 | 6.20 | 6.16 | qfq | 2,529,900 | 15,776,921 | -1.12% |
| 2023-09-25 | 6.32 | 6.33 | 6.23 | 6.27 | 6.23 | qfq | 2,002,300 | 12,545,226 | -0.63% |
| 2023-09-22 | 6.20 | 6.32 | 6.17 | 6.31 | 6.27 | qfq | 2,419,338 | 15,148,956 | 1.94% |
| 2023-09-21 | 6.24 | 6.25 | 6.17 | 6.19 | 6.15 | qfq | 2,475,200 | 15,365,880 | -0.80% |
| 2023-09-20 | 6.26 | 6.33 | 6.24 | 6.24 | 6.20 | qfq | 1,987,238 | 12,482,591 | -0.64% |
| 2023-09-19 | 6.36 | 6.36 | 6.26 | 6.28 | 6.24 | qfq | 2,419,700 | 15,214,902 | -1.26% |
| 2023-09-18 | 6.20 | 6.40 | 6.13 | 6.36 | 6.31 | qfq | 4,855,200 | 30,627,570 | 3.08% |
| 2023-09-15 | 6.16 | 6.24 | 6.11 | 6.17 | 6.13 | qfq | 3,444,628 | 21,296,021 | 0.49% |
| 2023-09-14 | 6.21 | 6.22 | 6.11 | 6.14 | 6.10 | qfq | 1,745,900 | 10,760,707 | -1.29% |
| 2023-09-13 | 6.27 | 6.31 | 6.17 | 6.22 | 6.18 | qfq | 2,266,900 | 14,109,511 | -0.80% |
| 2023-09-12 | 6.30 | 6.31 | 6.24 | 6.27 | 6.23 | qfq | 2,349,000 | 14,716,409 | -0.48% |
| 2023-09-11 | 6.31 | 6.36 | 6.26 | 6.30 | 6.26 | qfq | 4,486,329 | 28,286,634 | 0.32% |
| 2023-09-08 | 6.27 | 6.34 | 6.26 | 6.28 | 6.24 | qfq | 2,388,782 | 15,061,998 | 0.16% |
| 2023-09-07 | 6.35 | 6.36 | 6.25 | 6.27 | 6.23 | qfq | 2,109,500 | 13,300,498 | -1.42% |
| 2023-09-06 | 6.34 | 6.39 | 6.32 | 6.36 | 6.31 | qfq | 2,041,175 | 12,978,661 | 0.32% |
| 2023-09-05 | 6.34 | 6.37 | 6.31 | 6.34 | 6.29 | qfq | 1,941,328 | 12,309,954 | -0.31% |
| 2023-09-04 | 6.34 | 6.36 | 6.30 | 6.36 | 6.31 | qfq | 3,268,128 | 20,714,435 | 0.63% |
| 2023-09-01 | 6.26 | 6.35 | 6.16 | 6.32 | 6.27 | qfq | 4,428,030 | 27,902,895 | 0.96% |
| 2023-08-31 | 6.30 | 6.34 | 6.20 | 6.26 | 6.22 | qfq | 5,180,300 | 32,352,179 | -1.26% |
| 2023-08-30 | 6.19 | 6.37 | 6.18 | 6.34 | 6.29 | qfq | 6,196,488 | 39,133,827 | 2.76% |
| 2023-08-29 | 5.95 | 6.18 | 5.91 | 6.17 | 6.13 | qfq | 4,406,250 | 26,900,154 | 3.87% |
| 2023-08-28 | 6.11 | 6.14 | 5.92 | 5.94 | 5.90 | qfq | 5,800,220 | 35,019,364 | 1.71% |
| 2023-08-25 | 5.93 | 6.02 | 5.84 | 5.84 | 5.80 | qfq | 2,221,000 | 13,175,205 | -1.68% |
| 2023-08-24 | 5.95 | 6.00 | 5.86 | 5.94 | 5.90 | qfq | 2,364,714 | 14,060,864 | 0.00% |
| 2023-08-23 | 6.05 | 6.07 | 5.92 | 5.94 | 5.90 | qfq | 1,742,630 | 10,424,443 | -1.82% |
| 2023-08-22 | 6.20 | 6.20 | 5.94 | 6.05 | 6.01 | qfq | 3,366,230 | 20,361,750 | -1.79% |
| 2023-08-21 | 6.25 | 6.25 | 6.16 | 6.16 | 6.12 | qfq | 2,790,500 | 17,273,454 | -0.48% |
| 2023-08-18 | 6.25 | 6.29 | 6.19 | 6.19 | 6.15 | qfq | 2,784,000 | 17,386,300 | -0.80% |
| 2023-08-17 | 6.11 | 6.25 | 6.07 | 6.24 | 6.20 | qfq | 2,368,912 | 14,614,245 | 1.96% |
| 2023-08-16 | 6.15 | 6.21 | 6.12 | 6.12 | 6.08 | qfq | 1,782,600 | 10,981,862 | -0.65% |
| 2023-08-15 | 6.15 | 6.18 | 6.10 | 6.16 | 6.12 | qfq | 1,559,200 | 9,586,037 | 0.33% |
| 2023-08-14 | 6.05 | 6.15 | 6.00 | 6.14 | 6.10 | qfq | 2,233,600 | 13,576,918 | 1.32% |
| 2023-08-11 | 6.20 | 6.20 | 6.05 | 6.06 | 6.02 | qfq | 1,733,700 | 10,570,165 | -1.78% |
| 2023-08-10 | 6.13 | 6.17 | 6.09 | 6.17 | 6.13 | qfq | 1,092,700 | 6,725,074 | 0.65% |
| 2023-08-09 | 6.17 | 6.21 | 6.08 | 6.13 | 6.09 | qfq | 1,672,400 | 10,248,990 | -1.13% |
| 2023-08-08 | 6.27 | 6.28 | 6.16 | 6.20 | 6.16 | qfq | 1,537,666 | 9,520,752 | -1.12% |
| 2023-08-07 | 6.22 | 6.30 | 6.21 | 6.27 | 6.23 | qfq | 1,901,550 | 11,891,971 | 0.32% |
| 2023-08-04 | 6.34 | 6.35 | 6.25 | 6.25 | 6.21 | qfq | 2,144,900 | 13,471,982 | -1.26% |
| 2023-08-03 | 6.39 | 6.40 | 6.31 | 6.33 | 6.28 | qfq | 1,634,200 | 10,365,082 | -0.94% |
| 2023-08-02 | 6.35 | 6.40 | 6.33 | 6.39 | 6.34 | qfq | 2,059,766 | 13,107,371 | 0.31% |
| 2023-08-01 | 6.47 | 6.47 | 6.35 | 6.37 | 6.32 | qfq | 2,716,275 | 17,335,302 | -1.70% |
| 2023-07-31 | 6.32 | 6.48 | 6.29 | 6.48 | 6.43 | qfq | 4,413,460 | 28,129,836 | 2.53% |
| 2023-07-28 | 6.28 | 6.34 | 6.24 | 6.32 | 6.27 | qfq | 1,949,860 | 12,298,236 | 0.64% |
| 2023-07-27 | 6.35 | 6.39 | 6.25 | 6.28 | 6.24 | qfq | 1,790,000 | 11,285,010 | -0.79% |
| 2023-07-26 | 6.31 | 6.35 | 6.27 | 6.33 | 6.28 | qfq | 2,823,500 | 17,820,935 | 0.64% |
| 2023-07-25 | 6.26 | 6.32 | 6.23 | 6.29 | 6.25 | qfq | 2,881,039 | 18,070,562 | 0.64% |
| 2023-07-24 | 6.28 | 6.28 | 6.20 | 6.25 | 6.21 | qfq | 1,987,713 | 12,404,627 | 0.00% |
| 2023-07-21 | 6.22 | 6.30 | 6.22 | 6.25 | 6.21 | qfq | 2,421,450 | 15,168,291 | 0.16% |
| 2023-07-20 | 6.34 | 6.34 | 6.22 | 6.24 | 6.20 | qfq | 2,000,600 | 12,568,097 | -1.11% |
| 2023-07-19 | 6.31 | 6.39 | 6.27 | 6.31 | 6.27 | qfq | 2,790,430 | 17,627,730 | 0.00% |
| 2023-07-18 | 6.25 | 6.34 | 6.21 | 6.31 | 6.27 | qfq | 3,200,638 | 20,120,992 | 0.96% |