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
蓝帆医疗002382.SZ
最近收盘价5.492026-07-17
最近交易日2026-07-17
成交量（股）40,824,338
成交额（元）229,846,801
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.72 | 5.84 | 5.45 | 5.49 | 5.49 | qfq | 40,824,338 | 229,846,801 | -4.19% |
| 2026-07-16 | 5.96 | 6.04 | 5.70 | 5.73 | 5.73 | qfq | 70,337,590 | 409,028,484 | -3.86% |
| 2026-07-15 | 5.96 | 5.96 | 5.81 | 5.96 | 5.96 | qfq | 32,399,938 | 192,458,276 | 9.96% |
| 2026-07-14 | 5.18 | 5.42 | 5.13 | 5.42 | 5.42 | qfq | 15,874,103 | 84,220,645 | 4.43% |
| 2026-07-13 | 5.22 | 5.29 | 5.12 | 5.19 | 5.19 | qfq | 13,174,021 | 68,275,818 | -0.95% |
| 2026-07-10 | 5.11 | 5.32 | 5.00 | 5.24 | 5.24 | qfq | 16,209,684 | 84,360,175 | 2.14% |
| 2026-07-09 | 5.13 | 5.22 | 5.05 | 5.13 | 5.13 | qfq | 10,427,603 | 53,355,234 | -0.39% |
| 2026-07-08 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | qfq | 10,399,503 | 53,468,904 | -1.34% |
| 2026-07-07 | 5.31 | 5.32 | 5.17 | 5.22 | 5.22 | qfq | 11,891,149 | 62,293,431 | -2.43% |
| 2026-07-06 | 5.34 | 5.47 | 5.30 | 5.35 | 5.35 | qfq | 13,733,929 | 73,884,372 | 0.19% |
| 2026-07-03 | 5.28 | 5.43 | 5.24 | 5.34 | 5.34 | qfq | 13,758,941 | 73,368,796 | 2.10% |
| 2026-07-02 | 5.25 | 5.36 | 5.20 | 5.23 | 5.23 | qfq | 15,368,145 | 80,939,471 | -0.95% |
| 2026-07-01 | 5.08 | 5.31 | 5.01 | 5.28 | 5.28 | qfq | 20,152,325 | 104,377,606 | 3.94% |
| 2026-06-30 | 5.23 | 5.28 | 5.04 | 5.08 | 5.08 | qfq | 15,884,301 | 81,331,681 | -3.42% |
| 2026-06-29 | 5.14 | 5.29 | 5.03 | 5.26 | 5.26 | qfq | 15,801,558 | 82,028,026 | 1.74% |
| 2026-06-26 | 5.31 | 5.35 | 5.15 | 5.17 | 5.17 | qfq | 13,925,401 | 72,843,031 | -2.82% |
| 2026-06-25 | 5.37 | 5.42 | 5.22 | 5.32 | 5.32 | qfq | 14,438,094 | 76,688,046 | -1.48% |
| 2026-06-24 | 5.45 | 5.57 | 5.38 | 5.40 | 5.40 | qfq | 14,391,285 | 78,526,599 | -1.46% |
| 2026-06-23 | 5.35 | 5.59 | 5.33 | 5.48 | 5.48 | qfq | 21,162,496 | 116,239,885 | 2.24% |
| 2026-06-22 | 5.54 | 5.59 | 5.17 | 5.36 | 5.36 | qfq | 27,311,731 | 144,496,193 | -4.29% |
| 2026-06-18 | 5.46 | 5.66 | 5.33 | 5.60 | 5.60 | qfq | 19,855,840 | 109,937,092 | 2.56% |
| 2026-06-17 | 5.51 | 5.60 | 5.39 | 5.46 | 5.46 | qfq | 16,996,286 | 93,020,674 | -0.55% |
| 2026-06-16 | 5.60 | 5.60 | 5.43 | 5.49 | 5.49 | qfq | 15,335,002 | 84,237,699 | -1.96% |
| 2026-06-15 | 5.77 | 5.82 | 5.56 | 5.60 | 5.60 | qfq | 19,762,002 | 111,537,838 | -2.44% |
| 2026-06-12 | 5.73 | 5.80 | 5.60 | 5.74 | 5.74 | qfq | 15,616,065 | 89,181,266 | 0.35% |
| 2026-06-11 | 5.81 | 5.86 | 5.66 | 5.72 | 5.72 | qfq | 11,004,841 | 62,840,396 | -1.55% |
| 2026-06-10 | 5.90 | 5.94 | 5.70 | 5.81 | 5.81 | qfq | 14,573,377 | 84,272,660 | -1.69% |
| 2026-06-09 | 5.94 | 6.04 | 5.76 | 5.91 | 5.91 | qfq | 16,725,145 | 98,715,852 | 0.34% |
| 2026-06-08 | 6.01 | 6.15 | 5.81 | 5.89 | 5.89 | qfq | 17,240,726 | 102,657,947 | -3.44% |
| 2026-06-05 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | qfq | 18,899,401 | 116,686,123 | -3.02% |
| 2026-06-04 | 6.49 | 6.52 | 6.26 | 6.29 | 6.29 | qfq | 16,215,806 | 102,880,525 | -3.38% |
| 2026-06-03 | 6.41 | 6.61 | 6.38 | 6.51 | 6.51 | qfq | 16,273,650 | 105,596,966 | 1.24% |
| 2026-06-02 | 6.40 | 6.55 | 6.33 | 6.43 | 6.43 | qfq | 17,727,858 | 113,926,390 | 0.31% |
| 2026-06-01 | 6.44 | 6.51 | 6.25 | 6.41 | 6.41 | qfq | 15,792,260 | 100,956,581 | 0.16% |
| 2026-05-29 | 6.53 | 6.55 | 6.35 | 6.40 | 6.40 | qfq | 19,280,606 | 123,789,606 | -2.29% |
| 2026-05-28 | 6.77 | 6.85 | 6.46 | 6.55 | 6.55 | qfq | 17,031,158 | 112,413,872 | -3.53% |
| 2026-05-27 | 6.93 | 7.05 | 6.76 | 6.79 | 6.79 | qfq | 17,152,582 | 117,641,813 | -2.16% |
| 2026-05-26 | 6.99 | 7.00 | 6.75 | 6.94 | 6.94 | qfq | 18,101,861 | 124,623,287 | -0.86% |
| 2026-05-25 | 6.96 | 7.14 | 6.91 | 7.00 | 7.00 | qfq | 20,594,107 | 144,712,247 | 1.60% |
| 2026-05-22 | 6.65 | 7.00 | 6.56 | 6.89 | 6.89 | qfq | 24,016,853 | 163,720,339 | 4.55% |
| 2026-05-21 | 6.68 | 6.87 | 6.57 | 6.59 | 6.59 | qfq | 22,025,106 | 148,157,441 | -0.60% |
| 2026-05-20 | 6.70 | 6.76 | 6.52 | 6.63 | 6.63 | qfq | 14,907,013 | 98,741,006 | 0.00% |
| 2026-05-19 | 6.66 | 6.77 | 6.59 | 6.63 | 6.63 | qfq | 16,557,104 | 110,234,029 | -0.30% |
| 2026-05-18 | 6.80 | 6.89 | 6.59 | 6.65 | 6.65 | qfq | 27,482,882 | 185,007,598 | -1.77% |
| 2026-05-15 | 6.79 | 6.84 | 6.68 | 6.77 | 6.77 | qfq | 17,688,798 | 119,091,538 | -0.15% |
| 2026-05-14 | 6.92 | 6.96 | 6.75 | 6.78 | 6.78 | qfq | 19,847,400 | 136,169,299 | -1.74% |
| 2026-05-13 | 7.22 | 7.26 | 6.86 | 6.90 | 6.90 | qfq | 32,630,201 | 227,620,061 | -4.70% |
| 2026-05-12 | 7.07 | 7.32 | 7.04 | 7.24 | 7.24 | qfq | 27,591,891 | 198,091,270 | 1.97% |
| 2026-05-11 | 7.12 | 7.12 | 6.97 | 7.10 | 7.10 | qfq | 20,781,985 | 146,209,786 | 0.28% |
| 2026-05-08 | 6.89 | 7.15 | 6.89 | 7.08 | 7.08 | qfq | 28,101,316 | 197,204,393 | 2.31% |
| 2026-05-07 | 7.28 | 7.30 | 6.86 | 6.92 | 6.92 | qfq | 51,713,356 | 361,507,211 | -5.59% |
| 2026-05-06 | 7.52 | 7.63 | 7.31 | 7.33 | 7.33 | qfq | 28,046,130 | 207,520,148 | -1.35% |
| 2026-04-30 | 7.35 | 7.65 | 7.32 | 7.43 | 7.43 | qfq | 29,492,426 | 220,331,773 | 1.92% |
| 2026-04-29 | 7.59 | 7.63 | 7.16 | 7.29 | 7.29 | qfq | 43,246,941 | 316,008,758 | -3.06% |
| 2026-04-28 | 7.49 | 7.99 | 7.46 | 7.52 | 7.52 | qfq | 56,453,029 | 437,028,531 | 0.40% |
| 2026-04-27 | 7.88 | 7.89 | 7.44 | 7.49 | 7.49 | qfq | 50,865,010 | 384,890,117 | -5.55% |
| 2026-04-24 | 7.45 | 7.97 | 7.44 | 7.93 | 7.93 | qfq | 44,136,254 | 341,482,891 | 5.73% |
| 2026-04-23 | 7.63 | 7.63 | 7.44 | 7.50 | 7.50 | qfq | 16,742,138 | 125,683,609 | -1.83% |
| 2026-04-22 | 7.38 | 7.77 | 7.32 | 7.64 | 7.64 | qfq | 35,412,199 | 267,998,498 | 3.66% |
| 2026-04-21 | 7.31 | 7.42 | 7.11 | 7.37 | 7.37 | qfq | 26,242,000 | 190,678,503 | 0.68% |
| 2026-04-20 | 7.38 | 7.47 | 7.26 | 7.32 | 7.32 | qfq | 21,617,578 | 158,382,973 | -1.48% |
| 2026-04-17 | 7.49 | 7.55 | 7.36 | 7.43 | 7.43 | qfq | 19,708,138 | 146,418,022 | -1.59% |
| 2026-04-16 | 7.44 | 7.61 | 7.30 | 7.55 | 7.55 | qfq | 24,979,542 | 187,158,647 | 0.40% |
| 2026-04-15 | 7.58 | 7.87 | 7.31 | 7.52 | 7.52 | qfq | 41,349,388 | 310,887,990 | -0.66% |
| 2026-04-14 | 7.60 | 7.70 | 7.50 | 7.57 | 7.57 | qfq | 30,838,267 | 233,854,111 | -0.26% |
| 2026-04-13 | 7.85 | 8.04 | 7.55 | 7.59 | 7.59 | qfq | 37,802,972 | 291,431,189 | -2.32% |
| 2026-04-10 | 7.81 | 8.10 | 7.75 | 7.77 | 7.77 | qfq | 47,235,988 | 373,940,368 | -0.26% |
| 2026-04-09 | 7.85 | 8.14 | 7.66 | 7.79 | 7.79 | qfq | 52,340,874 | 411,061,350 | -1.64% |
| 2026-04-08 | 8.60 | 8.66 | 7.81 | 7.92 | 7.92 | qfq | 97,582,833 | 790,375,141 | -8.55% |
| 2026-04-07 | 8.23 | 8.91 | 8.17 | 8.66 | 8.66 | qfq | 93,719,948 | 814,002,217 | 6.91% |
| 2026-04-03 | 8.17 | 8.37 | 8.03 | 8.10 | 8.10 | qfq | 45,409,693 | 371,199,525 | -1.22% |
| 2026-04-02 | 8.47 | 8.49 | 7.91 | 8.20 | 8.20 | qfq | 73,522,953 | 605,489,580 | -1.09% |
| 2026-04-01 | 7.99 | 8.34 | 7.90 | 8.29 | 8.29 | qfq | 88,596,854 | 720,836,165 | 4.15% |
| 2026-03-31 | 7.80 | 8.09 | 7.59 | 7.96 | 7.96 | qfq | 66,659,488 | 525,277,936 | 2.05% |
| 2026-03-30 | 7.68 | 7.90 | 7.62 | 7.80 | 7.80 | qfq | 35,468,311 | 275,474,557 | 0.91% |
| 2026-03-27 | 7.53 | 7.85 | 7.52 | 7.73 | 7.73 | qfq | 24,810,243 | 191,159,882 | 0.78% |
| 2026-03-26 | 7.75 | 7.95 | 7.64 | 7.67 | 7.67 | qfq | 26,782,933 | 207,388,280 | -2.29% |
| 2026-03-25 | 7.94 | 7.97 | 7.69 | 7.85 | 7.85 | qfq | 42,253,034 | 330,440,344 | 0.13% |
| 2026-03-24 | 7.78 | 7.94 | 7.40 | 7.84 | 7.84 | qfq | 57,106,328 | 439,694,360 | 3.84% |
| 2026-03-23 | 7.79 | 7.99 | 7.50 | 7.55 | 7.55 | qfq | 58,748,182 | 455,319,797 | -3.21% |
| 2026-03-20 | 8.07 | 8.50 | 7.71 | 7.80 | 7.80 | qfq | 80,901,905 | 657,900,503 | -1.14% |
| 2026-03-19 | 8.21 | 8.48 | 7.83 | 7.89 | 7.89 | qfq | 72,096,077 | 587,517,615 | -0.88% |
| 2026-03-18 | 7.84 | 8.00 | 7.50 | 7.96 | 7.96 | qfq | 73,506,099 | 574,294,683 | -0.38% |
| 2026-03-17 | 7.81 | 8.05 | 7.65 | 7.99 | 7.99 | qfq | 95,840,829 | 752,141,091 | 2.30% |
| 2026-03-16 | 7.48 | 7.99 | 7.36 | 7.81 | 7.81 | qfq | 105,459,515 | 817,507,491 | 2.90% |
| 2026-03-13 | 6.90 | 7.59 | 6.90 | 7.59 | 7.59 | qfq | 54,800,897 | 410,425,259 | 10.00% |
| 2026-03-12 | 6.79 | 7.03 | 6.72 | 6.90 | 6.90 | qfq | 27,963,033 | 192,880,340 | 1.62% |
| 2026-03-11 | 6.64 | 6.83 | 6.60 | 6.79 | 6.79 | qfq | 29,898,361 | 201,754,822 | 2.41% |
| 2026-03-10 | 6.70 | 6.73 | 6.57 | 6.63 | 6.63 | qfq | 24,202,502 | 160,561,007 | -0.60% |
| 2026-03-09 | 6.57 | 6.74 | 6.53 | 6.67 | 6.67 | qfq | 27,716,011 | 184,156,014 | 0.91% |
| 2026-03-06 | 6.48 | 6.64 | 6.39 | 6.61 | 6.61 | qfq | 32,041,713 | 209,860,409 | 1.69% |
| 2026-03-05 | 6.28 | 6.58 | 6.21 | 6.50 | 6.50 | qfq | 42,540,918 | 273,589,235 | 5.01% |
| 2026-03-04 | 5.95 | 6.28 | 5.91 | 6.19 | 6.19 | qfq | 28,352,022 | 173,595,991 | 3.86% |
| 2026-03-03 | 6.05 | 6.16 | 5.94 | 5.96 | 5.96 | qfq | 14,008,253 | 84,847,671 | -1.49% |
| 2026-03-02 | 6.02 | 6.15 | 5.92 | 6.05 | 6.05 | qfq | 16,436,789 | 99,156,676 | -0.49% |
| 2026-02-27 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | qfq | 11,348,196 | 68,974,836 | 1.16% |
| 2026-02-26 | 6.04 | 6.05 | 5.98 | 6.01 | 6.01 | qfq | 7,096,136 | 42,669,367 | -0.33% |
| 2026-02-25 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | qfq | 10,742,991 | 64,417,618 | 2.38% |
| 2026-02-24 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | qfq | 6,499,896 | 38,315,691 | 0.17% |
| 2026-02-13 | 5.85 | 6.02 | 5.82 | 5.88 | 5.88 | qfq | 15,655,307 | 92,977,185 | 1.20% |
| 2026-02-12 | 5.91 | 5.93 | 5.80 | 5.81 | 5.81 | qfq | 8,532,598 | 49,824,125 | -1.86% |
| 2026-02-11 | 5.97 | 5.97 | 5.91 | 5.92 | 5.92 | qfq | 7,670,798 | 45,469,411 | -1.00% |
| 2026-02-10 | 6.03 | 6.07 | 5.98 | 5.98 | 5.98 | qfq | 6,050,896 | 36,282,474 | -0.66% |
| 2026-02-09 | 6.00 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 9,456,456 | 56,912,202 | 0.84% |
| 2026-02-06 | 5.88 | 6.03 | 5.86 | 5.97 | 5.97 | qfq | 8,626,003 | 51,477,981 | 1.19% |
| 2026-02-05 | 5.96 | 5.99 | 5.90 | 5.90 | 5.90 | qfq | 6,914,322 | 41,039,095 | -1.01% |
| 2026-02-04 | 5.86 | 5.98 | 5.83 | 5.96 | 5.96 | qfq | 11,847,270 | 70,321,890 | 1.71% |
| 2026-02-03 | 5.82 | 5.89 | 5.79 | 5.86 | 5.86 | qfq | 7,935,101 | 46,226,595 | 1.38% |
| 2026-02-02 | 5.83 | 6.07 | 5.78 | 5.78 | 5.78 | qfq | 17,462,205 | 103,000,155 | -2.36% |
| 2026-01-30 | 5.89 | 6.08 | 5.88 | 5.92 | 5.92 | qfq | 14,868,188 | 88,830,034 | 0.51% |
| 2026-01-29 | 6.00 | 6.07 | 5.87 | 5.89 | 5.89 | qfq | 20,759,264 | 123,588,295 | -2.81% |
| 2026-01-28 | 6.03 | 6.15 | 5.92 | 6.06 | 6.06 | qfq | 20,181,333 | 121,180,305 | 0.33% |
| 2026-01-27 | 6.05 | 6.08 | 5.83 | 6.04 | 6.04 | qfq | 18,698,503 | 111,196,818 | -0.98% |
| 2026-01-26 | 6.07 | 6.15 | 5.97 | 6.10 | 6.10 | qfq | 23,178,214 | 140,615,961 | 1.67% |
| 2026-01-23 | 5.96 | 6.03 | 5.92 | 6.00 | 6.00 | qfq | 9,681,615 | 58,035,238 | 1.18% |
| 2026-01-22 | 5.92 | 5.95 | 5.90 | 5.93 | 5.93 | qfq | 8,319,928 | 49,252,086 | 0.17% |
| 2026-01-21 | 5.96 | 5.97 | 5.90 | 5.92 | 5.92 | qfq | 7,771,198 | 46,122,906 | -0.84% |
| 2026-01-20 | 6.00 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 9,950,641 | 59,494,499 | 0.51% |
| 2026-01-19 | 6.00 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 8,801,353 | 52,397,173 | -1.33% |
| 2026-01-16 | 6.03 | 6.05 | 5.92 | 6.02 | 6.02 | qfq | 10,959,750 | 65,711,524 | -0.17% |
| 2026-01-15 | 5.99 | 6.25 | 5.96 | 6.03 | 6.03 | qfq | 20,566,897 | 125,240,707 | 0.67% |
| 2026-01-14 | 5.95 | 6.07 | 5.92 | 5.99 | 5.99 | qfq | 18,406,569 | 110,505,122 | 0.67% |
| 2026-01-13 | 6.10 | 6.10 | 5.93 | 5.95 | 5.95 | qfq | 17,577,961 | 105,387,046 | -1.98% |
| 2026-01-12 | 5.84 | 6.13 | 5.84 | 6.07 | 6.07 | qfq | 28,346,393 | 170,241,658 | 3.94% |
| 2026-01-09 | 5.83 | 5.94 | 5.79 | 5.84 | 5.84 | qfq | 13,476,463 | 78,789,914 | -0.34% |
| 2026-01-08 | 5.79 | 5.89 | 5.75 | 5.86 | 5.86 | qfq | 14,253,845 | 83,223,576 | 1.21% |
| 2026-01-07 | 5.82 | 5.89 | 5.76 | 5.79 | 5.79 | qfq | 17,614,406 | 102,662,613 | -0.52% |
| 2026-01-06 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 16,626,441 | 96,745,940 | 1.39% |
| 2026-01-05 | 5.61 | 5.75 | 5.56 | 5.74 | 5.74 | qfq | 12,266,959 | 69,652,976 | 2.50% |
| 2025-12-31 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 10,936,075 | 61,192,384 | 1.63% |
| 2025-12-30 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | qfq | 6,732,700 | 37,294,261 | -1.25% |
| 2025-12-29 | 5.51 | 5.62 | 5.46 | 5.58 | 5.58 | qfq | 13,067,154 | 72,685,476 | 2.01% |
| 2025-12-26 | 5.49 | 5.52 | 5.45 | 5.47 | 5.47 | qfq | 6,861,481 | 37,563,736 | -0.36% |
| 2025-12-25 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | qfq | 6,319,897 | 34,502,917 | 0.92% |
| 2025-12-24 | 5.43 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 6,517,915 | 35,385,820 | 0.18% |
| 2025-12-23 | 5.57 | 5.60 | 5.43 | 5.43 | 5.43 | qfq | 12,117,909 | 66,456,055 | -2.51% |
| 2025-12-22 | 5.64 | 5.66 | 5.57 | 5.57 | 5.57 | qfq | 10,359,598 | 57,956,565 | -1.94% |
| 2025-12-19 | 5.55 | 5.68 | 5.48 | 5.68 | 5.68 | qfq | 14,355,197 | 80,374,191 | 2.90% |
| 2025-12-18 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | qfq | 12,603,712 | 70,437,806 | -0.54% |
| 2025-12-17 | 5.50 | 5.58 | 5.46 | 5.55 | 5.55 | qfq | 13,747,201 | 75,896,733 | -0.36% |
| 2025-12-16 | 5.78 | 5.81 | 5.52 | 5.57 | 5.57 | qfq | 33,543,684 | 189,810,573 | -2.62% |
| 2025-12-15 | 5.31 | 5.72 | 5.31 | 5.72 | 5.72 | qfq | 24,971,764 | 141,051,004 | 10.00% |
| 2025-12-12 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 5,267,195 | 27,441,297 | 0.19% |
| 2025-12-11 | 5.33 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 10,985,694 | 57,637,768 | -2.81% |
| 2025-12-10 | 5.40 | 5.40 | 5.32 | 5.34 | 5.34 | qfq | 5,783,718 | 30,959,945 | -1.11% |
| 2025-12-09 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | qfq | 4,969,705 | 26,925,598 | -0.74% |
| 2025-12-08 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | qfq | 6,942,198 | 37,902,190 | -0.91% |
| 2025-12-05 | 5.48 | 5.50 | 5.41 | 5.49 | 5.49 | qfq | 6,179,648 | 33,666,257 | 0.55% |
| 2025-12-04 | 5.58 | 5.63 | 5.45 | 5.46 | 5.46 | qfq | 8,556,167 | 47,065,587 | -2.50% |
| 2025-12-03 | 5.66 | 5.67 | 5.59 | 5.60 | 5.60 | qfq | 6,927,788 | 38,971,991 | -0.71% |
| 2025-12-02 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | qfq | 7,120,573 | 40,137,285 | -0.88% |
| 2025-12-01 | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | qfq | 6,489,598 | 37,058,345 | -0.70% |
| 2025-11-28 | 5.74 | 5.74 | 5.64 | 5.73 | 5.73 | qfq | 7,655,650 | 43,581,385 | -0.35% |
| 2025-11-27 | 5.61 | 5.83 | 5.58 | 5.75 | 5.75 | qfq | 15,109,399 | 86,610,201 | 2.50% |
| 2025-11-26 | 5.68 | 5.76 | 5.60 | 5.61 | 5.61 | qfq | 7,404,465 | 42,068,495 | -0.71% |
| 2025-11-25 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | qfq | 6,600,894 | 37,617,124 | -0.70% |
| 2025-11-24 | 5.58 | 5.77 | 5.58 | 5.69 | 5.69 | qfq | 10,166,381 | 57,776,877 | 1.97% |
| 2025-11-21 | 5.80 | 5.82 | 5.55 | 5.58 | 5.58 | qfq | 14,425,292 | 81,509,524 | -4.12% |
| 2025-11-20 | 5.75 | 5.84 | 5.71 | 5.82 | 5.82 | qfq | 9,520,908 | 54,994,813 | 1.57% |
| 2025-11-19 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | qfq | 9,496,249 | 54,587,461 | -1.04% |
| 2025-11-18 | 5.85 | 5.87 | 5.75 | 5.79 | 5.79 | qfq | 8,303,896 | 48,056,601 | -1.03% |
| 2025-11-17 | 5.94 | 5.95 | 5.82 | 5.85 | 5.85 | qfq | 11,303,940 | 66,202,911 | -1.35% |
| 2025-11-14 | 5.86 | 5.95 | 5.84 | 5.93 | 5.93 | qfq | 10,741,695 | 63,527,276 | 1.02% |
| 2025-11-13 | 5.81 | 5.88 | 5.76 | 5.87 | 5.87 | qfq | 10,304,190 | 59,970,664 | 0.86% |
| 2025-11-12 | 5.77 | 5.88 | 5.75 | 5.82 | 5.82 | qfq | 13,898,907 | 81,005,755 | 0.87% |
| 2025-11-11 | 5.74 | 5.78 | 5.68 | 5.77 | 5.77 | qfq | 9,367,776 | 53,851,103 | 0.52% |
| 2025-11-10 | 5.62 | 5.75 | 5.61 | 5.74 | 5.74 | qfq | 10,652,241 | 60,793,037 | 2.32% |
| 2025-11-07 | 5.53 | 5.63 | 5.51 | 5.61 | 5.61 | qfq | 8,961,583 | 50,081,923 | 1.26% |
| 2025-11-06 | 5.56 | 5.56 | 5.48 | 5.54 | 5.54 | qfq | 7,235,998 | 39,945,043 | 0.00% |
| 2025-11-05 | 5.45 | 5.56 | 5.41 | 5.54 | 5.54 | qfq | 7,682,840 | 42,347,955 | 1.28% |
| 2025-11-04 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | qfq | 7,434,935 | 40,653,734 | -0.73% |
| 2025-11-03 | 5.51 | 5.53 | 5.47 | 5.51 | 5.51 | qfq | 7,395,843 | 40,676,034 | 0.18% |
| 2025-10-31 | 5.42 | 5.51 | 5.37 | 5.50 | 5.50 | qfq | 11,758,682 | 64,097,174 | -0.36% |
| 2025-10-30 | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | qfq | 5,950,777 | 32,966,969 | -0.36% |
| 2025-10-29 | 5.61 | 5.61 | 5.50 | 5.54 | 5.54 | qfq | 7,395,560 | 40,887,260 | -1.07% |
| 2025-10-28 | 5.63 | 5.66 | 5.59 | 5.60 | 5.60 | qfq | 5,173,913 | 29,088,382 | -0.36% |
| 2025-10-27 | 5.67 | 5.68 | 5.59 | 5.62 | 5.62 | qfq | 7,673,021 | 43,107,936 | -0.35% |
| 2025-10-24 | 5.71 | 5.72 | 5.63 | 5.64 | 5.64 | qfq | 5,765,575 | 32,656,830 | -1.40% |
| 2025-10-23 | 5.68 | 5.73 | 5.63 | 5.72 | 5.72 | qfq | 5,558,399 | 31,532,928 | 0.53% |
| 2025-10-22 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | qfq | 6,253,023 | 35,613,168 | -0.35% |
| 2025-10-21 | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | qfq | 7,939,896 | 45,338,048 | 0.53% |
| 2025-10-20 | 5.53 | 5.78 | 5.52 | 5.68 | 5.68 | qfq | 15,652,042 | 88,863,628 | 3.27% |
| 2025-10-17 | 5.58 | 5.61 | 5.49 | 5.50 | 5.50 | qfq | 7,413,995 | 41,148,243 | -1.43% |
| 2025-10-16 | 5.60 | 5.66 | 5.56 | 5.58 | 5.58 | qfq | 6,947,298 | 38,924,397 | -0.36% |
| 2025-10-15 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 6,701,992 | 37,485,888 | 0.00% |
| 2025-10-14 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 9,281,787 | 51,790,858 | 1.45% |
| 2025-10-13 | 5.50 | 5.53 | 5.38 | 5.52 | 5.52 | qfq | 9,549,843 | 52,202,193 | -1.60% |
| 2025-10-10 | 5.60 | 5.65 | 5.57 | 5.61 | 5.61 | qfq | 7,522,090 | 42,248,051 | 0.18% |
| 2025-10-09 | 5.63 | 5.65 | 5.53 | 5.60 | 5.60 | qfq | 7,924,727 | 44,155,151 | -0.18% |
| 2025-09-30 | 5.57 | 5.63 | 5.54 | 5.61 | 5.61 | qfq | 6,565,897 | 36,715,068 | 1.08% |
| 2025-09-29 | 5.55 | 5.57 | 5.44 | 5.55 | 5.55 | qfq | 7,490,387 | 41,284,300 | 0.18% |
| 2025-09-26 | 5.57 | 5.59 | 5.51 | 5.54 | 5.54 | qfq | 5,294,001 | 29,362,787 | -0.54% |
| 2025-09-25 | 5.63 | 5.68 | 5.55 | 5.57 | 5.57 | qfq | 7,025,098 | 39,360,327 | -1.07% |
| 2025-09-24 | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | qfq | 6,930,018 | 38,949,423 | 0.36% |
| 2025-09-23 | 5.71 | 5.72 | 5.51 | 5.61 | 5.61 | qfq | 9,718,570 | 54,156,547 | -1.58% |
| 2025-09-22 | 5.76 | 5.79 | 5.66 | 5.70 | 5.70 | qfq | 6,790,141 | 38,771,736 | -1.04% |
| 2025-09-19 | 5.81 | 5.86 | 5.74 | 5.76 | 5.76 | qfq | 6,863,900 | 39,633,153 | -1.03% |
| 2025-09-18 | 5.91 | 5.93 | 5.78 | 5.82 | 5.82 | qfq | 11,359,566 | 66,605,856 | -1.52% |
| 2025-09-17 | 5.95 | 5.98 | 5.88 | 5.91 | 5.91 | qfq | 8,120,888 | 48,129,441 | -0.67% |
| 2025-09-16 | 5.83 | 5.95 | 5.81 | 5.95 | 5.95 | qfq | 10,781,682 | 63,382,912 | 2.06% |
| 2025-09-15 | 5.91 | 5.91 | 5.79 | 5.83 | 5.83 | qfq | 10,402,194 | 60,621,689 | -1.19% |
| 2025-09-12 | 5.93 | 5.94 | 5.87 | 5.90 | 5.90 | qfq | 8,567,137 | 50,571,625 | -0.67% |
| 2025-09-11 | 5.90 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 7,812,917 | 45,999,364 | 0.00% |
| 2025-09-10 | 5.89 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 9,210,399 | 54,161,742 | 0.68% |
| 2025-09-09 | 6.08 | 6.08 | 5.89 | 5.90 | 5.90 | qfq | 13,050,707 | 77,686,693 | -2.80% |
| 2025-09-08 | 5.94 | 6.15 | 5.92 | 6.07 | 6.07 | qfq | 15,593,860 | 94,575,138 | 2.53% |
| 2025-09-05 | 5.84 | 5.94 | 5.73 | 5.92 | 5.92 | qfq | 14,847,785 | 86,863,314 | 1.54% |
| 2025-09-04 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | qfq | 12,222,793 | 71,325,656 | 0.00% |
| 2025-09-03 | 5.90 | 5.93 | 5.80 | 5.83 | 5.83 | qfq | 11,824,090 | 69,246,114 | -0.85% |
| 2025-09-02 | 5.99 | 5.99 | 5.84 | 5.88 | 5.88 | qfq | 18,164,489 | 107,218,131 | -1.84% |
| 2025-09-01 | 6.11 | 6.13 | 5.92 | 5.99 | 5.99 | qfq | 28,842,292 | 172,740,971 | -3.07% |
| 2025-08-29 | 6.24 | 6.24 | 6.15 | 6.18 | 6.18 | qfq | 13,386,665 | 82,726,092 | -0.96% |
| 2025-08-28 | 6.22 | 6.27 | 6.03 | 6.24 | 6.24 | qfq | 24,070,052 | 148,346,324 | 0.16% |
| 2025-08-27 | 6.47 | 6.48 | 6.22 | 6.23 | 6.23 | qfq | 30,128,092 | 191,590,274 | -3.71% |
| 2025-08-26 | 6.52 | 6.53 | 6.46 | 6.47 | 6.47 | qfq | 18,154,619 | 117,778,203 | -0.77% |
| 2025-08-25 | 6.46 | 6.56 | 6.43 | 6.52 | 6.52 | qfq | 31,426,159 | 203,909,400 | 1.40% |
| 2025-08-22 | 6.53 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 28,943,829 | 185,980,371 | -0.92% |
| 2025-08-21 | 6.61 | 6.65 | 6.46 | 6.49 | 6.49 | qfq | 34,761,281 | 226,692,192 | -0.92% |
| 2025-08-20 | 6.75 | 6.85 | 6.49 | 6.55 | 6.55 | qfq | 76,605,805 | 505,602,130 | -2.82% |
| 2025-08-19 | 6.14 | 6.74 | 6.13 | 6.74 | 6.74 | qfq | 75,539,946 | 495,273,003 | 9.95% |
| 2025-08-18 | 6.18 | 6.25 | 6.12 | 6.13 | 6.13 | qfq | 23,859,445 | 147,123,181 | -0.97% |
| 2025-08-15 | 6.20 | 6.27 | 6.13 | 6.19 | 6.19 | qfq | 13,304,212 | 82,411,020 | 0.00% |
| 2025-08-14 | 6.35 | 6.35 | 6.18 | 6.19 | 6.19 | qfq | 17,584,519 | 109,865,273 | -2.21% |
| 2025-08-13 | 6.37 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 18,257,076 | 115,418,290 | -0.63% |
| 2025-08-12 | 6.37 | 6.52 | 6.35 | 6.37 | 6.37 | qfq | 27,745,398 | 178,334,968 | 0.00% |
| 2025-08-11 | 6.36 | 6.40 | 6.30 | 6.37 | 6.37 | qfq | 13,310,328 | 84,571,076 | 0.31% |
| 2025-08-08 | 6.33 | 6.46 | 6.28 | 6.35 | 6.35 | qfq | 21,707,989 | 138,490,488 | 0.32% |
| 2025-08-07 | 6.35 | 6.48 | 6.32 | 6.33 | 6.33 | qfq | 20,213,393 | 128,843,503 | 0.00% |
| 2025-08-06 | 6.44 | 6.48 | 6.32 | 6.33 | 6.33 | qfq | 16,877,996 | 107,353,730 | -1.71% |
| 2025-08-05 | 6.44 | 6.53 | 6.35 | 6.44 | 6.44 | qfq | 15,178,086 | 97,438,354 | 0.16% |
| 2025-08-04 | 6.41 | 6.45 | 6.24 | 6.43 | 6.43 | qfq | 20,880,196 | 132,268,644 | -0.31% |
| 2025-08-01 | 6.38 | 6.55 | 6.38 | 6.45 | 6.45 | qfq | 20,211,003 | 130,658,134 | 1.26% |
| 2025-07-31 | 6.45 | 6.49 | 6.35 | 6.37 | 6.37 | qfq | 17,866,411 | 114,779,624 | -1.09% |
| 2025-07-30 | 6.45 | 6.50 | 6.37 | 6.44 | 6.44 | qfq | 16,879,988 | 108,830,210 | -0.46% |
| 2025-07-29 | 6.47 | 6.51 | 6.35 | 6.47 | 6.47 | qfq | 16,321,197 | 104,786,175 | -0.15% |
| 2025-07-28 | 6.51 | 6.56 | 6.43 | 6.48 | 6.48 | qfq | 17,713,911 | 114,815,670 | -0.15% |
| 2025-07-25 | 6.53 | 6.58 | 6.45 | 6.49 | 6.49 | qfq | 15,925,590 | 103,705,082 | 0.31% |
| 2025-07-24 | 6.40 | 6.48 | 6.36 | 6.47 | 6.47 | qfq | 15,943,282 | 102,331,297 | 1.09% |
| 2025-07-23 | 6.49 | 6.54 | 6.38 | 6.40 | 6.40 | qfq | 19,178,091 | 123,785,638 | -1.84% |
| 2025-07-22 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | qfq | 24,288,102 | 157,304,314 | 1.09% |
| 2025-07-21 | 6.27 | 6.47 | 6.26 | 6.45 | 6.45 | qfq | 26,731,557 | 171,353,336 | 3.53% |
| 2025-07-18 | 6.22 | 6.29 | 6.16 | 6.23 | 6.23 | qfq | 16,770,460 | 104,040,039 | 0.32% |
| 2025-07-17 | 6.06 | 6.22 | 6.05 | 6.21 | 6.21 | qfq | 19,521,233 | 119,768,791 | 2.14% |
| 2025-07-16 | 5.96 | 6.10 | 5.87 | 6.08 | 6.08 | qfq | 25,240,147 | 151,853,858 | 2.01% |
| 2025-07-15 | 6.08 | 6.08 | 5.82 | 5.96 | 5.96 | qfq | 42,234,123 | 250,311,589 | -5.25% |
| 2025-07-14 | 6.22 | 6.32 | 6.19 | 6.29 | 6.29 | qfq | 15,675,848 | 97,988,447 | 1.13% |
| 2025-07-11 | 6.22 | 6.29 | 6.19 | 6.22 | 6.22 | qfq | 15,295,973 | 95,112,884 | 0.00% |
| 2025-07-10 | 6.18 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 23,608,853 | 147,397,260 | 0.16% |
| 2025-07-09 | 6.00 | 6.31 | 5.96 | 6.21 | 6.21 | qfq | 30,820,233 | 190,558,050 | 3.33% |
| 2025-07-08 | 5.96 | 6.06 | 5.94 | 6.01 | 6.01 | qfq | 16,023,320 | 96,118,614 | 0.50% |
| 2025-07-07 | 5.94 | 6.16 | 5.93 | 5.98 | 5.98 | qfq | 25,783,400 | 155,659,341 | 1.18% |
| 2025-07-04 | 5.92 | 5.99 | 5.89 | 5.91 | 5.91 | qfq | 19,060,854 | 113,184,398 | -0.17% |
| 2025-07-03 | 5.85 | 5.95 | 5.82 | 5.92 | 5.92 | qfq | 19,681,316 | 116,258,321 | 1.89% |
| 2025-07-02 | 5.74 | 5.85 | 5.71 | 5.81 | 5.81 | qfq | 15,533,138 | 90,000,605 | 1.04% |
| 2025-07-01 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | qfq | 13,173,443 | 75,217,676 | 2.68% |
| 2025-06-30 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | qfq | 7,089,388 | 39,684,276 | 0.36% |
| 2025-06-27 | 5.55 | 5.59 | 5.52 | 5.58 | 5.58 | qfq | 7,135,493 | 39,694,407 | 0.90% |
| 2025-06-26 | 5.56 | 5.62 | 5.52 | 5.53 | 5.53 | qfq | 6,987,644 | 38,781,734 | -0.54% |
| 2025-06-25 | 5.62 | 5.62 | 5.50 | 5.56 | 5.56 | qfq | 9,489,568 | 52,619,601 | -0.36% |
| 2025-06-24 | 5.45 | 5.60 | 5.43 | 5.58 | 5.58 | qfq | 10,463,262 | 57,909,690 | 2.76% |
| 2025-06-23 | 5.34 | 5.44 | 5.29 | 5.43 | 5.43 | qfq | 10,147,874 | 54,523,869 | 1.50% |
| 2025-06-20 | 5.31 | 5.40 | 5.29 | 5.35 | 5.35 | qfq | 7,778,200 | 41,725,052 | 0.56% |
| 2025-06-19 | 5.38 | 5.40 | 5.27 | 5.32 | 5.32 | qfq | 11,246,201 | 59,862,301 | -1.30% |
| 2025-06-18 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | qfq | 8,467,987 | 45,832,983 | -1.64% |
| 2025-06-17 | 5.47 | 5.57 | 5.45 | 5.48 | 5.48 | qfq | 8,723,895 | 48,007,557 | 0.18% |
| 2025-06-16 | 5.48 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 11,817,698 | 64,866,023 | -0.36% |
| 2025-06-13 | 5.63 | 5.65 | 5.48 | 5.49 | 5.49 | qfq | 14,536,129 | 80,489,909 | -2.66% |
| 2025-06-12 | 5.66 | 5.68 | 5.60 | 5.64 | 5.64 | qfq | 10,053,944 | 56,649,157 | -0.35% |
| 2025-06-11 | 5.67 | 5.76 | 5.65 | 5.66 | 5.66 | qfq | 12,685,945 | 72,284,226 | -0.35% |
| 2025-06-10 | 5.62 | 5.85 | 5.60 | 5.68 | 5.68 | qfq | 26,884,370 | 153,325,410 | 1.61% |
| 2025-06-09 | 5.44 | 5.60 | 5.41 | 5.59 | 5.59 | qfq | 14,964,454 | 83,061,948 | 2.76% |
| 2025-06-06 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | qfq | 6,447,892 | 35,027,236 | 0.55% |
| 2025-06-05 | 5.48 | 5.49 | 5.39 | 5.41 | 5.41 | qfq | 8,652,672 | 46,992,201 | -1.28% |
| 2025-06-04 | 5.46 | 5.49 | 5.42 | 5.48 | 5.48 | qfq | 9,550,053 | 52,040,120 | 0.00% |
| 2025-06-03 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | qfq | 12,173,261 | 66,383,033 | 1.86% |
| 2025-05-30 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | qfq | 8,312,197 | 44,794,725 | -0.19% |
| 2025-05-29 | 5.34 | 5.44 | 5.31 | 5.39 | 5.39 | qfq | 10,346,869 | 55,818,290 | 0.94% |
| 2025-05-28 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | qfq | 8,531,250 | 45,693,467 | -1.48% |
| 2025-05-27 | 5.36 | 5.43 | 5.32 | 5.42 | 5.42 | qfq | 11,320,674 | 60,935,513 | 1.31% |
| 2025-05-26 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | qfq | 8,942,984 | 47,948,083 | -1.29% |
| 2025-05-23 | 5.36 | 5.53 | 5.32 | 5.42 | 5.42 | qfq | 16,910,579 | 92,111,583 | 1.50% |
| 2025-05-22 | 5.45 | 5.46 | 5.32 | 5.34 | 5.34 | qfq | 12,804,392 | 68,760,642 | -2.38% |
| 2025-05-21 | 5.37 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 15,393,979 | 83,827,838 | 1.67% |
| 2025-05-20 | 5.31 | 5.39 | 5.29 | 5.38 | 5.38 | qfq | 10,765,975 | 57,682,898 | 1.32% |
| 2025-05-19 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | qfq | 10,342,988 | 54,714,970 | 1.14% |
| 2025-05-16 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | qfq | 8,887,476 | 46,612,460 | 0.19% |
| 2025-05-15 | 5.23 | 5.30 | 5.21 | 5.24 | 5.24 | qfq | 9,466,746 | 49,712,966 | -0.38% |
| 2025-05-14 | 5.23 | 5.26 | 5.21 | 5.26 | 5.26 | qfq | 8,770,783 | 45,927,394 | 0.19% |
| 2025-05-13 | 5.29 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 11,136,294 | 58,328,575 | -0.19% |
| 2025-05-12 | 5.19 | 5.31 | 5.14 | 5.26 | 5.26 | qfq | 16,195,981 | 84,450,672 | 1.74% |
| 2025-05-09 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 17,488,531 | 90,320,838 | 1.37% |
| 2025-05-08 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | qfq | 10,656,775 | 54,361,094 | -0.58% |
| 2025-05-07 | 5.14 | 5.17 | 5.09 | 5.13 | 5.13 | qfq | 15,855,399 | 81,361,277 | 0.00% |
| 2025-05-06 | 5.05 | 5.14 | 5.00 | 5.13 | 5.13 | qfq | 22,321,479 | 113,204,070 | 1.58% |
| 2025-04-30 | 5.00 | 5.13 | 4.96 | 5.05 | 5.05 | qfq | 40,324,291 | 203,647,971 | 2.23% |
| 2025-04-29 | 4.69 | 4.94 | 4.69 | 4.94 | 4.94 | qfq | 17,472,968 | 85,414,237 | 10.02% |
| 2025-04-28 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | qfq | 7,445,180 | 33,573,036 | -2.39% |
| 2025-04-25 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | qfq | 4,504,873 | 20,716,796 | 0.00% |
| 2025-04-24 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | qfq | 4,730,046 | 21,770,676 | -0.22% |
| 2025-04-23 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | qfq | 6,428,880 | 29,708,333 | -0.43% |
| 2025-04-22 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 5,090,479 | 23,553,671 | 0.65% |
| 2025-04-21 | 4.55 | 4.60 | 4.53 | 4.60 | 4.60 | qfq | 3,958,941 | 18,140,934 | 0.66% |
| 2025-04-18 | 4.57 | 4.60 | 4.53 | 4.57 | 4.57 | qfq | 4,125,812 | 18,834,654 | -0.22% |
| 2025-04-17 | 4.52 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 6,173,567 | 28,296,349 | 1.33% |
| 2025-04-16 | 4.63 | 4.63 | 4.47 | 4.52 | 4.52 | qfq | 7,535,594 | 34,162,518 | -2.38% |
| 2025-04-15 | 4.67 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 4,759,091 | 22,062,224 | -1.07% |
| 2025-04-14 | 4.59 | 4.68 | 4.58 | 4.68 | 4.68 | qfq | 7,508,222 | 34,870,725 | 2.63% |
| 2025-04-11 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 6,792,107 | 31,097,771 | -0.65% |
| 2025-04-10 | 4.57 | 4.65 | 4.56 | 4.59 | 4.59 | qfq | 12,654,265 | 58,328,848 | 1.55% |
| 2025-04-09 | 4.43 | 4.55 | 4.26 | 4.52 | 4.52 | qfq | 11,947,185 | 52,712,696 | 0.67% |
| 2025-04-08 | 4.54 | 4.63 | 4.38 | 4.49 | 4.49 | qfq | 14,728,951 | 66,296,572 | -1.32% |
| 2025-04-07 | 4.89 | 4.89 | 4.55 | 4.55 | 4.55 | qfq | 16,913,103 | 78,337,575 | -9.90% |
| 2025-04-03 | 5.03 | 5.13 | 5.01 | 5.05 | 5.05 | qfq | 8,353,814 | 42,322,290 | -0.59% |
| 2025-04-02 | 5.10 | 5.12 | 5.06 | 5.08 | 5.08 | qfq | 4,882,954 | 24,854,071 | -0.78% |
| 2025-04-01 | 4.95 | 5.16 | 4.95 | 5.12 | 5.12 | qfq | 11,779,237 | 60,183,303 | 3.43% |
| 2025-03-31 | 5.06 | 5.07 | 4.92 | 4.95 | 4.95 | qfq | 8,151,366 | 40,609,452 | -2.37% |
| 2025-03-28 | 5.13 | 5.14 | 5.06 | 5.07 | 5.07 | qfq | 5,675,192 | 28,898,722 | -1.17% |
| 2025-03-27 | 5.15 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 6,977,696 | 35,726,049 | -0.39% |
| 2025-03-26 | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 7,387,028 | 37,965,108 | 1.18% |
| 2025-03-25 | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | qfq | 5,827,444 | 29,556,883 | 0.79% |
| 2025-03-24 | 5.13 | 5.15 | 5.00 | 5.05 | 5.05 | qfq | 10,674,919 | 54,112,050 | -1.75% |
| 2025-03-21 | 5.20 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 8,732,348 | 45,196,888 | -1.34% |
| 2025-03-20 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | qfq | 6,145,674 | 32,067,940 | -0.38% |
| 2025-03-19 | 5.25 | 5.30 | 5.22 | 5.23 | 5.23 | qfq | 8,845,490 | 46,496,246 | -0.38% |
| 2025-03-18 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | qfq | 9,318,608 | 48,892,078 | 0.57% |
| 2025-03-17 | 5.23 | 5.24 | 5.20 | 5.22 | 5.22 | qfq | 8,649,598 | 45,129,876 | -0.19% |
| 2025-03-14 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | qfq | 11,721,185 | 61,058,245 | 0.77% |
| 2025-03-13 | 5.23 | 5.24 | 5.12 | 5.19 | 5.19 | qfq | 11,872,759 | 61,414,179 | -0.95% |
| 2025-03-12 | 5.24 | 5.25 | 5.20 | 5.24 | 5.24 | qfq | 9,686,297 | 50,614,049 | 0.00% |
| 2025-03-11 | 5.26 | 5.27 | 5.19 | 5.24 | 5.24 | qfq | 13,635,189 | 71,205,012 | -1.69% |
| 2025-03-10 | 5.29 | 5.38 | 5.29 | 5.33 | 5.33 | qfq | 20,721,536 | 110,580,081 | 1.72% |
| 2025-03-07 | 5.27 | 5.32 | 5.20 | 5.24 | 5.24 | qfq | 15,339,999 | 80,484,485 | -0.76% |
| 2025-03-06 | 5.29 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 17,260,926 | 90,646,676 | 0.57% |
| 2025-03-05 | 5.32 | 5.39 | 5.22 | 5.25 | 5.25 | qfq | 19,582,607 | 103,137,490 | -1.13% |
| 2025-03-04 | 5.35 | 5.36 | 5.26 | 5.31 | 5.31 | qfq | 23,491,562 | 124,445,238 | -1.30% |
| 2025-03-03 | 5.49 | 5.50 | 5.30 | 5.38 | 5.38 | qfq | 52,409,925 | 282,690,009 | -2.36% |
| 2025-02-28 | 5.10 | 5.51 | 5.10 | 5.51 | 5.51 | qfq | 43,200,113 | 233,517,976 | 9.98% |
| 2025-02-27 | 5.02 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 8,359,785 | 41,742,811 | -0.20% |
| 2025-02-26 | 5.03 | 5.07 | 4.98 | 5.02 | 5.02 | qfq | 7,515,154 | 37,694,179 | 0.00% |
| 2025-02-25 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 6,419,697 | 32,359,947 | -1.38% |
| 2025-02-24 | 5.06 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 7,499,792 | 38,195,848 | 0.00% |
| 2025-02-21 | 5.11 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 7,961,634 | 40,598,548 | -1.17% |
| 2025-02-20 | 5.08 | 5.20 | 5.05 | 5.15 | 5.15 | qfq | 8,744,280 | 45,034,535 | 1.78% |
| 2025-02-19 | 5.02 | 5.12 | 4.97 | 5.06 | 5.06 | qfq | 7,768,973 | 39,233,092 | 1.00% |
| 2025-02-18 | 5.18 | 5.18 | 4.99 | 5.01 | 5.01 | qfq | 9,054,959 | 45,901,526 | -3.28% |
| 2025-02-17 | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | qfq | 10,549,545 | 54,700,548 | 1.17% |
| 2025-02-14 | 5.04 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 9,672,431 | 49,331,317 | 1.79% |
| 2025-02-13 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | qfq | 5,906,877 | 29,657,838 | 0.40% |
| 2025-02-12 | 4.99 | 5.02 | 4.96 | 5.01 | 5.01 | qfq | 7,321,205 | 36,530,726 | 0.80% |
| 2025-02-11 | 5.01 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 6,511,346 | 32,287,955 | -0.80% |
| 2025-02-10 | 4.90 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 9,502,577 | 47,204,399 | 2.45% |
| 2025-02-07 | 4.79 | 4.91 | 4.78 | 4.89 | 4.89 | qfq | 9,671,765 | 47,069,595 | 1.88% |
| 2025-02-06 | 4.80 | 4.80 | 4.71 | 4.80 | 4.80 | qfq | 7,297,036 | 34,711,933 | 0.00% |
| 2025-02-05 | 4.77 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 4,460,122 | 21,384,836 | 0.84% |
| 2025-01-27 | 4.76 | 4.83 | 4.74 | 4.76 | 4.76 | qfq | 6,845,633 | 32,778,766 | 0.00% |
| 2025-01-24 | 4.74 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 5,421,756 | 25,746,769 | 0.00% |
| 2025-01-23 | 4.82 | 4.85 | 4.75 | 4.76 | 4.76 | qfq | 5,324,993 | 25,613,882 | 0.42% |
| 2025-01-22 | 4.79 | 4.81 | 4.74 | 4.74 | 4.74 | qfq | 4,428,273 | 21,089,603 | -1.86% |
| 2025-01-21 | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | qfq | 5,124,121 | 24,767,899 | -1.02% |
| 2025-01-20 | 4.85 | 4.91 | 4.82 | 4.88 | 4.88 | qfq | 5,463,510 | 26,618,910 | 0.62% |
| 2025-01-17 | 4.86 | 4.91 | 4.80 | 4.85 | 4.85 | qfq | 7,909,601 | 38,325,901 | -0.21% |
| 2025-01-16 | 4.85 | 4.92 | 4.82 | 4.86 | 4.86 | qfq | 6,087,483 | 29,679,525 | 0.83% |
| 2025-01-15 | 4.87 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 6,742,873 | 32,545,954 | -1.03% |
| 2025-01-14 | 4.78 | 4.87 | 4.77 | 4.87 | 4.87 | qfq | 6,487,475 | 31,353,358 | 2.10% |
| 2025-01-13 | 4.70 | 4.77 | 4.67 | 4.77 | 4.77 | qfq | 4,926,986 | 23,333,513 | 0.63% |
| 2025-01-10 | 4.86 | 4.91 | 4.73 | 4.74 | 4.74 | qfq | 7,188,381 | 34,554,980 | -2.67% |
| 2025-01-09 | 4.93 | 4.94 | 4.86 | 4.87 | 4.87 | qfq | 5,708,991 | 27,947,089 | -1.62% |
| 2025-01-08 | 4.97 | 4.99 | 4.82 | 4.95 | 4.95 | qfq | 6,412,616 | 31,499,804 | -0.20% |
| 2025-01-07 | 4.97 | 4.98 | 4.88 | 4.96 | 4.96 | qfq | 7,064,383 | 34,860,178 | -0.20% |
| 2025-01-06 | 4.87 | 5.01 | 4.80 | 4.97 | 4.97 | qfq | 8,394,364 | 41,354,800 | 1.84% |
| 2025-01-03 | 5.02 | 5.04 | 4.86 | 4.88 | 4.88 | qfq | 8,095,496 | 40,123,442 | -2.40% |
| 2025-01-02 | 5.13 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 7,484,979 | 37,897,261 | -2.53% |
| 2024-12-31 | 5.21 | 5.25 | 5.12 | 5.13 | 5.13 | qfq | 5,699,948 | 29,541,775 | -1.54% |
| 2024-12-30 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 6,211,531 | 32,355,097 | -1.33% |
| 2024-12-27 | 5.20 | 5.33 | 5.18 | 5.28 | 5.28 | qfq | 8,109,152 | 42,770,506 | 1.54% |
| 2024-12-26 | 5.20 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 5,235,748 | 27,292,605 | -0.38% |
| 2024-12-25 | 5.30 | 5.32 | 5.17 | 5.22 | 5.22 | qfq | 7,783,191 | 40,637,452 | -1.14% |
| 2024-12-24 | 5.33 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 8,247,915 | 43,621,002 | -0.75% |
| 2024-12-23 | 5.52 | 5.53 | 5.31 | 5.32 | 5.32 | qfq | 11,217,777 | 60,424,759 | -3.45% |
| 2024-12-20 | 5.52 | 5.56 | 5.49 | 5.51 | 5.51 | qfq | 6,131,027 | 33,824,385 | -0.18% |
| 2024-12-19 | 5.55 | 5.57 | 5.46 | 5.52 | 5.52 | qfq | 8,238,940 | 45,392,483 | -1.08% |
| 2024-12-18 | 5.55 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 6,617,611 | 36,989,160 | -0.36% |
| 2024-12-17 | 5.82 | 5.84 | 5.58 | 5.60 | 5.60 | qfq | 13,752,923 | 77,871,868 | -3.61% |
| 2024-12-16 | 5.80 | 5.92 | 5.78 | 5.81 | 5.81 | qfq | 11,111,420 | 65,037,166 | 0.87% |
| 2024-12-13 | 5.88 | 5.89 | 5.75 | 5.76 | 5.76 | qfq | 10,910,419 | 63,301,883 | -2.37% |
| 2024-12-12 | 5.84 | 5.90 | 5.81 | 5.90 | 5.90 | qfq | 10,095,270 | 59,294,565 | 1.20% |
| 2024-12-11 | 5.77 | 5.88 | 5.77 | 5.83 | 5.83 | qfq | 9,631,569 | 56,151,185 | 1.04% |
| 2024-12-10 | 5.98 | 6.00 | 5.74 | 5.77 | 5.77 | qfq | 13,891,753 | 81,226,723 | -1.03% |
| 2024-12-09 | 5.80 | 5.89 | 5.76 | 5.83 | 5.83 | qfq | 12,772,169 | 74,454,995 | 0.69% |
| 2024-12-06 | 5.69 | 5.79 | 5.64 | 5.79 | 5.79 | qfq | 11,261,472 | 64,557,959 | 1.94% |
| 2024-12-05 | 5.64 | 5.69 | 5.61 | 5.68 | 5.68 | qfq | 7,112,312 | 40,224,486 | 1.43% |
| 2024-12-04 | 5.74 | 5.75 | 5.58 | 5.60 | 5.60 | qfq | 10,391,558 | 58,804,716 | -2.78% |
| 2024-12-03 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | qfq | 11,688,720 | 66,918,103 | 0.88% |
| 2024-12-02 | 5.60 | 5.74 | 5.58 | 5.71 | 5.71 | qfq | 16,214,291 | 92,200,004 | 2.33% |
| 2024-11-29 | 5.54 | 5.59 | 5.46 | 5.58 | 5.58 | qfq | 10,993,461 | 60,962,307 | 0.36% |
| 2024-11-28 | 5.49 | 5.58 | 5.48 | 5.56 | 5.56 | qfq | 9,273,800 | 51,481,890 | 1.09% |
| 2024-11-27 | 5.43 | 5.50 | 5.32 | 5.50 | 5.50 | qfq | 8,858,200 | 47,782,058 | 0.73% |
| 2024-11-26 | 5.44 | 5.55 | 5.42 | 5.46 | 5.46 | qfq | 7,689,800 | 42,184,597 | 0.18% |
| 2024-11-25 | 5.40 | 5.47 | 5.37 | 5.45 | 5.45 | qfq | 7,526,626 | 40,804,338 | 1.49% |
| 2024-11-22 | 5.58 | 5.64 | 5.37 | 5.37 | 5.37 | qfq | 12,224,665 | 67,120,537 | -4.45% |
| 2024-11-21 | 5.63 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 8,485,800 | 47,489,376 | -0.35% |
| 2024-11-20 | 5.48 | 5.64 | 5.43 | 5.64 | 5.64 | qfq | 14,645,439 | 81,975,364 | 3.30% |
| 2024-11-19 | 5.36 | 5.49 | 5.33 | 5.46 | 5.46 | qfq | 8,856,112 | 47,931,648 | 1.49% |
| 2024-11-18 | 5.37 | 5.53 | 5.33 | 5.38 | 5.38 | qfq | 15,592,400 | 84,835,101 | 0.94% |
| 2024-11-15 | 5.40 | 5.46 | 5.33 | 5.33 | 5.33 | qfq | 8,891,026 | 48,025,020 | -1.66% |
| 2024-11-14 | 5.59 | 5.59 | 5.41 | 5.42 | 5.42 | qfq | 9,789,694 | 53,663,514 | -2.87% |
| 2024-11-13 | 5.69 | 5.75 | 5.51 | 5.58 | 5.58 | qfq | 12,561,356 | 70,358,449 | -2.11% |
| 2024-11-12 | 5.62 | 5.80 | 5.62 | 5.70 | 5.70 | qfq | 18,282,279 | 104,678,434 | 1.42% |
| 2024-11-11 | 5.61 | 5.65 | 5.49 | 5.62 | 5.62 | qfq | 13,178,761 | 73,557,863 | 0.36% |
| 2024-11-08 | 5.66 | 5.71 | 5.57 | 5.60 | 5.60 | qfq | 14,488,460 | 81,447,182 | -0.36% |
| 2024-11-07 | 5.41 | 5.64 | 5.39 | 5.62 | 5.62 | qfq | 19,753,012 | 109,901,035 | 3.88% |
| 2024-11-06 | 5.42 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 13,843,706 | 75,015,007 | 0.37% |
| 2024-11-05 | 5.36 | 5.42 | 5.32 | 5.39 | 5.39 | qfq | 11,934,761 | 64,179,455 | 0.94% |
| 2024-11-04 | 5.33 | 5.39 | 5.31 | 5.34 | 5.34 | qfq | 8,740,250 | 46,690,567 | -0.37% |
| 2024-11-01 | 5.44 | 5.51 | 5.31 | 5.36 | 5.36 | qfq | 11,277,800 | 60,875,618 | -1.83% |
| 2024-10-31 | 5.42 | 5.53 | 5.40 | 5.46 | 5.46 | qfq | 9,181,637 | 50,265,027 | 0.55% |
| 2024-10-30 | 5.34 | 5.47 | 5.30 | 5.43 | 5.43 | qfq | 9,427,277 | 50,976,286 | 0.37% |
| 2024-10-29 | 5.62 | 5.65 | 5.39 | 5.41 | 5.41 | qfq | 13,264,700 | 72,572,398 | -3.74% |
| 2024-10-28 | 5.48 | 5.62 | 5.44 | 5.62 | 5.62 | qfq | 13,167,057 | 73,330,875 | 2.74% |
| 2024-10-25 | 5.31 | 5.48 | 5.28 | 5.47 | 5.47 | qfq | 10,272,250 | 55,549,776 | 3.40% |
| 2024-10-24 | 5.24 | 5.36 | 5.22 | 5.29 | 5.29 | qfq | 7,923,876 | 42,035,560 | 0.57% |
| 2024-10-23 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | qfq | 10,181,069 | 53,588,802 | 0.57% |
| 2024-10-22 | 5.08 | 5.25 | 5.07 | 5.23 | 5.23 | qfq | 12,917,770 | 66,976,527 | 3.16% |
| 2024-10-21 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 11,603,286 | 58,918,104 | 0.00% |
| 2024-10-18 | 4.99 | 5.14 | 4.95 | 5.07 | 5.07 | qfq | 10,912,539 | 54,951,153 | 1.60% |
| 2024-10-17 | 5.08 | 5.14 | 4.99 | 4.99 | 4.99 | qfq | 8,790,200 | 44,404,808 | -1.19% |
| 2024-10-16 | 5.01 | 5.11 | 4.99 | 5.05 | 5.05 | qfq | 7,637,905 | 38,639,467 | -0.59% |
| 2024-10-15 | 5.12 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 9,205,364 | 47,221,985 | -1.36% |
| 2024-10-14 | 5.15 | 5.19 | 5.05 | 5.15 | 5.15 | qfq | 11,862,018 | 60,707,799 | 0.59% |
| 2024-10-11 | 5.35 | 5.35 | 5.07 | 5.12 | 5.12 | qfq | 12,893,656 | 66,590,059 | -4.30% |
| 2024-10-10 | 5.35 | 5.53 | 5.30 | 5.35 | 5.35 | qfq | 16,036,347 | 86,625,960 | 1.13% |
| 2024-10-09 | 5.65 | 5.65 | 5.27 | 5.29 | 5.29 | qfq | 25,009,899 | 136,060,266 | -6.87% |
| 2024-10-08 | 5.85 | 5.85 | 5.43 | 5.68 | 5.68 | qfq | 37,845,135 | 214,547,219 | 6.77% |
| 2024-09-30 | 5.03 | 5.38 | 4.97 | 5.32 | 5.32 | qfq | 34,799,170 | 181,346,124 | 8.79% |
| 2024-09-27 | 4.80 | 5.02 | 4.76 | 4.89 | 4.89 | qfq | 16,797,143 | 81,845,028 | 2.95% |
| 2024-09-26 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | qfq | 11,544,047 | 54,178,384 | 2.37% |
| 2024-09-25 | 4.58 | 4.72 | 4.58 | 4.64 | 4.64 | qfq | 12,935,415 | 60,387,109 | 2.43% |
| 2024-09-24 | 4.40 | 4.54 | 4.38 | 4.53 | 4.53 | qfq | 6,566,702 | 29,445,253 | 2.95% |
| 2024-09-23 | 4.33 | 4.43 | 4.30 | 4.40 | 4.40 | qfq | 6,427,310 | 28,160,571 | 1.62% |
| 2024-09-20 | 4.37 | 4.40 | 4.32 | 4.33 | 4.33 | qfq | 6,376,245 | 27,755,665 | -1.37% |
| 2024-09-19 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | qfq | 8,473,200 | 36,686,538 | 3.29% |
| 2024-09-18 | 4.35 | 4.41 | 4.17 | 4.25 | 4.25 | qfq | 11,432,645 | 48,525,275 | -4.28% |
| 2024-09-13 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | qfq | 3,712,500 | 16,567,812 | -1.33% |
| 2024-09-12 | 4.50 | 4.56 | 4.48 | 4.50 | 4.50 | qfq | 4,043,764 | 18,304,949 | 0.00% |
| 2024-09-11 | 4.50 | 4.58 | 4.47 | 4.50 | 4.50 | qfq | 5,385,071 | 24,319,798 | -0.44% |
| 2024-09-10 | 4.54 | 4.58 | 4.44 | 4.52 | 4.52 | qfq | 5,476,107 | 24,647,969 | -0.44% |
| 2024-09-09 | 4.50 | 4.61 | 4.49 | 4.54 | 4.54 | qfq | 5,831,100 | 26,614,674 | 0.67% |
| 2024-09-06 | 4.58 | 4.59 | 4.50 | 4.51 | 4.51 | qfq | 3,956,799 | 17,978,604 | -1.10% |
| 2024-09-05 | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | qfq | 4,183,316 | 19,092,957 | 0.22% |
| 2024-09-04 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | qfq | 4,664,770 | 21,244,641 | 0.66% |
| 2024-09-03 | 4.51 | 4.56 | 4.49 | 4.52 | 4.52 | qfq | 5,422,500 | 24,522,433 | -0.22% |
| 2024-09-02 | 4.49 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 6,299,773 | 28,712,827 | 0.67% |
| 2024-08-30 | 4.45 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 5,626,400 | 25,363,503 | 1.12% |
| 2024-08-29 | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | qfq | 4,408,156 | 19,476,209 | 1.60% |
| 2024-08-28 | 4.35 | 4.44 | 4.28 | 4.38 | 4.38 | qfq | 3,473,656 | 15,180,905 | 0.69% |
| 2024-08-27 | 4.35 | 4.42 | 4.33 | 4.35 | 4.35 | qfq | 3,130,512 | 13,690,368 | 0.00% |
| 2024-08-26 | 4.30 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 3,507,097 | 15,199,132 | 1.40% |
| 2024-08-23 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 4,201,200 | 18,043,171 | -1.61% |
| 2024-08-22 | 4.42 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 3,483,015 | 15,294,305 | -1.58% |
| 2024-08-21 | 4.45 | 4.48 | 4.40 | 4.43 | 4.43 | qfq | 3,958,500 | 17,541,613 | -0.89% |
| 2024-08-20 | 4.53 | 4.54 | 4.45 | 4.47 | 4.47 | qfq | 4,047,980 | 18,151,640 | -1.32% |
| 2024-08-19 | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | qfq | 4,451,880 | 20,236,165 | -1.31% |
| 2024-08-16 | 4.54 | 4.61 | 4.51 | 4.59 | 4.59 | qfq | 5,114,980 | 23,348,414 | 1.10% |
| 2024-08-15 | 4.53 | 4.58 | 4.49 | 4.54 | 4.54 | qfq | 4,382,085 | 19,899,242 | 0.22% |
| 2024-08-14 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 4,567,724 | 20,767,682 | -1.74% |
| 2024-08-13 | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | qfq | 5,481,714 | 25,135,690 | 0.44% |
| 2024-08-12 | 4.54 | 4.66 | 4.52 | 4.59 | 4.59 | qfq | 5,749,400 | 26,461,728 | 0.88% |
| 2024-08-09 | 4.62 | 4.64 | 4.55 | 4.55 | 4.55 | qfq | 5,421,700 | 24,897,764 | -1.09% |
| 2024-08-08 | 4.50 | 4.63 | 4.49 | 4.60 | 4.60 | qfq | 6,641,000 | 30,483,326 | 1.55% |
| 2024-08-07 | 4.55 | 4.56 | 4.48 | 4.53 | 4.53 | qfq | 3,954,419 | 17,866,601 | -0.44% |
| 2024-08-06 | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 6,880,019 | 30,950,290 | 3.41% |
| 2024-08-05 | 4.49 | 4.55 | 4.40 | 4.40 | 4.40 | qfq | 6,407,602 | 28,754,144 | -1.57% |
| 2024-08-02 | 4.42 | 4.55 | 4.41 | 4.47 | 4.47 | qfq | 6,245,328 | 28,132,159 | 0.45% |
| 2024-08-01 | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 4,307,820 | 19,234,083 | 0.00% |
| 2024-07-31 | 4.32 | 4.46 | 4.29 | 4.45 | 4.45 | qfq | 6,136,722 | 27,088,269 | 3.25% |
| 2024-07-30 | 4.24 | 4.32 | 4.23 | 4.31 | 4.31 | qfq | 3,346,067 | 14,348,072 | 1.41% |
| 2024-07-29 | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | qfq | 3,250,100 | 13,829,684 | -0.47% |
| 2024-07-26 | 4.25 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 3,648,216 | 15,582,647 | 0.71% |
| 2024-07-25 | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 3,907,900 | 16,484,952 | 0.71% |
| 2024-07-24 | 4.29 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 5,052,969 | 21,450,837 | -2.55% |
| 2024-07-23 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | qfq | 5,190,487 | 22,750,775 | -1.37% |
| 2024-07-22 | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 4,243,484 | 18,576,935 | 0.00% |
| 2024-07-19 | 4.38 | 4.42 | 4.32 | 4.38 | 4.38 | qfq | 5,118,619 | 22,405,712 | 0.00% |
| 2024-07-18 | 4.34 | 4.39 | 4.28 | 4.38 | 4.38 | qfq | 6,044,798 | 26,187,869 | 0.92% |
| 2024-07-17 | 4.35 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 5,384,400 | 23,350,063 | -0.23% |
| 2024-07-16 | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | qfq | 3,858,202 | 16,766,491 | -0.23% |
| 2024-07-15 | 4.43 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 4,685,443 | 20,500,501 | -1.58% |
| 2024-07-12 | 4.41 | 4.48 | 4.40 | 4.43 | 4.43 | qfq | 5,698,633 | 25,335,817 | 0.00% |
| 2024-07-11 | 4.28 | 4.46 | 4.28 | 4.43 | 4.43 | qfq | 10,002,522 | 44,074,464 | 4.73% |
| 2024-07-10 | 4.21 | 4.30 | 4.17 | 4.23 | 4.23 | qfq | 4,886,720 | 20,723,416 | -0.24% |
| 2024-07-09 | 4.24 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 7,017,788 | 29,451,118 | 0.00% |
| 2024-07-08 | 4.37 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 5,580,900 | 23,860,767 | -3.20% |
| 2024-07-05 | 4.25 | 4.40 | 4.23 | 4.38 | 4.38 | qfq | 6,749,100 | 29,216,215 | 2.58% |
| 2024-07-04 | 4.41 | 4.42 | 4.26 | 4.27 | 4.27 | qfq | 6,534,400 | 28,150,157 | -2.73% |
| 2024-07-03 | 4.40 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 4,892,716 | 21,582,504 | -0.23% |
| 2024-07-02 | 4.38 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 6,363,504 | 28,074,644 | 0.69% |
| 2024-07-01 | 4.34 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 5,196,489 | 22,525,528 | 1.16% |
| 2024-06-28 | 4.36 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 6,910,700 | 30,138,493 | -0.69% |
| 2024-06-27 | 4.48 | 4.49 | 4.31 | 4.35 | 4.35 | qfq | 9,638,949 | 42,298,400 | -2.90% |
| 2024-06-26 | 4.27 | 4.48 | 4.27 | 4.48 | 4.48 | qfq | 8,362,171 | 36,855,986 | 4.19% |
| 2024-06-25 | 4.29 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 5,090,483 | 21,864,664 | 0.47% |
| 2024-06-24 | 4.39 | 4.40 | 4.26 | 4.28 | 4.28 | qfq | 7,845,500 | 33,849,011 | -2.95% |
| 2024-06-21 | 4.32 | 4.49 | 4.28 | 4.41 | 4.41 | qfq | 9,804,400 | 43,224,694 | 0.23% |
| 2024-06-20 | 4.46 | 4.67 | 4.39 | 4.40 | 4.40 | qfq | 15,609,728 | 70,074,279 | 0.92% |
| 2024-06-19 | 4.46 | 4.51 | 4.34 | 4.36 | 4.36 | qfq | 9,151,797 | 40,192,881 | -2.24% |
| 2024-06-18 | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 6,431,049 | 28,688,536 | 0.00% |
| 2024-06-17 | 4.53 | 4.59 | 4.44 | 4.46 | 4.46 | qfq | 8,696,044 | 39,219,873 | -2.19% |
| 2024-06-14 | 4.59 | 4.62 | 4.52 | 4.56 | 4.56 | qfq | 5,537,155 | 25,286,225 | -0.87% |
| 2024-06-13 | 4.67 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 6,074,771 | 28,059,564 | -1.50% |
| 2024-06-12 | 4.60 | 4.70 | 4.57 | 4.67 | 4.67 | qfq | 5,959,000 | 27,675,844 | 1.52% |
| 2024-06-11 | 4.65 | 4.68 | 4.51 | 4.60 | 4.60 | qfq | 9,057,466 | 41,548,200 | -0.65% |
| 2024-06-07 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 9,682,009 | 44,983,558 | 0.65% |
| 2024-06-06 | 4.89 | 4.89 | 4.54 | 4.60 | 4.60 | qfq | 17,849,095 | 83,289,029 | -5.35% |
| 2024-06-05 | 4.91 | 4.98 | 4.81 | 4.86 | 4.86 | qfq | 11,185,300 | 54,855,106 | -1.62% |
| 2024-06-04 | 4.91 | 4.96 | 4.83 | 4.94 | 4.94 | qfq | 11,190,727 | 54,777,196 | 0.00% |
| 2024-06-03 | 5.04 | 5.05 | 4.83 | 4.94 | 4.94 | qfq | 18,996,041 | 93,844,646 | -2.18% |
| 2024-05-31 | 5.15 | 5.22 | 5.04 | 5.05 | 5.05 | qfq | 18,873,700 | 96,041,301 | -2.32% |
| 2024-05-30 | 5.39 | 5.39 | 5.14 | 5.17 | 5.17 | qfq | 18,995,556 | 99,263,297 | -4.26% |
| 2024-05-29 | 5.63 | 5.66 | 5.32 | 5.40 | 5.40 | qfq | 36,082,453 | 196,422,261 | -4.09% |
| 2024-05-28 | 5.19 | 5.63 | 5.08 | 5.63 | 5.63 | qfq | 22,053,166 | 119,200,069 | 9.96% |
| 2024-05-27 | 5.17 | 5.21 | 5.08 | 5.12 | 5.12 | qfq | 6,873,000 | 35,214,398 | -0.78% |
| 2024-05-24 | 5.20 | 5.28 | 5.15 | 5.16 | 5.16 | qfq | 6,480,564 | 33,637,156 | -0.96% |
| 2024-05-23 | 5.32 | 5.34 | 5.20 | 5.21 | 5.21 | qfq | 8,053,638 | 42,287,107 | -2.07% |
| 2024-05-22 | 5.20 | 5.36 | 5.20 | 5.32 | 5.32 | qfq | 9,934,803 | 52,736,926 | 1.72% |
| 2024-05-21 | 5.30 | 5.34 | 5.21 | 5.23 | 5.23 | qfq | 13,189,473 | 69,166,708 | -1.32% |
| 2024-05-20 | 5.60 | 5.66 | 5.23 | 5.30 | 5.30 | qfq | 19,457,007 | 104,929,616 | -5.36% |
| 2024-05-17 | 5.61 | 5.65 | 5.54 | 5.60 | 5.60 | qfq | 5,838,320 | 32,643,479 | 0.00% |
| 2024-05-16 | 5.70 | 5.72 | 5.59 | 5.60 | 5.60 | qfq | 4,908,400 | 27,648,795 | 0.18% |
| 2024-05-15 | 5.63 | 5.64 | 5.58 | 5.59 | 5.59 | qfq | 6,200,400 | 34,752,378 | -1.06% |
| 2024-05-14 | 5.65 | 5.74 | 5.63 | 5.65 | 5.65 | qfq | 5,951,974 | 33,784,509 | 0.18% |
| 2024-05-13 | 5.74 | 5.76 | 5.61 | 5.64 | 5.64 | qfq | 8,908,969 | 50,487,045 | -1.74% |
| 2024-05-10 | 5.78 | 5.84 | 5.73 | 5.74 | 5.74 | qfq | 7,080,541 | 40,833,670 | -0.69% |
| 2024-05-09 | 5.76 | 5.84 | 5.71 | 5.78 | 5.78 | qfq | 7,973,885 | 46,124,716 | 1.05% |
| 2024-05-08 | 5.79 | 5.87 | 5.69 | 5.72 | 5.72 | qfq | 11,283,905 | 65,015,596 | -1.04% |
| 2024-05-07 | 5.79 | 5.84 | 5.69 | 5.78 | 5.78 | qfq | 8,199,441 | 47,136,470 | 0.00% |
| 2024-05-06 | 5.75 | 5.82 | 5.70 | 5.78 | 5.78 | qfq | 7,648,862 | 44,145,516 | 1.94% |
| 2024-04-30 | 5.55 | 5.69 | 5.53 | 5.67 | 5.67 | qfq | 9,580,102 | 54,066,822 | 2.16% |
| 2024-04-29 | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 11,365,569 | 62,240,970 | 0.73% |
| 2024-04-26 | 5.36 | 5.52 | 5.35 | 5.51 | 5.51 | qfq | 7,551,702 | 41,369,822 | 2.61% |
| 2024-04-25 | 5.21 | 5.44 | 5.16 | 5.37 | 5.37 | qfq | 7,265,195 | 38,750,641 | 2.68% |
| 2024-04-24 | 5.20 | 5.25 | 5.17 | 5.23 | 5.23 | qfq | 3,777,364 | 19,702,088 | 0.19% |
| 2024-04-23 | 5.14 | 5.26 | 5.14 | 5.22 | 5.22 | qfq | 5,590,841 | 29,091,870 | 0.77% |
| 2024-04-22 | 5.11 | 5.26 | 5.05 | 5.18 | 5.18 | qfq | 6,315,641 | 32,620,787 | 1.37% |
| 2024-04-19 | 5.15 | 5.22 | 5.09 | 5.11 | 5.11 | qfq | 5,236,900 | 26,964,989 | -0.97% |
| 2024-04-18 | 5.19 | 5.26 | 5.13 | 5.16 | 5.16 | qfq | 6,344,703 | 32,985,177 | -0.58% |
| 2024-04-17 | 5.04 | 5.20 | 5.03 | 5.19 | 5.19 | qfq | 6,468,286 | 33,293,711 | 3.59% |
| 2024-04-16 | 5.22 | 5.28 | 5.00 | 5.01 | 5.01 | qfq | 11,172,069 | 56,732,640 | -5.65% |
| 2024-04-15 | 5.40 | 5.48 | 5.23 | 5.31 | 5.31 | qfq | 9,985,930 | 53,352,518 | -2.57% |
| 2024-04-12 | 5.59 | 5.63 | 5.45 | 5.45 | 5.45 | qfq | 6,755,100 | 37,293,384 | -3.20% |
| 2024-04-11 | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | qfq | 5,454,267 | 30,745,772 | 0.72% |
| 2024-04-10 | 5.75 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 5,855,861 | 33,004,933 | -2.78% |
| 2024-04-09 | 5.63 | 5.75 | 5.60 | 5.75 | 5.75 | qfq | 5,615,353 | 31,869,678 | 2.50% |
| 2024-04-08 | 5.78 | 5.80 | 5.58 | 5.61 | 5.61 | qfq | 7,031,800 | 39,928,776 | -3.44% |
| 2024-04-03 | 5.87 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 6,290,712 | 36,588,023 | -0.68% |
| 2024-04-02 | 5.82 | 5.86 | 5.77 | 5.85 | 5.85 | qfq | 5,915,529 | 34,394,959 | 0.52% |
| 2024-04-01 | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | qfq | 6,017,252 | 34,751,817 | 1.39% |
| 2024-03-29 | 5.64 | 5.84 | 5.61 | 5.74 | 5.74 | qfq | 6,855,341 | 39,131,620 | 1.77% |
| 2024-03-28 | 5.55 | 5.70 | 5.50 | 5.64 | 5.64 | qfq | 8,113,700 | 45,671,468 | 1.62% |
| 2024-03-27 | 5.59 | 5.68 | 5.55 | 5.55 | 5.55 | qfq | 5,540,000 | 31,074,169 | -0.72% |
| 2024-03-26 | 5.62 | 5.67 | 5.51 | 5.59 | 5.59 | qfq | 5,786,631 | 32,360,297 | -0.53% |
| 2024-03-25 | 5.73 | 5.80 | 5.62 | 5.62 | 5.62 | qfq | 7,773,300 | 44,253,489 | -2.60% |
| 2024-03-22 | 5.94 | 6.00 | 5.72 | 5.77 | 5.77 | qfq | 9,661,600 | 55,970,234 | -2.86% |
| 2024-03-21 | 5.91 | 5.99 | 5.86 | 5.94 | 5.94 | qfq | 11,325,900 | 67,303,688 | 0.34% |
| 2024-03-20 | 5.76 | 5.98 | 5.71 | 5.92 | 5.92 | qfq | 13,373,028 | 78,414,382 | 2.78% |
| 2024-03-19 | 5.75 | 5.79 | 5.71 | 5.76 | 5.76 | qfq | 9,347,500 | 53,798,783 | 1.59% |
| 2024-03-18 | 5.60 | 5.67 | 5.57 | 5.67 | 5.67 | qfq | 7,449,976 | 42,001,801 | 1.80% |
| 2024-03-15 | 5.52 | 5.57 | 5.48 | 5.57 | 5.57 | qfq | 6,272,145 | 34,641,943 | 0.72% |
| 2024-03-14 | 5.52 | 5.62 | 5.46 | 5.53 | 5.53 | qfq | 10,572,075 | 58,644,719 | 1.28% |
| 2024-03-13 | 5.47 | 5.49 | 5.38 | 5.46 | 5.46 | qfq | 6,028,700 | 32,769,536 | -0.18% |
| 2024-03-12 | 5.38 | 5.47 | 5.36 | 5.47 | 5.47 | qfq | 8,723,342 | 47,419,024 | 2.63% |
| 2024-03-11 | 5.15 | 5.33 | 5.12 | 5.33 | 5.33 | qfq | 8,203,245 | 43,062,606 | 3.50% |
| 2024-03-08 | 5.17 | 5.22 | 5.10 | 5.15 | 5.15 | qfq | 6,157,778 | 31,642,290 | -0.19% |
| 2024-03-07 | 5.25 | 5.28 | 5.16 | 5.16 | 5.16 | qfq | 7,189,100 | 37,503,003 | -1.53% |
| 2024-03-06 | 5.27 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 6,727,796 | 35,241,518 | -0.38% |
| 2024-03-05 | 5.36 | 5.36 | 5.23 | 5.26 | 5.26 | qfq | 7,595,099 | 40,089,875 | -2.05% |
| 2024-03-04 | 5.41 | 5.45 | 5.31 | 5.37 | 5.37 | qfq | 8,157,556 | 43,751,345 | -0.56% |
| 2024-03-01 | 5.41 | 5.45 | 5.34 | 5.40 | 5.40 | qfq | 11,242,394 | 60,487,067 | -0.18% |
| 2024-02-29 | 5.25 | 5.44 | 5.24 | 5.41 | 5.41 | qfq | 11,323,824 | 60,721,826 | 2.46% |
| 2024-02-28 | 5.56 | 5.71 | 5.28 | 5.28 | 5.28 | qfq | 16,392,462 | 90,396,482 | -5.04% |
| 2024-02-27 | 5.47 | 5.56 | 5.40 | 5.56 | 5.56 | qfq | 8,204,900 | 45,186,894 | 1.09% |
| 2024-02-26 | 5.41 | 5.61 | 5.38 | 5.50 | 5.50 | qfq | 13,066,026 | 72,082,117 | 1.66% |
| 2024-02-23 | 5.35 | 5.42 | 5.30 | 5.41 | 5.41 | qfq | 8,091,800 | 43,374,979 | 1.50% |
| 2024-02-22 | 5.32 | 5.42 | 5.25 | 5.33 | 5.33 | qfq | 9,200,400 | 48,952,262 | 1.91% |
| 2024-02-21 | 5.15 | 5.37 | 5.10 | 5.23 | 5.23 | qfq | 8,544,119 | 44,920,567 | 0.77% |
| 2024-02-20 | 5.15 | 5.24 | 5.07 | 5.19 | 5.19 | qfq | 7,557,329 | 39,091,607 | 0.00% |
| 2024-02-19 | 5.00 | 5.28 | 5.00 | 5.19 | 5.19 | qfq | 18,165,732 | 93,780,536 | 4.64% |
| 2024-02-08 | 4.62 | 5.01 | 4.55 | 4.96 | 4.96 | qfq | 21,549,996 | 102,639,781 | 9.01% |
| 2024-02-07 | 4.66 | 4.73 | 4.48 | 4.55 | 4.55 | qfq | 16,787,019 | 77,369,530 | -2.36% |
| 2024-02-06 | 4.46 | 4.80 | 4.26 | 4.66 | 4.66 | qfq | 19,794,673 | 89,464,332 | 2.87% |
| 2024-02-05 | 4.98 | 5.02 | 4.53 | 4.53 | 4.53 | qfq | 20,884,606 | 96,691,550 | -9.94% |
| 2024-02-02 | 5.38 | 5.46 | 4.87 | 5.03 | 5.03 | qfq | 16,308,520 | 83,729,765 | -6.51% |
| 2024-02-01 | 5.33 | 5.51 | 5.28 | 5.38 | 5.38 | qfq | 13,061,656 | 70,511,315 | 0.75% |
| 2024-01-31 | 5.57 | 5.65 | 5.33 | 5.34 | 5.34 | qfq | 13,185,273 | 72,106,703 | -5.49% |
| 2024-01-30 | 5.75 | 5.86 | 5.64 | 5.65 | 5.65 | qfq | 6,199,916 | 35,667,318 | -2.75% |
| 2024-01-29 | 5.97 | 6.04 | 5.78 | 5.81 | 5.81 | qfq | 7,674,600 | 45,039,089 | -2.68% |
| 2024-01-26 | 5.92 | 6.10 | 5.92 | 5.97 | 5.97 | qfq | 10,031,318 | 60,322,764 | 1.19% |
| 2024-01-25 | 5.69 | 5.90 | 5.67 | 5.90 | 5.90 | qfq | 8,500,462 | 49,404,783 | 3.33% |
| 2024-01-24 | 5.62 | 5.72 | 5.49 | 5.71 | 5.71 | qfq | 9,345,626 | 52,537,566 | 1.78% |
| 2024-01-23 | 5.65 | 5.67 | 5.48 | 5.61 | 5.61 | qfq | 10,205,012 | 57,054,920 | -1.06% |
| 2024-01-22 | 6.04 | 6.11 | 5.62 | 5.67 | 5.67 | qfq | 13,118,841 | 76,688,246 | -6.13% |
| 2024-01-19 | 6.08 | 6.17 | 6.02 | 6.04 | 6.04 | qfq | 7,171,994 | 43,635,845 | -0.82% |
| 2024-01-18 | 6.28 | 6.31 | 5.92 | 6.09 | 6.09 | qfq | 16,782,337 | 101,440,810 | -3.03% |
| 2024-01-17 | 6.45 | 6.47 | 6.28 | 6.28 | 6.28 | qfq | 7,860,624 | 50,061,728 | -2.79% |
| 2024-01-16 | 6.53 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 6,684,418 | 43,175,871 | -1.37% |
| 2024-01-15 | 6.52 | 6.60 | 6.43 | 6.55 | 6.55 | qfq | 6,238,962 | 40,830,687 | 0.31% |
| 2024-01-12 | 6.56 | 6.64 | 6.51 | 6.53 | 6.53 | qfq | 9,200,719 | 60,454,280 | -0.61% |
| 2024-01-11 | 6.45 | 6.59 | 6.42 | 6.57 | 6.57 | qfq | 8,961,705 | 58,451,310 | 2.18% |
| 2024-01-10 | 6.46 | 6.53 | 6.36 | 6.43 | 6.43 | qfq | 8,810,237 | 56,837,560 | -0.62% |
| 2024-01-09 | 6.47 | 6.58 | 6.39 | 6.47 | 6.47 | qfq | 12,937,063 | 83,661,687 | -0.31% |
| 2024-01-08 | 6.64 | 6.71 | 6.48 | 6.49 | 6.49 | qfq | 29,773,901 | 196,177,333 | -3.57% |
| 2024-01-05 | 6.75 | 7.29 | 6.67 | 6.73 | 6.73 | qfq | 31,320,236 | 216,310,854 | -0.59% |
| 2024-01-04 | 6.75 | 6.79 | 6.69 | 6.77 | 6.77 | qfq | 4,910,400 | 33,098,686 | 0.30% |
| 2024-01-03 | 6.69 | 6.80 | 6.67 | 6.75 | 6.75 | qfq | 6,280,100 | 42,397,584 | 0.75% |
| 2024-01-02 | 6.67 | 6.73 | 6.65 | 6.70 | 6.70 | qfq | 5,519,400 | 36,969,989 | 0.30% |
| 2023-12-29 | 6.57 | 6.70 | 6.56 | 6.68 | 6.68 | qfq | 5,828,777 | 38,685,544 | 1.52% |
| 2023-12-28 | 6.50 | 6.61 | 6.42 | 6.58 | 6.58 | qfq | 7,050,456 | 46,096,693 | 1.23% |
| 2023-12-27 | 6.48 | 6.52 | 6.42 | 6.50 | 6.50 | qfq | 4,527,900 | 29,323,518 | 0.31% |
| 2023-12-26 | 6.54 | 6.56 | 6.43 | 6.48 | 6.48 | qfq | 5,658,994 | 36,710,745 | -0.92% |
| 2023-12-25 | 6.57 | 6.62 | 6.48 | 6.54 | 6.54 | qfq | 6,193,900 | 40,462,716 | -1.06% |
| 2023-12-22 | 6.71 | 6.71 | 6.59 | 6.61 | 6.61 | qfq | 5,738,900 | 38,105,464 | -1.64% |
| 2023-12-21 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | qfq | 5,548,100 | 36,909,240 | 0.15% |
| 2023-12-20 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 4,589,500 | 30,908,458 | -0.59% |
| 2023-12-19 | 6.75 | 6.81 | 6.66 | 6.75 | 6.75 | qfq | 6,210,114 | 41,751,935 | -0.15% |
| 2023-12-18 | 6.80 | 6.87 | 6.75 | 6.76 | 6.76 | qfq | 5,187,124 | 35,297,375 | -0.88% |
| 2023-12-15 | 6.92 | 6.93 | 6.80 | 6.82 | 6.82 | qfq | 5,798,500 | 39,734,709 | -1.30% |
| 2023-12-14 | 7.03 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 4,755,443 | 33,009,229 | -0.86% |
| 2023-12-13 | 6.91 | 7.04 | 6.89 | 6.97 | 6.97 | qfq | 7,616,008 | 53,236,313 | 0.87% |
| 2023-12-12 | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | qfq | 6,577,900 | 45,515,812 | -1.00% |
| 2023-12-11 | 6.96 | 7.01 | 6.82 | 6.98 | 6.98 | qfq | 7,449,500 | 51,582,012 | -0.14% |
| 2023-12-08 | 7.05 | 7.07 | 6.96 | 6.99 | 6.99 | qfq | 7,890,501 | 55,298,368 | 0.00% |
| 2023-12-07 | 7.01 | 7.08 | 6.94 | 6.99 | 6.99 | qfq | 6,016,600 | 42,021,930 | -0.43% |
| 2023-12-06 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | qfq | 4,871,900 | 34,169,732 | 0.57% |
| 2023-12-05 | 7.07 | 7.10 | 6.97 | 6.98 | 6.98 | qfq | 6,966,577 | 48,885,777 | -1.27% |
| 2023-12-04 | 7.13 | 7.14 | 7.04 | 7.07 | 7.07 | qfq | 5,154,901 | 36,490,051 | -0.70% |
| 2023-12-01 | 7.10 | 7.14 | 7.08 | 7.12 | 7.12 | qfq | 4,093,603 | 29,110,453 | -0.14% |
| 2023-11-30 | 7.07 | 7.14 | 7.04 | 7.13 | 7.13 | qfq | 5,442,111 | 38,617,979 | 0.56% |
| 2023-11-29 | 7.17 | 7.19 | 7.07 | 7.09 | 7.09 | qfq | 7,911,248 | 56,347,329 | -0.98% |
| 2023-11-28 | 7.08 | 7.18 | 7.01 | 7.16 | 7.16 | qfq | 7,081,233 | 50,388,902 | 1.13% |
| 2023-11-27 | 7.20 | 7.23 | 7.07 | 7.08 | 7.08 | qfq | 8,239,618 | 58,555,045 | -1.53% |
| 2023-11-24 | 7.14 | 7.23 | 7.09 | 7.19 | 7.19 | qfq | 7,797,219 | 55,917,432 | 0.84% |
| 2023-11-23 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | qfq | 5,514,273 | 39,249,926 | 0.71% |
| 2023-11-22 | 7.08 | 7.13 | 7.03 | 7.08 | 7.08 | qfq | 6,046,100 | 42,907,949 | 0.00% |
| 2023-11-21 | 7.10 | 7.14 | 7.05 | 7.08 | 7.08 | qfq | 5,869,300 | 41,613,869 | -0.28% |
| 2023-11-20 | 7.02 | 7.11 | 7.01 | 7.10 | 7.10 | qfq | 6,991,900 | 49,474,830 | 1.14% |
| 2023-11-17 | 6.94 | 7.03 | 6.92 | 7.02 | 7.02 | qfq | 5,227,768 | 36,490,557 | 1.30% |
| 2023-11-16 | 7.02 | 7.03 | 6.91 | 6.93 | 6.93 | qfq | 5,488,214 | 38,197,813 | -1.14% |
| 2023-11-15 | 7.01 | 7.05 | 6.98 | 7.01 | 7.01 | qfq | 3,873,600 | 27,141,287 | 0.29% |
| 2023-11-14 | 7.03 | 7.06 | 6.96 | 6.99 | 6.99 | qfq | 5,200,291 | 36,416,089 | -0.43% |
| 2023-11-13 | 7.03 | 7.07 | 7.00 | 7.02 | 7.02 | qfq | 5,832,500 | 40,983,152 | 0.00% |
| 2023-11-10 | 6.96 | 7.06 | 6.90 | 7.02 | 7.02 | qfq | 6,832,000 | 47,756,614 | 0.57% |
| 2023-11-09 | 7.08 | 7.13 | 6.96 | 6.98 | 6.98 | qfq | 6,061,702 | 42,615,172 | -0.99% |
| 2023-11-08 | 7.03 | 7.11 | 7.00 | 7.05 | 7.05 | qfq | 7,368,181 | 52,051,385 | 0.86% |
| 2023-11-07 | 6.99 | 7.05 | 6.98 | 6.99 | 6.99 | qfq | 5,476,756 | 38,351,374 | -0.43% |
| 2023-11-06 | 6.91 | 7.09 | 6.91 | 7.02 | 7.02 | qfq | 8,356,500 | 58,695,456 | 1.45% |
| 2023-11-03 | 6.93 | 7.01 | 6.91 | 6.92 | 6.92 | qfq | 7,157,061 | 49,790,259 | -0.43% |
| 2023-11-02 | 6.96 | 7.02 | 6.94 | 6.95 | 6.95 | qfq | 6,248,910 | 43,597,841 | -0.43% |
| 2023-11-01 | 6.99 | 7.00 | 6.90 | 6.98 | 6.98 | qfq | 6,999,242 | 48,626,438 | -0.14% |
| 2023-10-31 | 6.88 | 7.01 | 6.81 | 6.99 | 6.99 | qfq | 9,994,262 | 69,588,802 | 0.72% |
| 2023-10-30 | 6.78 | 6.99 | 6.76 | 6.94 | 6.94 | qfq | 13,138,519 | 91,359,128 | 1.61% |
| 2023-10-27 | 6.61 | 6.85 | 6.53 | 6.83 | 6.83 | qfq | 10,363,980 | 69,762,912 | 3.96% |
| 2023-10-26 | 6.50 | 6.58 | 6.46 | 6.57 | 6.57 | qfq | 4,099,140 | 26,762,430 | 0.92% |
| 2023-10-25 | 6.47 | 6.59 | 6.45 | 6.51 | 6.51 | qfq | 5,866,009 | 38,359,754 | 0.93% |
| 2023-10-24 | 6.31 | 6.46 | 6.24 | 6.45 | 6.45 | qfq | 8,590,747 | 54,809,455 | 2.22% |
| 2023-10-23 | 6.49 | 6.52 | 6.28 | 6.31 | 6.31 | qfq | 7,092,629 | 45,182,213 | -3.37% |
| 2023-10-20 | 6.53 | 6.64 | 6.50 | 6.53 | 6.53 | qfq | 5,627,892 | 36,790,258 | -0.61% |
| 2023-10-19 | 6.66 | 6.69 | 6.56 | 6.57 | 6.57 | qfq | 5,785,000 | 38,226,559 | -1.79% |
| 2023-10-18 | 6.82 | 6.86 | 6.66 | 6.69 | 6.69 | qfq | 5,100,500 | 34,328,389 | -1.91% |
| 2023-10-17 | 6.85 | 6.88 | 6.78 | 6.82 | 6.82 | qfq | 4,376,100 | 29,763,854 | -0.44% |
| 2023-10-16 | 6.92 | 6.97 | 6.81 | 6.85 | 6.85 | qfq | 6,091,084 | 41,885,841 | -0.72% |
| 2023-10-13 | 6.80 | 6.93 | 6.80 | 6.90 | 6.90 | qfq | 6,444,868 | 44,494,161 | 0.88% |
| 2023-10-12 | 6.79 | 6.89 | 6.79 | 6.84 | 6.84 | qfq | 4,757,290 | 32,541,086 | 0.74% |
| 2023-10-11 | 6.70 | 6.88 | 6.69 | 6.79 | 6.79 | qfq | 5,618,800 | 38,301,028 | 1.34% |
| 2023-10-10 | 6.79 | 6.83 | 6.69 | 6.70 | 6.70 | qfq | 4,515,021 | 30,403,710 | -1.47% |
| 2023-10-09 | 6.83 | 6.88 | 6.76 | 6.80 | 6.80 | qfq | 5,137,100 | 34,956,476 | -0.44% |
| 2023-09-28 | 6.89 | 6.90 | 6.82 | 6.83 | 6.83 | qfq | 4,384,615 | 30,017,887 | -0.29% |
| 2023-09-27 | 6.78 | 6.88 | 6.78 | 6.85 | 6.85 | qfq | 5,830,920 | 39,900,847 | 1.18% |
| 2023-09-26 | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | qfq | 4,428,600 | 30,088,457 | -1.02% |
| 2023-09-25 | 6.82 | 6.88 | 6.77 | 6.84 | 6.84 | qfq | 6,616,900 | 45,351,671 | 0.59% |
| 2023-09-22 | 6.74 | 6.82 | 6.69 | 6.80 | 6.80 | qfq | 5,860,900 | 39,563,122 | 0.74% |
| 2023-09-21 | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | qfq | 4,542,374 | 30,775,520 | -0.88% |
| 2023-09-20 | 6.81 | 6.88 | 6.80 | 6.81 | 6.81 | qfq | 4,667,400 | 31,878,559 | -0.44% |
| 2023-09-19 | 6.81 | 6.89 | 6.78 | 6.84 | 6.84 | qfq | 5,801,563 | 39,667,042 | 0.59% |
| 2023-09-18 | 6.76 | 6.82 | 6.73 | 6.80 | 6.80 | qfq | 5,113,785 | 34,686,613 | 0.44% |
| 2023-09-15 | 6.63 | 6.82 | 6.63 | 6.77 | 6.77 | qfq | 9,869,491 | 66,695,626 | 2.11% |
| 2023-09-14 | 6.63 | 6.66 | 6.60 | 6.63 | 6.63 | qfq | 3,790,600 | 25,141,291 | 0.00% |
| 2023-09-13 | 6.70 | 6.70 | 6.59 | 6.63 | 6.63 | qfq | 3,525,800 | 23,414,822 | -1.04% |
| 2023-09-12 | 6.68 | 6.73 | 6.65 | 6.70 | 6.70 | qfq | 3,914,300 | 26,201,216 | 0.15% |
| 2023-09-11 | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | qfq | 7,886,500 | 52,434,582 | 2.61% |
| 2023-09-08 | 6.49 | 6.54 | 6.49 | 6.52 | 6.52 | qfq | 3,078,500 | 20,049,224 | 0.00% |
| 2023-09-07 | 6.62 | 6.62 | 6.51 | 6.52 | 6.52 | qfq | 5,111,858 | 33,537,893 | -1.66% |
| 2023-09-06 | 6.62 | 6.65 | 6.57 | 6.63 | 6.63 | qfq | 2,794,607 | 18,496,676 | 0.00% |
| 2023-09-05 | 6.67 | 6.68 | 6.61 | 6.63 | 6.63 | qfq | 3,386,500 | 22,464,132 | -0.75% |
| 2023-09-04 | 6.66 | 6.68 | 6.63 | 6.68 | 6.68 | qfq | 4,297,800 | 28,614,634 | 0.60% |
| 2023-09-01 | 6.61 | 6.66 | 6.57 | 6.64 | 6.64 | qfq | 4,546,470 | 30,127,642 | 0.45% |
| 2023-08-31 | 6.56 | 6.65 | 6.49 | 6.61 | 6.61 | qfq | 6,653,586 | 43,664,848 | 0.00% |
| 2023-08-30 | 6.60 | 6.66 | 6.55 | 6.61 | 6.61 | qfq | 5,529,100 | 36,509,009 | 0.15% |
| 2023-08-29 | 6.49 | 6.60 | 6.43 | 6.60 | 6.60 | qfq | 7,651,411 | 50,069,856 | 2.17% |
| 2023-08-28 | 6.70 | 6.74 | 6.45 | 6.46 | 6.46 | qfq | 10,827,035 | 71,449,303 | 0.31% |
| 2023-08-25 | 6.46 | 6.58 | 6.40 | 6.44 | 6.44 | qfq | 6,931,856 | 44,960,413 | -0.46% |
| 2023-08-24 | 6.50 | 6.55 | 6.42 | 6.47 | 6.47 | qfq | 4,921,971 | 31,854,849 | -0.31% |
| 2023-08-23 | 6.52 | 6.57 | 6.46 | 6.49 | 6.49 | qfq | 4,274,703 | 27,822,061 | -0.92% |
| 2023-08-22 | 6.65 | 6.70 | 6.47 | 6.55 | 6.55 | qfq | 11,012,295 | 72,099,009 | -1.50% |
| 2023-08-21 | 6.69 | 6.76 | 6.64 | 6.65 | 6.65 | qfq | 6,234,605 | 41,654,763 | -1.04% |
| 2023-08-18 | 6.85 | 6.85 | 6.70 | 6.72 | 6.72 | qfq | 7,202,100 | 48,725,181 | -1.61% |
| 2023-08-17 | 6.85 | 6.89 | 6.76 | 6.83 | 6.83 | qfq | 5,791,614 | 39,404,383 | -0.58% |
| 2023-08-16 | 6.82 | 7.01 | 6.79 | 6.87 | 6.87 | qfq | 8,728,174 | 60,449,368 | 0.59% |
| 2023-08-15 | 6.81 | 6.91 | 6.72 | 6.83 | 6.83 | qfq | 11,684,527 | 79,571,686 | -0.44% |
| 2023-08-14 | 7.09 | 7.14 | 6.71 | 6.86 | 6.86 | qfq | 26,863,070 | 184,479,469 | -3.38% |
| 2023-08-11 | 7.16 | 7.21 | 7.10 | 7.10 | 7.10 | qfq | 5,415,468 | 38,778,823 | -0.84% |
| 2023-08-10 | 7.16 | 7.18 | 7.11 | 7.16 | 7.16 | qfq | 3,999,200 | 28,541,052 | 0.00% |
| 2023-08-09 | 7.12 | 7.20 | 7.09 | 7.16 | 7.16 | qfq | 5,318,300 | 37,997,090 | 0.56% |
| 2023-08-08 | 7.07 | 7.17 | 7.04 | 7.12 | 7.12 | qfq | 4,578,018 | 32,528,228 | 0.28% |
| 2023-08-07 | 7.22 | 7.24 | 7.07 | 7.10 | 7.10 | qfq | 6,639,940 | 47,272,842 | -1.93% |
| 2023-08-04 | 7.27 | 7.30 | 7.23 | 7.24 | 7.24 | qfq | 5,956,161 | 43,231,222 | -0.41% |
| 2023-08-03 | 7.21 | 7.27 | 7.19 | 7.27 | 7.27 | qfq | 4,474,000 | 32,381,716 | 0.97% |
| 2023-08-02 | 7.21 | 7.22 | 7.18 | 7.20 | 7.20 | qfq | 5,049,000 | 36,329,397 | -0.41% |
| 2023-08-01 | 7.25 | 7.28 | 7.21 | 7.23 | 7.23 | qfq | 5,342,656 | 38,675,104 | -0.14% |
| 2023-07-31 | 7.23 | 7.30 | 7.20 | 7.24 | 7.24 | qfq | 6,908,710 | 50,014,056 | 0.70% |
| 2023-07-28 | 7.11 | 7.19 | 7.08 | 7.19 | 7.19 | qfq | 5,325,356 | 38,055,218 | 1.13% |
| 2023-07-27 | 7.14 | 7.17 | 7.11 | 7.11 | 7.11 | qfq | 4,862,300 | 34,681,140 | -0.28% |
| 2023-07-26 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | qfq | 4,762,856 | 33,970,750 | -0.14% |
| 2023-07-25 | 7.11 | 7.14 | 7.08 | 7.14 | 7.14 | qfq | 6,768,421 | 48,125,948 | 0.99% |
| 2023-07-24 | 7.10 | 7.11 | 7.05 | 7.07 | 7.07 | qfq | 3,526,716 | 24,959,579 | 0.00% |
| 2023-07-21 | 7.00 | 7.10 | 6.98 | 7.07 | 7.07 | qfq | 5,461,094 | 38,577,222 | 1.00% |
| 2023-07-20 | 7.05 | 7.06 | 6.98 | 7.00 | 7.00 | qfq | 4,295,308 | 30,146,514 | -0.57% |
| 2023-07-19 | 7.01 | 7.07 | 7.00 | 7.04 | 7.04 | qfq | 5,623,463 | 39,545,180 | 0.00% |
| 2023-07-18 | 7.03 | 7.05 | 7.00 | 7.04 | 7.04 | qfq | 4,631,532 | 32,539,171 | 0.14% |