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
沃华医药002107.SZ
最近收盘价6.332026-07-17
最近交易日2026-07-17
成交量（股）26,341,132
成交额（元）171,083,336
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-02-27 | 2026-03-05 | cash_dividend | 0.146 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-11 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.25 | — | — | — | 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 | 6.60 | 6.79 | 6.32 | 6.33 | 6.33 | qfq | 26,341,132 | 171,083,336 | -5.52% |
| 2026-07-16 | 6.67 | 6.91 | 6.44 | 6.70 | 6.70 | qfq | 39,197,880 | 260,359,330 | -3.60% |
| 2026-07-15 | 6.38 | 6.96 | 6.37 | 6.95 | 6.95 | qfq | 33,160,160 | 223,412,734 | 7.92% |
| 2026-07-14 | 6.31 | 6.45 | 6.16 | 6.44 | 6.44 | qfq | 17,485,342 | 111,469,623 | 1.26% |
| 2026-07-13 | 6.28 | 6.64 | 6.28 | 6.36 | 6.36 | qfq | 23,039,166 | 147,992,778 | 1.44% |
| 2026-07-10 | 6.22 | 6.34 | 6.06 | 6.27 | 6.27 | qfq | 15,561,804 | 96,808,730 | -0.16% |
| 2026-07-09 | 6.06 | 6.30 | 5.98 | 6.28 | 6.28 | qfq | 15,884,495 | 97,167,843 | 2.78% |
| 2026-07-08 | 6.19 | 6.48 | 6.05 | 6.11 | 6.11 | qfq | 16,154,723 | 100,343,896 | -0.81% |
| 2026-07-07 | 6.52 | 6.52 | 6.15 | 6.16 | 6.16 | qfq | 19,758,600 | 123,444,603 | -5.81% |
| 2026-07-06 | 6.49 | 6.66 | 6.43 | 6.54 | 6.54 | qfq | 16,724,895 | 109,490,089 | -1.51% |
| 2026-07-03 | 6.46 | 6.66 | 6.33 | 6.64 | 6.64 | qfq | 24,466,797 | 160,461,337 | 4.73% |
| 2026-07-02 | 6.21 | 6.46 | 6.13 | 6.34 | 6.34 | qfq | 21,845,814 | 137,692,194 | 3.93% |
| 2026-07-01 | 5.64 | 6.17 | 5.59 | 6.10 | 6.10 | qfq | 20,682,113 | 122,862,119 | 7.21% |
| 2026-06-30 | 5.79 | 5.79 | 5.58 | 5.69 | 5.69 | qfq | 11,769,483 | 66,655,214 | -2.23% |
| 2026-06-29 | 5.59 | 5.83 | 5.47 | 5.82 | 5.82 | qfq | 12,347,046 | 70,421,444 | 3.93% |
| 2026-06-26 | 5.77 | 5.84 | 5.59 | 5.60 | 5.60 | qfq | 9,263,440 | 52,576,142 | -3.11% |
| 2026-06-25 | 5.88 | 5.90 | 5.65 | 5.78 | 5.78 | qfq | 8,971,880 | 51,654,338 | -2.03% |
| 2026-06-24 | 6.00 | 6.09 | 5.87 | 5.90 | 5.90 | qfq | 10,489,360 | 62,450,422 | -2.32% |
| 2026-06-23 | 5.81 | 6.18 | 5.78 | 6.04 | 6.04 | qfq | 15,072,220 | 90,981,332 | 3.96% |
| 2026-06-22 | 5.89 | 5.89 | 5.60 | 5.81 | 5.81 | qfq | 11,630,032 | 66,298,371 | -1.19% |
| 2026-06-18 | 5.90 | 5.96 | 5.84 | 5.88 | 5.88 | qfq | 7,346,580 | 43,304,902 | -0.51% |
| 2026-06-17 | 6.01 | 6.04 | 5.87 | 5.91 | 5.91 | qfq | 7,551,702 | 44,759,893 | -2.15% |
| 2026-06-16 | 6.03 | 6.10 | 5.91 | 6.04 | 6.04 | qfq | 8,782,560 | 52,581,254 | 0.17% |
| 2026-06-15 | 6.02 | 6.15 | 5.97 | 6.03 | 6.03 | qfq | 9,172,760 | 55,488,826 | 0.00% |
| 2026-06-12 | 5.94 | 6.05 | 5.84 | 6.03 | 6.03 | qfq | 11,932,344 | 71,404,080 | 2.03% |
| 2026-06-11 | 5.88 | 5.97 | 5.83 | 5.91 | 5.91 | qfq | 7,245,044 | 42,659,326 | -0.17% |
| 2026-06-10 | 5.99 | 6.01 | 5.82 | 5.92 | 5.92 | qfq | 9,918,000 | 58,594,628 | -1.33% |
| 2026-06-09 | 6.12 | 6.12 | 5.95 | 6.00 | 6.00 | qfq | 9,109,075 | 54,841,910 | -0.83% |
| 2026-06-08 | 6.13 | 6.26 | 5.97 | 6.05 | 6.05 | qfq | 9,913,863 | 60,506,786 | -2.73% |
| 2026-06-05 | 6.22 | 6.41 | 6.19 | 6.22 | 6.22 | qfq | 9,051,752 | 56,928,289 | 0.16% |
| 2026-06-04 | 6.35 | 6.36 | 6.17 | 6.21 | 6.21 | qfq | 6,260,460 | 38,969,758 | -2.20% |
| 2026-06-03 | 6.38 | 6.38 | 6.26 | 6.35 | 6.35 | qfq | 7,408,240 | 46,766,302 | -0.47% |
| 2026-06-02 | 6.57 | 6.58 | 6.36 | 6.38 | 6.38 | qfq | 8,194,612 | 52,484,763 | -2.89% |
| 2026-06-01 | 6.45 | 6.60 | 6.40 | 6.57 | 6.57 | qfq | 9,195,085 | 59,989,393 | 1.55% |
| 2026-05-29 | 6.43 | 6.54 | 6.38 | 6.47 | 6.47 | qfq | 10,206,215 | 65,794,563 | 0.78% |
| 2026-05-28 | 6.40 | 6.48 | 6.24 | 6.42 | 6.42 | qfq | 9,249,180 | 59,004,761 | 0.00% |
| 2026-05-27 | 6.54 | 6.55 | 6.38 | 6.42 | 6.42 | qfq | 9,146,600 | 58,862,697 | -1.98% |
| 2026-05-26 | 6.74 | 6.75 | 6.47 | 6.55 | 6.55 | qfq | 9,238,060 | 60,478,232 | -2.24% |
| 2026-05-25 | 6.76 | 6.86 | 6.63 | 6.70 | 6.70 | qfq | 9,177,940 | 61,524,953 | -1.33% |
| 2026-05-22 | 6.73 | 6.85 | 6.62 | 6.79 | 6.79 | qfq | 9,955,348 | 67,151,240 | 1.80% |
| 2026-05-21 | 6.93 | 6.96 | 6.65 | 6.67 | 6.67 | qfq | 12,491,560 | 85,098,723 | -3.75% |
| 2026-05-20 | 6.92 | 7.01 | 6.84 | 6.93 | 6.93 | qfq | 10,373,580 | 71,544,723 | -0.72% |
| 2026-05-19 | 6.95 | 7.02 | 6.86 | 6.98 | 6.98 | qfq | 11,383,725 | 79,024,126 | 0.43% |
| 2026-05-18 | 7.06 | 7.13 | 6.90 | 6.95 | 6.95 | qfq | 16,858,433 | 117,223,449 | -2.52% |
| 2026-05-15 | 7.42 | 7.50 | 7.07 | 7.13 | 7.13 | qfq | 22,792,482 | 164,800,465 | -2.99% |
| 2026-05-14 | 7.33 | 7.52 | 7.31 | 7.35 | 7.35 | qfq | 19,872,656 | 147,408,447 | 0.14% |
| 2026-05-13 | 7.30 | 7.50 | 7.27 | 7.34 | 7.34 | qfq | 20,122,869 | 148,907,235 | 1.10% |
| 2026-05-12 | 7.40 | 7.40 | 7.23 | 7.26 | 7.26 | qfq | 14,435,896 | 105,104,997 | -1.63% |
| 2026-05-11 | 7.35 | 7.39 | 7.23 | 7.38 | 7.38 | qfq | 20,585,172 | 150,479,406 | 0.27% |
| 2026-05-08 | 7.44 | 7.44 | 7.27 | 7.36 | 7.36 | qfq | 19,298,680 | 141,810,616 | -2.00% |
| 2026-05-07 | 7.45 | 7.58 | 7.40 | 7.51 | 7.51 | qfq | 15,767,377 | 118,043,213 | 1.49% |
| 2026-05-06 | 7.30 | 7.44 | 7.28 | 7.40 | 7.40 | qfq | 17,174,154 | 126,857,454 | 1.23% |
| 2026-04-30 | 7.60 | 7.60 | 7.27 | 7.31 | 7.31 | qfq | 25,644,703 | 188,294,286 | -3.05% |
| 2026-04-29 | 7.47 | 7.64 | 7.42 | 7.54 | 7.54 | qfq | 21,611,340 | 163,003,468 | 0.94% |
| 2026-04-28 | 7.57 | 7.82 | 7.46 | 7.47 | 7.47 | qfq | 29,430,180 | 224,570,364 | -0.27% |
| 2026-04-27 | 7.50 | 7.55 | 7.33 | 7.49 | 7.49 | qfq | 19,696,480 | 146,672,741 | -0.79% |
| 2026-04-24 | 7.47 | 7.59 | 7.41 | 7.55 | 7.55 | qfq | 18,933,228 | 141,892,043 | 0.13% |
| 2026-04-23 | 7.57 | 7.63 | 7.41 | 7.54 | 7.54 | qfq | 25,755,179 | 193,519,046 | -0.53% |
| 2026-04-22 | 7.67 | 7.74 | 7.37 | 7.58 | 7.58 | qfq | 36,045,144 | 269,994,872 | -2.45% |
| 2026-04-21 | 7.65 | 8.33 | 7.63 | 7.77 | 7.77 | qfq | 36,238,926 | 286,041,389 | 0.91% |
| 2026-04-20 | 7.83 | 7.83 | 7.61 | 7.70 | 7.70 | qfq | 33,477,929 | 257,286,174 | -1.91% |
| 2026-04-17 | 8.00 | 8.05 | 7.74 | 7.85 | 7.85 | qfq | 46,522,040 | 364,314,017 | -3.21% |
| 2026-04-16 | 7.93 | 8.16 | 7.75 | 8.11 | 8.11 | qfq | 66,241,430 | 530,062,317 | 2.01% |
| 2026-04-15 | 8.39 | 8.47 | 7.68 | 7.95 | 7.95 | qfq | 97,853,955 | 788,733,772 | 1.53% |
| 2026-04-14 | 7.18 | 7.83 | 7.14 | 7.83 | 7.83 | qfq | 57,701,579 | 441,510,416 | 9.97% |
| 2026-04-13 | 7.17 | 7.27 | 7.06 | 7.12 | 7.12 | qfq | 44,659,186 | 317,907,181 | -5.44% |
| 2026-04-10 | 7.77 | 8.00 | 7.24 | 7.53 | 7.53 | qfq | 97,661,410 | 729,440,089 | -1.57% |
| 2026-04-09 | 6.92 | 7.65 | 6.85 | 7.65 | 7.65 | qfq | 53,122,291 | 399,872,583 | 10.07% |
| 2026-04-08 | 7.12 | 7.17 | 6.81 | 6.95 | 6.95 | qfq | 45,130,416 | 313,284,894 | -3.47% |
| 2026-04-07 | 6.87 | 7.20 | 6.75 | 7.20 | 7.20 | qfq | 42,362,228 | 298,600,562 | 3.75% |
| 2026-04-03 | 6.78 | 7.05 | 6.65 | 6.94 | 6.94 | qfq | 32,739,930 | 224,373,788 | 1.91% |
| 2026-04-02 | 6.83 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 15,245,280 | 103,825,331 | 0.89% |
| 2026-04-01 | 6.56 | 6.79 | 6.52 | 6.75 | 6.75 | qfq | 15,231,662 | 101,662,320 | 4.49% |
| 2026-03-31 | 6.51 | 6.65 | 6.42 | 6.46 | 6.46 | qfq | 9,071,840 | 59,133,557 | 0.00% |
| 2026-03-30 | 6.31 | 6.47 | 6.23 | 6.46 | 6.46 | qfq | 10,087,032 | 64,663,753 | 1.73% |
| 2026-03-27 | 6.09 | 6.36 | 6.03 | 6.35 | 6.35 | qfq | 10,305,300 | 64,597,095 | 3.93% |
| 2026-03-26 | 6.27 | 6.31 | 6.06 | 6.11 | 6.11 | qfq | 10,416,098 | 64,192,099 | -2.55% |
| 2026-03-25 | 6.32 | 6.33 | 6.20 | 6.27 | 6.27 | qfq | 9,321,192 | 58,412,976 | 1.13% |
| 2026-03-24 | 6.15 | 6.25 | 6.01 | 6.20 | 6.20 | qfq | 16,196,503 | 99,018,081 | 3.85% |
| 2026-03-23 | 6.33 | 6.40 | 5.94 | 5.97 | 5.97 | qfq | 11,413,420 | 69,984,327 | -6.86% |
| 2026-03-20 | 6.57 | 6.65 | 6.40 | 6.41 | 6.41 | qfq | 6,995,701 | 45,438,746 | -2.29% |
| 2026-03-19 | 6.75 | 6.77 | 6.53 | 6.56 | 6.56 | qfq | 7,780,300 | 51,462,973 | -3.24% |
| 2026-03-18 | 6.68 | 6.79 | 6.66 | 6.78 | 6.78 | qfq | 8,573,900 | 57,774,813 | 1.50% |
| 2026-03-17 | 6.81 | 6.84 | 6.68 | 6.68 | 6.68 | qfq | 6,783,820 | 45,909,491 | -1.47% |
| 2026-03-16 | 6.66 | 6.83 | 6.66 | 6.78 | 6.78 | qfq | 10,942,860 | 74,054,152 | 1.80% |
| 2026-03-13 | 6.60 | 6.75 | 6.52 | 6.66 | 6.66 | qfq | 12,346,060 | 82,455,746 | 0.91% |
| 2026-03-12 | 6.95 | 6.96 | 6.58 | 6.60 | 6.60 | qfq | 19,862,371 | 132,924,220 | -5.04% |
| 2026-03-11 | 7.07 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 6,597,460 | 45,783,105 | -0.71% |
| 2026-03-10 | 6.96 | 7.01 | 6.89 | 7.00 | 7.00 | qfq | 9,777,980 | 67,940,621 | 0.57% |
| 2026-03-09 | 6.95 | 6.99 | 6.82 | 6.96 | 6.96 | qfq | 9,067,420 | 62,811,589 | 0.43% |
| 2026-03-06 | 6.71 | 6.94 | 6.66 | 6.93 | 6.93 | qfq | 8,980,248 | 61,692,915 | 3.13% |
| 2026-03-05 | 6.78 | 6.81 | 6.68 | 6.72 | 6.72 | qfq | 7,372,488 | 49,667,192 | -2.04% |
| 2026-03-04 | 6.83 | 6.94 | 6.80 | 6.86 | 6.71 | qfq | 8,242,940 | 56,552,413 | -0.29% |
| 2026-03-03 | 7.02 | 7.12 | 6.87 | 6.88 | 6.73 | qfq | 10,553,031 | 73,696,381 | -1.85% |
| 2026-03-02 | 7.26 | 7.27 | 6.95 | 7.01 | 6.86 | qfq | 12,748,270 | 89,927,524 | -3.84% |
| 2026-02-27 | 7.21 | 7.29 | 7.18 | 7.29 | 7.13 | qfq | 7,215,720 | 52,341,520 | 1.53% |
| 2026-02-26 | 7.28 | 7.28 | 7.16 | 7.18 | 7.03 | qfq | 7,626,241 | 54,916,729 | -1.51% |
| 2026-02-25 | 7.27 | 7.32 | 7.19 | 7.29 | 7.13 | qfq | 6,061,860 | 44,058,265 | 0.28% |
| 2026-02-24 | 7.25 | 7.30 | 7.16 | 7.27 | 7.12 | qfq | 6,741,863 | 48,934,614 | 1.25% |
| 2026-02-13 | 7.24 | 7.26 | 7.15 | 7.18 | 7.03 | qfq | 7,321,020 | 52,841,798 | 0.56% |
| 2026-02-12 | 7.29 | 7.32 | 7.14 | 7.14 | 6.99 | qfq | 7,308,720 | 52,705,720 | -2.06% |
| 2026-02-11 | 7.32 | 7.34 | 7.26 | 7.29 | 7.13 | qfq | 4,812,475 | 35,163,079 | -0.27% |
| 2026-02-10 | 7.26 | 7.40 | 7.21 | 7.31 | 7.15 | qfq | 7,531,832 | 55,222,836 | 0.41% |
| 2026-02-09 | 7.34 | 7.45 | 7.25 | 7.28 | 7.13 | qfq | 10,896,480 | 79,431,857 | -0.82% |
| 2026-02-06 | 7.38 | 7.53 | 7.34 | 7.34 | 7.18 | qfq | 17,560,700 | 130,692,817 | 0.96% |
| 2026-02-05 | 7.25 | 7.31 | 7.22 | 7.27 | 7.12 | qfq | 5,537,525 | 40,241,513 | 0.14% |
| 2026-02-04 | 7.25 | 7.32 | 7.21 | 7.26 | 7.11 | qfq | 7,544,220 | 54,849,218 | 0.14% |
| 2026-02-03 | 7.22 | 7.35 | 7.17 | 7.25 | 7.10 | qfq | 8,760,358 | 63,366,008 | 0.97% |
| 2026-02-02 | 7.32 | 7.33 | 7.16 | 7.18 | 7.03 | qfq | 9,073,420 | 65,927,554 | -1.51% |
| 2026-01-30 | 7.29 | 7.37 | 7.19 | 7.29 | 7.13 | qfq | 9,544,173 | 69,455,136 | -0.14% |
| 2026-01-29 | 7.45 | 7.45 | 7.25 | 7.30 | 7.14 | qfq | 9,856,672 | 72,489,118 | -2.01% |
| 2026-01-28 | 7.55 | 7.61 | 7.41 | 7.45 | 7.29 | qfq | 9,705,700 | 72,784,030 | -1.32% |
| 2026-01-27 | 7.61 | 7.61 | 7.40 | 7.55 | 7.39 | qfq | 11,573,583 | 86,747,762 | -0.79% |
| 2026-01-26 | 7.56 | 7.63 | 7.49 | 7.61 | 7.45 | qfq | 14,824,432 | 112,147,837 | 0.79% |
| 2026-01-23 | 7.41 | 7.57 | 7.39 | 7.55 | 7.39 | qfq | 15,837,032 | 118,482,209 | 2.03% |
| 2026-01-22 | 7.52 | 7.53 | 7.30 | 7.40 | 7.24 | qfq | 15,582,549 | 115,293,833 | -0.13% |
| 2026-01-21 | 7.26 | 7.66 | 7.23 | 7.41 | 7.25 | qfq | 30,379,130 | 226,985,087 | 2.92% |
| 2026-01-20 | 7.59 | 7.66 | 7.15 | 7.20 | 7.05 | qfq | 36,504,667 | 266,758,701 | -6.01% |
| 2026-01-19 | 7.52 | 7.78 | 7.47 | 7.66 | 7.50 | qfq | 22,648,672 | 173,376,213 | 2.27% |
| 2026-01-16 | 7.35 | 7.70 | 7.35 | 7.49 | 7.33 | qfq | 23,711,113 | 177,874,774 | 1.49% |
| 2026-01-15 | 7.15 | 7.55 | 7.12 | 7.38 | 7.22 | qfq | 32,024,868 | 236,594,660 | 2.22% |
| 2026-01-14 | 7.40 | 7.44 | 7.09 | 7.22 | 7.07 | qfq | 29,506,289 | 213,802,945 | 0.70% |
| 2026-01-13 | 7.38 | 7.44 | 7.17 | 7.17 | 7.02 | qfq | 21,662,446 | 158,398,082 | -2.71% |
| 2026-01-12 | 7.43 | 7.57 | 7.30 | 7.37 | 7.21 | qfq | 20,933,792 | 155,074,768 | 0.14% |
| 2026-01-09 | 7.13 | 7.43 | 7.13 | 7.36 | 7.20 | qfq | 28,242,878 | 205,389,015 | 3.23% |
| 2026-01-08 | 6.78 | 7.21 | 6.76 | 7.13 | 6.98 | qfq | 29,837,060 | 209,614,579 | 5.63% |
| 2026-01-07 | 6.75 | 6.86 | 6.72 | 6.75 | 6.61 | qfq | 19,325,304 | 131,112,333 | -0.88% |
| 2026-01-06 | 6.66 | 6.89 | 6.55 | 6.81 | 6.67 | qfq | 29,147,483 | 196,618,073 | 3.34% |
| 2026-01-05 | 6.75 | 6.76 | 6.38 | 6.59 | 6.45 | qfq | 33,290,854 | 218,515,681 | 5.61% |
| 2025-12-31 | 6.31 | 6.36 | 6.17 | 6.24 | 6.11 | qfq | 8,339,780 | 51,909,646 | -2.04% |
| 2025-12-30 | 6.33 | 6.45 | 6.23 | 6.37 | 6.23 | qfq | 14,502,372 | 92,168,702 | 0.63% |
| 2025-12-29 | 6.17 | 6.35 | 6.11 | 6.33 | 6.20 | qfq | 10,605,778 | 65,581,967 | 2.43% |
| 2025-12-26 | 6.21 | 6.26 | 6.13 | 6.18 | 6.05 | qfq | 7,363,134 | 45,568,458 | -0.96% |
| 2025-12-25 | 6.18 | 6.24 | 6.13 | 6.24 | 6.11 | qfq | 6,350,195 | 39,420,684 | 1.13% |
| 2025-12-24 | 6.10 | 6.18 | 6.10 | 6.17 | 6.04 | qfq | 4,772,820 | 29,413,857 | 0.49% |
| 2025-12-23 | 6.16 | 6.18 | 6.07 | 6.14 | 6.01 | qfq | 6,192,352 | 37,955,555 | 0.00% |
| 2025-12-22 | 6.09 | 6.18 | 6.06 | 6.14 | 6.01 | qfq | 8,078,744 | 49,598,964 | 0.82% |
| 2025-12-19 | 5.96 | 6.10 | 5.96 | 6.09 | 5.96 | qfq | 6,776,624 | 41,021,428 | 2.18% |
| 2025-12-18 | 5.85 | 5.99 | 5.84 | 5.96 | 5.83 | qfq | 6,980,324 | 41,552,325 | 1.36% |
| 2025-12-17 | 5.89 | 5.91 | 5.74 | 5.88 | 5.75 | qfq | 11,111,751 | 64,794,959 | -0.68% |
| 2025-12-16 | 6.16 | 6.16 | 5.86 | 5.92 | 5.79 | qfq | 12,693,400 | 76,625,406 | -4.05% |
| 2025-12-15 | 6.13 | 6.22 | 6.07 | 6.17 | 6.04 | qfq | 7,464,148 | 46,001,011 | 0.33% |
| 2025-12-12 | 6.15 | 6.23 | 6.12 | 6.15 | 6.02 | qfq | 9,159,400 | 56,436,919 | -0.16% |
| 2025-12-11 | 6.34 | 6.40 | 6.16 | 6.16 | 6.03 | qfq | 17,938,973 | 112,040,324 | -2.84% |
| 2025-12-10 | 6.48 | 6.50 | 6.30 | 6.34 | 6.21 | qfq | 19,076,844 | 121,422,511 | -2.61% |
| 2025-12-09 | 6.70 | 6.74 | 6.51 | 6.51 | 6.37 | qfq | 28,568,964 | 188,045,437 | -3.98% |
| 2025-12-08 | 6.65 | 6.78 | 6.58 | 6.78 | 6.64 | qfq | 40,381,166 | 269,717,167 | -0.44% |
| 2025-12-05 | 7.15 | 7.28 | 6.69 | 6.81 | 6.67 | qfq | 68,795,695 | 470,997,454 | -4.76% |
| 2025-12-04 | 6.70 | 7.15 | 6.58 | 7.15 | 7.00 | qfq | 32,453,107 | 229,740,142 | 10.00% |
| 2025-12-03 | 6.31 | 6.50 | 6.25 | 6.50 | 6.36 | qfq | 10,023,445 | 63,886,430 | 3.34% |
| 2025-12-02 | 6.29 | 6.31 | 6.20 | 6.29 | 6.16 | qfq | 4,248,720 | 26,628,671 | -0.47% |
| 2025-12-01 | 6.25 | 6.35 | 6.25 | 6.32 | 6.19 | qfq | 5,905,520 | 37,254,724 | 1.61% |
| 2025-11-28 | 6.30 | 6.33 | 6.18 | 6.22 | 6.09 | qfq | 5,475,420 | 34,038,975 | -1.11% |
| 2025-11-27 | 6.27 | 6.36 | 6.17 | 6.29 | 6.16 | qfq | 6,237,920 | 39,049,580 | 0.64% |
| 2025-11-26 | 6.28 | 6.44 | 6.23 | 6.25 | 6.12 | qfq | 7,201,912 | 45,635,742 | -0.79% |
| 2025-11-25 | 6.18 | 6.34 | 6.11 | 6.30 | 6.17 | qfq | 7,164,606 | 44,921,166 | 3.11% |
| 2025-11-24 | 6.10 | 6.15 | 6.06 | 6.11 | 5.98 | qfq | 4,787,388 | 29,256,832 | 0.99% |
| 2025-11-21 | 6.28 | 6.34 | 6.04 | 6.05 | 5.92 | qfq | 9,152,684 | 56,143,281 | -3.97% |
| 2025-11-20 | 6.35 | 6.37 | 6.25 | 6.30 | 6.17 | qfq | 5,196,780 | 32,775,910 | -0.32% |
| 2025-11-19 | 6.46 | 6.48 | 6.30 | 6.32 | 6.19 | qfq | 5,757,200 | 36,593,448 | -1.86% |
| 2025-11-18 | 6.50 | 6.57 | 6.42 | 6.44 | 6.30 | qfq | 6,209,363 | 40,085,756 | -1.08% |
| 2025-11-17 | 6.58 | 6.58 | 6.44 | 6.51 | 6.37 | qfq | 10,247,332 | 66,527,335 | -1.06% |
| 2025-11-14 | 6.48 | 6.65 | 6.45 | 6.58 | 6.44 | qfq | 13,684,743 | 90,211,799 | 1.54% |
| 2025-11-13 | 6.41 | 6.48 | 6.34 | 6.48 | 6.34 | qfq | 8,564,000 | 54,978,288 | 1.09% |
| 2025-11-12 | 6.35 | 6.42 | 6.33 | 6.41 | 6.27 | qfq | 8,963,900 | 57,139,618 | 0.94% |
| 2025-11-11 | 6.32 | 6.36 | 6.25 | 6.35 | 6.21 | qfq | 7,140,243 | 45,175,852 | 0.47% |
| 2025-11-10 | 6.22 | 6.33 | 6.16 | 6.32 | 6.19 | qfq | 9,282,048 | 58,251,715 | 2.10% |
| 2025-11-07 | 6.17 | 6.21 | 6.14 | 6.19 | 6.06 | qfq | 4,910,880 | 30,377,296 | 0.49% |
| 2025-11-06 | 6.21 | 6.21 | 6.12 | 6.16 | 6.03 | qfq | 5,224,560 | 32,162,433 | -0.96% |
| 2025-11-05 | 6.14 | 6.23 | 6.14 | 6.22 | 6.09 | qfq | 5,392,518 | 33,429,205 | 0.16% |
| 2025-11-04 | 6.23 | 6.26 | 6.18 | 6.21 | 6.08 | qfq | 5,062,320 | 31,443,312 | -0.32% |
| 2025-11-03 | 6.28 | 6.30 | 6.21 | 6.23 | 6.10 | qfq | 10,043,783 | 62,852,374 | 0.00% |
| 2025-10-31 | 6.12 | 6.25 | 6.10 | 6.23 | 6.10 | qfq | 7,579,664 | 46,987,427 | 2.30% |
| 2025-10-30 | 6.18 | 6.18 | 6.08 | 6.09 | 5.96 | qfq | 7,392,060 | 45,240,944 | -1.62% |
| 2025-10-29 | 6.18 | 6.22 | 6.13 | 6.19 | 6.06 | qfq | 5,893,200 | 36,300,824 | -0.32% |
| 2025-10-28 | 6.25 | 6.27 | 6.20 | 6.21 | 6.08 | qfq | 5,766,196 | 35,907,745 | -0.80% |
| 2025-10-27 | 6.24 | 6.29 | 6.23 | 6.26 | 6.13 | qfq | 7,683,780 | 48,096,678 | 0.32% |
| 2025-10-24 | 6.30 | 6.33 | 6.24 | 6.24 | 6.11 | qfq | 6,806,565 | 42,650,626 | -0.95% |
| 2025-10-23 | 6.31 | 6.42 | 6.23 | 6.30 | 6.17 | qfq | 7,564,205 | 47,557,694 | -0.16% |
| 2025-10-22 | 6.30 | 6.46 | 6.28 | 6.31 | 6.18 | qfq | 10,642,738 | 67,742,268 | -0.16% |
| 2025-10-21 | 6.28 | 6.35 | 6.21 | 6.32 | 6.19 | qfq | 12,531,230 | 78,718,646 | 0.32% |
| 2025-10-20 | 6.59 | 6.59 | 6.23 | 6.30 | 6.17 | qfq | 21,573,588 | 136,193,830 | -5.26% |
| 2025-10-17 | 6.66 | 6.70 | 6.56 | 6.65 | 6.51 | qfq | 12,637,658 | 83,865,102 | -0.89% |
| 2025-10-16 | 6.58 | 6.72 | 6.54 | 6.71 | 6.57 | qfq | 18,124,983 | 120,972,489 | 1.98% |
| 2025-10-15 | 6.40 | 6.58 | 6.40 | 6.58 | 6.44 | qfq | 11,437,643 | 74,494,816 | 2.33% |
| 2025-10-14 | 6.35 | 6.45 | 6.35 | 6.43 | 6.29 | qfq | 7,622,300 | 48,842,924 | 1.26% |
| 2025-10-13 | 6.25 | 6.35 | 6.11 | 6.35 | 6.21 | qfq | 7,352,991 | 46,040,117 | -0.31% |
| 2025-10-10 | 6.25 | 6.41 | 6.22 | 6.37 | 6.23 | qfq | 8,587,117 | 54,638,495 | 1.76% |
| 2025-10-09 | 6.25 | 6.28 | 6.17 | 6.26 | 6.13 | qfq | 6,410,164 | 39,938,540 | 0.32% |
| 2025-09-30 | 6.22 | 6.27 | 6.20 | 6.24 | 6.11 | qfq | 4,210,416 | 26,241,476 | 0.16% |
| 2025-09-29 | 6.19 | 6.26 | 6.10 | 6.23 | 6.10 | qfq | 5,023,820 | 31,196,694 | 0.16% |
| 2025-09-26 | 6.20 | 6.26 | 6.13 | 6.22 | 6.09 | qfq | 4,095,812 | 25,456,381 | 0.00% |
| 2025-09-25 | 6.32 | 6.35 | 6.17 | 6.22 | 6.09 | qfq | 5,486,900 | 34,303,342 | -1.11% |
| 2025-09-24 | 6.15 | 6.31 | 6.14 | 6.29 | 6.16 | qfq | 6,539,118 | 41,019,087 | 1.45% |
| 2025-09-23 | 6.25 | 6.28 | 6.04 | 6.20 | 6.07 | qfq | 8,370,300 | 51,371,247 | -1.43% |
| 2025-09-22 | 6.28 | 6.40 | 6.24 | 6.29 | 6.16 | qfq | 6,262,955 | 39,396,177 | -0.47% |
| 2025-09-19 | 6.34 | 6.41 | 6.26 | 6.32 | 6.19 | qfq | 5,643,340 | 35,672,182 | -0.16% |
| 2025-09-18 | 6.48 | 6.51 | 6.28 | 6.33 | 6.20 | qfq | 7,932,666 | 50,901,780 | -2.31% |
| 2025-09-17 | 6.50 | 6.55 | 6.47 | 6.48 | 6.34 | qfq | 5,789,520 | 37,657,349 | -0.46% |
| 2025-09-16 | 6.51 | 6.57 | 6.45 | 6.51 | 6.37 | qfq | 5,629,704 | 36,594,360 | -0.46% |
| 2025-09-15 | 6.61 | 6.62 | 6.51 | 6.54 | 6.40 | qfq | 5,667,940 | 37,068,844 | -1.21% |
| 2025-09-12 | 6.57 | 6.67 | 6.54 | 6.62 | 6.48 | qfq | 7,965,687 | 52,571,589 | 0.76% |
| 2025-09-11 | 6.51 | 6.58 | 6.40 | 6.57 | 6.43 | qfq | 6,889,348 | 44,886,012 | -1.20% |
| 2025-09-10 | 6.62 | 6.67 | 6.59 | 6.65 | 6.39 | qfq | 5,158,240 | 34,213,270 | 0.30% |
| 2025-09-09 | 6.73 | 6.76 | 6.60 | 6.63 | 6.37 | qfq | 7,732,200 | 51,548,257 | -1.63% |
| 2025-09-08 | 6.56 | 6.74 | 6.55 | 6.74 | 6.48 | qfq | 9,770,409 | 65,158,358 | 2.43% |
| 2025-09-05 | 6.65 | 6.66 | 6.47 | 6.58 | 6.32 | qfq | 10,700,616 | 70,209,546 | -0.75% |
| 2025-09-04 | 6.61 | 6.69 | 6.53 | 6.63 | 6.37 | qfq | 9,213,947 | 61,024,855 | 0.15% |
| 2025-09-03 | 6.66 | 6.74 | 6.59 | 6.62 | 6.36 | qfq | 8,226,159 | 54,681,506 | -0.60% |
| 2025-09-02 | 6.75 | 6.75 | 6.56 | 6.66 | 6.40 | qfq | 10,806,900 | 71,769,656 | -1.33% |
| 2025-09-01 | 6.68 | 6.75 | 6.58 | 6.75 | 6.49 | qfq | 10,180,780 | 68,270,376 | 1.50% |
| 2025-08-29 | 6.63 | 6.70 | 6.61 | 6.65 | 6.39 | qfq | 8,827,200 | 58,766,965 | -0.15% |
| 2025-08-28 | 6.77 | 6.82 | 6.47 | 6.66 | 6.40 | qfq | 16,510,941 | 109,363,105 | -1.04% |
| 2025-08-27 | 6.93 | 6.97 | 6.72 | 6.73 | 6.47 | qfq | 19,498,640 | 133,501,847 | -3.03% |
| 2025-08-26 | 7.00 | 7.00 | 6.93 | 6.94 | 6.67 | qfq | 13,030,749 | 90,566,704 | -1.00% |
| 2025-08-25 | 7.00 | 7.05 | 6.92 | 7.01 | 6.74 | qfq | 16,847,977 | 117,592,340 | 0.14% |
| 2025-08-22 | 7.13 | 7.13 | 6.91 | 7.00 | 6.73 | qfq | 20,723,618 | 144,745,451 | -1.82% |
| 2025-08-21 | 7.20 | 7.41 | 7.10 | 7.13 | 6.85 | qfq | 20,484,783 | 147,700,787 | -0.42% |
| 2025-08-20 | 7.22 | 7.30 | 7.03 | 7.16 | 6.88 | qfq | 22,561,705 | 161,373,424 | -0.28% |
| 2025-08-19 | 7.01 | 7.35 | 7.01 | 7.18 | 6.90 | qfq | 32,108,080 | 231,873,516 | 1.84% |
| 2025-08-18 | 7.00 | 7.13 | 6.98 | 7.05 | 6.78 | qfq | 19,944,732 | 141,026,028 | 0.71% |
| 2025-08-15 | 6.95 | 7.10 | 6.90 | 7.00 | 6.73 | qfq | 16,858,155 | 117,567,271 | 0.43% |
| 2025-08-14 | 7.00 | 7.26 | 6.90 | 6.97 | 6.70 | qfq | 23,800,540 | 166,764,045 | -0.14% |
| 2025-08-13 | 6.99 | 7.02 | 6.87 | 6.98 | 6.71 | qfq | 17,729,104 | 123,080,816 | 0.14% |
| 2025-08-12 | 7.15 | 7.20 | 6.93 | 6.97 | 6.70 | qfq | 24,873,731 | 174,589,457 | -3.46% |
| 2025-08-11 | 7.12 | 7.24 | 7.06 | 7.22 | 6.94 | qfq | 21,605,058 | 154,476,857 | 1.98% |
| 2025-08-08 | 7.03 | 7.10 | 6.94 | 7.08 | 6.80 | qfq | 20,842,302 | 146,770,339 | 0.85% |
| 2025-08-07 | 7.16 | 7.35 | 7.01 | 7.02 | 6.75 | qfq | 28,463,396 | 202,532,729 | -1.68% |
| 2025-08-06 | 7.34 | 7.46 | 7.12 | 7.14 | 6.86 | qfq | 35,422,057 | 255,558,099 | -3.51% |
| 2025-08-05 | 7.28 | 7.65 | 7.22 | 7.40 | 7.11 | qfq | 43,075,397 | 319,095,616 | 1.51% |
| 2025-08-04 | 7.25 | 7.38 | 7.09 | 7.29 | 7.01 | qfq | 42,091,463 | 303,612,020 | 0.00% |
| 2025-08-01 | 6.87 | 7.47 | 6.82 | 7.29 | 7.01 | qfq | 57,640,729 | 415,050,634 | 5.81% |
| 2025-07-31 | 6.91 | 7.09 | 6.86 | 6.89 | 6.62 | qfq | 25,036,673 | 174,629,108 | -0.86% |
| 2025-07-30 | 6.95 | 7.13 | 6.86 | 6.95 | 6.68 | qfq | 31,587,623 | 221,342,916 | -0.71% |
| 2025-07-29 | 6.83 | 7.03 | 6.76 | 7.00 | 6.73 | qfq | 33,603,938 | 232,952,064 | 2.34% |
| 2025-07-28 | 6.80 | 6.89 | 6.75 | 6.84 | 6.57 | qfq | 18,269,778 | 124,805,815 | 0.29% |
| 2025-07-25 | 6.83 | 6.91 | 6.78 | 6.82 | 6.55 | qfq | 20,708,540 | 141,605,539 | -0.44% |
| 2025-07-24 | 6.82 | 6.91 | 6.74 | 6.85 | 6.58 | qfq | 24,702,912 | 168,555,959 | 0.74% |
| 2025-07-23 | 6.90 | 7.05 | 6.75 | 6.80 | 6.54 | qfq | 35,172,995 | 241,358,873 | -2.58% |
| 2025-07-22 | 7.20 | 7.24 | 6.93 | 6.98 | 6.71 | qfq | 46,803,978 | 329,334,412 | -1.69% |
| 2025-07-21 | 7.10 | 7.26 | 7.05 | 7.10 | 6.82 | qfq | 43,589,930 | 309,943,895 | -2.07% |
| 2025-07-18 | 7.54 | 7.60 | 7.00 | 7.25 | 6.97 | qfq | 80,506,434 | 578,803,751 | -1.49% |
| 2025-07-17 | 6.76 | 7.36 | 6.70 | 7.36 | 7.07 | qfq | 24,212,901 | 175,678,364 | 10.01% |
| 2025-07-16 | 6.82 | 7.00 | 6.67 | 6.69 | 6.43 | qfq | 52,700,110 | 356,710,786 | -4.02% |
| 2025-07-15 | 7.68 | 7.78 | 6.90 | 6.97 | 6.70 | qfq | 88,204,385 | 629,380,322 | -6.57% |
| 2025-07-14 | 6.58 | 7.46 | 6.55 | 7.46 | 7.17 | qfq | 55,441,797 | 393,302,464 | 10.03% |
| 2025-07-11 | 7.06 | 7.06 | 6.50 | 6.78 | 6.52 | qfq | 94,486,650 | 636,648,964 | 3.99% |
| 2025-07-10 | 6.18 | 6.52 | 6.08 | 6.52 | 6.27 | qfq | 31,935,301 | 201,269,945 | 9.95% |
| 2025-07-09 | 5.96 | 5.99 | 5.90 | 5.93 | 5.70 | qfq | 7,657,936 | 45,504,561 | -0.84% |
| 2025-07-08 | 5.96 | 6.11 | 5.89 | 5.98 | 5.75 | qfq | 9,947,538 | 59,467,317 | 0.67% |
| 2025-07-07 | 6.00 | 6.07 | 5.92 | 5.94 | 5.71 | qfq | 14,509,360 | 86,578,925 | -2.14% |
| 2025-07-04 | 6.28 | 6.28 | 6.00 | 6.07 | 5.83 | qfq | 15,747,498 | 95,906,875 | -1.30% |
| 2025-07-03 | 6.04 | 6.19 | 5.95 | 6.15 | 5.91 | qfq | 17,814,466 | 108,694,879 | 2.84% |
| 2025-07-02 | 5.95 | 6.24 | 5.91 | 5.98 | 5.75 | qfq | 16,599,943 | 100,308,813 | 0.50% |
| 2025-07-01 | 5.72 | 5.95 | 5.72 | 5.95 | 5.72 | qfq | 12,895,955 | 75,396,519 | 4.02% |
| 2025-06-30 | 5.67 | 5.72 | 5.60 | 5.72 | 5.50 | qfq | 7,833,731 | 44,401,397 | 0.70% |
| 2025-06-27 | 5.69 | 5.76 | 5.63 | 5.68 | 5.46 | qfq | 7,647,396 | 43,482,776 | 0.18% |
| 2025-06-26 | 5.77 | 5.78 | 5.58 | 5.67 | 5.45 | qfq | 7,983,173 | 45,170,022 | -1.73% |
| 2025-06-25 | 5.80 | 5.94 | 5.70 | 5.77 | 5.55 | qfq | 10,962,120 | 63,435,764 | -0.52% |
| 2025-06-24 | 5.62 | 5.87 | 5.59 | 5.80 | 5.57 | qfq | 10,579,571 | 60,991,133 | 3.76% |
| 2025-06-23 | 5.48 | 5.60 | 5.46 | 5.59 | 5.37 | qfq | 7,735,800 | 42,932,555 | 1.45% |
| 2025-06-20 | 5.52 | 5.60 | 5.46 | 5.51 | 5.30 | qfq | 8,919,608 | 49,239,749 | 0.00% |
| 2025-06-19 | 5.63 | 5.70 | 5.47 | 5.51 | 5.30 | qfq | 10,713,234 | 59,575,077 | -2.82% |
| 2025-06-18 | 5.75 | 5.78 | 5.65 | 5.67 | 5.45 | qfq | 12,937,784 | 73,624,707 | -2.07% |
| 2025-06-17 | 5.90 | 6.00 | 5.77 | 5.79 | 5.56 | qfq | 16,877,076 | 98,826,908 | -1.86% |
| 2025-06-16 | 5.97 | 6.03 | 5.83 | 5.90 | 5.67 | qfq | 20,630,252 | 122,154,633 | -1.83% |
| 2025-06-13 | 6.20 | 6.24 | 5.98 | 6.01 | 5.78 | qfq | 22,988,220 | 139,308,935 | -2.91% |
| 2025-06-12 | 6.06 | 6.33 | 6.02 | 6.19 | 5.95 | qfq | 25,741,095 | 158,877,285 | 1.98% |
| 2025-06-11 | 6.04 | 6.24 | 6.02 | 6.07 | 5.83 | qfq | 20,141,215 | 122,540,129 | 0.83% |
| 2025-06-10 | 6.32 | 6.35 | 5.92 | 6.02 | 5.79 | qfq | 37,838,563 | 230,511,916 | -6.08% |
| 2025-06-09 | 6.00 | 6.49 | 6.00 | 6.41 | 6.16 | qfq | 28,517,871 | 180,043,099 | 7.55% |
| 2025-06-06 | 5.80 | 6.12 | 5.77 | 5.96 | 5.73 | qfq | 20,919,643 | 124,317,236 | 3.11% |
| 2025-06-05 | 5.97 | 6.00 | 5.74 | 5.78 | 5.55 | qfq | 13,743,760 | 79,925,322 | -1.87% |
| 2025-06-04 | 5.80 | 5.92 | 5.76 | 5.89 | 5.66 | qfq | 11,605,320 | 67,812,420 | 1.55% |
| 2025-06-03 | 5.64 | 5.83 | 5.64 | 5.80 | 5.57 | qfq | 13,357,700 | 76,738,658 | 2.47% |
| 2025-05-30 | 5.63 | 5.72 | 5.59 | 5.66 | 5.44 | qfq | 7,191,270 | 40,686,615 | 0.71% |
| 2025-05-29 | 5.55 | 5.62 | 5.46 | 5.62 | 5.40 | qfq | 7,710,733 | 43,038,786 | 1.44% |
| 2025-05-28 | 5.51 | 5.55 | 5.48 | 5.54 | 5.32 | qfq | 6,170,092 | 34,060,614 | 0.00% |
| 2025-05-27 | 5.46 | 5.54 | 5.44 | 5.54 | 5.32 | qfq | 5,272,640 | 29,015,234 | 1.28% |
| 2025-05-26 | 5.47 | 5.50 | 5.36 | 5.47 | 5.26 | qfq | 10,432,065 | 56,777,570 | 0.00% |
| 2025-05-23 | 5.47 | 5.57 | 5.47 | 5.47 | 5.26 | qfq | 8,235,551 | 45,461,537 | -0.18% |
| 2025-05-22 | 5.48 | 5.55 | 5.43 | 5.48 | 5.27 | qfq | 8,019,520 | 44,079,970 | -0.18% |
| 2025-05-21 | 5.58 | 5.58 | 5.44 | 5.49 | 5.28 | qfq | 10,446,105 | 57,420,179 | -1.79% |
| 2025-05-20 | 5.42 | 5.60 | 5.42 | 5.59 | 5.37 | qfq | 8,625,364 | 47,762,298 | 3.14% |
| 2025-05-19 | 5.37 | 5.43 | 5.30 | 5.42 | 5.21 | qfq | 7,149,100 | 38,357,709 | 1.12% |
| 2025-05-16 | 5.24 | 5.37 | 5.20 | 5.36 | 5.15 | qfq | 8,086,300 | 42,954,399 | 2.10% |
| 2025-05-15 | 5.20 | 5.27 | 5.19 | 5.25 | 5.05 | qfq | 6,561,000 | 34,341,278 | 0.77% |
| 2025-05-14 | 5.23 | 5.25 | 5.16 | 5.21 | 5.01 | qfq | 7,863,503 | 40,974,815 | -0.38% |
| 2025-05-13 | 5.22 | 5.27 | 5.17 | 5.23 | 5.03 | qfq | 6,812,100 | 35,632,955 | 0.38% |
| 2025-05-12 | 5.30 | 5.32 | 5.10 | 5.21 | 5.01 | qfq | 10,382,276 | 53,732,572 | -0.19% |
| 2025-05-09 | 5.16 | 5.29 | 5.12 | 5.22 | 5.02 | qfq | 12,011,034 | 62,623,511 | 1.75% |
| 2025-05-08 | 5.06 | 5.15 | 4.99 | 5.13 | 4.93 | qfq | 7,410,599 | 37,654,813 | 1.79% |
| 2025-05-07 | 5.01 | 5.07 | 4.97 | 5.04 | 4.84 | qfq | 8,219,710 | 41,266,226 | 1.00% |
| 2025-05-06 | 4.90 | 4.99 | 4.89 | 4.99 | 4.80 | qfq | 9,896,237 | 49,117,958 | 2.25% |
| 2025-04-30 | 4.85 | 4.93 | 4.84 | 4.88 | 4.69 | qfq | 6,053,833 | 29,591,852 | 0.62% |
| 2025-04-29 | 4.74 | 4.88 | 4.74 | 4.85 | 4.66 | qfq | 7,167,900 | 34,731,896 | 2.11% |
| 2025-04-28 | 4.78 | 4.86 | 4.71 | 4.75 | 4.57 | qfq | 9,930,100 | 47,379,788 | 0.00% |
| 2025-04-25 | 4.71 | 4.79 | 4.67 | 4.75 | 4.57 | qfq | 6,764,580 | 31,961,195 | 1.28% |
| 2025-04-24 | 4.64 | 4.75 | 4.63 | 4.69 | 4.51 | qfq | 5,933,896 | 27,815,692 | 0.64% |
| 2025-04-23 | 4.65 | 4.70 | 4.63 | 4.66 | 4.48 | qfq | 5,506,460 | 25,644,079 | 0.22% |
| 2025-04-22 | 4.60 | 4.66 | 4.55 | 4.65 | 4.47 | qfq | 6,554,515 | 30,240,039 | 1.31% |
| 2025-04-21 | 4.48 | 4.59 | 4.43 | 4.59 | 4.41 | qfq | 6,459,690 | 29,334,095 | 2.68% |
| 2025-04-18 | 4.45 | 4.55 | 4.40 | 4.47 | 4.30 | qfq | 5,636,600 | 25,137,098 | 0.68% |
| 2025-04-17 | 4.35 | 4.48 | 4.32 | 4.44 | 4.27 | qfq | 6,151,800 | 27,323,075 | 1.83% |
| 2025-04-16 | 4.46 | 4.46 | 4.28 | 4.36 | 4.19 | qfq | 7,858,480 | 34,281,054 | -2.24% |
| 2025-04-15 | 4.39 | 4.48 | 4.35 | 4.46 | 4.29 | qfq | 8,787,460 | 38,788,205 | 1.36% |
| 2025-04-14 | 4.38 | 4.47 | 4.36 | 4.40 | 4.23 | qfq | 9,725,828 | 42,978,741 | 1.15% |
| 2025-04-11 | 4.11 | 4.38 | 4.10 | 4.35 | 4.18 | qfq | 19,999,120 | 85,605,863 | 4.07% |
| 2025-04-10 | 4.14 | 4.24 | 4.13 | 4.18 | 4.02 | qfq | 12,430,752 | 52,075,539 | 2.20% |
| 2025-04-09 | 3.92 | 4.14 | 3.60 | 4.09 | 3.93 | qfq | 23,299,256 | 90,385,994 | 3.54% |
| 2025-04-08 | 4.23 | 4.35 | 3.93 | 3.95 | 3.80 | qfq | 30,497,990 | 123,535,098 | -9.61% |
| 2025-04-07 | 4.72 | 4.72 | 4.37 | 4.37 | 4.20 | qfq | 16,873,810 | 75,414,378 | -10.08% |
| 2025-04-03 | 4.96 | 5.03 | 4.80 | 4.86 | 4.67 | qfq | 41,909,193 | 205,639,725 | -2.41% |
| 2025-04-02 | 5.29 | 5.29 | 4.85 | 4.98 | 4.79 | qfq | 44,032,712 | 218,745,670 | 2.26% |
| 2025-04-01 | 4.45 | 4.87 | 4.44 | 4.87 | 4.68 | qfq | 10,848,357 | 51,618,476 | 9.93% |
| 2025-03-31 | 4.47 | 4.54 | 4.38 | 4.43 | 4.26 | qfq | 11,990,680 | 53,272,794 | -1.99% |
| 2025-03-28 | 4.87 | 4.88 | 4.51 | 4.52 | 4.34 | qfq | 24,497,734 | 113,925,953 | -7.19% |
| 2025-03-27 | 4.71 | 4.98 | 4.57 | 4.87 | 4.68 | qfq | 21,532,008 | 103,468,933 | 3.62% |
| 2025-03-26 | 4.59 | 4.78 | 4.53 | 4.70 | 4.52 | qfq | 9,621,400 | 45,101,430 | 3.07% |
| 2025-03-25 | 4.55 | 4.60 | 4.47 | 4.56 | 4.38 | qfq | 9,280,056 | 42,150,601 | 0.22% |
| 2025-03-24 | 4.70 | 4.78 | 4.47 | 4.55 | 4.37 | qfq | 11,487,300 | 53,145,193 | -4.01% |
| 2025-03-21 | 4.83 | 5.09 | 4.74 | 4.74 | 4.56 | qfq | 14,159,586 | 68,470,065 | 0.21% |
| 2025-03-20 | 4.74 | 4.78 | 4.71 | 4.73 | 4.55 | qfq | 4,319,000 | 20,457,198 | -0.21% |
| 2025-03-19 | 4.82 | 4.83 | 4.72 | 4.74 | 4.56 | qfq | 5,124,332 | 24,379,255 | -1.04% |
| 2025-03-18 | 4.73 | 4.89 | 4.69 | 4.79 | 4.60 | qfq | 9,145,535 | 43,725,556 | 1.05% |
| 2025-03-17 | 4.74 | 4.76 | 4.69 | 4.74 | 4.56 | qfq | 4,216,868 | 19,961,033 | 0.64% |
| 2025-03-14 | 4.62 | 4.72 | 4.58 | 4.71 | 4.53 | qfq | 6,809,820 | 31,790,613 | 2.39% |
| 2025-03-13 | 4.64 | 4.64 | 4.53 | 4.60 | 4.42 | qfq | 3,983,660 | 18,268,443 | -0.86% |
| 2025-03-12 | 4.66 | 4.69 | 4.58 | 4.64 | 4.46 | qfq | 4,902,060 | 22,667,658 | 0.00% |
| 2025-03-11 | 4.56 | 4.64 | 4.51 | 4.64 | 4.46 | qfq | 5,248,180 | 24,036,807 | 1.09% |
| 2025-03-10 | 4.54 | 4.69 | 4.54 | 4.59 | 4.41 | qfq | 5,197,480 | 23,879,614 | 1.77% |
| 2025-03-07 | 4.51 | 4.60 | 4.47 | 4.51 | 4.33 | qfq | 5,919,820 | 26,867,073 | -0.22% |
| 2025-03-06 | 4.49 | 4.54 | 4.43 | 4.52 | 4.34 | qfq | 6,270,498 | 28,214,892 | 0.67% |
| 2025-03-05 | 4.63 | 4.64 | 4.42 | 4.49 | 4.32 | qfq | 7,901,640 | 35,327,403 | -3.02% |
| 2025-03-04 | 4.56 | 4.65 | 4.55 | 4.63 | 4.45 | qfq | 4,999,682 | 23,046,283 | 0.65% |
| 2025-03-03 | 4.52 | 4.65 | 4.49 | 4.60 | 4.42 | qfq | 8,109,380 | 37,233,952 | 2.91% |
| 2025-02-28 | 4.60 | 4.62 | 4.45 | 4.47 | 4.30 | qfq | 7,283,980 | 32,929,880 | -2.83% |
| 2025-02-27 | 4.62 | 4.66 | 4.52 | 4.60 | 4.42 | qfq | 6,377,400 | 29,224,277 | -0.43% |
| 2025-02-26 | 4.61 | 4.65 | 4.59 | 4.62 | 4.44 | qfq | 4,598,526 | 21,256,153 | 0.87% |
| 2025-02-25 | 4.62 | 4.67 | 4.56 | 4.58 | 4.40 | qfq | 5,339,800 | 24,630,731 | -1.29% |
| 2025-02-24 | 4.64 | 4.68 | 4.56 | 4.64 | 4.46 | qfq | 6,359,170 | 29,422,720 | 0.22% |
| 2025-02-21 | 4.69 | 4.73 | 4.61 | 4.63 | 4.45 | qfq | 5,968,980 | 27,710,354 | -1.70% |
| 2025-02-20 | 4.62 | 4.73 | 4.62 | 4.71 | 4.53 | qfq | 5,073,700 | 23,844,285 | 1.95% |
| 2025-02-19 | 4.58 | 4.64 | 4.55 | 4.62 | 4.44 | qfq | 4,883,940 | 22,502,000 | 0.87% |
| 2025-02-18 | 4.73 | 4.78 | 4.57 | 4.58 | 4.40 | qfq | 6,052,243 | 28,182,836 | -3.78% |
| 2025-02-17 | 4.75 | 4.81 | 4.69 | 4.76 | 4.57 | qfq | 6,677,200 | 31,758,764 | 1.71% |
| 2025-02-14 | 4.66 | 4.74 | 4.66 | 4.68 | 4.50 | qfq | 5,347,540 | 25,133,876 | 0.00% |
| 2025-02-13 | 4.73 | 4.75 | 4.67 | 4.68 | 4.50 | qfq | 3,838,440 | 18,020,576 | -0.64% |
| 2025-02-12 | 4.72 | 4.77 | 4.68 | 4.71 | 4.53 | qfq | 4,574,134 | 21,572,310 | -0.21% |
| 2025-02-11 | 4.79 | 4.79 | 4.64 | 4.72 | 4.54 | qfq | 4,690,720 | 22,024,176 | -0.84% |
| 2025-02-10 | 4.69 | 4.76 | 4.66 | 4.76 | 4.57 | qfq | 4,608,540 | 21,715,029 | 2.37% |
| 2025-02-07 | 4.60 | 4.70 | 4.60 | 4.65 | 4.47 | qfq | 5,058,132 | 23,551,321 | 1.09% |
| 2025-02-06 | 4.54 | 4.60 | 4.53 | 4.60 | 4.42 | qfq | 4,465,920 | 20,402,456 | 0.44% |
| 2025-02-05 | 4.55 | 4.61 | 4.51 | 4.58 | 4.40 | qfq | 4,180,660 | 19,076,289 | 1.33% |
| 2025-01-27 | 4.45 | 4.63 | 4.45 | 4.52 | 4.34 | qfq | 5,134,562 | 23,431,178 | 1.80% |
| 2025-01-24 | 4.46 | 4.48 | 4.39 | 4.44 | 4.27 | qfq | 4,570,223 | 20,254,341 | -0.45% |
| 2025-01-23 | 4.52 | 4.54 | 4.44 | 4.46 | 4.29 | qfq | 4,216,800 | 18,974,935 | 0.45% |
| 2025-01-22 | 4.44 | 4.58 | 4.36 | 4.44 | 4.27 | qfq | 6,934,540 | 30,984,628 | 0.00% |
| 2025-01-21 | 4.50 | 4.53 | 4.40 | 4.44 | 4.27 | qfq | 4,596,281 | 20,439,760 | -1.11% |
| 2025-01-20 | 4.39 | 4.52 | 4.35 | 4.49 | 4.32 | qfq | 6,681,503 | 29,784,588 | 2.51% |
| 2025-01-17 | 4.36 | 4.42 | 4.34 | 4.38 | 4.21 | qfq | 3,686,200 | 16,125,997 | 0.23% |
| 2025-01-16 | 4.36 | 4.46 | 4.35 | 4.37 | 4.20 | qfq | 5,009,700 | 22,009,476 | 0.23% |
| 2025-01-15 | 4.48 | 4.49 | 4.33 | 4.36 | 4.19 | qfq | 5,745,840 | 25,133,174 | -2.24% |
| 2025-01-14 | 4.38 | 4.47 | 4.34 | 4.46 | 4.29 | qfq | 7,487,575 | 32,968,363 | 1.83% |
| 2025-01-13 | 4.10 | 4.42 | 4.05 | 4.38 | 4.21 | qfq | 12,482,600 | 53,455,843 | 5.29% |
| 2025-01-10 | 4.30 | 4.36 | 4.16 | 4.16 | 4.00 | qfq | 6,226,100 | 26,549,597 | -3.48% |
| 2025-01-09 | 4.36 | 4.40 | 4.30 | 4.31 | 4.14 | qfq | 5,778,300 | 25,098,990 | -1.82% |
| 2025-01-08 | 4.33 | 4.48 | 4.21 | 4.39 | 4.22 | qfq | 13,696,348 | 59,746,335 | 0.92% |
| 2025-01-07 | 4.44 | 4.50 | 4.23 | 4.35 | 4.18 | qfq | 21,189,810 | 91,762,265 | -5.43% |
| 2025-01-06 | 4.32 | 4.75 | 4.15 | 4.60 | 4.42 | qfq | 35,238,878 | 161,105,944 | 6.48% |
| 2025-01-03 | 4.53 | 4.53 | 4.31 | 4.32 | 4.15 | qfq | 15,722,389 | 69,430,254 | -4.64% |
| 2025-01-02 | 4.53 | 4.76 | 4.35 | 4.53 | 4.35 | qfq | 32,603,749 | 150,312,952 | -5.23% |
| 2024-12-31 | 5.42 | 5.44 | 4.78 | 4.78 | 4.59 | qfq | 19,427,369 | 96,145,199 | -9.98% |
| 2024-12-30 | 5.33 | 5.60 | 5.02 | 5.31 | 5.10 | qfq | 28,985,309 | 154,553,181 | 2.71% |
| 2024-12-27 | 5.07 | 5.17 | 5.02 | 5.17 | 4.97 | qfq | 6,622,522 | 33,851,752 | 1.57% |
| 2024-12-26 | 5.11 | 5.12 | 4.93 | 5.09 | 4.89 | qfq | 5,782,445 | 29,007,679 | 2.41% |
| 2024-12-25 | 5.09 | 5.15 | 4.86 | 4.97 | 4.78 | qfq | 7,230,015 | 36,129,164 | -2.36% |
| 2024-12-24 | 5.04 | 5.10 | 4.98 | 5.09 | 4.89 | qfq | 5,769,144 | 29,118,856 | 2.00% |
| 2024-12-23 | 5.31 | 5.35 | 4.95 | 4.99 | 4.80 | qfq | 8,193,792 | 41,830,335 | -5.85% |
| 2024-12-20 | 5.22 | 5.34 | 5.22 | 5.30 | 5.09 | qfq | 5,421,980 | 28,721,194 | 1.92% |
| 2024-12-19 | 5.18 | 5.30 | 5.15 | 5.20 | 5.00 | qfq | 5,290,540 | 27,581,942 | -0.95% |
| 2024-12-18 | 5.28 | 5.38 | 5.20 | 5.25 | 5.05 | qfq | 6,786,773 | 35,856,051 | -1.13% |
| 2024-12-17 | 5.44 | 5.47 | 5.24 | 5.31 | 5.10 | qfq | 6,846,354 | 36,492,622 | -2.39% |
| 2024-12-16 | 5.41 | 5.53 | 5.40 | 5.44 | 5.23 | qfq | 6,132,856 | 33,532,719 | -0.37% |
| 2024-12-13 | 5.62 | 5.62 | 5.43 | 5.46 | 5.25 | qfq | 9,189,686 | 50,576,018 | -3.53% |
| 2024-12-12 | 5.48 | 5.66 | 5.44 | 5.66 | 5.44 | qfq | 8,217,995 | 45,909,000 | 3.28% |
| 2024-12-11 | 5.36 | 5.56 | 5.34 | 5.48 | 5.27 | qfq | 6,632,692 | 36,148,239 | 1.67% |
| 2024-12-10 | 5.53 | 5.55 | 5.32 | 5.39 | 5.18 | qfq | 6,099,252 | 32,803,087 | 0.00% |
| 2024-12-09 | 5.37 | 5.42 | 5.32 | 5.39 | 5.18 | qfq | 4,471,020 | 24,061,376 | 0.37% |
| 2024-12-06 | 5.25 | 5.41 | 5.21 | 5.37 | 5.16 | qfq | 6,324,552 | 33,724,601 | 2.48% |
| 2024-12-05 | 5.13 | 5.26 | 5.09 | 5.24 | 5.04 | qfq | 7,308,076 | 38,064,832 | 2.14% |
| 2024-12-04 | 5.26 | 5.28 | 5.11 | 5.13 | 4.93 | qfq | 6,151,652 | 31,974,638 | -3.02% |
| 2024-12-03 | 5.32 | 5.38 | 5.23 | 5.29 | 5.08 | qfq | 11,876,460 | 63,036,023 | 0.00% |
| 2024-12-02 | 5.13 | 5.32 | 5.10 | 5.29 | 5.08 | qfq | 11,968,880 | 62,684,221 | 3.32% |
| 2024-11-29 | 5.18 | 5.22 | 5.00 | 5.12 | 4.92 | qfq | 7,627,907 | 39,067,655 | 0.59% |
| 2024-11-28 | 5.03 | 5.13 | 5.03 | 5.09 | 4.89 | qfq | 5,900,808 | 30,092,924 | 1.19% |
| 2024-11-27 | 5.03 | 5.05 | 4.84 | 5.03 | 4.83 | qfq | 5,942,632 | 29,263,647 | -0.20% |
| 2024-11-26 | 4.97 | 5.13 | 4.96 | 5.04 | 4.84 | qfq | 7,846,572 | 39,762,082 | 1.82% |
| 2024-11-25 | 4.93 | 4.98 | 4.83 | 4.95 | 4.76 | qfq | 5,891,918 | 29,054,005 | 2.48% |
| 2024-11-22 | 5.02 | 5.04 | 4.83 | 4.83 | 4.64 | qfq | 5,562,743 | 27,473,456 | -3.98% |
| 2024-11-21 | 5.03 | 5.06 | 4.97 | 5.03 | 4.83 | qfq | 3,459,331 | 17,330,931 | 0.20% |
| 2024-11-20 | 4.94 | 5.06 | 4.93 | 5.02 | 4.82 | qfq | 4,555,835 | 22,787,713 | 1.62% |
| 2024-11-19 | 4.82 | 4.94 | 4.81 | 4.94 | 4.75 | qfq | 6,197,573 | 30,280,254 | 2.49% |
| 2024-11-18 | 4.90 | 5.09 | 4.78 | 4.82 | 4.63 | qfq | 6,936,430 | 33,997,612 | -1.63% |
| 2024-11-15 | 4.99 | 5.06 | 4.89 | 4.90 | 4.71 | qfq | 5,048,434 | 25,183,236 | -1.80% |
| 2024-11-14 | 5.12 | 5.23 | 4.98 | 4.99 | 4.80 | qfq | 5,837,235 | 29,653,929 | -2.73% |
| 2024-11-13 | 5.15 | 5.19 | 5.01 | 5.13 | 4.93 | qfq | 5,677,949 | 28,946,325 | -0.58% |
| 2024-11-12 | 5.16 | 5.29 | 5.09 | 5.16 | 4.96 | qfq | 8,040,198 | 41,848,932 | 0.00% |
| 2024-11-11 | 5.14 | 5.16 | 5.03 | 5.16 | 4.96 | qfq | 6,804,481 | 34,677,301 | 1.57% |
| 2024-11-08 | 5.12 | 5.18 | 5.02 | 5.08 | 4.88 | qfq | 6,127,470 | 31,081,721 | 0.00% |
| 2024-11-07 | 4.98 | 5.08 | 4.92 | 5.08 | 4.88 | qfq | 6,420,651 | 32,372,233 | 2.63% |
| 2024-11-06 | 4.97 | 4.99 | 4.87 | 4.95 | 4.76 | qfq | 4,705,960 | 23,289,957 | -0.40% |
| 2024-11-05 | 4.93 | 5.00 | 4.87 | 4.97 | 4.78 | qfq | 6,225,020 | 30,748,985 | 0.81% |
| 2024-11-04 | 4.86 | 4.95 | 4.80 | 4.93 | 4.74 | qfq | 4,924,420 | 24,069,803 | 2.49% |
| 2024-11-01 | 5.00 | 5.02 | 4.80 | 4.81 | 4.62 | qfq | 6,204,639 | 30,347,827 | -3.41% |
| 2024-10-31 | 4.91 | 5.04 | 4.88 | 4.98 | 4.79 | qfq | 7,027,739 | 35,089,908 | 1.63% |
| 2024-10-30 | 4.87 | 4.96 | 4.84 | 4.90 | 4.71 | qfq | 6,998,070 | 34,224,203 | 0.82% |
| 2024-10-29 | 5.05 | 5.08 | 4.83 | 4.86 | 4.67 | qfq | 7,173,060 | 35,460,231 | -2.80% |
| 2024-10-28 | 4.84 | 5.01 | 4.83 | 5.00 | 4.81 | qfq | 7,504,998 | 37,211,144 | 4.17% |
| 2024-10-25 | 4.74 | 4.80 | 4.71 | 4.80 | 4.61 | qfq | 4,477,992 | 21,352,662 | 1.27% |
| 2024-10-24 | 4.73 | 4.80 | 4.70 | 4.74 | 4.56 | qfq | 3,850,432 | 18,273,673 | 0.42% |
| 2024-10-23 | 4.71 | 4.75 | 4.69 | 4.72 | 4.54 | qfq | 5,320,900 | 25,129,232 | 0.21% |
| 2024-10-22 | 4.60 | 4.75 | 4.58 | 4.71 | 4.53 | qfq | 5,732,135 | 26,935,660 | 2.17% |
| 2024-10-21 | 4.67 | 4.67 | 4.57 | 4.61 | 4.43 | qfq | 6,420,526 | 29,535,815 | 0.22% |
| 2024-10-18 | 4.54 | 4.66 | 4.53 | 4.60 | 4.42 | qfq | 5,940,185 | 27,304,421 | 1.32% |
| 2024-10-17 | 4.66 | 4.66 | 4.54 | 4.54 | 4.36 | qfq | 4,967,732 | 22,816,875 | -1.30% |
| 2024-10-16 | 4.51 | 4.68 | 4.51 | 4.60 | 4.42 | qfq | 5,538,602 | 25,620,110 | 0.00% |
| 2024-10-15 | 4.54 | 4.66 | 4.54 | 4.60 | 4.42 | qfq | 5,917,123 | 27,274,680 | 0.22% |
| 2024-10-14 | 4.50 | 4.63 | 4.41 | 4.59 | 4.41 | qfq | 6,069,128 | 27,553,987 | 3.38% |
| 2024-10-11 | 4.56 | 4.59 | 4.40 | 4.44 | 4.27 | qfq | 7,291,600 | 32,696,676 | -2.20% |
| 2024-10-10 | 4.60 | 4.65 | 4.46 | 4.54 | 4.36 | qfq | 9,055,852 | 41,417,209 | 1.57% |
| 2024-10-09 | 4.90 | 4.91 | 4.45 | 4.47 | 4.30 | qfq | 13,141,669 | 60,942,028 | -9.33% |
| 2024-10-08 | 5.06 | 5.06 | 4.68 | 4.93 | 4.74 | qfq | 16,477,241 | 80,320,795 | 7.17% |
| 2024-09-30 | 4.38 | 4.65 | 4.33 | 4.60 | 4.42 | qfq | 14,947,620 | 67,495,056 | 7.73% |
| 2024-09-27 | 4.13 | 4.34 | 4.12 | 4.27 | 4.10 | qfq | 8,544,472 | 36,134,058 | 4.40% |
| 2024-09-26 | 3.98 | 4.10 | 3.94 | 4.09 | 3.93 | qfq | 6,651,356 | 26,859,410 | 2.76% |
| 2024-09-25 | 3.86 | 4.07 | 3.84 | 3.98 | 3.83 | qfq | 10,027,117 | 39,911,291 | 4.46% |
| 2024-09-24 | 3.65 | 3.82 | 3.63 | 3.81 | 3.66 | qfq | 5,438,800 | 20,327,847 | 5.54% |
| 2024-09-23 | 3.59 | 3.63 | 3.56 | 3.61 | 3.47 | qfq | 2,285,298 | 8,233,361 | 0.84% |
| 2024-09-20 | 3.65 | 3.67 | 3.56 | 3.58 | 3.44 | qfq | 3,271,860 | 11,770,871 | -1.92% |
| 2024-09-19 | 3.56 | 3.67 | 3.52 | 3.65 | 3.51 | qfq | 4,651,501 | 16,847,518 | 3.69% |
| 2024-09-18 | 3.61 | 3.64 | 3.46 | 3.52 | 3.38 | qfq | 4,926,600 | 17,333,614 | -2.49% |
| 2024-09-13 | 3.69 | 3.70 | 3.61 | 3.61 | 3.47 | qfq | 3,183,960 | 11,583,452 | -1.63% |
| 2024-09-12 | 3.67 | 3.77 | 3.65 | 3.67 | 3.53 | qfq | 4,410,110 | 16,373,019 | -0.27% |
| 2024-09-11 | 3.79 | 3.82 | 3.65 | 3.68 | 3.54 | qfq | 5,911,615 | 21,951,533 | -3.92% |
| 2024-09-10 | 3.87 | 3.92 | 3.73 | 3.83 | 3.68 | qfq | 5,137,460 | 19,495,997 | -0.52% |
| 2024-09-09 | 3.81 | 3.92 | 3.77 | 3.85 | 3.70 | qfq | 3,542,140 | 13,670,179 | 1.05% |
| 2024-09-06 | 3.87 | 3.91 | 3.80 | 3.81 | 3.66 | qfq | 2,809,200 | 10,805,894 | -1.80% |
| 2024-09-05 | 3.83 | 3.89 | 3.81 | 3.88 | 3.73 | qfq | 2,157,000 | 8,333,601 | 1.84% |
| 2024-09-04 | 3.88 | 3.90 | 3.80 | 3.81 | 3.66 | qfq | 2,312,000 | 8,899,390 | -1.80% |
| 2024-09-03 | 3.87 | 3.92 | 3.78 | 3.88 | 3.73 | qfq | 3,021,500 | 11,705,761 | 0.78% |
| 2024-09-02 | 3.86 | 3.92 | 3.85 | 3.85 | 3.70 | qfq | 3,131,780 | 12,155,806 | -0.52% |
| 2024-08-30 | 3.88 | 3.92 | 3.84 | 3.87 | 3.72 | qfq | 3,379,627 | 13,138,730 | 0.52% |
| 2024-08-29 | 3.81 | 3.89 | 3.77 | 3.85 | 3.70 | qfq | 3,407,903 | 13,084,863 | 0.52% |
| 2024-08-28 | 3.70 | 3.88 | 3.70 | 3.83 | 3.68 | qfq | 3,556,510 | 13,595,850 | 2.41% |
| 2024-08-27 | 3.76 | 3.82 | 3.72 | 3.74 | 3.59 | qfq | 3,317,930 | 12,480,733 | -0.80% |
| 2024-08-26 | 3.66 | 3.78 | 3.62 | 3.77 | 3.62 | qfq | 3,617,740 | 13,474,261 | 2.72% |
| 2024-08-23 | 3.73 | 3.77 | 3.64 | 3.67 | 3.53 | qfq | 3,490,709 | 12,847,613 | -1.87% |
| 2024-08-22 | 3.77 | 3.82 | 3.73 | 3.74 | 3.59 | qfq | 2,886,500 | 10,865,180 | -0.53% |
| 2024-08-21 | 3.80 | 3.87 | 3.75 | 3.76 | 3.61 | qfq | 3,965,000 | 15,053,518 | -2.08% |
| 2024-08-20 | 3.98 | 3.98 | 3.81 | 3.84 | 3.69 | qfq | 3,964,698 | 15,351,239 | -3.03% |
| 2024-08-19 | 4.05 | 4.05 | 3.95 | 3.96 | 3.81 | qfq | 3,968,300 | 15,800,797 | -1.74% |
| 2024-08-16 | 3.99 | 4.06 | 3.93 | 4.03 | 3.87 | qfq | 4,553,647 | 18,241,103 | 1.26% |
| 2024-08-15 | 3.98 | 4.03 | 3.93 | 3.98 | 3.83 | qfq | 3,425,040 | 13,650,805 | 0.25% |
| 2024-08-14 | 4.05 | 4.05 | 3.96 | 3.97 | 3.82 | qfq | 2,567,400 | 10,212,062 | -1.49% |
| 2024-08-13 | 4.06 | 4.06 | 3.97 | 4.03 | 3.87 | qfq | 4,337,720 | 17,362,934 | -0.74% |
| 2024-08-12 | 3.99 | 4.12 | 3.94 | 4.06 | 3.90 | qfq | 4,167,600 | 16,921,173 | 1.75% |
| 2024-08-09 | 4.07 | 4.09 | 3.98 | 3.99 | 3.83 | qfq | 2,835,960 | 11,415,395 | -2.21% |
| 2024-08-08 | 4.00 | 4.11 | 3.99 | 4.08 | 3.92 | qfq | 4,024,832 | 16,377,139 | 1.75% |
| 2024-08-07 | 4.06 | 4.07 | 3.99 | 4.01 | 3.85 | qfq | 2,816,212 | 11,344,308 | -1.47% |
| 2024-08-06 | 3.98 | 4.07 | 3.94 | 4.07 | 3.91 | qfq | 4,522,688 | 18,141,770 | 3.04% |
| 2024-08-05 | 4.08 | 4.16 | 3.95 | 3.95 | 3.80 | qfq | 6,551,120 | 26,505,945 | -3.42% |
| 2024-08-02 | 4.05 | 4.17 | 4.02 | 4.09 | 3.93 | qfq | 5,552,160 | 22,876,640 | 0.99% |
| 2024-08-01 | 3.98 | 4.12 | 3.98 | 4.05 | 3.89 | qfq | 4,964,320 | 20,149,703 | 1.76% |
| 2024-07-31 | 3.84 | 4.00 | 3.82 | 3.98 | 3.83 | qfq | 3,775,160 | 14,860,970 | 3.65% |
| 2024-07-30 | 3.79 | 3.86 | 3.79 | 3.84 | 3.69 | qfq | 2,981,424 | 11,419,558 | 1.32% |
| 2024-07-29 | 3.78 | 3.82 | 3.77 | 3.79 | 3.64 | qfq | 2,317,483 | 8,793,284 | -0.52% |
| 2024-07-26 | 3.77 | 3.84 | 3.75 | 3.81 | 3.66 | qfq | 2,233,640 | 8,505,381 | 1.06% |
| 2024-07-25 | 3.77 | 3.83 | 3.71 | 3.77 | 3.62 | qfq | 2,458,660 | 9,241,225 | 0.00% |
| 2024-07-24 | 3.84 | 3.86 | 3.76 | 3.77 | 3.62 | qfq | 2,931,755 | 11,117,377 | -1.82% |
| 2024-07-23 | 3.92 | 3.95 | 3.84 | 3.84 | 3.69 | qfq | 3,381,260 | 13,147,161 | -1.54% |
| 2024-07-22 | 3.91 | 3.93 | 3.83 | 3.90 | 3.75 | qfq | 5,130,135 | 19,978,182 | 0.52% |
| 2024-07-19 | 3.87 | 3.91 | 3.80 | 3.88 | 3.73 | qfq | 3,393,220 | 13,132,415 | 0.26% |
| 2024-07-18 | 3.80 | 3.88 | 3.74 | 3.87 | 3.72 | qfq | 3,791,113 | 14,447,212 | 0.78% |
| 2024-07-17 | 3.84 | 3.88 | 3.78 | 3.84 | 3.69 | qfq | 3,093,243 | 11,833,751 | -0.52% |
| 2024-07-16 | 3.93 | 3.93 | 3.83 | 3.86 | 3.71 | qfq | 3,731,635 | 14,397,711 | -1.03% |
| 2024-07-15 | 3.97 | 4.01 | 3.89 | 3.90 | 3.75 | qfq | 2,891,460 | 11,335,086 | -2.26% |
| 2024-07-12 | 3.98 | 4.08 | 3.97 | 3.99 | 3.83 | qfq | 3,954,235 | 15,888,467 | 0.00% |
| 2024-07-11 | 3.91 | 4.01 | 3.90 | 3.99 | 3.83 | qfq | 4,555,661 | 18,068,386 | 3.37% |
| 2024-07-10 | 3.86 | 3.93 | 3.82 | 3.86 | 3.71 | qfq | 3,068,188 | 11,910,582 | -0.52% |
| 2024-07-09 | 3.88 | 3.90 | 3.73 | 3.88 | 3.73 | qfq | 5,046,821 | 19,318,434 | 0.26% |
| 2024-07-08 | 4.03 | 4.05 | 3.85 | 3.87 | 3.72 | qfq | 5,275,716 | 20,576,910 | -3.73% |
| 2024-07-05 | 3.84 | 4.07 | 3.80 | 4.02 | 3.86 | qfq | 6,180,120 | 24,377,464 | 4.96% |
| 2024-07-04 | 4.00 | 4.01 | 3.81 | 3.83 | 3.68 | qfq | 4,182,150 | 16,247,146 | -4.49% |
| 2024-07-03 | 4.09 | 4.13 | 3.99 | 4.01 | 3.85 | qfq | 3,007,460 | 12,230,189 | -1.47% |
| 2024-07-02 | 4.00 | 4.10 | 3.98 | 4.07 | 3.91 | qfq | 3,646,860 | 14,819,010 | 1.75% |
| 2024-07-01 | 3.92 | 4.02 | 3.89 | 4.00 | 3.84 | qfq | 3,087,780 | 12,214,080 | 1.78% |
| 2024-06-28 | 3.94 | 3.99 | 3.90 | 3.93 | 3.78 | qfq | 3,378,140 | 13,348,712 | 0.26% |
| 2024-06-27 | 4.02 | 4.05 | 3.91 | 3.92 | 3.77 | qfq | 4,051,060 | 16,084,298 | -2.49% |
| 2024-06-26 | 3.88 | 4.03 | 3.84 | 4.02 | 3.86 | qfq | 3,216,040 | 12,667,427 | 3.88% |
| 2024-06-25 | 3.84 | 3.91 | 3.82 | 3.87 | 3.72 | qfq | 3,912,800 | 15,149,802 | 1.04% |
| 2024-06-24 | 4.05 | 4.05 | 3.79 | 3.83 | 3.68 | qfq | 5,584,540 | 21,616,802 | -5.43% |
| 2024-06-21 | 3.96 | 4.09 | 3.91 | 4.05 | 3.89 | qfq | 3,163,280 | 12,745,275 | 1.25% |
| 2024-06-20 | 4.09 | 4.14 | 3.99 | 4.00 | 3.84 | qfq | 3,066,004 | 12,403,563 | -1.72% |
| 2024-06-19 | 4.12 | 4.17 | 4.07 | 4.07 | 3.91 | qfq | 2,189,860 | 8,999,507 | -0.97% |
| 2024-06-18 | 4.10 | 4.18 | 4.10 | 4.11 | 3.95 | qfq | 3,576,864 | 14,772,356 | -0.72% |
| 2024-06-17 | 4.19 | 4.22 | 4.12 | 4.14 | 3.98 | qfq | 2,576,100 | 10,699,881 | -1.19% |
| 2024-06-14 | 4.23 | 4.26 | 4.14 | 4.19 | 4.03 | qfq | 2,643,160 | 11,072,160 | -0.95% |
| 2024-06-13 | 4.24 | 4.27 | 4.18 | 4.23 | 4.07 | qfq | 3,697,960 | 15,666,797 | -0.24% |
| 2024-06-12 | 4.15 | 4.27 | 4.11 | 4.24 | 4.07 | qfq | 3,231,760 | 13,569,328 | 2.42% |
| 2024-06-11 | 4.11 | 4.17 | 4.00 | 4.14 | 3.98 | qfq | 4,825,540 | 19,666,518 | 1.22% |
| 2024-06-07 | 4.11 | 4.13 | 4.02 | 4.09 | 3.93 | qfq | 5,980,240 | 24,411,178 | 3.28% |
| 2024-06-06 | 4.17 | 4.24 | 3.91 | 3.96 | 3.81 | qfq | 7,371,930 | 29,802,002 | -4.81% |
| 2024-06-05 | 4.28 | 4.30 | 4.16 | 4.16 | 4.00 | qfq | 4,075,200 | 17,303,913 | -3.03% |
| 2024-06-04 | 4.35 | 4.35 | 4.24 | 4.29 | 4.12 | qfq | 5,391,724 | 23,129,917 | -1.61% |
| 2024-06-03 | 4.51 | 4.54 | 4.28 | 4.36 | 4.19 | qfq | 8,526,564 | 37,017,817 | -2.24% |
| 2024-05-31 | 4.42 | 4.48 | 4.41 | 4.46 | 4.29 | qfq | 2,520,516 | 11,191,272 | 1.13% |
| 2024-05-30 | 4.49 | 4.53 | 4.39 | 4.41 | 4.24 | qfq | 3,827,140 | 16,984,787 | -2.22% |
| 2024-05-29 | 4.48 | 4.55 | 4.47 | 4.51 | 4.33 | qfq | 2,789,260 | 12,595,480 | 0.45% |
| 2024-05-28 | 4.59 | 4.59 | 4.48 | 4.49 | 4.32 | qfq | 3,326,860 | 15,064,038 | -2.18% |
| 2024-05-27 | 4.55 | 4.62 | 4.54 | 4.59 | 4.41 | qfq | 5,706,926 | 26,099,611 | 0.88% |
| 2024-05-24 | 4.56 | 4.62 | 4.50 | 4.55 | 4.37 | qfq | 5,006,360 | 22,904,650 | -5.41% |
| 2024-05-23 | 4.87 | 4.88 | 4.78 | 4.81 | 4.38 | qfq | 5,383,420 | 25,963,579 | -1.23% |
| 2024-05-22 | 4.92 | 4.94 | 4.82 | 4.87 | 4.44 | qfq | 4,937,740 | 24,069,760 | -0.81% |
| 2024-05-21 | 4.94 | 4.96 | 4.87 | 4.91 | 4.47 | qfq | 4,793,804 | 23,522,425 | -0.81% |
| 2024-05-20 | 4.95 | 5.01 | 4.93 | 4.95 | 4.51 | qfq | 5,139,883 | 25,503,744 | 0.61% |
| 2024-05-17 | 4.92 | 4.94 | 4.86 | 4.92 | 4.48 | qfq | 4,188,400 | 20,492,053 | 0.61% |
| 2024-05-16 | 4.88 | 4.97 | 4.88 | 4.89 | 4.46 | qfq | 3,916,840 | 19,258,053 | -0.20% |
| 2024-05-15 | 4.98 | 4.99 | 4.83 | 4.90 | 4.46 | qfq | 5,880,724 | 29,036,339 | -1.21% |
| 2024-05-14 | 4.90 | 5.01 | 4.89 | 4.96 | 4.52 | qfq | 4,824,500 | 23,970,466 | 1.43% |
| 2024-05-13 | 4.99 | 4.99 | 4.87 | 4.89 | 4.46 | qfq | 5,995,812 | 29,543,323 | -2.00% |
| 2024-05-10 | 5.08 | 5.11 | 4.98 | 4.99 | 4.55 | qfq | 5,293,748 | 26,626,737 | -1.77% |
| 2024-05-09 | 5.03 | 5.12 | 4.99 | 5.08 | 4.63 | qfq | 5,159,053 | 26,142,361 | 1.40% |
| 2024-05-08 | 5.02 | 5.08 | 4.98 | 5.01 | 4.56 | qfq | 6,732,900 | 33,830,859 | -0.20% |
| 2024-05-07 | 4.97 | 5.04 | 4.92 | 5.02 | 4.57 | qfq | 6,884,020 | 34,387,451 | 0.80% |
| 2024-05-06 | 4.88 | 4.98 | 4.85 | 4.98 | 4.54 | qfq | 6,682,921 | 32,981,867 | 3.32% |
| 2024-04-30 | 4.75 | 4.84 | 4.70 | 4.82 | 4.39 | qfq | 7,671,863 | 36,808,811 | 1.26% |
| 2024-04-29 | 4.50 | 4.77 | 4.46 | 4.76 | 4.34 | qfq | 9,067,300 | 42,261,477 | 5.31% |
| 2024-04-26 | 4.49 | 4.53 | 4.42 | 4.52 | 4.12 | qfq | 5,499,832 | 24,714,032 | 1.12% |
| 2024-04-25 | 4.42 | 4.51 | 4.39 | 4.47 | 4.07 | qfq | 4,767,345 | 21,302,769 | 1.13% |
| 2024-04-24 | 4.39 | 4.43 | 4.32 | 4.42 | 4.03 | qfq | 5,809,100 | 25,486,841 | 1.61% |
| 2024-04-23 | 4.25 | 4.40 | 4.20 | 4.35 | 3.96 | qfq | 7,663,400 | 33,041,504 | 3.33% |
| 2024-04-22 | 4.18 | 4.29 | 4.07 | 4.21 | 3.84 | qfq | 6,574,909 | 27,642,177 | 0.24% |
| 2024-04-19 | 4.26 | 4.35 | 4.16 | 4.20 | 3.83 | qfq | 8,985,740 | 38,182,573 | -1.64% |
| 2024-04-18 | 4.44 | 4.66 | 4.19 | 4.27 | 3.89 | qfq | 15,533,953 | 67,398,981 | -0.23% |
| 2024-04-17 | 3.95 | 4.28 | 3.95 | 4.28 | 3.90 | qfq | 12,654,189 | 52,874,679 | 10.03% |
| 2024-04-16 | 4.28 | 4.28 | 3.89 | 3.89 | 3.54 | qfq | 12,792,840 | 51,059,918 | -9.95% |
| 2024-04-15 | 4.73 | 4.73 | 4.20 | 4.32 | 3.94 | qfq | 15,270,757 | 67,006,646 | -7.49% |
| 2024-04-12 | 4.72 | 4.79 | 4.66 | 4.67 | 4.25 | qfq | 4,307,906 | 20,294,009 | -1.06% |
| 2024-04-11 | 4.70 | 4.81 | 4.64 | 4.72 | 4.30 | qfq | 4,216,360 | 20,001,548 | -0.84% |
| 2024-04-10 | 4.91 | 4.92 | 4.73 | 4.76 | 4.34 | qfq | 4,445,100 | 21,369,358 | -3.25% |
| 2024-04-09 | 4.79 | 4.92 | 4.74 | 4.92 | 4.48 | qfq | 4,490,940 | 21,707,570 | 2.93% |
| 2024-04-08 | 4.97 | 4.98 | 4.77 | 4.78 | 4.36 | qfq | 6,530,227 | 31,620,107 | -3.82% |
| 2024-04-03 | 5.00 | 5.02 | 4.92 | 4.97 | 4.53 | qfq | 4,097,260 | 20,352,378 | -0.20% |
| 2024-04-02 | 4.98 | 5.04 | 4.92 | 4.98 | 4.54 | qfq | 5,351,680 | 26,725,842 | 0.00% |
| 2024-04-01 | 4.86 | 4.98 | 4.82 | 4.98 | 4.54 | qfq | 6,748,280 | 33,056,840 | 2.68% |
| 2024-03-29 | 4.87 | 4.90 | 4.82 | 4.85 | 4.42 | qfq | 4,364,151 | 21,211,586 | 0.00% |
| 2024-03-28 | 4.80 | 4.91 | 4.77 | 4.85 | 4.42 | qfq | 5,517,814 | 26,736,547 | 1.04% |
| 2024-03-27 | 4.85 | 4.93 | 4.79 | 4.80 | 4.37 | qfq | 8,019,052 | 39,064,277 | -0.62% |
| 2024-03-26 | 4.86 | 4.90 | 4.73 | 4.83 | 4.40 | qfq | 5,257,763 | 25,304,049 | -0.82% |
| 2024-03-25 | 4.93 | 5.00 | 4.85 | 4.87 | 4.44 | qfq | 7,230,792 | 35,767,976 | -1.22% |
| 2024-03-22 | 5.00 | 5.00 | 4.83 | 4.93 | 4.49 | qfq | 7,358,888 | 36,109,656 | -1.60% |
| 2024-03-21 | 5.01 | 5.07 | 4.93 | 5.01 | 4.56 | qfq | 5,754,992 | 28,797,300 | 0.40% |
| 2024-03-20 | 4.92 | 5.02 | 4.88 | 4.99 | 4.55 | qfq | 6,264,440 | 31,098,275 | 1.22% |
| 2024-03-19 | 4.87 | 4.97 | 4.87 | 4.93 | 4.49 | qfq | 8,521,727 | 41,975,369 | 0.61% |
| 2024-03-18 | 4.78 | 4.91 | 4.75 | 4.90 | 4.46 | qfq | 9,895,667 | 47,766,164 | 3.16% |
| 2024-03-15 | 4.71 | 4.77 | 4.66 | 4.75 | 4.33 | qfq | 6,183,320 | 29,261,770 | 0.85% |
| 2024-03-14 | 4.77 | 4.86 | 4.65 | 4.71 | 4.29 | qfq | 6,911,640 | 32,750,879 | -0.63% |
| 2024-03-13 | 4.88 | 4.89 | 4.66 | 4.74 | 4.32 | qfq | 9,519,328 | 45,019,351 | -2.67% |
| 2024-03-12 | 4.68 | 4.88 | 4.67 | 4.87 | 4.44 | qfq | 9,076,600 | 43,490,891 | 5.41% |
| 2024-03-11 | 4.53 | 4.62 | 4.52 | 4.62 | 4.21 | qfq | 4,725,460 | 21,648,867 | 1.76% |
| 2024-03-08 | 4.47 | 4.55 | 4.47 | 4.54 | 4.14 | qfq | 4,105,360 | 18,508,580 | 1.34% |
| 2024-03-07 | 4.59 | 4.59 | 4.45 | 4.48 | 4.08 | qfq | 3,813,700 | 17,249,668 | -1.32% |
| 2024-03-06 | 4.44 | 4.60 | 4.44 | 4.54 | 4.14 | qfq | 7,331,740 | 33,238,842 | 1.34% |
| 2024-03-05 | 4.64 | 4.64 | 4.44 | 4.48 | 4.08 | qfq | 6,504,458 | 29,380,815 | -3.24% |
| 2024-03-04 | 4.63 | 4.69 | 4.56 | 4.63 | 4.22 | qfq | 7,474,660 | 34,494,773 | 0.65% |
| 2024-03-01 | 4.63 | 4.68 | 4.51 | 4.60 | 4.19 | qfq | 8,219,028 | 37,695,932 | 0.00% |
| 2024-02-29 | 4.35 | 4.60 | 4.33 | 4.60 | 4.19 | qfq | 9,929,077 | 44,928,074 | 4.78% |
| 2024-02-28 | 4.86 | 4.98 | 4.39 | 4.39 | 4.00 | qfq | 15,787,720 | 74,358,240 | -9.67% |
| 2024-02-27 | 4.82 | 4.87 | 4.74 | 4.86 | 4.43 | qfq | 11,297,980 | 54,110,080 | 0.00% |
| 2024-02-26 | 4.70 | 5.03 | 4.68 | 4.86 | 4.43 | qfq | 11,791,807 | 57,244,459 | 3.85% |
| 2024-02-23 | 4.44 | 4.70 | 4.43 | 4.68 | 4.26 | qfq | 10,661,633 | 48,902,804 | 5.41% |
| 2024-02-22 | 4.27 | 4.44 | 4.22 | 4.44 | 4.05 | qfq | 9,496,280 | 41,304,869 | 4.23% |
| 2024-02-21 | 4.11 | 4.37 | 4.06 | 4.26 | 3.88 | qfq | 12,392,148 | 52,772,040 | 2.90% |
| 2024-02-20 | 4.08 | 4.27 | 3.91 | 4.14 | 3.77 | qfq | 13,745,001 | 56,831,550 | 2.22% |
| 2024-02-19 | 3.75 | 4.05 | 3.75 | 4.05 | 3.69 | qfq | 24,443,181 | 96,038,909 | 8.29% |
| 2024-02-08 | 3.38 | 3.83 | 3.20 | 3.74 | 3.41 | qfq | 37,356,536 | 127,849,613 | 5.35% |
| 2024-02-07 | 3.95 | 3.98 | 3.55 | 3.55 | 3.23 | qfq | 22,233,445 | 79,578,953 | -9.90% |
| 2024-02-06 | 3.69 | 4.11 | 3.69 | 3.94 | 3.59 | qfq | 19,590,300 | 75,000,430 | -3.90% |
| 2024-02-05 | 4.54 | 4.54 | 4.10 | 4.10 | 3.74 | qfq | 9,191,255 | 38,390,770 | -9.89% |
| 2024-02-02 | 4.85 | 4.93 | 4.38 | 4.55 | 4.15 | qfq | 7,748,020 | 35,987,864 | -5.99% |
| 2024-02-01 | 4.96 | 4.97 | 4.78 | 4.84 | 4.41 | qfq | 6,330,860 | 30,811,447 | -2.42% |
| 2024-01-31 | 5.23 | 5.25 | 4.92 | 4.96 | 4.52 | qfq | 7,059,343 | 35,627,129 | -5.52% |
| 2024-01-30 | 5.44 | 5.49 | 5.22 | 5.25 | 4.78 | qfq | 4,404,323 | 23,473,092 | -4.20% |
| 2024-01-29 | 5.68 | 5.69 | 5.44 | 5.48 | 4.99 | qfq | 5,132,100 | 28,336,665 | -3.35% |
| 2024-01-26 | 5.65 | 5.77 | 5.55 | 5.67 | 5.17 | qfq | 4,780,940 | 27,251,333 | 0.53% |
| 2024-01-25 | 5.40 | 5.66 | 5.32 | 5.64 | 5.14 | qfq | 5,792,840 | 31,953,926 | 5.82% |
| 2024-01-24 | 5.28 | 5.36 | 5.16 | 5.33 | 4.86 | qfq | 5,660,440 | 29,848,440 | 1.72% |
| 2024-01-23 | 5.28 | 5.32 | 5.15 | 5.24 | 4.77 | qfq | 7,325,940 | 38,330,996 | -1.87% |
| 2024-01-22 | 5.72 | 5.72 | 5.30 | 5.34 | 4.87 | qfq | 5,503,515 | 30,368,382 | -6.32% |
| 2024-01-19 | 5.78 | 5.83 | 5.70 | 5.70 | 5.19 | qfq | 5,078,540 | 29,202,338 | -1.04% |
| 2024-01-18 | 5.88 | 5.91 | 5.60 | 5.76 | 5.25 | qfq | 6,691,700 | 38,310,401 | -2.70% |
| 2024-01-17 | 6.01 | 6.06 | 5.92 | 5.92 | 5.39 | qfq | 3,690,920 | 22,059,886 | -1.50% |
| 2024-01-16 | 6.07 | 6.11 | 5.92 | 6.01 | 5.48 | qfq | 4,682,260 | 28,042,844 | -1.15% |
| 2024-01-15 | 6.00 | 6.14 | 5.98 | 6.08 | 5.54 | qfq | 3,726,881 | 22,635,793 | 0.83% |
| 2024-01-12 | 6.14 | 6.20 | 6.02 | 6.03 | 5.49 | qfq | 4,975,200 | 30,389,659 | -1.63% |
| 2024-01-11 | 6.11 | 6.18 | 6.09 | 6.13 | 5.59 | qfq | 4,270,383 | 26,201,942 | 0.16% |
| 2024-01-10 | 6.20 | 6.20 | 6.10 | 6.12 | 5.58 | qfq | 4,803,660 | 29,494,647 | -0.97% |
| 2024-01-09 | 6.13 | 6.28 | 6.10 | 6.18 | 5.63 | qfq | 5,562,404 | 34,414,660 | 0.82% |
| 2024-01-08 | 6.20 | 6.23 | 6.12 | 6.13 | 5.59 | qfq | 4,288,409 | 26,489,809 | -1.76% |
| 2024-01-05 | 6.35 | 6.37 | 6.21 | 6.24 | 5.69 | qfq | 4,989,480 | 31,429,402 | -1.58% |
| 2024-01-04 | 6.25 | 6.38 | 6.18 | 6.34 | 5.78 | qfq | 6,839,760 | 43,091,880 | 1.44% |
| 2024-01-03 | 6.23 | 6.39 | 6.18 | 6.25 | 5.69 | qfq | 6,208,960 | 39,014,170 | 0.00% |
| 2024-01-02 | 6.05 | 6.29 | 6.05 | 6.25 | 5.69 | qfq | 9,013,100 | 55,796,427 | 2.97% |
| 2023-12-29 | 5.99 | 6.07 | 5.98 | 6.07 | 5.53 | qfq | 7,273,100 | 43,975,615 | 1.17% |
| 2023-12-28 | 6.25 | 6.25 | 5.98 | 6.00 | 5.47 | qfq | 13,398,314 | 81,416,076 | -4.31% |
| 2023-12-27 | 6.25 | 6.27 | 6.09 | 6.27 | 5.71 | qfq | 4,987,380 | 30,839,619 | 1.79% |
| 2023-12-26 | 6.20 | 6.27 | 6.10 | 6.16 | 5.61 | qfq | 6,193,020 | 38,236,689 | -0.16% |
| 2023-12-25 | 6.07 | 6.20 | 5.94 | 6.17 | 5.62 | qfq | 11,196,780 | 68,027,308 | -2.83% |
| 2023-12-22 | 6.50 | 6.52 | 6.32 | 6.35 | 5.79 | qfq | 7,315,980 | 46,853,777 | -2.31% |
| 2023-12-21 | 6.49 | 6.51 | 6.29 | 6.50 | 5.92 | qfq | 9,127,620 | 58,495,793 | 0.00% |
| 2023-12-20 | 6.47 | 6.64 | 6.47 | 6.50 | 5.92 | qfq | 9,988,572 | 65,577,579 | 0.31% |
| 2023-12-19 | 6.59 | 6.61 | 6.41 | 6.48 | 5.90 | qfq | 9,314,800 | 60,160,198 | -1.67% |
| 2023-12-18 | 6.49 | 6.71 | 6.49 | 6.59 | 6.00 | qfq | 11,854,160 | 78,554,609 | 0.46% |
| 2023-12-15 | 6.69 | 6.73 | 6.50 | 6.56 | 5.98 | qfq | 14,816,699 | 97,207,730 | -2.38% |
| 2023-12-14 | 6.79 | 6.94 | 6.71 | 6.72 | 6.12 | qfq | 19,453,201 | 132,410,394 | -1.18% |
| 2023-12-13 | 6.73 | 7.09 | 6.71 | 6.80 | 6.20 | qfq | 29,084,373 | 199,534,936 | 1.04% |
| 2023-12-12 | 6.80 | 6.87 | 6.67 | 6.73 | 6.13 | qfq | 32,936,944 | 222,518,531 | -1.17% |
| 2023-12-11 | 6.46 | 7.22 | 6.30 | 6.81 | 6.20 | qfq | 42,501,740 | 288,524,076 | 3.81% |
| 2023-12-08 | 6.59 | 7.10 | 6.55 | 6.56 | 5.98 | qfq | 25,736,956 | 173,670,311 | -0.61% |
| 2023-12-07 | 6.71 | 6.76 | 6.58 | 6.60 | 6.01 | qfq | 4,456,160 | 29,609,865 | -1.64% |
| 2023-12-06 | 6.70 | 6.76 | 6.62 | 6.71 | 6.11 | qfq | 4,694,960 | 31,389,557 | 0.30% |
| 2023-12-05 | 6.70 | 6.79 | 6.66 | 6.69 | 6.10 | qfq | 5,100,532 | 34,227,070 | -0.45% |
| 2023-12-04 | 6.68 | 6.81 | 6.65 | 6.72 | 6.12 | qfq | 5,943,320 | 39,995,907 | 0.45% |
| 2023-12-01 | 6.75 | 6.79 | 6.67 | 6.69 | 6.10 | qfq | 4,492,560 | 30,137,218 | -1.04% |
| 2023-11-30 | 6.71 | 6.77 | 6.65 | 6.76 | 6.16 | qfq | 6,053,778 | 40,585,986 | 0.60% |
| 2023-11-29 | 6.75 | 6.80 | 6.70 | 6.72 | 6.12 | qfq | 5,095,500 | 34,323,896 | -0.59% |
| 2023-11-28 | 6.73 | 6.79 | 6.60 | 6.76 | 6.16 | qfq | 7,720,843 | 51,732,013 | 0.45% |
| 2023-11-27 | 6.80 | 6.86 | 6.68 | 6.73 | 6.13 | qfq | 8,485,300 | 57,214,028 | -1.17% |
| 2023-11-24 | 6.74 | 6.87 | 6.73 | 6.81 | 6.20 | qfq | 8,353,860 | 56,825,003 | 0.89% |
| 2023-11-23 | 6.59 | 6.76 | 6.58 | 6.75 | 6.15 | qfq | 7,138,160 | 47,932,205 | 1.66% |
| 2023-11-22 | 6.58 | 6.70 | 6.54 | 6.64 | 6.05 | qfq | 6,498,755 | 43,261,864 | 0.45% |
| 2023-11-21 | 6.66 | 6.66 | 6.56 | 6.61 | 6.02 | qfq | 4,733,240 | 31,267,496 | -0.45% |
| 2023-11-20 | 6.52 | 6.72 | 6.52 | 6.64 | 6.05 | qfq | 7,107,524 | 47,191,115 | 1.53% |
| 2023-11-17 | 6.36 | 6.55 | 6.35 | 6.54 | 5.96 | qfq | 5,606,340 | 36,321,601 | 2.35% |
| 2023-11-16 | 6.42 | 6.45 | 6.38 | 6.39 | 5.82 | qfq | 3,578,410 | 22,919,608 | -0.78% |
| 2023-11-15 | 6.48 | 6.51 | 6.41 | 6.44 | 5.87 | qfq | 4,122,700 | 26,566,020 | -0.31% |
| 2023-11-14 | 6.53 | 6.57 | 6.41 | 6.46 | 5.89 | qfq | 5,520,124 | 35,666,055 | -1.07% |
| 2023-11-13 | 6.43 | 6.55 | 6.41 | 6.53 | 5.95 | qfq | 6,775,200 | 43,967,362 | 1.08% |
| 2023-11-10 | 6.38 | 6.53 | 6.30 | 6.46 | 5.89 | qfq | 6,014,132 | 38,808,312 | 1.41% |
| 2023-11-09 | 6.42 | 6.58 | 6.36 | 6.37 | 5.80 | qfq | 6,624,006 | 42,683,053 | -0.78% |
| 2023-11-08 | 6.35 | 6.50 | 6.29 | 6.42 | 5.85 | qfq | 8,429,560 | 54,176,458 | 1.58% |
| 2023-11-07 | 6.33 | 6.40 | 6.23 | 6.32 | 5.76 | qfq | 12,577,012 | 79,582,623 | -3.07% |
| 2023-11-06 | 6.46 | 6.59 | 6.46 | 6.52 | 5.94 | qfq | 5,534,500 | 36,159,434 | 1.56% |
| 2023-11-03 | 6.51 | 6.55 | 6.42 | 6.42 | 5.85 | qfq | 5,241,190 | 33,970,569 | -0.93% |
| 2023-11-02 | 6.58 | 6.59 | 6.45 | 6.48 | 5.90 | qfq | 5,080,180 | 33,024,665 | -1.22% |
| 2023-11-01 | 6.56 | 6.59 | 6.49 | 6.56 | 5.98 | qfq | 6,633,138 | 43,408,513 | 0.00% |
| 2023-10-31 | 6.51 | 6.62 | 6.48 | 6.56 | 5.98 | qfq | 9,063,357 | 59,463,356 | 0.61% |
| 2023-10-30 | 6.33 | 6.53 | 6.29 | 6.52 | 5.94 | qfq | 11,903,060 | 77,234,610 | 2.35% |
| 2023-10-27 | 6.02 | 6.40 | 5.96 | 6.37 | 5.80 | qfq | 12,322,738 | 77,019,228 | 6.17% |
| 2023-10-26 | 5.95 | 6.02 | 5.92 | 6.00 | 5.47 | qfq | 3,462,820 | 20,654,864 | 0.00% |
| 2023-10-25 | 6.02 | 6.09 | 5.97 | 6.00 | 5.47 | qfq | 3,833,520 | 23,058,049 | 0.00% |
| 2023-10-24 | 5.88 | 6.02 | 5.83 | 6.00 | 5.47 | qfq | 4,125,140 | 24,519,632 | 2.39% |
| 2023-10-23 | 5.92 | 5.97 | 5.83 | 5.86 | 5.34 | qfq | 4,902,260 | 28,850,719 | -1.68% |
| 2023-10-20 | 6.05 | 6.07 | 5.93 | 5.96 | 5.43 | qfq | 4,838,363 | 28,898,071 | -1.32% |
| 2023-10-19 | 6.15 | 6.19 | 6.04 | 6.04 | 5.50 | qfq | 4,288,900 | 26,124,448 | -1.95% |
| 2023-10-18 | 6.31 | 6.37 | 6.16 | 6.16 | 5.61 | qfq | 4,410,520 | 27,396,149 | -2.69% |
| 2023-10-17 | 6.35 | 6.38 | 6.25 | 6.33 | 5.77 | qfq | 4,175,155 | 26,317,366 | -0.47% |
| 2023-10-16 | 6.40 | 6.46 | 6.33 | 6.36 | 5.79 | qfq | 6,663,103 | 42,626,981 | -0.31% |
| 2023-10-13 | 6.34 | 6.45 | 6.28 | 6.38 | 5.81 | qfq | 7,119,700 | 45,521,284 | 0.63% |
| 2023-10-12 | 6.26 | 6.35 | 6.24 | 6.34 | 5.78 | qfq | 7,470,440 | 47,130,193 | 1.77% |
| 2023-10-11 | 6.15 | 6.30 | 6.14 | 6.23 | 5.68 | qfq | 6,934,940 | 43,236,016 | 1.30% |
| 2023-10-10 | 6.20 | 6.24 | 6.12 | 6.15 | 5.60 | qfq | 6,092,920 | 37,614,354 | -0.97% |
| 2023-10-09 | 6.31 | 6.32 | 6.12 | 6.21 | 5.66 | qfq | 5,843,040 | 36,106,564 | -0.80% |
| 2023-09-28 | 6.22 | 6.34 | 6.21 | 6.26 | 5.70 | qfq | 7,672,126 | 48,154,483 | 0.48% |
| 2023-09-27 | 6.10 | 6.27 | 6.10 | 6.23 | 5.68 | qfq | 6,330,164 | 39,202,847 | 1.80% |
| 2023-09-26 | 6.19 | 6.23 | 6.12 | 6.12 | 5.58 | qfq | 6,124,424 | 37,788,537 | -1.29% |
| 2023-09-25 | 6.22 | 6.27 | 6.14 | 6.20 | 5.65 | qfq | 10,935,264 | 67,925,709 | -0.32% |
| 2023-09-22 | 6.38 | 6.40 | 6.11 | 6.22 | 5.67 | qfq | 24,452,996 | 151,769,438 | -3.27% |
| 2023-09-21 | 6.18 | 6.71 | 6.17 | 6.43 | 5.86 | qfq | 29,072,432 | 187,473,953 | 3.71% |
| 2023-09-20 | 6.22 | 6.33 | 6.13 | 6.20 | 5.65 | qfq | 12,999,711 | 81,141,564 | -1.27% |
| 2023-09-19 | 6.30 | 6.66 | 6.27 | 6.28 | 5.72 | qfq | 27,044,398 | 173,058,610 | -0.79% |
| 2023-09-18 | 6.12 | 6.47 | 6.12 | 6.33 | 5.77 | qfq | 21,589,094 | 136,034,274 | 1.93% |
| 2023-09-15 | 6.13 | 6.29 | 6.00 | 6.21 | 5.66 | qfq | 21,009,527 | 129,834,244 | 1.31% |
| 2023-09-14 | 5.96 | 6.37 | 5.88 | 6.13 | 5.59 | qfq | 24,252,394 | 149,545,916 | 3.20% |
| 2023-09-13 | 5.99 | 6.01 | 5.89 | 5.94 | 5.41 | qfq | 3,555,120 | 21,128,170 | -0.67% |
| 2023-09-12 | 5.93 | 6.02 | 5.92 | 5.98 | 5.45 | qfq | 4,581,080 | 27,416,666 | 1.01% |
| 2023-09-11 | 5.83 | 5.96 | 5.79 | 5.92 | 5.39 | qfq | 4,813,320 | 28,440,252 | 2.07% |
| 2023-09-08 | 5.81 | 5.84 | 5.74 | 5.80 | 5.28 | qfq | 2,838,885 | 16,439,442 | 0.00% |
| 2023-09-07 | 5.88 | 5.89 | 5.79 | 5.80 | 5.28 | qfq | 3,537,060 | 20,610,370 | -1.36% |
| 2023-09-06 | 5.92 | 5.92 | 5.86 | 5.88 | 5.36 | qfq | 3,230,143 | 19,005,447 | -0.51% |
| 2023-09-05 | 5.95 | 5.98 | 5.90 | 5.91 | 5.38 | qfq | 3,307,680 | 19,620,358 | -0.84% |
| 2023-09-04 | 5.93 | 5.97 | 5.91 | 5.96 | 5.43 | qfq | 3,020,969 | 17,944,909 | 0.34% |
| 2023-09-01 | 5.97 | 5.99 | 5.91 | 5.94 | 5.41 | qfq | 2,736,204 | 16,260,792 | -0.50% |
| 2023-08-31 | 5.90 | 5.98 | 5.84 | 5.97 | 5.44 | qfq | 4,339,381 | 25,739,017 | 1.19% |
| 2023-08-30 | 5.88 | 5.94 | 5.86 | 5.90 | 5.38 | qfq | 2,344,423 | 13,827,033 | 0.68% |
| 2023-08-29 | 5.73 | 5.86 | 5.72 | 5.86 | 5.34 | qfq | 2,931,679 | 17,077,467 | 1.74% |
| 2023-08-28 | 5.90 | 5.96 | 5.73 | 5.76 | 5.25 | qfq | 4,645,940 | 27,100,165 | 1.95% |
| 2023-08-25 | 5.71 | 5.77 | 5.63 | 5.65 | 5.15 | qfq | 3,046,646 | 17,314,449 | -1.22% |
| 2023-08-24 | 5.73 | 5.77 | 5.65 | 5.72 | 5.21 | qfq | 3,291,434 | 18,789,974 | 0.18% |
| 2023-08-23 | 5.79 | 5.80 | 5.71 | 5.71 | 5.20 | qfq | 2,210,834 | 12,726,167 | -1.04% |
| 2023-08-22 | 5.87 | 5.90 | 5.68 | 5.77 | 5.26 | qfq | 5,129,623 | 29,520,619 | -1.54% |
| 2023-08-21 | 5.87 | 5.93 | 5.82 | 5.86 | 5.34 | qfq | 3,809,003 | 22,399,588 | -0.17% |
| 2023-08-18 | 6.05 | 6.07 | 5.87 | 5.87 | 5.35 | qfq | 5,458,850 | 32,386,009 | -3.14% |
| 2023-08-17 | 5.98 | 6.07 | 5.96 | 6.06 | 5.52 | qfq | 4,966,728 | 29,893,328 | 0.83% |
| 2023-08-16 | 6.05 | 6.10 | 6.01 | 6.01 | 5.48 | qfq | 4,717,740 | 28,570,819 | -0.66% |
| 2023-08-15 | 5.99 | 6.09 | 5.90 | 6.05 | 5.51 | qfq | 5,870,863 | 35,380,431 | 1.00% |
| 2023-08-14 | 5.97 | 6.02 | 5.88 | 5.99 | 5.46 | qfq | 4,303,900 | 25,539,044 | 0.17% |
| 2023-08-11 | 5.97 | 6.07 | 5.95 | 5.98 | 5.45 | qfq | 5,828,047 | 35,111,287 | 0.17% |
| 2023-08-10 | 5.96 | 6.00 | 5.92 | 5.97 | 5.44 | qfq | 2,871,016 | 17,120,203 | -0.17% |
| 2023-08-09 | 5.93 | 6.02 | 5.90 | 5.98 | 5.45 | qfq | 6,099,060 | 36,419,161 | 0.50% |
| 2023-08-08 | 5.82 | 5.97 | 5.79 | 5.95 | 5.42 | qfq | 5,199,100 | 30,718,798 | 2.23% |
| 2023-08-07 | 5.91 | 5.97 | 5.81 | 5.82 | 5.30 | qfq | 4,816,300 | 28,144,679 | -2.18% |
| 2023-08-04 | 5.95 | 5.99 | 5.94 | 5.95 | 5.42 | qfq | 4,630,899 | 27,619,477 | 0.00% |
| 2023-08-03 | 5.87 | 5.98 | 5.84 | 5.95 | 5.42 | qfq | 5,351,647 | 31,710,617 | 1.54% |
| 2023-08-02 | 5.89 | 5.89 | 5.83 | 5.86 | 5.34 | qfq | 4,410,441 | 25,802,169 | -0.51% |
| 2023-08-01 | 5.96 | 5.96 | 5.87 | 5.89 | 5.37 | qfq | 6,658,023 | 39,246,344 | -1.17% |
| 2023-07-31 | 6.11 | 6.12 | 5.93 | 5.96 | 5.43 | qfq | 12,964,563 | 77,612,950 | -2.93% |
| 2023-07-28 | 6.10 | 6.16 | 6.06 | 6.14 | 5.59 | qfq | 3,990,780 | 24,406,969 | 0.66% |
| 2023-07-27 | 6.12 | 6.15 | 6.08 | 6.10 | 5.56 | qfq | 2,728,940 | 16,660,053 | -0.81% |
| 2023-07-26 | 6.09 | 6.16 | 6.08 | 6.15 | 5.60 | qfq | 3,317,863 | 20,343,650 | 0.65% |
| 2023-07-25 | 6.12 | 6.13 | 6.07 | 6.11 | 5.57 | qfq | 3,329,540 | 20,291,289 | -0.16% |
| 2023-07-24 | 6.01 | 6.15 | 6.01 | 6.12 | 5.58 | qfq | 4,431,623 | 27,066,302 | 1.66% |
| 2023-07-21 | 5.98 | 6.07 | 5.91 | 6.02 | 5.48 | qfq | 3,772,327 | 22,730,787 | 0.84% |
| 2023-07-20 | 5.99 | 6.04 | 5.97 | 5.97 | 5.44 | qfq | 3,825,900 | 22,977,590 | -0.17% |
| 2023-07-19 | 6.00 | 6.04 | 5.96 | 5.98 | 5.45 | qfq | 2,926,020 | 17,511,667 | -0.66% |
| 2023-07-18 | 5.99 | 6.05 | 5.98 | 6.02 | 5.48 | qfq | 2,643,507 | 15,883,717 | -0.17% |