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
北纬科技002148.SZ
最近收盘价5.922026-07-17
最近交易日2026-07-17
成交量（股）27,089,106
成交额（元）163,743,899
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.25 | 6.31 | 5.83 | 5.92 | 5.92 | qfq | 27,089,106 | 163,743,899 | -5.73% |
| 2026-07-16 | 5.94 | 6.33 | 5.91 | 6.28 | 6.28 | qfq | 30,512,315 | 189,595,397 | 4.84% |
| 2026-07-15 | 5.99 | 6.14 | 5.92 | 5.99 | 5.99 | qfq | 17,634,261 | 106,498,106 | -0.50% |
| 2026-07-14 | 5.88 | 6.04 | 5.74 | 6.02 | 6.02 | qfq | 20,703,700 | 121,921,916 | 2.03% |
| 2026-07-13 | 6.28 | 6.35 | 5.87 | 5.90 | 5.90 | qfq | 26,410,448 | 159,751,004 | -6.79% |
| 2026-07-10 | 6.14 | 6.47 | 6.07 | 6.33 | 6.33 | qfq | 34,256,772 | 217,003,662 | 1.61% |
| 2026-07-09 | 6.40 | 6.49 | 6.02 | 6.23 | 6.23 | qfq | 39,017,523 | 243,450,979 | -5.61% |
| 2026-07-08 | 6.29 | 6.87 | 6.26 | 6.60 | 6.60 | qfq | 45,168,511 | 297,444,891 | 4.93% |
| 2026-07-07 | 6.72 | 6.74 | 6.29 | 6.29 | 6.29 | qfq | 47,264,578 | 302,904,164 | -10.01% |
| 2026-07-06 | 6.80 | 7.14 | 6.60 | 6.99 | 6.99 | qfq | 70,325,562 | 481,801,767 | 6.55% |
| 2026-07-03 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | qfq | 6,968,238 | 45,711,641 | 10.07% |
| 2026-07-02 | 6.11 | 6.19 | 5.93 | 5.96 | 5.96 | qfq | 15,140,804 | 92,022,542 | -1.49% |
| 2026-07-01 | 5.80 | 6.18 | 5.77 | 6.05 | 6.05 | qfq | 17,367,941 | 104,055,314 | 4.13% |
| 2026-06-30 | 5.74 | 5.91 | 5.71 | 5.81 | 5.81 | qfq | 13,049,882 | 76,019,803 | 0.69% |
| 2026-06-29 | 5.81 | 5.89 | 5.62 | 5.77 | 5.77 | qfq | 14,973,120 | 86,074,409 | -1.87% |
| 2026-06-26 | 5.94 | 6.00 | 5.75 | 5.88 | 5.88 | qfq | 14,080,165 | 82,739,267 | -2.00% |
| 2026-06-25 | 6.08 | 6.17 | 5.95 | 6.00 | 6.00 | qfq | 14,008,085 | 84,420,054 | -2.12% |
| 2026-06-24 | 6.36 | 6.41 | 6.00 | 6.13 | 6.13 | qfq | 20,673,220 | 126,538,394 | -4.52% |
| 2026-06-23 | 6.51 | 6.63 | 6.36 | 6.42 | 6.42 | qfq | 23,322,186 | 151,441,810 | -1.68% |
| 2026-06-22 | 6.25 | 6.55 | 6.10 | 6.53 | 6.53 | qfq | 28,123,756 | 178,108,216 | 4.48% |
| 2026-06-18 | 6.14 | 6.34 | 6.06 | 6.25 | 6.25 | qfq | 11,767,600 | 73,428,084 | 1.46% |
| 2026-06-17 | 6.34 | 6.34 | 6.13 | 6.16 | 6.16 | qfq | 11,402,181 | 70,618,896 | -3.30% |
| 2026-06-16 | 6.30 | 6.41 | 6.14 | 6.37 | 6.37 | qfq | 12,164,756 | 76,634,384 | 0.95% |
| 2026-06-15 | 6.37 | 6.43 | 6.24 | 6.31 | 6.31 | qfq | 12,598,414 | 79,695,441 | 0.32% |
| 2026-06-12 | 6.25 | 6.37 | 6.21 | 6.29 | 6.29 | qfq | 13,138,241 | 82,650,540 | 1.94% |
| 2026-06-11 | 6.30 | 6.31 | 6.06 | 6.17 | 6.17 | qfq | 11,125,896 | 68,303,432 | -2.53% |
| 2026-06-10 | 6.45 | 6.48 | 6.22 | 6.33 | 6.33 | qfq | 10,171,820 | 64,343,575 | -2.16% |
| 2026-06-09 | 6.41 | 6.52 | 6.33 | 6.47 | 6.47 | qfq | 10,997,541 | 70,837,392 | 2.54% |
| 2026-06-08 | 6.49 | 6.63 | 6.23 | 6.31 | 6.31 | qfq | 15,657,311 | 100,249,824 | -4.10% |
| 2026-06-05 | 6.41 | 6.70 | 6.37 | 6.58 | 6.58 | qfq | 14,612,882 | 95,665,543 | 2.33% |
| 2026-06-04 | 6.58 | 6.66 | 6.38 | 6.43 | 6.43 | qfq | 9,106,359 | 58,919,839 | -3.16% |
| 2026-06-03 | 6.61 | 6.72 | 6.57 | 6.64 | 6.64 | qfq | 9,789,540 | 65,044,590 | 0.30% |
| 2026-06-02 | 6.78 | 6.84 | 6.58 | 6.62 | 6.62 | qfq | 9,993,005 | 66,451,878 | -2.36% |
| 2026-06-01 | 6.62 | 6.86 | 6.56 | 6.78 | 6.78 | qfq | 10,965,420 | 74,205,804 | 2.26% |
| 2026-05-29 | 6.93 | 6.98 | 6.59 | 6.63 | 6.63 | qfq | 11,039,087 | 74,407,971 | -3.63% |
| 2026-05-28 | 6.84 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 10,988,500 | 74,892,661 | 1.03% |
| 2026-05-27 | 7.05 | 7.12 | 6.76 | 6.81 | 6.81 | qfq | 13,282,540 | 90,907,776 | -3.68% |
| 2026-05-26 | 7.19 | 7.21 | 6.98 | 7.07 | 7.07 | qfq | 11,424,420 | 80,848,363 | -2.08% |
| 2026-05-25 | 7.40 | 7.48 | 7.13 | 7.22 | 7.22 | qfq | 11,368,909 | 82,505,226 | -2.43% |
| 2026-05-22 | 7.41 | 7.47 | 7.20 | 7.40 | 7.40 | qfq | 11,716,406 | 85,969,187 | 0.54% |
| 2026-05-21 | 7.79 | 7.84 | 7.30 | 7.36 | 7.36 | qfq | 13,868,940 | 105,258,463 | -4.42% |
| 2026-05-20 | 7.95 | 8.04 | 7.68 | 7.70 | 7.70 | qfq | 13,233,232 | 103,186,536 | -3.75% |
| 2026-05-19 | 7.77 | 8.05 | 7.76 | 8.00 | 8.00 | qfq | 13,139,611 | 104,470,255 | 2.43% |
| 2026-05-18 | 7.69 | 7.86 | 7.62 | 7.81 | 7.81 | qfq | 13,223,354 | 102,448,078 | 1.43% |
| 2026-05-15 | 7.80 | 7.86 | 7.62 | 7.70 | 7.70 | qfq | 12,073,500 | 93,200,566 | -1.16% |
| 2026-05-14 | 8.09 | 8.12 | 7.78 | 7.79 | 7.79 | qfq | 17,732,785 | 139,610,606 | -4.06% |
| 2026-05-13 | 8.15 | 8.19 | 8.04 | 8.12 | 8.12 | qfq | 12,000,732 | 97,412,783 | -0.12% |
| 2026-05-12 | 8.23 | 8.31 | 8.09 | 8.13 | 8.13 | qfq | 13,008,125 | 106,552,937 | -1.33% |
| 2026-05-11 | 8.20 | 8.35 | 8.13 | 8.24 | 8.24 | qfq | 13,903,920 | 114,006,179 | 0.61% |
| 2026-05-08 | 8.09 | 8.23 | 8.05 | 8.19 | 8.19 | qfq | 11,585,200 | 94,586,540 | 1.36% |
| 2026-05-07 | 8.09 | 8.15 | 8.05 | 8.08 | 8.08 | qfq | 9,238,100 | 74,647,753 | 0.00% |
| 2026-05-06 | 7.95 | 8.15 | 7.94 | 8.08 | 8.08 | qfq | 14,040,299 | 113,632,932 | 2.41% |
| 2026-04-30 | 7.85 | 7.95 | 7.83 | 7.89 | 7.89 | qfq | 12,926,966 | 101,945,491 | 0.64% |
| 2026-04-29 | 7.67 | 8.00 | 7.66 | 7.84 | 7.84 | qfq | 17,784,674 | 140,065,868 | 3.29% |
| 2026-04-28 | 7.71 | 7.71 | 7.55 | 7.59 | 7.59 | qfq | 7,740,959 | 58,957,038 | -1.68% |
| 2026-04-27 | 7.54 | 7.74 | 7.39 | 7.72 | 7.72 | qfq | 9,619,299 | 73,237,015 | 2.39% |
| 2026-04-24 | 7.52 | 7.61 | 7.43 | 7.54 | 7.54 | qfq | 6,771,720 | 50,889,170 | 0.13% |
| 2026-04-23 | 7.68 | 7.74 | 7.51 | 7.53 | 7.53 | qfq | 8,298,074 | 63,044,444 | -2.21% |
| 2026-04-22 | 7.68 | 7.72 | 7.59 | 7.70 | 7.70 | qfq | 6,441,240 | 49,371,372 | 0.26% |
| 2026-04-21 | 7.80 | 7.80 | 7.62 | 7.68 | 7.68 | qfq | 7,438,426 | 57,024,228 | -1.41% |
| 2026-04-20 | 7.78 | 7.83 | 7.74 | 7.79 | 7.79 | qfq | 7,187,244 | 55,983,923 | 0.00% |
| 2026-04-17 | 7.76 | 7.80 | 7.66 | 7.79 | 7.79 | qfq | 9,085,875 | 70,285,771 | 0.52% |
| 2026-04-16 | 7.64 | 7.77 | 7.64 | 7.75 | 7.75 | qfq | 9,418,753 | 72,702,486 | 1.31% |
| 2026-04-15 | 7.71 | 7.75 | 7.61 | 7.65 | 7.65 | qfq | 8,228,143 | 63,141,554 | -0.65% |
| 2026-04-14 | 7.69 | 7.76 | 7.63 | 7.70 | 7.70 | qfq | 7,748,126 | 59,581,121 | 0.79% |
| 2026-04-13 | 7.61 | 7.69 | 7.50 | 7.64 | 7.64 | qfq | 6,709,620 | 50,985,654 | 0.39% |
| 2026-04-10 | 7.59 | 7.71 | 7.59 | 7.61 | 7.61 | qfq | 8,389,083 | 64,074,898 | 0.66% |
| 2026-04-09 | 7.65 | 7.72 | 7.55 | 7.56 | 7.56 | qfq | 6,954,339 | 52,847,556 | -1.69% |
| 2026-04-08 | 7.54 | 7.70 | 7.50 | 7.69 | 7.69 | qfq | 9,475,627 | 72,211,291 | 4.06% |
| 2026-04-07 | 7.30 | 7.45 | 7.27 | 7.39 | 7.39 | qfq | 5,354,460 | 39,504,207 | 1.65% |
| 2026-04-03 | 7.47 | 7.51 | 7.26 | 7.27 | 7.27 | qfq | 5,298,500 | 38,746,578 | -2.28% |
| 2026-04-02 | 7.56 | 7.58 | 7.37 | 7.44 | 7.44 | qfq | 5,707,500 | 42,521,742 | -1.85% |
| 2026-04-01 | 7.60 | 7.64 | 7.49 | 7.58 | 7.58 | qfq | 6,249,061 | 47,228,690 | 1.47% |
| 2026-03-31 | 7.55 | 7.64 | 7.46 | 7.47 | 7.47 | qfq | 7,404,124 | 55,934,927 | -1.06% |
| 2026-03-30 | 7.38 | 7.57 | 7.31 | 7.55 | 7.55 | qfq | 8,074,912 | 60,316,225 | 1.34% |
| 2026-03-27 | 7.30 | 7.63 | 7.21 | 7.45 | 7.45 | qfq | 9,583,776 | 71,458,294 | 0.95% |
| 2026-03-26 | 7.50 | 7.59 | 7.34 | 7.38 | 7.38 | qfq | 5,919,100 | 44,008,311 | -1.86% |
| 2026-03-25 | 7.44 | 7.55 | 7.42 | 7.52 | 7.52 | qfq | 7,406,830 | 55,524,550 | 1.76% |
| 2026-03-24 | 7.26 | 7.39 | 7.12 | 7.39 | 7.39 | qfq | 11,826,669 | 85,998,315 | 3.79% |
| 2026-03-23 | 7.45 | 7.45 | 7.07 | 7.12 | 7.12 | qfq | 14,744,363 | 107,026,249 | -5.57% |
| 2026-03-20 | 7.91 | 7.95 | 7.54 | 7.54 | 7.54 | qfq | 10,449,249 | 80,202,323 | -4.07% |
| 2026-03-19 | 7.95 | 8.01 | 7.85 | 7.86 | 7.86 | qfq | 7,627,122 | 60,382,705 | -2.24% |
| 2026-03-18 | 7.96 | 8.04 | 7.88 | 8.04 | 8.04 | qfq | 6,072,500 | 48,369,422 | 1.77% |
| 2026-03-17 | 8.10 | 8.14 | 7.89 | 7.90 | 7.90 | qfq | 7,349,900 | 58,889,992 | -2.35% |
| 2026-03-16 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | qfq | 5,803,316 | 46,668,362 | 1.00% |
| 2026-03-13 | 8.07 | 8.12 | 7.98 | 8.01 | 8.01 | qfq | 7,645,500 | 61,505,841 | -0.99% |
| 2026-03-12 | 8.19 | 8.24 | 8.07 | 8.09 | 8.09 | qfq | 7,232,830 | 58,867,741 | -1.46% |
| 2026-03-11 | 8.41 | 8.43 | 8.20 | 8.21 | 8.21 | qfq | 8,363,168 | 69,216,201 | -1.79% |
| 2026-03-10 | 8.29 | 8.42 | 8.26 | 8.36 | 8.36 | qfq | 8,947,483 | 74,749,198 | 1.83% |
| 2026-03-09 | 8.09 | 8.25 | 8.01 | 8.21 | 8.21 | qfq | 11,357,330 | 92,342,679 | 0.86% |
| 2026-03-06 | 8.00 | 8.17 | 7.99 | 8.14 | 8.14 | qfq | 8,248,556 | 66,911,356 | 1.24% |
| 2026-03-05 | 8.00 | 8.15 | 7.98 | 8.04 | 8.04 | qfq | 11,871,645 | 95,617,143 | 1.77% |
| 2026-03-04 | 7.88 | 8.04 | 7.78 | 7.90 | 7.90 | qfq | 11,155,881 | 88,271,942 | -0.38% |
| 2026-03-03 | 8.29 | 8.38 | 7.92 | 7.93 | 7.93 | qfq | 16,243,433 | 131,918,373 | -4.46% |
| 2026-03-02 | 8.71 | 8.73 | 8.25 | 8.30 | 8.30 | qfq | 24,833,030 | 208,146,387 | -5.57% |
| 2026-02-27 | 8.79 | 8.81 | 8.71 | 8.79 | 8.79 | qfq | 9,010,663 | 79,035,465 | 0.46% |
| 2026-02-26 | 8.78 | 8.83 | 8.73 | 8.75 | 8.75 | qfq | 9,297,653 | 81,680,285 | -0.34% |
| 2026-02-25 | 8.80 | 8.88 | 8.75 | 8.78 | 8.78 | qfq | 10,985,130 | 96,867,734 | -0.34% |
| 2026-02-24 | 8.83 | 8.86 | 8.74 | 8.81 | 8.81 | qfq | 9,553,125 | 84,082,180 | 0.92% |
| 2026-02-13 | 8.75 | 8.85 | 8.73 | 8.73 | 8.73 | qfq | 7,255,640 | 63,744,290 | -0.23% |
| 2026-02-12 | 8.80 | 8.83 | 8.67 | 8.75 | 8.75 | qfq | 9,510,369 | 83,325,518 | -0.46% |
| 2026-02-11 | 8.88 | 8.92 | 8.79 | 8.79 | 8.79 | qfq | 9,957,220 | 88,254,632 | -0.79% |
| 2026-02-10 | 8.78 | 8.92 | 8.72 | 8.86 | 8.86 | qfq | 12,885,725 | 114,210,554 | 1.14% |
| 2026-02-09 | 8.73 | 8.85 | 8.70 | 8.76 | 8.76 | qfq | 9,341,501 | 81,690,907 | 1.62% |
| 2026-02-06 | 8.60 | 8.72 | 8.48 | 8.62 | 8.62 | qfq | 12,123,653 | 104,476,780 | 0.00% |
| 2026-02-05 | 8.49 | 8.68 | 8.47 | 8.62 | 8.62 | qfq | 11,233,520 | 96,586,013 | 1.17% |
| 2026-02-04 | 8.58 | 8.59 | 8.45 | 8.52 | 8.52 | qfq | 9,172,027 | 78,168,996 | -0.81% |
| 2026-02-03 | 8.49 | 8.60 | 8.47 | 8.59 | 8.59 | qfq | 9,077,160 | 77,534,273 | 2.14% |
| 2026-02-02 | 8.59 | 8.62 | 8.40 | 8.41 | 8.41 | qfq | 12,101,273 | 103,356,073 | -0.83% |
| 2026-01-30 | 8.61 | 8.61 | 8.36 | 8.48 | 8.48 | qfq | 15,944,870 | 135,052,078 | -2.19% |
| 2026-01-29 | 8.63 | 8.83 | 8.50 | 8.67 | 8.67 | qfq | 13,933,413 | 121,180,344 | -0.46% |
| 2026-01-28 | 8.75 | 8.91 | 8.68 | 8.71 | 8.71 | qfq | 12,081,358 | 106,058,080 | -0.46% |
| 2026-01-27 | 8.80 | 8.86 | 8.48 | 8.75 | 8.75 | qfq | 13,951,538 | 120,779,992 | -0.79% |
| 2026-01-26 | 9.11 | 9.12 | 8.70 | 8.82 | 8.82 | qfq | 21,731,658 | 192,563,866 | -2.97% |
| 2026-01-23 | 9.00 | 9.10 | 8.94 | 9.09 | 9.09 | qfq | 13,570,514 | 122,643,879 | 1.34% |
| 2026-01-22 | 8.91 | 8.98 | 8.88 | 8.97 | 8.97 | qfq | 10,809,376 | 96,695,297 | 0.90% |
| 2026-01-21 | 8.81 | 8.96 | 8.77 | 8.89 | 8.89 | qfq | 10,767,774 | 95,675,873 | 0.00% |
| 2026-01-20 | 9.05 | 9.12 | 8.81 | 8.89 | 8.89 | qfq | 16,581,184 | 148,185,813 | -1.55% |
| 2026-01-19 | 9.08 | 9.08 | 8.94 | 9.03 | 9.03 | qfq | 12,032,540 | 108,666,360 | -0.22% |
| 2026-01-16 | 9.19 | 9.22 | 8.92 | 9.05 | 9.05 | qfq | 17,903,045 | 161,738,785 | -0.98% |
| 2026-01-15 | 9.31 | 9.32 | 9.07 | 9.14 | 9.14 | qfq | 20,265,336 | 185,464,095 | -2.45% |
| 2026-01-14 | 9.14 | 9.53 | 9.14 | 9.37 | 9.37 | qfq | 38,612,687 | 362,219,361 | 2.07% |
| 2026-01-13 | 9.53 | 9.57 | 9.14 | 9.18 | 9.18 | qfq | 28,755,038 | 267,309,750 | -2.75% |
| 2026-01-12 | 9.35 | 9.50 | 9.26 | 9.44 | 9.44 | qfq | 34,351,680 | 321,652,676 | 1.72% |
| 2026-01-09 | 9.12 | 9.32 | 9.08 | 9.28 | 9.28 | qfq | 33,466,651 | 307,056,302 | 1.64% |
| 2026-01-08 | 8.96 | 9.15 | 8.92 | 9.13 | 9.13 | qfq | 21,622,849 | 196,537,536 | 1.33% |
| 2026-01-07 | 9.02 | 9.17 | 8.95 | 9.01 | 9.01 | qfq | 22,657,161 | 205,093,734 | -0.22% |
| 2026-01-06 | 9.01 | 9.06 | 8.91 | 9.03 | 9.03 | qfq | 21,983,722 | 197,892,723 | 0.11% |
| 2026-01-05 | 8.88 | 9.02 | 8.85 | 9.02 | 9.02 | qfq | 31,417,700 | 281,814,780 | 1.35% |
| 2025-12-31 | 8.65 | 9.17 | 8.61 | 8.90 | 8.90 | qfq | 43,176,978 | 385,965,003 | 3.13% |
| 2025-12-30 | 8.62 | 8.69 | 8.58 | 8.63 | 8.63 | qfq | 8,123,905 | 70,186,761 | -0.35% |
| 2025-12-29 | 8.59 | 8.68 | 8.57 | 8.66 | 8.66 | qfq | 9,645,439 | 83,273,845 | 0.93% |
| 2025-12-26 | 8.64 | 8.65 | 8.51 | 8.58 | 8.58 | qfq | 9,860,440 | 84,739,298 | -0.69% |
| 2025-12-25 | 8.52 | 8.69 | 8.50 | 8.64 | 8.64 | qfq | 14,027,241 | 120,795,831 | 1.77% |
| 2025-12-24 | 8.40 | 8.52 | 8.38 | 8.49 | 8.49 | qfq | 7,478,818 | 63,404,855 | 0.95% |
| 2025-12-23 | 8.56 | 8.58 | 8.40 | 8.41 | 8.41 | qfq | 8,065,600 | 68,197,982 | -1.75% |
| 2025-12-22 | 8.50 | 8.63 | 8.47 | 8.56 | 8.56 | qfq | 10,110,453 | 86,661,281 | 0.94% |
| 2025-12-19 | 8.38 | 8.51 | 8.38 | 8.48 | 8.48 | qfq | 8,675,406 | 73,391,581 | 1.19% |
| 2025-12-18 | 8.24 | 8.50 | 8.24 | 8.38 | 8.38 | qfq | 9,759,460 | 82,158,997 | 0.60% |
| 2025-12-17 | 8.36 | 8.40 | 8.13 | 8.33 | 8.33 | qfq | 12,567,600 | 103,765,801 | -0.36% |
| 2025-12-16 | 8.45 | 8.50 | 8.27 | 8.36 | 8.36 | qfq | 9,806,960 | 81,986,242 | -1.18% |
| 2025-12-15 | 8.46 | 8.58 | 8.37 | 8.46 | 8.46 | qfq | 8,059,226 | 68,381,138 | -0.59% |
| 2025-12-12 | 8.51 | 8.64 | 8.43 | 8.51 | 8.51 | qfq | 8,289,104 | 70,823,874 | -0.23% |
| 2025-12-11 | 8.77 | 8.77 | 8.53 | 8.53 | 8.53 | qfq | 10,790,151 | 92,746,736 | -2.63% |
| 2025-12-10 | 8.77 | 8.80 | 8.67 | 8.76 | 8.76 | qfq | 6,973,100 | 60,948,860 | -0.57% |
| 2025-12-09 | 8.88 | 8.95 | 8.78 | 8.81 | 8.81 | qfq | 7,219,260 | 63,911,318 | -0.79% |
| 2025-12-08 | 8.84 | 8.92 | 8.80 | 8.88 | 8.88 | qfq | 9,345,960 | 82,941,196 | 1.14% |
| 2025-12-05 | 8.66 | 8.79 | 8.53 | 8.78 | 8.78 | qfq | 8,696,288 | 75,585,394 | 1.39% |
| 2025-12-04 | 8.71 | 8.78 | 8.57 | 8.66 | 8.66 | qfq | 8,032,831 | 69,548,200 | -0.57% |
| 2025-12-03 | 8.93 | 8.95 | 8.64 | 8.71 | 8.71 | qfq | 10,538,260 | 91,992,600 | -2.24% |
| 2025-12-02 | 8.94 | 8.98 | 8.87 | 8.91 | 8.91 | qfq | 6,455,839 | 57,517,470 | -0.78% |
| 2025-12-01 | 8.90 | 9.00 | 8.89 | 8.98 | 8.98 | qfq | 8,202,440 | 73,579,316 | 0.67% |
| 2025-11-28 | 8.84 | 8.93 | 8.79 | 8.92 | 8.92 | qfq | 6,714,805 | 59,610,789 | 1.02% |
| 2025-11-27 | 8.82 | 8.91 | 8.81 | 8.83 | 8.83 | qfq | 7,012,197 | 62,175,031 | -0.34% |
| 2025-11-26 | 8.92 | 9.04 | 8.84 | 8.86 | 8.86 | qfq | 9,517,304 | 85,013,489 | -1.12% |
| 2025-11-25 | 8.88 | 9.03 | 8.88 | 8.96 | 8.96 | qfq | 10,751,680 | 96,543,112 | 1.01% |
| 2025-11-24 | 8.66 | 8.90 | 8.64 | 8.87 | 8.87 | qfq | 13,918,520 | 122,246,215 | 2.78% |
| 2025-11-21 | 8.83 | 8.94 | 8.57 | 8.63 | 8.63 | qfq | 14,144,040 | 123,128,870 | -2.92% |
| 2025-11-20 | 8.95 | 9.04 | 8.83 | 8.89 | 8.89 | qfq | 10,694,672 | 95,440,942 | 0.00% |
| 2025-11-19 | 9.26 | 9.26 | 8.84 | 8.89 | 8.89 | qfq | 20,662,050 | 185,095,482 | -3.47% |
| 2025-11-18 | 9.26 | 9.27 | 9.16 | 9.21 | 9.21 | qfq | 10,534,120 | 96,947,580 | -0.86% |
| 2025-11-17 | 9.21 | 9.34 | 9.15 | 9.29 | 9.29 | qfq | 13,401,268 | 124,365,376 | 1.75% |
| 2025-11-14 | 9.12 | 9.26 | 9.09 | 9.13 | 9.13 | qfq | 10,584,300 | 97,178,497 | -0.33% |
| 2025-11-13 | 9.25 | 9.26 | 9.07 | 9.16 | 9.16 | qfq | 9,460,828 | 86,510,400 | 0.00% |
| 2025-11-12 | 9.31 | 9.33 | 9.06 | 9.16 | 9.16 | qfq | 15,986,990 | 146,577,773 | -1.61% |
| 2025-11-11 | 9.40 | 9.47 | 9.24 | 9.31 | 9.31 | qfq | 13,254,207 | 124,043,058 | -0.96% |
| 2025-11-10 | 9.46 | 9.55 | 9.39 | 9.40 | 9.40 | qfq | 12,537,410 | 118,487,703 | -0.63% |
| 2025-11-07 | 9.48 | 9.59 | 9.46 | 9.46 | 9.46 | qfq | 11,029,900 | 104,803,669 | -0.94% |
| 2025-11-06 | 9.63 | 9.64 | 9.43 | 9.55 | 9.55 | qfq | 15,671,593 | 148,980,370 | -0.73% |
| 2025-11-05 | 9.55 | 9.75 | 9.50 | 9.62 | 9.62 | qfq | 14,927,300 | 143,868,522 | -0.21% |
| 2025-11-04 | 9.83 | 9.83 | 9.55 | 9.64 | 9.64 | qfq | 17,235,200 | 166,347,832 | -1.93% |
| 2025-11-03 | 9.60 | 9.84 | 9.55 | 9.83 | 9.83 | qfq | 31,950,640 | 311,329,537 | 2.72% |
| 2025-10-31 | 9.47 | 9.59 | 9.44 | 9.57 | 9.57 | qfq | 12,306,161 | 117,569,959 | 0.84% |
| 2025-10-30 | 9.59 | 9.62 | 9.42 | 9.49 | 9.49 | qfq | 14,541,080 | 137,969,807 | -1.04% |
| 2025-10-29 | 9.73 | 9.76 | 9.52 | 9.59 | 9.59 | qfq | 16,051,519 | 154,053,325 | -1.44% |
| 2025-10-28 | 9.66 | 9.74 | 9.57 | 9.73 | 9.73 | qfq | 17,113,955 | 166,064,694 | 0.72% |
| 2025-10-27 | 9.59 | 9.68 | 9.58 | 9.66 | 9.66 | qfq | 16,624,700 | 160,271,256 | 0.73% |
| 2025-10-24 | 9.60 | 9.66 | 9.51 | 9.59 | 9.59 | qfq | 14,758,864 | 141,254,811 | 0.10% |
| 2025-10-23 | 9.48 | 9.59 | 9.35 | 9.58 | 9.58 | qfq | 16,150,920 | 152,728,676 | 0.74% |
| 2025-10-22 | 9.43 | 9.56 | 9.32 | 9.51 | 9.51 | qfq | 15,767,421 | 149,150,493 | -0.11% |
| 2025-10-21 | 9.37 | 9.57 | 9.27 | 9.52 | 9.52 | qfq | 17,730,475 | 167,764,504 | 1.60% |
| 2025-10-20 | 9.22 | 9.38 | 9.22 | 9.37 | 9.37 | qfq | 15,806,620 | 147,273,075 | 2.97% |
| 2025-10-17 | 9.31 | 9.37 | 9.09 | 9.10 | 9.10 | qfq | 14,238,934 | 131,239,217 | -2.26% |
| 2025-10-16 | 9.40 | 9.43 | 9.28 | 9.31 | 9.31 | qfq | 12,324,189 | 115,108,731 | -1.38% |
| 2025-10-15 | 9.35 | 9.44 | 9.24 | 9.44 | 9.44 | qfq | 16,928,735 | 158,699,599 | 1.94% |
| 2025-10-14 | 9.42 | 9.54 | 9.21 | 9.26 | 9.26 | qfq | 18,772,640 | 175,988,102 | -1.70% |
| 2025-10-13 | 9.10 | 9.44 | 8.81 | 9.42 | 9.42 | qfq | 20,469,698 | 189,359,565 | -0.74% |
| 2025-10-10 | 9.60 | 9.63 | 9.44 | 9.49 | 9.49 | qfq | 19,233,520 | 183,251,443 | -1.15% |
| 2025-10-09 | 9.49 | 9.73 | 9.49 | 9.60 | 9.60 | qfq | 25,771,986 | 247,220,288 | 1.48% |
| 2025-09-30 | 9.56 | 9.67 | 9.42 | 9.46 | 9.46 | qfq | 19,088,215 | 181,435,744 | -0.84% |
| 2025-09-29 | 9.41 | 9.60 | 9.34 | 9.54 | 9.54 | qfq | 22,861,770 | 217,136,564 | 1.27% |
| 2025-09-26 | 9.78 | 9.80 | 9.41 | 9.42 | 9.42 | qfq | 34,817,521 | 333,656,145 | -4.17% |
| 2025-09-25 | 9.97 | 10.08 | 9.83 | 9.83 | 9.83 | qfq | 32,954,237 | 327,880,890 | -1.31% |
| 2025-09-24 | 9.87 | 9.99 | 9.71 | 9.96 | 9.96 | qfq | 30,431,202 | 301,641,345 | -0.40% |
| 2025-09-23 | 10.48 | 10.55 | 9.77 | 10.00 | 10.00 | qfq | 64,391,625 | 645,021,479 | -5.21% |
| 2025-09-22 | 10.58 | 10.83 | 10.42 | 10.55 | 10.55 | qfq | 55,048,852 | 584,245,852 | -3.65% |
| 2025-09-19 | 11.77 | 11.85 | 10.94 | 10.95 | 10.95 | qfq | 99,758,410 | 1,121,168,591 | -9.88% |
| 2025-09-18 | 11.80 | 12.45 | 11.50 | 12.15 | 12.15 | qfq | 179,083,728 | 2,147,450,426 | 6.39% |
| 2025-09-17 | 10.38 | 11.42 | 10.31 | 11.42 | 11.42 | qfq | 94,767,554 | 1,042,018,202 | 10.02% |
| 2025-09-16 | 10.26 | 10.40 | 10.11 | 10.38 | 10.38 | qfq | 29,370,954 | 302,577,082 | -0.76% |
| 2025-09-15 | 10.35 | 10.51 | 10.23 | 10.46 | 10.46 | qfq | 32,008,156 | 332,584,660 | 1.26% |
| 2025-09-12 | 10.35 | 10.44 | 10.25 | 10.33 | 10.33 | qfq | 28,393,931 | 293,779,131 | -0.19% |
| 2025-09-11 | 10.13 | 10.37 | 10.00 | 10.35 | 10.35 | qfq | 34,428,960 | 352,614,874 | 1.87% |
| 2025-09-10 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | qfq | 24,575,240 | 248,702,349 | 1.60% |
| 2025-09-09 | 10.17 | 10.37 | 9.94 | 10.00 | 10.00 | qfq | 27,428,961 | 276,785,810 | -1.96% |
| 2025-09-08 | 10.13 | 10.24 | 10.05 | 10.20 | 10.20 | qfq | 24,800,774 | 251,702,826 | 0.69% |
| 2025-09-05 | 9.94 | 10.13 | 9.74 | 10.13 | 10.13 | qfq | 30,819,582 | 308,250,214 | 1.91% |
| 2025-09-04 | 10.17 | 10.29 | 9.75 | 9.94 | 9.94 | qfq | 35,107,437 | 353,927,409 | -2.36% |
| 2025-09-03 | 10.65 | 10.69 | 10.16 | 10.18 | 10.18 | qfq | 36,817,282 | 382,278,234 | -3.51% |
| 2025-09-02 | 11.01 | 11.01 | 10.40 | 10.55 | 10.55 | qfq | 47,158,259 | 498,964,550 | -4.09% |
| 2025-09-01 | 10.76 | 11.14 | 10.69 | 11.00 | 11.00 | qfq | 46,993,967 | 513,576,992 | 2.14% |
| 2025-08-29 | 10.89 | 10.89 | 10.68 | 10.77 | 10.77 | qfq | 46,564,899 | 501,181,555 | -2.09% |
| 2025-08-28 | 11.58 | 11.58 | 10.51 | 11.00 | 11.00 | qfq | 80,267,451 | 880,629,175 | -4.51% |
| 2025-08-27 | 11.50 | 11.77 | 11.38 | 11.52 | 11.52 | qfq | 63,323,723 | 729,603,610 | 0.09% |
| 2025-08-26 | 11.75 | 11.81 | 11.49 | 11.51 | 11.51 | qfq | 59,783,389 | 691,171,023 | -1.62% |
| 2025-08-25 | 11.81 | 12.01 | 11.53 | 11.70 | 11.70 | qfq | 75,306,112 | 886,257,098 | -1.35% |
| 2025-08-22 | 11.81 | 12.10 | 11.61 | 11.86 | 11.86 | qfq | 77,970,442 | 924,996,520 | -4.20% |
| 2025-08-21 | 12.15 | 13.28 | 11.35 | 12.38 | 12.38 | qfq | 145,079,905 | 1,722,463,726 | -1.59% |
| 2025-08-20 | 12.50 | 13.11 | 12.05 | 12.58 | 12.58 | qfq | 109,542,080 | 1,396,942,493 | -0.63% |
| 2025-08-19 | 13.58 | 13.67 | 12.66 | 12.66 | 12.66 | qfq | 168,522,547 | 2,222,656,258 | -9.70% |
| 2025-08-18 | 13.35 | 14.39 | 13.10 | 14.02 | 14.02 | qfq | 195,623,794 | 2,709,284,180 | 5.02% |
| 2025-08-15 | 12.45 | 14.00 | 12.20 | 13.35 | 13.35 | qfq | 203,957,641 | 2,740,542,008 | 3.97% |
| 2025-08-14 | 12.70 | 13.56 | 11.37 | 12.84 | 12.84 | qfq | 245,631,792 | 2,981,117,331 | 1.90% |
| 2025-08-13 | 11.45 | 12.60 | 11.20 | 12.60 | 12.60 | qfq | 222,790,944 | 2,698,925,976 | 10.04% |
| 2025-08-12 | 11.25 | 11.45 | 10.75 | 11.45 | 11.45 | qfq | 273,245,649 | 3,078,065,377 | 9.99% |
| 2025-08-11 | 8.90 | 10.41 | 8.52 | 10.41 | 10.41 | qfq | 160,401,497 | 1,513,531,081 | 10.04% |
| 2025-08-08 | 11.00 | 11.00 | 9.33 | 9.46 | 9.46 | qfq | 232,784,189 | 2,357,925,115 | -8.78% |
| 2025-08-07 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | qfq | 9,832,625 | 101,964,321 | 9.97% |
| 2025-08-06 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | qfq | 14,751,476 | 139,106,419 | 10.04% |
| 2025-08-05 | 8.20 | 8.57 | 8.18 | 8.57 | 8.57 | qfq | 34,819,521 | 293,361,211 | 10.01% |
| 2025-08-04 | 7.04 | 7.79 | 7.02 | 7.79 | 7.79 | qfq | 88,568,721 | 670,205,069 | 10.03% |
| 2025-08-01 | 7.04 | 7.09 | 6.98 | 7.08 | 7.08 | qfq | 13,099,811 | 92,177,875 | 0.57% |
| 2025-07-31 | 7.17 | 7.24 | 7.02 | 7.04 | 7.04 | qfq | 16,483,142 | 117,339,570 | -1.95% |
| 2025-07-30 | 7.24 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 15,936,689 | 114,283,363 | -1.24% |
| 2025-07-29 | 7.27 | 7.28 | 7.18 | 7.27 | 7.27 | qfq | 16,044,900 | 115,943,062 | -0.14% |
| 2025-07-28 | 7.15 | 7.31 | 7.12 | 7.28 | 7.28 | qfq | 30,708,880 | 222,506,521 | 1.25% |
| 2025-07-25 | 7.10 | 7.29 | 7.04 | 7.19 | 7.19 | qfq | 23,795,444 | 170,633,570 | 1.70% |
| 2025-07-24 | 7.03 | 7.08 | 7.02 | 7.07 | 7.07 | qfq | 11,102,440 | 78,299,453 | 0.86% |
| 2025-07-23 | 7.09 | 7.10 | 6.99 | 7.01 | 7.01 | qfq | 17,283,605 | 121,642,351 | -1.41% |
| 2025-07-22 | 7.28 | 7.31 | 7.07 | 7.11 | 7.11 | qfq | 25,858,760 | 184,923,002 | -2.34% |
| 2025-07-21 | 7.31 | 7.46 | 7.16 | 7.28 | 7.28 | qfq | 33,577,240 | 244,331,819 | 2.39% |
| 2025-07-18 | 7.15 | 7.18 | 7.09 | 7.11 | 7.11 | qfq | 14,688,892 | 104,740,725 | -0.56% |
| 2025-07-17 | 7.00 | 7.15 | 6.99 | 7.15 | 7.15 | qfq | 17,617,652 | 125,144,960 | 1.85% |
| 2025-07-16 | 6.96 | 7.06 | 6.95 | 7.02 | 7.02 | qfq | 11,314,710 | 79,499,896 | 0.86% |
| 2025-07-15 | 7.08 | 7.10 | 6.90 | 6.96 | 6.96 | qfq | 16,358,960 | 114,079,079 | -1.97% |
| 2025-07-14 | 7.05 | 7.12 | 7.01 | 7.10 | 7.10 | qfq | 16,790,980 | 118,766,291 | 0.00% |
| 2025-07-11 | 7.12 | 7.16 | 7.01 | 7.10 | 7.10 | qfq | 23,649,420 | 167,316,795 | -1.11% |
| 2025-07-10 | 7.06 | 7.27 | 7.02 | 7.18 | 7.18 | qfq | 31,640,020 | 226,897,396 | 1.70% |
| 2025-07-09 | 7.05 | 7.14 | 7.04 | 7.06 | 7.06 | qfq | 14,587,520 | 103,516,242 | 0.00% |
| 2025-07-08 | 6.95 | 7.06 | 6.90 | 7.06 | 7.06 | qfq | 13,215,600 | 92,754,012 | 1.58% |
| 2025-07-07 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | qfq | 9,962,320 | 69,287,418 | 0.00% |
| 2025-07-04 | 7.05 | 7.08 | 6.90 | 6.95 | 6.95 | qfq | 20,102,800 | 140,236,629 | -1.70% |
| 2025-07-03 | 7.03 | 7.13 | 7.03 | 7.07 | 7.07 | qfq | 14,071,940 | 99,449,225 | 0.28% |
| 2025-07-02 | 7.14 | 7.16 | 7.02 | 7.05 | 7.05 | qfq | 18,609,840 | 131,797,118 | -1.54% |
| 2025-07-01 | 7.25 | 7.26 | 7.10 | 7.16 | 7.16 | qfq | 23,760,200 | 170,249,615 | -1.65% |
| 2025-06-30 | 7.15 | 7.30 | 7.13 | 7.28 | 7.28 | qfq | 29,993,289 | 217,264,187 | 1.82% |
| 2025-06-27 | 7.09 | 7.21 | 7.09 | 7.15 | 7.15 | qfq | 23,922,320 | 171,182,548 | 0.28% |
| 2025-06-26 | 7.11 | 7.25 | 7.08 | 7.13 | 7.13 | qfq | 38,427,400 | 275,217,065 | 0.56% |
| 2025-06-25 | 7.06 | 7.19 | 7.03 | 7.09 | 7.09 | qfq | 63,608,272 | 451,430,714 | -1.12% |
| 2025-06-24 | 6.75 | 7.41 | 6.75 | 7.17 | 7.17 | qfq | 90,313,372 | 658,969,322 | 6.38% |
| 2025-06-23 | 6.55 | 6.77 | 6.55 | 6.74 | 6.74 | qfq | 9,678,700 | 64,906,541 | 1.20% |
| 2025-06-20 | 6.66 | 6.77 | 6.59 | 6.66 | 6.66 | qfq | 9,268,900 | 61,886,025 | 0.00% |
| 2025-06-19 | 6.88 | 6.90 | 6.65 | 6.66 | 6.66 | qfq | 15,441,900 | 104,326,830 | -3.76% |
| 2025-06-18 | 6.83 | 6.97 | 6.79 | 6.92 | 6.92 | qfq | 13,998,280 | 96,392,094 | 1.02% |
| 2025-06-17 | 6.92 | 6.96 | 6.82 | 6.85 | 6.85 | qfq | 10,973,400 | 75,247,441 | -1.01% |
| 2025-06-16 | 6.84 | 6.99 | 6.81 | 6.92 | 6.92 | qfq | 12,949,240 | 89,895,990 | 1.02% |
| 2025-06-13 | 7.00 | 7.03 | 6.82 | 6.85 | 6.85 | qfq | 20,271,400 | 139,728,341 | -2.97% |
| 2025-06-12 | 7.14 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 18,218,259 | 129,234,557 | -1.26% |
| 2025-06-11 | 7.05 | 7.21 | 6.95 | 7.15 | 7.15 | qfq | 30,370,420 | 216,784,286 | 1.85% |
| 2025-06-10 | 7.10 | 7.15 | 6.94 | 7.02 | 7.02 | qfq | 31,760,864 | 223,424,492 | -1.82% |
| 2025-06-09 | 7.40 | 7.43 | 7.12 | 7.15 | 7.15 | qfq | 38,826,290 | 279,445,806 | -1.24% |
| 2025-06-06 | 6.98 | 7.24 | 6.89 | 7.24 | 7.24 | qfq | 40,649,840 | 286,631,116 | 3.72% |
| 2025-06-05 | 6.93 | 7.00 | 6.86 | 6.98 | 6.98 | qfq | 24,012,280 | 166,233,214 | 0.00% |
| 2025-06-04 | 6.81 | 7.20 | 6.78 | 6.98 | 6.98 | qfq | 37,263,340 | 259,665,609 | 2.05% |
| 2025-06-03 | 6.64 | 6.98 | 6.64 | 6.84 | 6.82 | qfq | 28,559,020 | 195,816,813 | 1.79% |
| 2025-05-30 | 6.80 | 6.90 | 6.66 | 6.72 | 6.70 | qfq | 29,507,600 | 199,651,099 | -2.61% |
| 2025-05-29 | 6.75 | 6.98 | 6.62 | 6.90 | 6.88 | qfq | 45,006,777 | 309,093,840 | 2.99% |
| 2025-05-28 | 6.44 | 6.98 | 6.44 | 6.70 | 6.68 | qfq | 43,091,116 | 287,083,919 | 3.88% |
| 2025-05-27 | 6.48 | 6.49 | 6.35 | 6.45 | 6.43 | qfq | 9,120,724 | 58,541,548 | -0.46% |
| 2025-05-26 | 6.30 | 6.49 | 6.30 | 6.48 | 6.46 | qfq | 13,285,200 | 85,422,861 | 3.02% |
| 2025-05-23 | 6.46 | 6.50 | 6.28 | 6.29 | 6.28 | qfq | 12,874,400 | 82,336,303 | -2.78% |
| 2025-05-22 | 6.50 | 6.62 | 6.42 | 6.47 | 6.45 | qfq | 13,332,300 | 86,810,721 | -1.07% |
| 2025-05-21 | 6.62 | 6.65 | 6.48 | 6.54 | 6.52 | qfq | 13,025,720 | 85,238,617 | -1.21% |
| 2025-05-20 | 6.51 | 6.62 | 6.45 | 6.62 | 6.60 | qfq | 12,284,620 | 80,533,538 | 1.69% |
| 2025-05-19 | 6.42 | 6.52 | 6.37 | 6.51 | 6.49 | qfq | 8,812,140 | 56,913,873 | 1.24% |
| 2025-05-16 | 6.40 | 6.50 | 6.38 | 6.43 | 6.41 | qfq | 7,956,304 | 51,400,366 | 0.16% |
| 2025-05-15 | 6.55 | 6.57 | 6.40 | 6.42 | 6.40 | qfq | 9,163,780 | 59,087,000 | -1.98% |
| 2025-05-14 | 6.56 | 6.61 | 6.48 | 6.55 | 6.53 | qfq | 9,456,500 | 61,829,797 | 0.00% |
| 2025-05-13 | 6.66 | 6.77 | 6.53 | 6.55 | 6.53 | qfq | 12,882,100 | 85,350,724 | -1.21% |
| 2025-05-12 | 6.59 | 6.63 | 6.53 | 6.63 | 6.61 | qfq | 11,366,799 | 74,970,815 | 1.38% |
| 2025-05-09 | 6.66 | 6.76 | 6.48 | 6.54 | 6.52 | qfq | 19,900,760 | 131,103,577 | -1.80% |
| 2025-05-08 | 6.51 | 6.68 | 6.49 | 6.66 | 6.64 | qfq | 13,992,257 | 92,737,367 | 2.15% |
| 2025-05-07 | 6.60 | 6.65 | 6.45 | 6.52 | 6.50 | qfq | 11,507,140 | 75,199,468 | -0.46% |
| 2025-05-06 | 6.44 | 6.57 | 6.40 | 6.55 | 6.53 | qfq | 11,231,280 | 73,197,352 | 3.31% |
| 2025-04-30 | 6.27 | 6.43 | 6.26 | 6.34 | 6.33 | qfq | 9,998,619 | 63,684,473 | 1.60% |
| 2025-04-29 | 6.11 | 6.33 | 6.04 | 6.24 | 6.23 | qfq | 15,661,533 | 97,797,796 | 2.13% |
| 2025-04-28 | 6.26 | 6.30 | 6.05 | 6.11 | 6.10 | qfq | 22,417,083 | 137,580,831 | -6.29% |
| 2025-04-25 | 6.47 | 6.60 | 6.46 | 6.52 | 6.50 | qfq | 8,001,060 | 52,304,118 | 0.31% |
| 2025-04-24 | 6.62 | 6.63 | 6.45 | 6.50 | 6.48 | qfq | 11,177,251 | 72,883,239 | -1.81% |
| 2025-04-23 | 6.54 | 6.66 | 6.54 | 6.62 | 6.60 | qfq | 13,671,318 | 90,132,653 | 1.53% |
| 2025-04-22 | 6.44 | 6.55 | 6.43 | 6.52 | 6.50 | qfq | 14,407,419 | 93,593,616 | 0.62% |
| 2025-04-21 | 6.40 | 6.49 | 6.30 | 6.48 | 6.46 | qfq | 9,579,339 | 61,602,312 | 1.89% |
| 2025-04-18 | 6.25 | 6.39 | 6.22 | 6.36 | 6.35 | qfq | 10,399,000 | 65,681,796 | 1.60% |
| 2025-04-17 | 6.18 | 6.33 | 6.18 | 6.26 | 6.25 | qfq | 8,568,683 | 53,923,913 | 0.32% |
| 2025-04-16 | 6.33 | 6.36 | 6.10 | 6.24 | 6.23 | qfq | 10,824,701 | 67,537,910 | -1.89% |
| 2025-04-15 | 6.34 | 6.41 | 6.28 | 6.36 | 6.35 | qfq | 10,048,260 | 63,689,792 | 0.47% |
| 2025-04-14 | 6.30 | 6.39 | 6.30 | 6.33 | 6.32 | qfq | 11,761,265 | 74,609,020 | 2.10% |
| 2025-04-11 | 6.02 | 6.28 | 6.02 | 6.20 | 6.19 | qfq | 14,152,600 | 87,722,230 | 1.47% |
| 2025-04-10 | 6.12 | 6.23 | 6.09 | 6.11 | 6.10 | qfq | 16,514,000 | 101,909,364 | 2.52% |
| 2025-04-09 | 5.67 | 6.03 | 5.25 | 5.96 | 5.95 | qfq | 23,974,488 | 136,402,315 | 3.29% |
| 2025-04-08 | 5.90 | 6.12 | 5.56 | 5.77 | 5.76 | qfq | 28,783,532 | 166,453,967 | -6.48% |
| 2025-04-07 | 6.30 | 6.48 | 6.17 | 6.17 | 6.16 | qfq | 11,553,600 | 71,753,679 | -10.06% |
| 2025-04-03 | 6.84 | 6.96 | 6.78 | 6.86 | 6.84 | qfq | 8,028,280 | 55,200,168 | -0.58% |
| 2025-04-02 | 6.88 | 7.01 | 6.84 | 6.90 | 6.88 | qfq | 9,623,600 | 66,782,840 | 0.58% |
| 2025-04-01 | 6.85 | 6.90 | 6.81 | 6.86 | 6.84 | qfq | 9,540,808 | 65,445,268 | 1.18% |
| 2025-03-31 | 6.82 | 6.83 | 6.63 | 6.78 | 6.76 | qfq | 14,165,983 | 95,245,733 | -1.45% |
| 2025-03-28 | 6.95 | 7.01 | 6.87 | 6.88 | 6.86 | qfq | 8,746,100 | 60,487,578 | -1.43% |
| 2025-03-27 | 7.02 | 7.05 | 6.90 | 6.98 | 6.96 | qfq | 11,985,100 | 83,613,414 | -1.13% |
| 2025-03-26 | 6.98 | 7.12 | 6.96 | 7.06 | 7.04 | qfq | 12,193,060 | 86,289,149 | 1.00% |
| 2025-03-25 | 7.13 | 7.14 | 6.93 | 6.99 | 6.97 | qfq | 13,961,100 | 98,190,110 | -2.24% |
| 2025-03-24 | 7.38 | 7.39 | 6.90 | 7.15 | 7.13 | qfq | 24,828,740 | 176,730,682 | -3.12% |
| 2025-03-21 | 7.48 | 7.65 | 7.38 | 7.38 | 7.36 | qfq | 22,563,780 | 169,140,501 | -1.34% |
| 2025-03-20 | 7.51 | 7.62 | 7.44 | 7.48 | 7.46 | qfq | 15,231,300 | 114,728,089 | -0.80% |
| 2025-03-19 | 7.63 | 7.64 | 7.49 | 7.54 | 7.52 | qfq | 19,087,140 | 143,869,934 | -1.69% |
| 2025-03-18 | 7.56 | 7.88 | 7.56 | 7.67 | 7.65 | qfq | 26,484,200 | 203,934,100 | 1.72% |
| 2025-03-17 | 7.57 | 7.63 | 7.51 | 7.54 | 7.52 | qfq | 16,010,520 | 121,064,700 | -0.40% |
| 2025-03-14 | 7.48 | 7.59 | 7.41 | 7.57 | 7.55 | qfq | 16,736,860 | 125,957,690 | 0.80% |
| 2025-03-13 | 7.70 | 7.74 | 7.39 | 7.51 | 7.49 | qfq | 23,775,400 | 178,469,000 | -2.97% |
| 2025-03-12 | 7.72 | 7.83 | 7.67 | 7.74 | 7.72 | qfq | 23,955,020 | 185,966,446 | 0.91% |
| 2025-03-11 | 7.50 | 7.75 | 7.44 | 7.67 | 7.65 | qfq | 18,922,520 | 143,954,301 | 0.92% |
| 2025-03-10 | 7.70 | 7.75 | 7.50 | 7.60 | 7.58 | qfq | 21,001,381 | 159,228,411 | -1.30% |
| 2025-03-07 | 7.85 | 7.92 | 7.63 | 7.70 | 7.68 | qfq | 29,583,174 | 230,153,737 | -2.04% |
| 2025-03-06 | 7.71 | 7.95 | 7.70 | 7.86 | 7.84 | qfq | 30,891,584 | 242,889,114 | 2.08% |
| 2025-03-05 | 7.58 | 7.75 | 7.55 | 7.70 | 7.68 | qfq | 26,871,880 | 205,324,293 | 1.72% |
| 2025-03-04 | 7.23 | 7.65 | 7.20 | 7.57 | 7.55 | qfq | 28,121,803 | 210,391,190 | 3.13% |
| 2025-03-03 | 7.44 | 7.53 | 7.25 | 7.34 | 7.32 | qfq | 30,293,460 | 224,188,360 | -1.48% |
| 2025-02-28 | 8.01 | 8.03 | 7.40 | 7.45 | 7.43 | qfq | 46,953,720 | 360,331,661 | -7.91% |
| 2025-02-27 | 8.21 | 8.28 | 7.96 | 8.09 | 8.07 | qfq | 53,918,280 | 436,412,154 | -2.53% |
| 2025-02-26 | 7.98 | 8.68 | 7.95 | 8.30 | 8.28 | qfq | 79,368,815 | 661,048,085 | 4.27% |
| 2025-02-25 | 8.01 | 8.20 | 7.78 | 7.96 | 7.94 | qfq | 51,082,996 | 406,301,565 | -3.16% |
| 2025-02-24 | 8.09 | 8.47 | 8.05 | 8.22 | 8.20 | qfq | 68,820,841 | 566,902,581 | 1.61% |
| 2025-02-21 | 8.05 | 8.17 | 7.92 | 8.09 | 8.07 | qfq | 63,945,753 | 514,978,661 | -0.49% |
| 2025-02-20 | 8.20 | 8.30 | 7.91 | 8.13 | 8.11 | qfq | 78,826,477 | 638,380,482 | 0.00% |
| 2025-02-19 | 7.70 | 8.20 | 7.56 | 8.13 | 8.11 | qfq | 99,370,325 | 792,055,729 | 5.86% |
| 2025-02-18 | 7.57 | 8.23 | 7.45 | 7.68 | 7.66 | qfq | 86,723,049 | 670,036,679 | 1.86% |
| 2025-02-17 | 7.40 | 7.64 | 7.38 | 7.54 | 7.52 | qfq | 58,934,433 | 442,549,619 | 3.57% |
| 2025-02-14 | 7.27 | 7.36 | 7.21 | 7.28 | 7.26 | qfq | 39,183,153 | 285,168,470 | -1.09% |
| 2025-02-13 | 7.43 | 7.67 | 7.36 | 7.36 | 7.34 | qfq | 51,900,916 | 387,269,052 | 0.00% |
| 2025-02-12 | 7.40 | 7.43 | 7.33 | 7.36 | 7.34 | qfq | 40,063,700 | 295,610,842 | -0.27% |
| 2025-02-11 | 7.45 | 7.50 | 7.33 | 7.38 | 7.36 | qfq | 41,110,360 | 304,420,507 | -1.60% |
| 2025-02-10 | 7.36 | 7.52 | 7.33 | 7.50 | 7.48 | qfq | 57,037,913 | 425,275,234 | 1.63% |
| 2025-02-07 | 7.30 | 7.54 | 7.24 | 7.38 | 7.36 | qfq | 87,678,073 | 646,047,080 | 0.68% |
| 2025-02-06 | 6.93 | 7.34 | 6.89 | 7.33 | 7.31 | qfq | 69,090,040 | 496,255,856 | 4.27% |
| 2025-02-05 | 6.86 | 7.18 | 6.86 | 7.03 | 7.01 | qfq | 66,959,304 | 468,890,163 | 5.71% |
| 2025-01-27 | 6.97 | 7.10 | 6.64 | 6.65 | 6.63 | qfq | 47,937,195 | 326,535,459 | -4.59% |
| 2025-01-24 | 6.94 | 7.05 | 6.71 | 6.97 | 6.95 | qfq | 76,149,626 | 523,635,598 | 0.14% |
| 2025-01-23 | 7.66 | 7.66 | 6.93 | 6.96 | 6.94 | qfq | 130,003,151 | 944,851,763 | -2.93% |
| 2025-01-22 | 6.67 | 7.17 | 6.60 | 7.17 | 7.15 | qfq | 59,369,189 | 411,119,110 | 9.97% |
| 2025-01-21 | 6.50 | 6.75 | 6.27 | 6.52 | 6.50 | qfq | 54,527,176 | 353,777,997 | 1.09% |
| 2025-01-20 | 6.45 | 6.51 | 6.32 | 6.45 | 6.43 | qfq | 23,332,661 | 150,281,325 | 0.94% |
| 2025-01-17 | 6.41 | 6.49 | 6.30 | 6.39 | 6.38 | qfq | 26,964,100 | 172,055,706 | -0.78% |
| 2025-01-16 | 6.41 | 6.53 | 6.33 | 6.44 | 6.42 | qfq | 31,964,140 | 205,502,417 | 1.58% |
| 2025-01-15 | 6.38 | 6.51 | 6.28 | 6.34 | 6.33 | qfq | 41,211,300 | 262,997,451 | 0.96% |
| 2025-01-14 | 5.93 | 6.28 | 5.91 | 6.28 | 6.27 | qfq | 40,448,699 | 248,933,786 | 6.98% |
| 2025-01-13 | 5.85 | 5.95 | 5.67 | 5.87 | 5.86 | qfq | 22,968,738 | 133,753,641 | -1.68% |
| 2025-01-10 | 6.20 | 6.31 | 5.96 | 5.97 | 5.96 | qfq | 29,914,835 | 184,383,010 | -4.02% |
| 2025-01-09 | 6.06 | 6.27 | 6.06 | 6.22 | 6.21 | qfq | 27,268,901 | 169,244,036 | 0.97% |
| 2025-01-08 | 6.00 | 6.20 | 5.85 | 6.16 | 6.15 | qfq | 39,301,533 | 237,552,087 | 1.99% |
| 2025-01-07 | 5.80 | 6.04 | 5.78 | 6.04 | 6.03 | qfq | 29,116,560 | 171,984,671 | 4.68% |
| 2025-01-06 | 6.02 | 6.06 | 5.68 | 5.77 | 5.76 | qfq | 32,644,351 | 190,568,551 | -4.15% |
| 2025-01-03 | 6.62 | 6.68 | 6.00 | 6.02 | 6.01 | qfq | 49,710,800 | 311,058,079 | -8.93% |
| 2025-01-02 | 6.70 | 6.80 | 6.52 | 6.61 | 6.59 | qfq | 40,613,402 | 271,438,394 | 0.00% |
| 2024-12-31 | 6.86 | 6.96 | 6.60 | 6.61 | 6.59 | qfq | 50,916,390 | 341,774,377 | -3.50% |
| 2024-12-30 | 6.89 | 7.10 | 6.79 | 6.85 | 6.83 | qfq | 79,211,274 | 546,601,887 | -1.58% |
| 2024-12-27 | 6.78 | 7.29 | 6.78 | 6.96 | 6.94 | qfq | 115,543,256 | 819,834,529 | 4.98% |
| 2024-12-26 | 6.48 | 6.73 | 6.47 | 6.63 | 6.61 | qfq | 52,303,030 | 345,288,463 | 2.31% |
| 2024-12-25 | 6.74 | 6.74 | 6.30 | 6.48 | 6.46 | qfq | 49,450,354 | 321,424,974 | -4.57% |
| 2024-12-24 | 6.75 | 6.86 | 6.61 | 6.79 | 6.77 | qfq | 53,362,064 | 359,193,151 | 2.11% |
| 2024-12-23 | 7.24 | 7.28 | 6.61 | 6.65 | 6.63 | qfq | 76,737,735 | 526,148,720 | -8.02% |
| 2024-12-20 | 7.24 | 7.44 | 7.18 | 7.23 | 7.21 | qfq | 92,143,628 | 670,920,122 | -1.50% |
| 2024-12-19 | 7.40 | 7.54 | 7.02 | 7.34 | 7.32 | qfq | 138,520,073 | 997,159,056 | -5.90% |
| 2024-12-18 | 7.34 | 8.47 | 7.34 | 7.80 | 7.78 | qfq | 182,183,473 | 1,421,813,774 | -4.29% |
| 2024-12-17 | 8.92 | 9.26 | 8.15 | 8.15 | 8.13 | qfq | 43,309,640 | 369,872,698 | -9.94% |
| 2024-12-16 | 9.28 | 9.68 | 8.91 | 9.05 | 9.03 | qfq | 220,164,709 | 2,101,139,447 | 2.84% |
| 2024-12-13 | 8.56 | 8.80 | 8.40 | 8.80 | 8.78 | qfq | 59,597,874 | 515,964,922 | 10.00% |
| 2024-12-12 | 7.60 | 8.00 | 7.10 | 8.00 | 7.98 | qfq | 106,482,150 | 793,789,094 | 10.04% |
| 2024-12-11 | 6.55 | 7.27 | 6.55 | 7.27 | 7.25 | qfq | 35,016,965 | 242,044,490 | 9.98% |
| 2024-12-10 | 6.60 | 6.76 | 6.49 | 6.61 | 6.59 | qfq | 32,140,224 | 212,651,207 | 2.01% |
| 2024-12-09 | 6.53 | 6.60 | 6.38 | 6.48 | 6.46 | qfq | 19,971,660 | 129,407,144 | -0.77% |
| 2024-12-06 | 6.60 | 6.62 | 6.45 | 6.53 | 6.51 | qfq | 25,130,500 | 163,920,368 | -0.46% |
| 2024-12-05 | 6.28 | 6.70 | 6.25 | 6.56 | 6.54 | qfq | 41,035,630 | 267,320,433 | 4.29% |
| 2024-12-04 | 6.42 | 6.46 | 6.24 | 6.29 | 6.28 | qfq | 21,220,100 | 134,346,505 | -2.63% |
| 2024-12-03 | 6.46 | 6.49 | 6.35 | 6.46 | 6.44 | qfq | 22,260,175 | 143,337,786 | 0.16% |
| 2024-12-02 | 6.38 | 6.50 | 6.37 | 6.45 | 6.43 | qfq | 27,079,756 | 174,208,386 | 1.74% |
| 2024-11-29 | 6.35 | 6.43 | 6.21 | 6.34 | 6.33 | qfq | 33,184,818 | 209,719,779 | -0.94% |
| 2024-11-28 | 6.46 | 6.60 | 6.38 | 6.40 | 6.39 | qfq | 49,278,061 | 318,255,947 | -1.39% |
| 2024-11-27 | 6.13 | 6.53 | 5.97 | 6.49 | 6.47 | qfq | 59,305,975 | 373,354,857 | 5.70% |
| 2024-11-26 | 6.12 | 6.31 | 6.08 | 6.14 | 6.13 | qfq | 31,518,480 | 195,006,701 | 0.49% |
| 2024-11-25 | 6.02 | 6.12 | 5.85 | 6.11 | 6.10 | qfq | 25,330,668 | 152,177,049 | 1.83% |
| 2024-11-22 | 6.15 | 6.45 | 5.99 | 6.00 | 5.99 | qfq | 34,634,774 | 215,162,349 | -2.60% |
| 2024-11-21 | 5.98 | 6.35 | 5.94 | 6.16 | 6.15 | qfq | 31,541,757 | 192,688,722 | 2.84% |
| 2024-11-20 | 5.72 | 6.06 | 5.69 | 5.99 | 5.98 | qfq | 26,846,082 | 159,613,633 | 5.09% |
| 2024-11-19 | 5.59 | 5.70 | 5.53 | 5.70 | 5.69 | qfq | 14,741,020 | 82,633,876 | 2.70% |
| 2024-11-18 | 5.92 | 5.95 | 5.50 | 5.55 | 5.54 | qfq | 25,364,700 | 142,535,257 | -5.13% |
| 2024-11-15 | 5.96 | 6.11 | 5.85 | 5.85 | 5.84 | qfq | 19,991,687 | 120,009,464 | -1.85% |
| 2024-11-14 | 6.19 | 6.20 | 5.94 | 5.96 | 5.95 | qfq | 16,435,681 | 99,577,960 | -3.87% |
| 2024-11-13 | 6.10 | 6.23 | 6.03 | 6.20 | 6.19 | qfq | 20,575,898 | 126,510,305 | 1.31% |
| 2024-11-12 | 6.37 | 6.37 | 6.04 | 6.12 | 6.11 | qfq | 26,441,994 | 163,261,183 | -2.86% |
| 2024-11-11 | 6.18 | 6.32 | 6.11 | 6.30 | 6.29 | qfq | 30,034,640 | 186,831,655 | 2.44% |
| 2024-11-08 | 6.15 | 6.28 | 6.12 | 6.15 | 6.14 | qfq | 27,231,781 | 168,437,638 | 0.33% |
| 2024-11-07 | 6.05 | 6.18 | 6.00 | 6.13 | 6.12 | qfq | 34,884,977 | 212,545,514 | 0.99% |
| 2024-11-06 | 5.97 | 6.26 | 5.90 | 6.07 | 6.06 | qfq | 44,888,775 | 271,839,885 | 3.23% |
| 2024-11-05 | 5.83 | 5.93 | 5.80 | 5.88 | 5.87 | qfq | 25,848,940 | 151,724,552 | 0.86% |
| 2024-11-04 | 5.61 | 5.86 | 5.61 | 5.83 | 5.82 | qfq | 21,269,023 | 122,899,325 | 3.92% |
| 2024-11-01 | 5.97 | 5.98 | 5.61 | 5.61 | 5.60 | qfq | 33,072,500 | 189,887,175 | -6.97% |
| 2024-10-31 | 5.86 | 6.09 | 5.84 | 6.03 | 6.02 | qfq | 32,690,483 | 196,005,691 | 2.73% |
| 2024-10-30 | 5.72 | 5.94 | 5.70 | 5.87 | 5.86 | qfq | 22,984,113 | 134,380,036 | 1.73% |
| 2024-10-29 | 5.91 | 6.00 | 5.76 | 5.77 | 5.76 | qfq | 28,241,560 | 165,571,538 | -3.19% |
| 2024-10-28 | 5.82 | 6.02 | 5.82 | 5.96 | 5.95 | qfq | 25,755,220 | 152,636,876 | 2.76% |
| 2024-10-25 | 5.71 | 5.84 | 5.68 | 5.80 | 5.79 | qfq | 20,418,710 | 117,960,487 | 2.11% |
| 2024-10-24 | 5.67 | 5.74 | 5.60 | 5.68 | 5.67 | qfq | 19,885,900 | 112,794,332 | -0.70% |
| 2024-10-23 | 5.68 | 5.88 | 5.66 | 5.72 | 5.71 | qfq | 28,558,040 | 164,629,262 | 0.35% |
| 2024-10-22 | 5.72 | 5.80 | 5.65 | 5.70 | 5.69 | qfq | 25,565,020 | 145,935,001 | -0.52% |
| 2024-10-21 | 5.64 | 5.80 | 5.64 | 5.73 | 5.72 | qfq | 31,220,515 | 178,751,133 | 2.32% |
| 2024-10-18 | 5.40 | 5.66 | 5.38 | 5.60 | 5.59 | qfq | 30,623,521 | 170,589,287 | 3.13% |
| 2024-10-17 | 5.45 | 5.62 | 5.41 | 5.43 | 5.42 | qfq | 22,902,200 | 126,001,631 | 0.18% |
| 2024-10-16 | 5.18 | 5.45 | 5.18 | 5.42 | 5.41 | qfq | 18,551,773 | 98,979,532 | 1.88% |
| 2024-10-15 | 5.35 | 5.49 | 5.26 | 5.32 | 5.31 | qfq | 21,351,440 | 115,209,321 | -0.75% |
| 2024-10-14 | 5.11 | 5.39 | 5.10 | 5.36 | 5.35 | qfq | 25,853,577 | 135,966,099 | 4.69% |
| 2024-10-11 | 5.34 | 5.34 | 5.05 | 5.12 | 5.11 | qfq | 23,794,335 | 123,290,428 | -4.30% |
| 2024-10-10 | 5.44 | 5.56 | 5.25 | 5.35 | 5.34 | qfq | 27,690,908 | 149,346,476 | -0.19% |
| 2024-10-09 | 5.77 | 5.77 | 5.36 | 5.36 | 5.35 | qfq | 42,411,004 | 236,101,752 | -10.07% |
| 2024-10-08 | 6.18 | 6.18 | 5.54 | 5.96 | 5.95 | qfq | 64,379,893 | 377,816,085 | 6.05% |
| 2024-09-30 | 5.44 | 5.70 | 5.25 | 5.62 | 5.61 | qfq | 59,275,507 | 325,374,570 | 8.29% |
| 2024-09-27 | 5.08 | 5.29 | 5.04 | 5.19 | 5.18 | qfq | 50,433,055 | 259,527,908 | 3.18% |
| 2024-09-26 | 4.99 | 5.04 | 4.92 | 5.03 | 5.02 | qfq | 34,166,237 | 170,066,798 | 1.62% |
| 2024-09-25 | 4.94 | 5.07 | 4.92 | 4.95 | 4.94 | qfq | 48,344,287 | 241,282,707 | 0.20% |
| 2024-09-24 | 4.89 | 4.96 | 4.83 | 4.94 | 4.93 | qfq | 46,536,698 | 228,262,184 | 0.61% |
| 2024-09-23 | 5.01 | 5.01 | 4.78 | 4.91 | 4.90 | qfq | 62,817,403 | 307,411,648 | -2.00% |
| 2024-09-20 | 4.57 | 5.01 | 4.55 | 5.01 | 5.00 | qfq | 35,493,502 | 173,701,435 | 10.11% |
| 2024-09-19 | 4.38 | 4.57 | 4.38 | 4.55 | 4.54 | qfq | 13,716,320 | 61,818,195 | 4.12% |
| 2024-09-18 | 4.46 | 4.52 | 4.32 | 4.37 | 4.36 | qfq | 9,681,317 | 42,498,110 | -1.80% |
| 2024-09-13 | 4.55 | 4.58 | 4.45 | 4.45 | 4.44 | qfq | 10,074,917 | 45,330,645 | -2.41% |
| 2024-09-12 | 4.57 | 4.63 | 4.53 | 4.56 | 4.55 | qfq | 8,806,520 | 40,455,413 | 0.22% |
| 2024-09-11 | 4.61 | 4.65 | 4.52 | 4.55 | 4.54 | qfq | 9,974,300 | 45,592,905 | -2.15% |
| 2024-09-10 | 4.55 | 4.68 | 4.46 | 4.65 | 4.64 | qfq | 14,170,429 | 65,007,318 | 2.42% |
| 2024-09-09 | 4.56 | 4.59 | 4.48 | 4.54 | 4.53 | qfq | 7,117,232 | 32,272,051 | -0.44% |
| 2024-09-06 | 4.67 | 4.68 | 4.55 | 4.56 | 4.55 | qfq | 11,292,800 | 51,914,600 | -2.56% |
| 2024-09-05 | 4.58 | 4.70 | 4.56 | 4.68 | 4.67 | qfq | 14,344,000 | 66,737,552 | 2.41% |
| 2024-09-04 | 4.63 | 4.66 | 4.56 | 4.57 | 4.56 | qfq | 11,054,100 | 50,793,048 | -2.35% |
| 2024-09-03 | 4.59 | 4.68 | 4.57 | 4.68 | 4.67 | qfq | 11,334,500 | 52,502,216 | 1.96% |
| 2024-09-02 | 4.67 | 4.70 | 4.58 | 4.59 | 4.58 | qfq | 10,227,700 | 47,423,765 | -1.92% |
| 2024-08-30 | 4.57 | 4.70 | 4.57 | 4.68 | 4.67 | qfq | 16,502,827 | 77,027,615 | 2.18% |
| 2024-08-29 | 4.50 | 4.60 | 4.43 | 4.58 | 4.57 | qfq | 8,969,701 | 40,742,958 | 1.78% |
| 2024-08-28 | 4.45 | 4.57 | 4.39 | 4.50 | 4.49 | qfq | 9,440,812 | 42,347,003 | 1.12% |
| 2024-08-27 | 4.62 | 4.65 | 4.44 | 4.45 | 4.44 | qfq | 10,981,800 | 49,749,369 | -4.09% |
| 2024-08-26 | 4.55 | 4.66 | 4.48 | 4.64 | 4.63 | qfq | 11,654,550 | 53,672,888 | 1.75% |
| 2024-08-23 | 4.52 | 4.60 | 4.44 | 4.56 | 4.55 | qfq | 12,633,620 | 57,092,845 | 0.88% |
| 2024-08-22 | 4.58 | 4.68 | 4.52 | 4.52 | 4.51 | qfq | 13,749,185 | 63,336,437 | -1.31% |
| 2024-08-21 | 4.58 | 4.67 | 4.56 | 4.58 | 4.57 | qfq | 9,558,200 | 44,066,392 | -0.87% |
| 2024-08-20 | 4.62 | 4.68 | 4.57 | 4.62 | 4.61 | qfq | 11,138,000 | 51,436,927 | 0.00% |
| 2024-08-19 | 4.63 | 4.67 | 4.57 | 4.62 | 4.61 | qfq | 8,032,300 | 37,065,119 | -0.22% |
| 2024-08-16 | 4.58 | 4.69 | 4.58 | 4.63 | 4.62 | qfq | 13,925,585 | 64,545,649 | 0.65% |
| 2024-08-15 | 4.46 | 4.60 | 4.41 | 4.60 | 4.59 | qfq | 13,455,100 | 61,289,223 | 2.68% |
| 2024-08-14 | 4.45 | 4.52 | 4.38 | 4.48 | 4.47 | qfq | 8,792,804 | 39,314,480 | 1.13% |
| 2024-08-13 | 4.38 | 4.44 | 4.34 | 4.43 | 4.42 | qfq | 6,267,517 | 27,502,451 | 0.91% |
| 2024-08-12 | 4.48 | 4.50 | 4.37 | 4.39 | 4.38 | qfq | 8,746,500 | 38,555,679 | -2.44% |
| 2024-08-09 | 4.56 | 4.60 | 4.49 | 4.50 | 4.49 | qfq | 6,502,020 | 29,509,093 | -0.66% |
| 2024-08-08 | 4.57 | 4.60 | 4.44 | 4.53 | 4.52 | qfq | 9,378,300 | 42,430,231 | -1.52% |
| 2024-08-07 | 4.56 | 4.63 | 4.53 | 4.60 | 4.59 | qfq | 10,773,660 | 49,579,302 | 0.66% |
| 2024-08-06 | 4.56 | 4.60 | 4.51 | 4.57 | 4.56 | qfq | 13,749,560 | 62,614,647 | 2.01% |
| 2024-08-05 | 4.54 | 4.68 | 4.48 | 4.48 | 4.47 | qfq | 17,422,581 | 80,149,495 | -1.75% |
| 2024-08-02 | 4.61 | 4.70 | 4.55 | 4.56 | 4.55 | qfq | 13,710,977 | 63,420,280 | -2.15% |
| 2024-08-01 | 4.61 | 4.72 | 4.60 | 4.66 | 4.65 | qfq | 18,843,774 | 87,821,997 | 1.08% |
| 2024-07-31 | 4.48 | 4.66 | 4.46 | 4.61 | 4.60 | qfq | 16,464,809 | 75,359,075 | 2.67% |
| 2024-07-30 | 4.47 | 4.53 | 4.42 | 4.49 | 4.48 | qfq | 10,142,204 | 45,525,713 | 0.45% |
| 2024-07-29 | 4.40 | 4.53 | 4.30 | 4.47 | 4.46 | qfq | 14,013,300 | 62,154,475 | 1.59% |
| 2024-07-26 | 4.35 | 4.41 | 4.33 | 4.40 | 4.39 | qfq | 11,237,597 | 49,220,832 | 1.38% |
| 2024-07-25 | 4.31 | 4.38 | 4.21 | 4.34 | 4.33 | qfq | 12,981,194 | 55,896,234 | 0.70% |
| 2024-07-24 | 4.36 | 4.44 | 4.31 | 4.31 | 4.30 | qfq | 17,565,600 | 76,438,862 | -2.49% |
| 2024-07-23 | 4.50 | 4.58 | 4.40 | 4.42 | 4.41 | qfq | 35,965,811 | 161,566,384 | -5.15% |
| 2024-07-22 | 4.28 | 4.73 | 4.27 | 4.66 | 4.65 | qfq | 49,254,023 | 229,667,606 | 8.37% |
| 2024-07-19 | 4.23 | 4.34 | 4.22 | 4.30 | 4.29 | qfq | 5,759,600 | 24,773,578 | 0.47% |
| 2024-07-18 | 4.32 | 4.32 | 4.17 | 4.28 | 4.27 | qfq | 10,132,400 | 42,790,902 | -1.61% |
| 2024-07-17 | 4.42 | 4.45 | 4.32 | 4.35 | 4.34 | qfq | 7,606,164 | 33,189,344 | -2.03% |
| 2024-07-16 | 4.40 | 4.46 | 4.37 | 4.44 | 4.43 | qfq | 6,107,897 | 26,971,542 | 0.68% |
| 2024-07-15 | 4.56 | 4.57 | 4.39 | 4.41 | 4.40 | qfq | 8,419,122 | 37,406,284 | -3.08% |
| 2024-07-12 | 4.60 | 4.63 | 4.53 | 4.55 | 4.54 | qfq | 7,989,264 | 36,514,080 | -1.09% |
| 2024-07-11 | 4.53 | 4.62 | 4.52 | 4.60 | 4.59 | qfq | 12,742,900 | 58,389,633 | 3.37% |
| 2024-07-10 | 4.49 | 4.57 | 4.43 | 4.45 | 4.44 | qfq | 7,839,500 | 35,216,233 | -1.11% |
| 2024-07-09 | 4.39 | 4.52 | 4.32 | 4.50 | 4.49 | qfq | 9,439,820 | 41,941,595 | 2.27% |
| 2024-07-08 | 4.58 | 4.58 | 4.39 | 4.40 | 4.39 | qfq | 9,234,980 | 41,085,269 | -4.14% |
| 2024-07-05 | 4.46 | 4.62 | 4.38 | 4.59 | 4.58 | qfq | 10,772,220 | 48,937,419 | 2.91% |
| 2024-07-04 | 4.64 | 4.65 | 4.43 | 4.46 | 4.45 | qfq | 8,949,600 | 40,236,867 | -3.04% |
| 2024-07-03 | 4.71 | 4.71 | 4.58 | 4.60 | 4.59 | qfq | 8,902,820 | 41,128,876 | -2.54% |
| 2024-07-02 | 4.62 | 4.77 | 4.62 | 4.72 | 4.71 | qfq | 10,901,900 | 51,437,405 | 1.51% |
| 2024-07-01 | 4.62 | 4.68 | 4.54 | 4.65 | 4.64 | qfq | 10,103,287 | 46,509,173 | 0.00% |
| 2024-06-28 | 4.58 | 4.71 | 4.52 | 4.65 | 4.64 | qfq | 10,436,220 | 48,613,424 | 1.75% |
| 2024-06-27 | 4.58 | 4.66 | 4.55 | 4.57 | 4.56 | qfq | 9,916,145 | 45,621,492 | -0.44% |
| 2024-06-26 | 4.38 | 4.59 | 4.33 | 4.59 | 4.58 | qfq | 12,184,580 | 54,688,172 | 4.56% |
| 2024-06-25 | 4.45 | 4.48 | 4.33 | 4.39 | 4.38 | qfq | 10,085,409 | 44,418,943 | 0.23% |
| 2024-06-24 | 4.55 | 4.55 | 4.34 | 4.38 | 4.37 | qfq | 14,465,600 | 63,953,974 | -5.19% |
| 2024-06-21 | 4.60 | 4.67 | 4.49 | 4.62 | 4.61 | qfq | 9,102,100 | 41,929,791 | -0.65% |
| 2024-06-20 | 4.86 | 4.87 | 4.64 | 4.65 | 4.64 | qfq | 17,293,311 | 81,581,789 | -4.32% |
| 2024-06-19 | 4.82 | 4.91 | 4.78 | 4.86 | 4.85 | qfq | 17,090,671 | 83,016,725 | 0.62% |
| 2024-06-18 | 4.63 | 4.83 | 4.61 | 4.83 | 4.82 | qfq | 17,245,705 | 82,040,551 | 4.55% |
| 2024-06-17 | 4.70 | 4.71 | 4.61 | 4.62 | 4.61 | qfq | 8,324,094 | 38,792,431 | -0.86% |
| 2024-06-14 | 4.60 | 4.67 | 4.54 | 4.66 | 4.65 | qfq | 8,166,516 | 37,793,974 | 1.08% |
| 2024-06-13 | 4.66 | 4.70 | 4.59 | 4.61 | 4.60 | qfq | 10,374,898 | 48,028,429 | -0.65% |
| 2024-06-12 | 4.55 | 4.65 | 4.52 | 4.64 | 4.63 | qfq | 10,023,154 | 46,260,969 | 2.20% |
| 2024-06-11 | 4.50 | 4.56 | 4.36 | 4.54 | 4.53 | qfq | 11,239,424 | 50,302,560 | 1.11% |
| 2024-06-07 | 4.40 | 4.51 | 4.39 | 4.49 | 4.48 | qfq | 13,529,240 | 60,318,718 | 4.18% |
| 2024-06-06 | 4.56 | 4.63 | 4.27 | 4.31 | 4.30 | qfq | 17,850,820 | 78,621,941 | -5.90% |
| 2024-06-05 | 4.70 | 4.70 | 4.57 | 4.58 | 4.57 | qfq | 10,046,017 | 46,616,019 | -3.17% |
| 2024-06-04 | 4.72 | 4.75 | 4.59 | 4.73 | 4.72 | qfq | 14,782,405 | 68,838,687 | -0.63% |
| 2024-06-03 | 4.89 | 4.92 | 4.71 | 4.76 | 4.75 | qfq | 14,846,460 | 71,117,162 | -2.66% |
| 2024-05-31 | 4.78 | 4.92 | 4.77 | 4.89 | 4.88 | qfq | 14,567,700 | 70,839,177 | 2.09% |
| 2024-05-30 | 4.82 | 4.86 | 4.75 | 4.79 | 4.78 | qfq | 11,604,711 | 55,737,180 | -1.03% |
| 2024-05-29 | 4.88 | 4.93 | 4.79 | 4.84 | 4.83 | qfq | 15,880,651 | 77,153,901 | -1.22% |
| 2024-05-28 | 4.99 | 5.04 | 4.86 | 4.90 | 4.89 | qfq | 19,294,924 | 95,516,427 | -2.00% |
| 2024-05-27 | 4.90 | 5.04 | 4.75 | 5.00 | 4.99 | qfq | 30,041,089 | 146,811,270 | 1.63% |
| 2024-05-24 | 5.11 | 5.13 | 4.91 | 4.92 | 4.91 | qfq | 30,795,180 | 153,264,474 | -3.34% |
| 2024-05-23 | 5.28 | 5.41 | 5.09 | 5.09 | 5.08 | qfq | 42,839,550 | 224,397,467 | -3.78% |
| 2024-05-22 | 5.15 | 5.40 | 5.10 | 5.29 | 5.26 | qfq | 55,386,663 | 290,767,167 | 2.52% |
| 2024-05-21 | 5.35 | 5.35 | 5.10 | 5.16 | 5.13 | qfq | 61,628,470 | 318,913,140 | -6.18% |
| 2024-05-20 | 5.89 | 5.89 | 5.37 | 5.50 | 5.47 | qfq | 99,415,556 | 556,259,847 | 2.80% |
| 2024-05-17 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | qfq | 13,148,039 | 70,342,009 | 10.08% |
| 2024-05-16 | 4.79 | 4.96 | 4.79 | 4.86 | 4.83 | qfq | 13,168,332 | 64,361,175 | 1.46% |
| 2024-05-15 | 4.73 | 4.88 | 4.72 | 4.79 | 4.77 | qfq | 12,731,696 | 61,360,764 | 0.00% |
| 2024-05-14 | 4.72 | 4.83 | 4.71 | 4.79 | 4.77 | qfq | 13,307,846 | 63,492,216 | 2.35% |
| 2024-05-13 | 4.85 | 4.85 | 4.66 | 4.68 | 4.66 | qfq | 15,296,187 | 72,146,730 | -3.90% |
| 2024-05-10 | 5.00 | 5.01 | 4.85 | 4.87 | 4.84 | qfq | 15,504,260 | 75,841,722 | -2.60% |
| 2024-05-09 | 5.03 | 5.06 | 4.98 | 5.00 | 4.97 | qfq | 14,901,200 | 74,697,562 | 0.60% |
| 2024-05-08 | 5.10 | 5.11 | 4.96 | 4.97 | 4.94 | qfq | 17,968,200 | 90,020,997 | -3.12% |
| 2024-05-07 | 5.04 | 5.25 | 5.00 | 5.13 | 5.10 | qfq | 27,463,290 | 140,686,910 | 1.99% |
| 2024-05-06 | 5.05 | 5.08 | 4.99 | 5.03 | 5.00 | qfq | 17,093,640 | 85,836,267 | 1.00% |
| 2024-04-30 | 5.11 | 5.15 | 4.90 | 4.98 | 4.95 | qfq | 20,759,420 | 103,800,522 | -1.97% |
| 2024-04-29 | 4.91 | 5.08 | 4.90 | 5.08 | 5.05 | qfq | 21,721,086 | 108,849,354 | 2.83% |
| 2024-04-26 | 4.89 | 5.02 | 4.87 | 4.94 | 4.91 | qfq | 26,311,488 | 130,321,033 | 0.61% |
| 2024-04-25 | 4.81 | 4.96 | 4.80 | 4.91 | 4.88 | qfq | 24,173,695 | 118,258,566 | 0.82% |
| 2024-04-24 | 4.65 | 4.88 | 4.61 | 4.87 | 4.84 | qfq | 27,388,934 | 131,744,299 | 4.73% |
| 2024-04-23 | 4.57 | 4.75 | 4.57 | 4.65 | 4.63 | qfq | 19,087,801 | 89,240,843 | 1.75% |
| 2024-04-22 | 4.71 | 4.73 | 4.56 | 4.57 | 4.55 | qfq | 21,868,519 | 101,346,593 | -4.59% |
| 2024-04-19 | 4.64 | 4.84 | 4.64 | 4.79 | 4.77 | qfq | 35,592,260 | 169,443,079 | 0.84% |
| 2024-04-18 | 4.62 | 4.91 | 4.45 | 4.75 | 4.73 | qfq | 49,073,438 | 230,003,172 | 5.32% |
| 2024-04-17 | 4.17 | 4.51 | 4.17 | 4.51 | 4.49 | qfq | 21,142,413 | 92,814,949 | 10.00% |
| 2024-04-16 | 4.52 | 4.52 | 4.10 | 4.10 | 4.08 | qfq | 31,728,680 | 132,345,168 | -9.89% |
| 2024-04-15 | 5.00 | 5.02 | 4.52 | 4.55 | 4.53 | qfq | 35,180,507 | 164,048,334 | -9.36% |
| 2024-04-12 | 5.09 | 5.12 | 5.00 | 5.02 | 4.99 | qfq | 13,949,004 | 70,491,902 | -0.59% |
| 2024-04-11 | 5.05 | 5.17 | 5.03 | 5.05 | 5.02 | qfq | 18,309,515 | 93,291,519 | -1.94% |
| 2024-04-10 | 5.27 | 5.30 | 5.05 | 5.15 | 5.12 | qfq | 20,093,012 | 103,464,198 | -2.83% |
| 2024-04-09 | 5.25 | 5.32 | 5.17 | 5.30 | 5.27 | qfq | 20,074,522 | 105,773,483 | 2.51% |
| 2024-04-08 | 5.34 | 5.37 | 5.16 | 5.17 | 5.14 | qfq | 20,809,121 | 109,045,819 | -3.72% |
| 2024-04-03 | 5.50 | 5.57 | 5.31 | 5.37 | 5.34 | qfq | 30,650,114 | 165,565,273 | -3.07% |
| 2024-04-02 | 5.52 | 5.68 | 5.44 | 5.54 | 5.51 | qfq | 49,402,468 | 274,825,513 | 0.18% |
| 2024-04-01 | 5.56 | 5.72 | 5.41 | 5.53 | 5.50 | qfq | 53,588,677 | 295,418,198 | 0.18% |
| 2024-03-29 | 5.40 | 5.65 | 5.36 | 5.52 | 5.49 | qfq | 82,560,662 | 453,648,017 | 3.37% |
| 2024-03-28 | 4.94 | 5.34 | 4.93 | 5.34 | 5.31 | qfq | 42,091,136 | 218,294,163 | 10.10% |
| 2024-03-27 | 5.04 | 5.11 | 4.83 | 4.85 | 4.83 | qfq | 44,371,287 | 220,778,326 | -3.58% |
| 2024-03-26 | 5.18 | 5.20 | 5.01 | 5.03 | 5.00 | qfq | 53,072,243 | 270,682,646 | -4.19% |
| 2024-03-25 | 5.70 | 5.74 | 5.25 | 5.25 | 5.22 | qfq | 88,647,202 | 479,366,686 | -9.95% |
| 2024-03-22 | 6.70 | 6.70 | 5.81 | 5.83 | 5.80 | qfq | 141,727,603 | 893,213,580 | -4.27% |
| 2024-03-21 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | qfq | 9,125,044 | 55,571,518 | 9.93% |
| 2024-03-20 | 5.20 | 5.54 | 5.10 | 5.54 | 5.51 | qfq | 29,949,046 | 161,634,189 | 9.92% |
| 2024-03-19 | 5.25 | 5.41 | 5.01 | 5.04 | 5.01 | qfq | 64,159,136 | 327,931,212 | -4.00% |
| 2024-03-18 | 4.80 | 5.25 | 4.78 | 5.25 | 5.22 | qfq | 33,144,086 | 167,090,493 | 10.06% |
| 2024-03-15 | 4.65 | 4.79 | 4.64 | 4.77 | 4.75 | qfq | 16,165,560 | 76,238,848 | 2.14% |
| 2024-03-14 | 4.75 | 4.77 | 4.60 | 4.67 | 4.65 | qfq | 18,347,700 | 86,055,632 | -2.30% |
| 2024-03-13 | 4.72 | 4.86 | 4.68 | 4.78 | 4.76 | qfq | 19,663,139 | 93,752,644 | 1.70% |
| 2024-03-12 | 4.64 | 4.71 | 4.57 | 4.70 | 4.68 | qfq | 16,859,882 | 78,306,704 | 1.51% |
| 2024-03-11 | 4.50 | 4.63 | 4.44 | 4.63 | 4.61 | qfq | 17,181,660 | 78,120,025 | 2.66% |
| 2024-03-08 | 4.50 | 4.55 | 4.41 | 4.51 | 4.49 | qfq | 13,536,153 | 60,582,526 | 1.35% |
| 2024-03-07 | 4.56 | 4.60 | 4.44 | 4.45 | 4.43 | qfq | 13,950,674 | 62,964,522 | -1.98% |
| 2024-03-06 | 4.41 | 4.58 | 4.38 | 4.54 | 4.52 | qfq | 19,267,126 | 86,781,047 | 2.48% |
| 2024-03-05 | 4.60 | 4.61 | 4.39 | 4.43 | 4.41 | qfq | 20,832,775 | 93,483,436 | -3.49% |
| 2024-03-04 | 4.58 | 4.65 | 4.48 | 4.59 | 4.57 | qfq | 21,110,476 | 96,470,377 | 0.66% |
| 2024-03-01 | 4.46 | 4.59 | 4.41 | 4.56 | 4.54 | qfq | 25,323,325 | 113,915,286 | 2.47% |
| 2024-02-29 | 4.25 | 4.46 | 4.22 | 4.45 | 4.43 | qfq | 27,671,720 | 121,021,869 | 3.97% |
| 2024-02-28 | 4.77 | 4.92 | 4.28 | 4.28 | 4.26 | qfq | 38,733,695 | 177,015,548 | -9.89% |
| 2024-02-27 | 4.56 | 4.75 | 4.53 | 4.75 | 4.73 | qfq | 19,011,193 | 88,204,259 | 3.71% |
| 2024-02-26 | 4.51 | 4.70 | 4.44 | 4.58 | 4.56 | qfq | 26,446,873 | 120,958,553 | 1.55% |
| 2024-02-23 | 4.29 | 4.52 | 4.23 | 4.51 | 4.49 | qfq | 26,236,580 | 114,940,617 | 5.87% |
| 2024-02-22 | 4.01 | 4.26 | 4.01 | 4.26 | 4.24 | qfq | 25,917,114 | 108,147,542 | 5.45% |
| 2024-02-21 | 3.90 | 4.19 | 3.84 | 4.04 | 4.02 | qfq | 30,500,879 | 123,330,989 | 2.28% |
| 2024-02-20 | 3.78 | 3.97 | 3.73 | 3.95 | 3.93 | qfq | 36,885,619 | 142,583,967 | 5.33% |
| 2024-02-19 | 3.68 | 3.85 | 3.66 | 3.75 | 3.73 | qfq | 45,211,686 | 169,042,802 | 4.46% |
| 2024-02-08 | 3.31 | 3.64 | 3.12 | 3.59 | 3.57 | qfq | 42,632,504 | 147,626,473 | 8.46% |
| 2024-02-07 | 3.70 | 3.71 | 3.31 | 3.31 | 3.29 | qfq | 42,594,122 | 145,287,834 | -10.05% |
| 2024-02-06 | 3.59 | 3.81 | 3.52 | 3.68 | 3.66 | qfq | 34,045,799 | 121,935,792 | -5.88% |
| 2024-02-05 | 4.30 | 4.33 | 3.91 | 3.91 | 3.89 | qfq | 17,269,445 | 68,151,086 | -9.91% |
| 2024-02-02 | 4.72 | 4.98 | 4.20 | 4.34 | 4.32 | qfq | 14,033,665 | 63,415,992 | -7.07% |
| 2024-02-01 | 4.75 | 4.82 | 4.55 | 4.67 | 4.65 | qfq | 12,737,258 | 59,496,671 | -2.10% |
| 2024-01-31 | 5.19 | 5.19 | 4.74 | 4.77 | 4.75 | qfq | 13,033,155 | 64,057,207 | -6.47% |
| 2024-01-30 | 5.22 | 5.30 | 5.08 | 5.10 | 5.07 | qfq | 11,798,400 | 61,257,685 | -3.23% |
| 2024-01-29 | 5.47 | 5.50 | 5.22 | 5.27 | 5.24 | qfq | 10,223,000 | 54,093,531 | -3.13% |
| 2024-01-26 | 5.41 | 5.55 | 5.40 | 5.44 | 5.41 | qfq | 11,119,560 | 60,828,225 | 0.18% |
| 2024-01-25 | 5.30 | 5.49 | 5.24 | 5.43 | 5.40 | qfq | 18,473,600 | 99,431,410 | 2.26% |
| 2024-01-24 | 5.12 | 5.56 | 5.11 | 5.31 | 5.28 | qfq | 21,685,491 | 114,761,844 | 4.12% |
| 2024-01-23 | 5.16 | 5.20 | 4.98 | 5.10 | 5.07 | qfq | 12,075,082 | 61,301,070 | -1.16% |
| 2024-01-22 | 5.52 | 5.54 | 5.11 | 5.16 | 5.13 | qfq | 11,745,871 | 62,893,084 | -6.35% |
| 2024-01-19 | 5.56 | 5.65 | 5.50 | 5.51 | 5.48 | qfq | 7,950,179 | 44,165,834 | -0.90% |
| 2024-01-18 | 5.58 | 5.60 | 5.41 | 5.56 | 5.53 | qfq | 10,991,160 | 60,481,524 | -0.36% |
| 2024-01-17 | 5.70 | 5.74 | 5.58 | 5.58 | 5.55 | qfq | 5,815,179 | 32,944,685 | -2.28% |
| 2024-01-16 | 5.70 | 5.73 | 5.61 | 5.71 | 5.68 | qfq | 7,534,338 | 42,757,932 | 0.00% |
| 2024-01-15 | 5.65 | 5.76 | 5.64 | 5.71 | 5.68 | qfq | 6,595,800 | 37,622,001 | 0.88% |
| 2024-01-12 | 5.81 | 5.87 | 5.66 | 5.66 | 5.63 | qfq | 7,685,551 | 43,984,348 | -2.75% |
| 2024-01-11 | 5.69 | 5.86 | 5.69 | 5.82 | 5.79 | qfq | 8,113,542 | 47,050,767 | 2.11% |
| 2024-01-10 | 5.79 | 5.83 | 5.69 | 5.70 | 5.67 | qfq | 6,282,900 | 36,026,692 | -2.40% |
| 2024-01-09 | 5.93 | 5.97 | 5.80 | 5.84 | 5.81 | qfq | 6,725,210 | 39,555,921 | -0.51% |
| 2024-01-08 | 5.96 | 5.99 | 5.87 | 5.87 | 5.84 | qfq | 7,324,342 | 43,445,211 | -1.51% |
| 2024-01-05 | 6.13 | 6.13 | 5.93 | 5.96 | 5.93 | qfq | 7,035,889 | 42,429,132 | -2.45% |
| 2024-01-04 | 6.09 | 6.13 | 6.02 | 6.11 | 6.08 | qfq | 7,523,511 | 45,876,371 | 0.33% |
| 2024-01-03 | 6.05 | 6.15 | 6.00 | 6.09 | 6.06 | qfq | 10,051,597 | 61,120,214 | 0.66% |
| 2024-01-02 | 6.08 | 6.12 | 6.01 | 6.05 | 6.02 | qfq | 6,995,618 | 42,436,063 | 0.17% |
| 2023-12-29 | 5.89 | 6.05 | 5.89 | 6.04 | 6.01 | qfq | 8,169,564 | 49,078,102 | 2.37% |
| 2023-12-28 | 5.88 | 5.97 | 5.81 | 5.90 | 5.87 | qfq | 7,938,300 | 46,908,276 | 0.17% |
| 2023-12-27 | 5.81 | 5.92 | 5.80 | 5.89 | 5.86 | qfq | 8,119,100 | 47,607,875 | 1.90% |
| 2023-12-26 | 5.88 | 5.91 | 5.75 | 5.78 | 5.75 | qfq | 8,128,905 | 47,319,345 | -2.03% |
| 2023-12-25 | 5.99 | 6.09 | 5.87 | 5.90 | 5.87 | qfq | 13,382,080 | 79,432,701 | -0.67% |
| 2023-12-22 | 6.27 | 6.28 | 5.91 | 5.94 | 5.91 | qfq | 17,858,980 | 108,352,523 | -5.26% |
| 2023-12-21 | 6.23 | 6.31 | 6.15 | 6.27 | 6.24 | qfq | 9,520,780 | 59,406,109 | 0.32% |
| 2023-12-20 | 6.36 | 6.41 | 6.21 | 6.25 | 6.22 | qfq | 8,492,380 | 53,799,192 | -1.88% |
| 2023-12-19 | 6.34 | 6.40 | 6.26 | 6.37 | 6.34 | qfq | 8,817,920 | 55,962,630 | 0.95% |
| 2023-12-18 | 6.45 | 6.47 | 6.30 | 6.31 | 6.28 | qfq | 10,245,220 | 65,163,903 | -2.32% |
| 2023-12-15 | 6.44 | 6.52 | 6.32 | 6.46 | 6.43 | qfq | 11,564,965 | 74,327,042 | 0.16% |
| 2023-12-14 | 6.44 | 6.55 | 6.43 | 6.45 | 6.42 | qfq | 9,472,965 | 61,446,692 | 0.16% |
| 2023-12-13 | 6.45 | 6.50 | 6.41 | 6.44 | 6.41 | qfq | 8,885,800 | 57,348,969 | -0.46% |
| 2023-12-12 | 6.42 | 6.48 | 6.40 | 6.47 | 6.44 | qfq | 8,338,301 | 53,742,948 | 0.78% |
| 2023-12-11 | 6.28 | 6.44 | 6.18 | 6.42 | 6.39 | qfq | 15,399,165 | 97,386,063 | 1.58% |
| 2023-12-08 | 6.50 | 6.50 | 6.30 | 6.32 | 6.29 | qfq | 15,956,578 | 101,259,709 | -2.92% |
| 2023-12-07 | 6.46 | 6.53 | 6.41 | 6.51 | 6.48 | qfq | 16,055,900 | 104,302,110 | 0.93% |
| 2023-12-06 | 6.31 | 6.52 | 6.28 | 6.45 | 6.42 | qfq | 12,265,700 | 78,677,864 | 1.57% |
| 2023-12-05 | 6.45 | 6.48 | 6.34 | 6.35 | 6.32 | qfq | 12,217,261 | 78,124,326 | -2.31% |
| 2023-12-04 | 6.51 | 6.55 | 6.43 | 6.50 | 6.47 | qfq | 20,634,472 | 134,278,110 | 0.15% |
| 2023-12-01 | 6.30 | 6.49 | 6.30 | 6.49 | 6.46 | qfq | 10,559,877 | 67,806,255 | 2.37% |
| 2023-11-30 | 6.38 | 6.43 | 6.28 | 6.34 | 6.31 | qfq | 8,642,500 | 54,689,151 | -0.63% |
| 2023-11-29 | 6.39 | 6.46 | 6.36 | 6.38 | 6.35 | qfq | 7,892,900 | 50,459,145 | -0.31% |
| 2023-11-28 | 6.38 | 6.46 | 6.32 | 6.40 | 6.37 | qfq | 9,129,117 | 58,356,190 | 0.16% |
| 2023-11-27 | 6.38 | 6.50 | 6.35 | 6.39 | 6.36 | qfq | 12,378,400 | 79,250,566 | 0.00% |
| 2023-11-24 | 6.49 | 6.57 | 6.37 | 6.39 | 6.36 | qfq | 13,715,880 | 88,223,650 | -1.84% |
| 2023-11-23 | 6.45 | 6.58 | 6.41 | 6.51 | 6.48 | qfq | 13,843,421 | 90,005,637 | 0.77% |
| 2023-11-22 | 6.44 | 6.71 | 6.43 | 6.46 | 6.43 | qfq | 19,744,964 | 129,012,079 | 0.16% |
| 2023-11-21 | 6.46 | 6.63 | 6.39 | 6.45 | 6.42 | qfq | 17,988,480 | 116,857,440 | 0.31% |
| 2023-11-20 | 6.52 | 6.52 | 6.43 | 6.43 | 6.40 | qfq | 14,931,577 | 96,553,621 | -0.92% |
| 2023-11-17 | 6.39 | 6.52 | 6.36 | 6.49 | 6.46 | qfq | 12,704,985 | 82,099,177 | 1.72% |
| 2023-11-16 | 6.45 | 6.45 | 6.36 | 6.38 | 6.35 | qfq | 8,896,322 | 56,980,225 | 0.16% |
| 2023-11-15 | 6.45 | 6.49 | 6.36 | 6.37 | 6.34 | qfq | 14,203,536 | 90,974,638 | -1.09% |
| 2023-11-14 | 6.34 | 6.45 | 6.30 | 6.44 | 6.41 | qfq | 17,685,942 | 113,256,264 | 2.55% |
| 2023-11-13 | 6.20 | 6.29 | 6.19 | 6.28 | 6.25 | qfq | 10,864,101 | 67,972,892 | 1.62% |
| 2023-11-10 | 6.23 | 6.24 | 6.15 | 6.18 | 6.15 | qfq | 8,607,796 | 53,201,217 | -0.48% |
| 2023-11-09 | 6.29 | 6.32 | 6.20 | 6.21 | 6.18 | qfq | 12,948,167 | 80,802,426 | -1.43% |
| 2023-11-08 | 6.23 | 6.37 | 6.23 | 6.30 | 6.27 | qfq | 12,432,224 | 78,274,392 | 0.48% |
| 2023-11-07 | 6.20 | 6.27 | 6.18 | 6.27 | 6.24 | qfq | 14,093,430 | 87,895,867 | 1.62% |
| 2023-11-06 | 6.10 | 6.21 | 6.09 | 6.17 | 6.14 | qfq | 13,457,712 | 82,764,566 | 1.98% |
| 2023-11-03 | 6.08 | 6.11 | 6.03 | 6.05 | 6.02 | qfq | 11,111,647 | 67,358,152 | 0.33% |
| 2023-11-02 | 6.09 | 6.17 | 6.03 | 6.03 | 6.00 | qfq | 9,799,180 | 59,755,347 | -0.99% |
| 2023-11-01 | 6.09 | 6.12 | 6.03 | 6.09 | 6.06 | qfq | 9,100,180 | 55,462,549 | 0.83% |
| 2023-10-31 | 6.05 | 6.13 | 6.01 | 6.04 | 6.01 | qfq | 10,218,740 | 61,940,530 | -0.66% |
| 2023-10-30 | 5.83 | 6.09 | 5.80 | 6.08 | 6.05 | qfq | 17,323,199 | 104,105,350 | 5.19% |
| 2023-10-27 | 5.83 | 5.83 | 5.69 | 5.78 | 5.75 | qfq | 8,889,857 | 51,195,663 | -0.69% |
| 2023-10-26 | 5.79 | 5.85 | 5.75 | 5.82 | 5.79 | qfq | 6,125,800 | 35,540,530 | 0.69% |
| 2023-10-25 | 5.67 | 5.86 | 5.64 | 5.78 | 5.75 | qfq | 8,766,742 | 50,687,435 | 2.12% |
| 2023-10-24 | 5.52 | 5.71 | 5.47 | 5.66 | 5.63 | qfq | 8,301,673 | 46,680,645 | 2.72% |
| 2023-10-23 | 5.65 | 5.75 | 5.48 | 5.51 | 5.48 | qfq | 10,198,337 | 57,131,747 | -3.16% |
| 2023-10-20 | 5.87 | 5.94 | 5.68 | 5.69 | 5.66 | qfq | 8,762,824 | 50,627,130 | -3.72% |
| 2023-10-19 | 5.91 | 6.02 | 5.89 | 5.91 | 5.88 | qfq | 7,780,092 | 46,314,825 | 0.00% |
| 2023-10-18 | 6.03 | 6.03 | 5.89 | 5.91 | 5.88 | qfq | 6,716,574 | 39,875,259 | -1.83% |
| 2023-10-17 | 6.06 | 6.07 | 6.00 | 6.02 | 5.99 | qfq | 4,836,121 | 29,122,893 | -0.33% |
| 2023-10-16 | 6.09 | 6.11 | 6.00 | 6.04 | 6.01 | qfq | 7,199,880 | 43,493,485 | -0.17% |
| 2023-10-13 | 6.02 | 6.10 | 6.00 | 6.05 | 6.02 | qfq | 6,348,941 | 38,439,958 | 0.17% |
| 2023-10-12 | 6.07 | 6.11 | 6.03 | 6.04 | 6.01 | qfq | 6,531,420 | 39,576,829 | -0.49% |
| 2023-10-11 | 6.05 | 6.10 | 5.97 | 6.07 | 6.04 | qfq | 8,763,960 | 53,096,638 | 0.50% |
| 2023-10-10 | 5.99 | 6.07 | 5.99 | 6.04 | 6.01 | qfq | 8,438,420 | 50,952,831 | 0.83% |
| 2023-10-09 | 5.98 | 6.02 | 5.92 | 5.99 | 5.96 | qfq | 7,586,360 | 45,282,061 | 0.17% |
| 2023-09-28 | 5.85 | 6.01 | 5.81 | 5.98 | 5.95 | qfq | 11,869,800 | 70,646,552 | 2.93% |
| 2023-09-27 | 5.84 | 5.88 | 5.76 | 5.81 | 5.78 | qfq | 6,097,834 | 35,478,378 | 0.17% |
| 2023-09-26 | 5.87 | 5.90 | 5.79 | 5.80 | 5.77 | qfq | 5,585,699 | 32,536,148 | -1.36% |
| 2023-09-25 | 5.90 | 5.97 | 5.84 | 5.88 | 5.85 | qfq | 7,970,040 | 46,943,742 | -0.17% |
| 2023-09-22 | 5.69 | 5.90 | 5.69 | 5.89 | 5.86 | qfq | 8,965,752 | 52,222,013 | 2.97% |
| 2023-09-21 | 5.65 | 5.77 | 5.64 | 5.72 | 5.69 | qfq | 6,021,757 | 34,430,040 | 0.70% |
| 2023-09-20 | 5.71 | 5.77 | 5.66 | 5.68 | 5.65 | qfq | 4,760,800 | 27,212,828 | -0.87% |
| 2023-09-19 | 5.81 | 5.84 | 5.69 | 5.73 | 5.70 | qfq | 6,506,536 | 37,331,176 | -1.88% |
| 2023-09-18 | 5.85 | 5.91 | 5.79 | 5.84 | 5.81 | qfq | 6,215,500 | 36,390,128 | -0.34% |
| 2023-09-15 | 5.94 | 5.97 | 5.83 | 5.86 | 5.83 | qfq | 7,317,400 | 43,035,357 | -1.51% |
| 2023-09-14 | 5.91 | 6.02 | 5.90 | 5.95 | 5.92 | qfq | 8,626,970 | 51,383,987 | 0.51% |
| 2023-09-13 | 5.96 | 6.00 | 5.87 | 5.92 | 5.89 | qfq | 7,782,930 | 46,106,876 | -1.33% |
| 2023-09-12 | 6.02 | 6.04 | 5.96 | 6.00 | 5.97 | qfq | 5,839,840 | 34,994,793 | -0.33% |
| 2023-09-11 | 6.03 | 6.07 | 5.98 | 6.02 | 5.99 | qfq | 8,338,620 | 50,198,310 | -0.33% |
| 2023-09-08 | 5.96 | 6.08 | 5.92 | 6.04 | 6.01 | qfq | 10,583,460 | 63,692,668 | 1.00% |
| 2023-09-07 | 6.01 | 6.08 | 5.98 | 5.98 | 5.95 | qfq | 8,712,300 | 52,526,291 | -0.66% |
| 2023-09-06 | 5.95 | 6.03 | 5.91 | 6.02 | 5.99 | qfq | 8,391,381 | 50,250,375 | 0.84% |
| 2023-09-05 | 5.98 | 6.01 | 5.94 | 5.97 | 5.94 | qfq | 6,106,601 | 36,459,873 | -0.33% |
| 2023-09-04 | 5.88 | 5.99 | 5.87 | 5.99 | 5.96 | qfq | 9,131,701 | 54,260,127 | 2.22% |
| 2023-09-01 | 5.97 | 5.97 | 5.82 | 5.86 | 5.83 | qfq | 6,760,604 | 39,675,909 | -1.01% |
| 2023-08-31 | 5.93 | 5.95 | 5.87 | 5.92 | 5.89 | qfq | 7,632,870 | 45,071,342 | -0.50% |
| 2023-08-30 | 5.85 | 5.98 | 5.85 | 5.95 | 5.92 | qfq | 10,465,158 | 62,112,402 | 1.71% |
| 2023-08-29 | 5.58 | 5.87 | 5.55 | 5.85 | 5.82 | qfq | 14,775,080 | 85,214,018 | 4.84% |
| 2023-08-28 | 5.76 | 5.85 | 5.55 | 5.58 | 5.55 | qfq | 12,784,970 | 72,800,333 | 0.90% |
| 2023-08-25 | 5.88 | 5.89 | 5.46 | 5.53 | 5.50 | qfq | 21,308,637 | 119,774,004 | -5.95% |
| 2023-08-24 | 5.93 | 5.95 | 5.80 | 5.88 | 5.85 | qfq | 11,621,437 | 68,391,522 | -0.17% |
| 2023-08-23 | 5.92 | 6.02 | 5.81 | 5.89 | 5.86 | qfq | 15,462,420 | 91,595,087 | -0.51% |
| 2023-08-22 | 5.75 | 5.99 | 5.74 | 5.92 | 5.89 | qfq | 16,555,526 | 97,156,428 | 3.50% |
| 2023-08-21 | 5.74 | 5.85 | 5.72 | 5.72 | 5.69 | qfq | 7,635,000 | 44,233,888 | 0.18% |
| 2023-08-18 | 5.90 | 5.99 | 5.71 | 5.71 | 5.68 | qfq | 9,269,817 | 53,973,939 | -3.38% |
| 2023-08-17 | 5.76 | 5.94 | 5.70 | 5.91 | 5.88 | qfq | 10,474,257 | 61,373,522 | 2.07% |
| 2023-08-16 | 5.80 | 5.92 | 5.76 | 5.79 | 5.76 | qfq | 10,983,357 | 64,097,963 | -0.17% |
| 2023-08-15 | 5.87 | 5.92 | 5.76 | 5.80 | 5.77 | qfq | 5,810,716 | 33,871,062 | -1.69% |
| 2023-08-14 | 5.79 | 5.90 | 5.74 | 5.90 | 5.87 | qfq | 5,327,590 | 31,054,105 | 1.55% |
| 2023-08-11 | 5.92 | 5.98 | 5.79 | 5.81 | 5.78 | qfq | 5,801,279 | 34,191,494 | -2.02% |
| 2023-08-10 | 5.97 | 5.99 | 5.89 | 5.93 | 5.90 | qfq | 5,929,724 | 35,210,561 | -0.50% |
| 2023-08-09 | 5.99 | 6.04 | 5.93 | 5.96 | 5.93 | qfq | 6,977,039 | 41,698,124 | -0.50% |
| 2023-08-08 | 6.00 | 6.09 | 5.95 | 5.99 | 5.96 | qfq | 7,502,320 | 45,122,206 | 0.17% |
| 2023-08-07 | 6.04 | 6.04 | 5.95 | 5.98 | 5.95 | qfq | 6,765,400 | 40,555,113 | -0.99% |
| 2023-08-04 | 5.89 | 6.05 | 5.88 | 6.04 | 6.01 | qfq | 13,426,759 | 80,525,930 | 2.55% |
| 2023-08-03 | 5.85 | 5.90 | 5.84 | 5.89 | 5.86 | qfq | 5,415,324 | 31,815,486 | 0.17% |
| 2023-08-02 | 5.87 | 5.91 | 5.85 | 5.88 | 5.85 | qfq | 4,511,504 | 26,509,099 | -0.17% |
| 2023-08-01 | 5.84 | 5.89 | 5.82 | 5.89 | 5.86 | qfq | 5,321,100 | 31,177,213 | 0.51% |
| 2023-07-31 | 5.79 | 5.89 | 5.77 | 5.86 | 5.83 | qfq | 7,224,000 | 42,241,729 | 1.21% |
| 2023-07-28 | 5.68 | 5.81 | 5.66 | 5.79 | 5.76 | qfq | 5,880,377 | 33,785,736 | 1.22% |
| 2023-07-27 | 5.77 | 5.82 | 5.71 | 5.72 | 5.69 | qfq | 4,108,700 | 23,678,855 | -0.87% |
| 2023-07-26 | 5.86 | 5.86 | 5.75 | 5.77 | 5.74 | qfq | 5,919,257 | 34,160,934 | -1.37% |
| 2023-07-25 | 5.80 | 5.85 | 5.75 | 5.85 | 5.82 | qfq | 5,725,421 | 33,319,754 | 1.92% |
| 2023-07-24 | 5.66 | 5.81 | 5.64 | 5.74 | 5.71 | qfq | 5,714,238 | 32,792,075 | 1.41% |
| 2023-07-21 | 5.68 | 5.73 | 5.64 | 5.66 | 5.63 | qfq | 6,163,481 | 35,009,714 | -0.35% |
| 2023-07-20 | 5.81 | 5.84 | 5.67 | 5.68 | 5.65 | qfq | 7,862,200 | 45,137,603 | -2.24% |
| 2023-07-19 | 5.81 | 5.88 | 5.78 | 5.81 | 5.78 | qfq | 5,719,100 | 33,332,152 | 0.00% |
| 2023-07-18 | 5.91 | 5.92 | 5.81 | 5.81 | 5.78 | qfq | 7,149,929 | 41,808,107 | -1.36% |