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
汉森制药002412.SZ
最近收盘价6.432026-07-17
最近交易日2026-07-17
成交量（股）32,739,809
成交额（元）216,401,687
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.3 | — | — | — | 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 | 6.69 | 6.86 | 6.42 | 6.43 | 6.43 | qfq | 32,739,809 | 216,401,687 | -4.32% |
| 2026-07-16 | 6.75 | 6.87 | 6.50 | 6.72 | 6.72 | qfq | 52,430,136 | 349,956,702 | -1.32% |
| 2026-07-15 | 6.30 | 6.84 | 6.25 | 6.81 | 6.81 | qfq | 62,407,457 | 418,385,134 | 9.49% |
| 2026-07-14 | 6.00 | 6.22 | 5.90 | 6.22 | 6.22 | qfq | 17,906,435 | 109,878,105 | 2.13% |
| 2026-07-13 | 5.97 | 6.19 | 5.93 | 6.09 | 6.09 | qfq | 22,645,524 | 137,911,789 | 1.50% |
| 2026-07-10 | 6.21 | 6.23 | 5.83 | 6.00 | 6.00 | qfq | 30,858,414 | 184,923,118 | -4.15% |
| 2026-07-09 | 5.89 | 6.42 | 5.79 | 6.26 | 6.26 | qfq | 24,749,210 | 151,939,767 | 6.46% |
| 2026-07-08 | 5.87 | 6.04 | 5.82 | 5.88 | 5.88 | qfq | 6,212,800 | 36,647,692 | 0.00% |
| 2026-07-07 | 6.10 | 6.10 | 5.86 | 5.88 | 5.88 | qfq | 9,059,547 | 53,758,759 | -4.23% |
| 2026-07-06 | 6.05 | 6.23 | 5.98 | 6.14 | 6.14 | qfq | 10,760,162 | 65,851,967 | 1.49% |
| 2026-07-03 | 5.91 | 6.07 | 5.86 | 6.05 | 6.05 | qfq | 11,482,957 | 68,797,180 | 3.42% |
| 2026-07-02 | 5.71 | 5.91 | 5.69 | 5.85 | 5.85 | qfq | 9,604,275 | 56,065,404 | 2.27% |
| 2026-07-01 | 5.51 | 5.75 | 5.47 | 5.72 | 5.72 | qfq | 9,151,184 | 51,579,260 | 4.00% |
| 2026-06-30 | 5.65 | 5.69 | 5.44 | 5.50 | 5.50 | qfq | 7,696,970 | 42,533,258 | -3.51% |
| 2026-06-29 | 5.49 | 5.75 | 5.32 | 5.70 | 5.70 | qfq | 10,446,550 | 58,532,017 | 3.64% |
| 2026-06-26 | 5.65 | 5.69 | 5.48 | 5.50 | 5.50 | qfq | 6,992,468 | 38,861,257 | -3.51% |
| 2026-06-25 | 5.94 | 5.94 | 5.63 | 5.70 | 5.70 | qfq | 9,298,673 | 53,153,946 | -4.36% |
| 2026-06-24 | 6.03 | 6.09 | 5.87 | 5.96 | 5.96 | qfq | 7,505,444 | 44,943,628 | -1.16% |
| 2026-06-23 | 5.84 | 6.15 | 5.83 | 6.03 | 6.03 | qfq | 11,207,733 | 67,820,064 | 2.38% |
| 2026-06-22 | 5.93 | 5.94 | 5.67 | 5.89 | 5.89 | qfq | 8,820,553 | 50,930,617 | -0.67% |
| 2026-06-18 | 5.90 | 5.96 | 5.79 | 5.93 | 5.93 | qfq | 6,095,933 | 35,997,676 | 0.51% |
| 2026-06-17 | 5.99 | 6.03 | 5.87 | 5.90 | 5.90 | qfq | 9,488,000 | 56,341,305 | -1.99% |
| 2026-06-16 | 6.27 | 6.27 | 5.94 | 6.02 | 6.02 | qfq | 18,377,800 | 110,581,709 | -8.65% |
| 2026-06-15 | 6.25 | 6.65 | 6.24 | 6.59 | 6.29 | qfq | 16,596,660 | 107,961,229 | 5.27% |
| 2026-06-12 | 6.16 | 6.30 | 6.00 | 6.26 | 5.98 | qfq | 10,310,730 | 63,736,261 | 2.12% |
| 2026-06-11 | 6.18 | 6.21 | 6.00 | 6.13 | 5.85 | qfq | 8,102,018 | 49,390,412 | -1.45% |
| 2026-06-10 | 6.31 | 6.35 | 6.15 | 6.22 | 5.94 | qfq | 9,598,368 | 59,684,106 | -1.89% |
| 2026-06-09 | 6.33 | 6.38 | 6.23 | 6.34 | 6.05 | qfq | 8,171,300 | 51,433,333 | 0.79% |
| 2026-06-08 | 6.38 | 6.53 | 6.22 | 6.29 | 6.00 | qfq | 10,863,200 | 68,950,575 | -2.63% |
| 2026-06-05 | 6.51 | 6.58 | 6.40 | 6.46 | 6.17 | qfq | 7,324,185 | 47,564,499 | 0.78% |
| 2026-06-04 | 6.55 | 6.58 | 6.37 | 6.41 | 6.12 | qfq | 7,542,903 | 48,503,033 | -2.58% |
| 2026-06-03 | 6.80 | 6.81 | 6.50 | 6.58 | 6.28 | qfq | 11,891,129 | 78,374,297 | -3.94% |
| 2026-06-02 | 6.84 | 6.90 | 6.74 | 6.85 | 6.54 | qfq | 10,590,438 | 72,214,676 | -0.29% |
| 2026-06-01 | 6.66 | 6.93 | 6.54 | 6.87 | 6.56 | qfq | 11,826,373 | 80,297,957 | 2.69% |
| 2026-05-29 | 6.60 | 6.73 | 6.60 | 6.69 | 6.39 | qfq | 10,639,990 | 70,801,326 | 0.90% |
| 2026-05-28 | 6.58 | 6.68 | 6.49 | 6.63 | 6.33 | qfq | 8,222,640 | 54,213,692 | 0.61% |
| 2026-05-27 | 6.61 | 6.71 | 6.48 | 6.59 | 6.29 | qfq | 8,796,200 | 57,869,022 | -0.45% |
| 2026-05-26 | 6.76 | 6.77 | 6.57 | 6.62 | 6.32 | qfq | 10,271,840 | 68,310,208 | -2.07% |
| 2026-05-25 | 6.91 | 6.97 | 6.69 | 6.76 | 6.45 | qfq | 9,818,737 | 66,903,659 | -2.45% |
| 2026-05-22 | 6.84 | 6.98 | 6.80 | 6.93 | 6.61 | qfq | 8,224,746 | 56,629,866 | 1.32% |
| 2026-05-21 | 7.06 | 7.14 | 6.80 | 6.84 | 6.53 | qfq | 11,883,280 | 83,116,553 | -3.25% |
| 2026-05-20 | 7.11 | 7.15 | 6.99 | 7.07 | 6.75 | qfq | 8,819,500 | 62,196,950 | -1.26% |
| 2026-05-19 | 7.13 | 7.22 | 7.06 | 7.16 | 6.83 | qfq | 8,325,081 | 59,411,404 | 0.56% |
| 2026-05-18 | 7.20 | 7.20 | 7.02 | 7.12 | 6.80 | qfq | 13,323,470 | 94,491,084 | -1.52% |
| 2026-05-15 | 7.18 | 7.33 | 7.13 | 7.23 | 6.90 | qfq | 18,390,534 | 133,243,583 | 0.42% |
| 2026-05-14 | 7.18 | 7.34 | 7.18 | 7.20 | 6.87 | qfq | 18,543,410 | 134,416,051 | 0.28% |
| 2026-05-13 | 7.15 | 7.25 | 7.12 | 7.18 | 6.85 | qfq | 14,674,532 | 105,333,946 | 0.14% |
| 2026-05-12 | 7.31 | 7.38 | 7.11 | 7.17 | 6.84 | qfq | 20,000,620 | 144,193,538 | -3.11% |
| 2026-05-11 | 7.25 | 7.44 | 7.18 | 7.40 | 7.06 | qfq | 31,247,583 | 227,847,271 | 2.92% |
| 2026-05-08 | 7.05 | 7.21 | 7.01 | 7.19 | 6.86 | qfq | 23,967,755 | 171,358,260 | 2.42% |
| 2026-05-07 | 7.17 | 7.17 | 7.00 | 7.02 | 6.70 | qfq | 18,131,420 | 127,871,550 | -1.13% |
| 2026-05-06 | 7.05 | 7.10 | 6.98 | 7.10 | 6.78 | qfq | 25,515,800 | 180,044,834 | 1.57% |
| 2026-04-30 | 6.99 | 7.11 | 6.92 | 6.99 | 6.67 | qfq | 30,428,240 | 213,815,723 | -0.29% |
| 2026-04-29 | 7.14 | 7.15 | 6.92 | 7.01 | 6.69 | qfq | 49,669,703 | 347,010,845 | -1.82% |
| 2026-04-28 | 6.90 | 7.14 | 6.82 | 7.14 | 6.81 | qfq | 26,969,929 | 189,783,281 | 10.02% |
| 2026-04-27 | 6.42 | 6.51 | 6.32 | 6.49 | 6.19 | qfq | 9,377,121 | 60,158,020 | 0.78% |
| 2026-04-24 | 6.41 | 6.46 | 6.35 | 6.44 | 6.15 | qfq | 5,904,511 | 37,824,307 | -0.16% |
| 2026-04-23 | 6.48 | 6.50 | 6.38 | 6.45 | 6.16 | qfq | 7,352,700 | 47,361,943 | -0.77% |
| 2026-04-22 | 6.50 | 6.52 | 6.42 | 6.50 | 6.20 | qfq | 7,825,200 | 50,615,871 | -0.31% |
| 2026-04-21 | 6.57 | 6.63 | 6.47 | 6.52 | 6.22 | qfq | 7,236,791 | 47,142,306 | -0.91% |
| 2026-04-20 | 6.61 | 6.61 | 6.50 | 6.58 | 6.28 | qfq | 8,609,960 | 56,494,582 | -0.60% |
| 2026-04-17 | 6.80 | 6.80 | 6.58 | 6.62 | 6.32 | qfq | 12,274,350 | 81,446,192 | -3.07% |
| 2026-04-16 | 6.72 | 6.83 | 6.66 | 6.83 | 6.52 | qfq | 11,787,444 | 79,686,210 | 1.64% |
| 2026-04-15 | 6.63 | 6.80 | 6.56 | 6.72 | 6.41 | qfq | 15,826,479 | 106,192,544 | 1.82% |
| 2026-04-14 | 6.55 | 6.60 | 6.48 | 6.60 | 6.30 | qfq | 8,823,630 | 57,652,278 | 0.92% |
| 2026-04-13 | 6.67 | 6.67 | 6.49 | 6.54 | 6.24 | qfq | 10,863,937 | 71,104,419 | -2.39% |
| 2026-04-10 | 6.77 | 6.80 | 6.61 | 6.70 | 6.39 | qfq | 11,161,970 | 74,888,605 | 0.30% |
| 2026-04-09 | 6.84 | 7.03 | 6.65 | 6.68 | 6.38 | qfq | 19,433,031 | 132,198,570 | -2.62% |
| 2026-04-08 | 6.90 | 7.02 | 6.84 | 6.86 | 6.55 | qfq | 14,158,198 | 97,545,686 | -0.58% |
| 2026-04-07 | 6.75 | 6.96 | 6.57 | 6.90 | 6.59 | qfq | 13,790,122 | 94,193,354 | 2.53% |
| 2026-04-03 | 7.00 | 7.01 | 6.71 | 6.73 | 6.42 | qfq | 17,132,883 | 116,736,867 | -3.17% |
| 2026-04-02 | 6.92 | 7.04 | 6.87 | 6.95 | 6.63 | qfq | 17,244,783 | 120,082,420 | 1.02% |
| 2026-04-01 | 6.71 | 6.89 | 6.62 | 6.88 | 6.57 | qfq | 13,325,062 | 90,668,788 | 3.15% |
| 2026-03-31 | 6.73 | 6.82 | 6.65 | 6.67 | 6.37 | qfq | 9,528,134 | 64,115,706 | -0.89% |
| 2026-03-30 | 6.51 | 6.74 | 6.46 | 6.73 | 6.42 | qfq | 12,371,753 | 82,209,387 | 2.75% |
| 2026-03-27 | 6.29 | 6.55 | 6.23 | 6.55 | 6.25 | qfq | 10,209,519 | 65,822,351 | 3.48% |
| 2026-03-26 | 6.37 | 6.51 | 6.31 | 6.33 | 6.04 | qfq | 8,098,129 | 51,837,987 | -1.09% |
| 2026-03-25 | 6.40 | 6.43 | 6.35 | 6.40 | 6.11 | qfq | 9,493,025 | 60,706,511 | 0.63% |
| 2026-03-24 | 6.19 | 6.36 | 6.12 | 6.36 | 6.07 | qfq | 12,667,698 | 79,088,436 | 4.78% |
| 2026-03-23 | 6.48 | 6.48 | 6.04 | 6.07 | 5.79 | qfq | 13,684,132 | 85,555,567 | -7.75% |
| 2026-03-20 | 6.77 | 6.82 | 6.57 | 6.58 | 6.28 | qfq | 9,940,510 | 66,177,724 | -2.66% |
| 2026-03-19 | 6.91 | 6.91 | 6.73 | 6.76 | 6.45 | qfq | 9,101,800 | 61,999,980 | -2.87% |
| 2026-03-18 | 6.86 | 6.96 | 6.78 | 6.96 | 6.64 | qfq | 9,228,750 | 63,475,250 | 1.46% |
| 2026-03-17 | 7.00 | 7.01 | 6.84 | 6.86 | 6.55 | qfq | 9,879,220 | 68,577,049 | -1.86% |
| 2026-03-16 | 6.88 | 6.99 | 6.86 | 6.99 | 6.67 | qfq | 10,298,676 | 71,444,700 | 1.16% |
| 2026-03-13 | 6.92 | 7.04 | 6.89 | 6.91 | 6.60 | qfq | 14,521,470 | 101,152,585 | -0.14% |
| 2026-03-12 | 6.99 | 6.99 | 6.91 | 6.92 | 6.60 | qfq | 10,752,800 | 74,733,300 | -0.72% |
| 2026-03-11 | 7.02 | 7.03 | 6.93 | 6.97 | 6.65 | qfq | 10,690,081 | 74,421,406 | -0.71% |
| 2026-03-10 | 7.00 | 7.06 | 6.98 | 7.02 | 6.70 | qfq | 13,524,902 | 94,931,206 | 0.29% |
| 2026-03-09 | 6.88 | 7.04 | 6.83 | 7.00 | 6.68 | qfq | 14,384,170 | 99,887,516 | 0.14% |
| 2026-03-06 | 6.81 | 6.99 | 6.77 | 6.99 | 6.67 | qfq | 17,467,944 | 120,992,651 | 2.19% |
| 2026-03-05 | 6.94 | 6.95 | 6.80 | 6.84 | 6.53 | qfq | 14,352,256 | 98,513,022 | 0.15% |
| 2026-03-04 | 6.91 | 6.97 | 6.75 | 6.83 | 6.52 | qfq | 19,592,780 | 134,320,146 | -2.01% |
| 2026-03-03 | 7.10 | 7.21 | 6.96 | 6.97 | 6.65 | qfq | 19,913,013 | 141,082,546 | -1.97% |
| 2026-03-02 | 7.33 | 7.36 | 7.06 | 7.11 | 6.79 | qfq | 25,206,400 | 180,605,530 | -4.31% |
| 2026-02-27 | 7.38 | 7.44 | 7.32 | 7.43 | 7.09 | qfq | 18,779,683 | 138,872,632 | 0.00% |
| 2026-02-26 | 7.46 | 7.56 | 7.37 | 7.43 | 7.09 | qfq | 22,051,710 | 163,911,719 | -0.54% |
| 2026-02-25 | 7.56 | 7.59 | 7.43 | 7.47 | 7.13 | qfq | 23,577,619 | 177,013,108 | -1.06% |
| 2026-02-24 | 7.76 | 7.77 | 7.47 | 7.55 | 7.21 | qfq | 23,685,037 | 178,671,805 | 1.89% |
| 2026-02-13 | 7.56 | 7.79 | 7.39 | 7.41 | 7.07 | qfq | 29,957,950 | 226,219,673 | -1.98% |
| 2026-02-12 | 7.80 | 7.85 | 7.55 | 7.56 | 7.22 | qfq | 42,243,406 | 322,265,520 | -3.08% |
| 2026-02-11 | 7.98 | 8.09 | 7.79 | 7.80 | 7.44 | qfq | 60,892,117 | 481,372,071 | -2.74% |
| 2026-02-10 | 8.12 | 8.60 | 7.95 | 8.02 | 7.65 | qfq | 104,894,729 | 859,934,828 | 0.00% |
| 2026-02-09 | 7.75 | 8.35 | 7.71 | 8.02 | 7.65 | qfq | 129,896,150 | 1,051,681,155 | 5.67% |
| 2026-02-06 | 7.05 | 7.59 | 7.05 | 7.59 | 7.24 | qfq | 79,342,775 | 597,027,301 | 10.00% |
| 2026-02-05 | 6.81 | 6.96 | 6.79 | 6.90 | 6.59 | qfq | 9,818,300 | 67,721,969 | 0.88% |
| 2026-02-04 | 6.76 | 6.85 | 6.72 | 6.84 | 6.53 | qfq | 6,942,800 | 47,168,579 | 1.18% |
| 2026-02-03 | 6.71 | 6.76 | 6.68 | 6.76 | 6.45 | qfq | 5,439,710 | 36,617,441 | 1.20% |
| 2026-02-02 | 6.76 | 6.85 | 6.66 | 6.68 | 6.38 | qfq | 7,836,900 | 53,074,801 | -0.89% |
| 2026-01-30 | 6.71 | 6.81 | 6.67 | 6.74 | 6.43 | qfq | 7,693,146 | 51,875,025 | 0.45% |
| 2026-01-29 | 6.79 | 6.81 | 6.66 | 6.71 | 6.40 | qfq | 8,242,826 | 55,440,001 | -1.18% |
| 2026-01-28 | 6.90 | 6.94 | 6.77 | 6.79 | 6.48 | qfq | 8,611,010 | 58,816,000 | -2.16% |
| 2026-01-27 | 7.00 | 7.02 | 6.76 | 6.94 | 6.62 | qfq | 12,825,628 | 88,294,795 | -1.56% |
| 2026-01-26 | 6.92 | 7.17 | 6.84 | 7.05 | 6.73 | qfq | 19,401,078 | 135,822,304 | 2.17% |
| 2026-01-23 | 6.91 | 6.95 | 6.86 | 6.90 | 6.59 | qfq | 5,196,650 | 35,780,249 | 0.15% |
| 2026-01-22 | 6.83 | 6.90 | 6.79 | 6.89 | 6.58 | qfq | 6,752,200 | 46,286,322 | 1.17% |
| 2026-01-21 | 6.81 | 6.88 | 6.78 | 6.81 | 6.50 | qfq | 9,137,460 | 62,318,403 | -0.87% |
| 2026-01-20 | 6.83 | 6.90 | 6.78 | 6.87 | 6.56 | qfq | 6,386,889 | 43,757,282 | 0.88% |
| 2026-01-19 | 6.76 | 6.82 | 6.66 | 6.81 | 6.50 | qfq | 6,552,228 | 44,409,726 | 1.04% |
| 2026-01-16 | 6.76 | 6.78 | 6.68 | 6.74 | 6.43 | qfq | 7,192,140 | 48,371,209 | -0.15% |
| 2026-01-15 | 6.80 | 6.85 | 6.72 | 6.75 | 6.44 | qfq | 6,966,721 | 47,167,056 | -1.03% |
| 2026-01-14 | 6.84 | 6.91 | 6.71 | 6.82 | 6.51 | qfq | 13,950,080 | 95,353,420 | -0.15% |
| 2026-01-13 | 6.83 | 6.94 | 6.76 | 6.83 | 6.52 | qfq | 13,693,999 | 94,132,262 | 0.29% |
| 2026-01-12 | 6.74 | 6.81 | 6.65 | 6.81 | 6.50 | qfq | 11,799,190 | 79,434,956 | 1.34% |
| 2026-01-09 | 6.73 | 6.75 | 6.60 | 6.72 | 6.41 | qfq | 9,227,640 | 61,545,590 | 0.45% |
| 2026-01-08 | 6.55 | 6.69 | 6.53 | 6.69 | 6.39 | qfq | 10,026,171 | 66,622,157 | 2.45% |
| 2026-01-07 | 6.59 | 6.60 | 6.50 | 6.53 | 6.23 | qfq | 8,741,380 | 57,256,964 | -0.91% |
| 2026-01-06 | 6.61 | 6.71 | 6.54 | 6.59 | 6.29 | qfq | 9,574,710 | 63,161,147 | -0.15% |
| 2026-01-05 | 6.46 | 6.62 | 6.42 | 6.60 | 6.30 | qfq | 9,254,870 | 60,693,566 | 2.96% |
| 2025-12-31 | 6.41 | 6.45 | 6.35 | 6.41 | 6.12 | qfq | 7,042,000 | 45,030,298 | 0.00% |
| 2025-12-30 | 6.51 | 6.51 | 6.39 | 6.41 | 6.12 | qfq | 8,646,970 | 55,649,503 | -1.54% |
| 2025-12-29 | 6.63 | 6.63 | 6.48 | 6.51 | 6.21 | qfq | 6,709,705 | 43,818,616 | -2.11% |
| 2025-12-26 | 6.70 | 6.75 | 6.64 | 6.65 | 6.35 | qfq | 5,200,860 | 34,809,630 | -1.19% |
| 2025-12-25 | 6.72 | 6.75 | 6.65 | 6.73 | 6.42 | qfq | 5,182,579 | 34,717,619 | 0.30% |
| 2025-12-24 | 6.74 | 6.74 | 6.65 | 6.71 | 6.40 | qfq | 5,612,336 | 37,588,337 | 0.00% |
| 2025-12-23 | 6.73 | 6.84 | 6.68 | 6.71 | 6.40 | qfq | 6,154,700 | 41,459,056 | -0.30% |
| 2025-12-22 | 6.83 | 6.83 | 6.70 | 6.73 | 6.42 | qfq | 8,479,200 | 57,159,042 | -1.46% |
| 2025-12-19 | 6.66 | 6.86 | 6.60 | 6.83 | 6.52 | qfq | 9,776,149 | 66,215,921 | 2.71% |
| 2025-12-18 | 6.45 | 6.67 | 6.45 | 6.65 | 6.35 | qfq | 8,963,477 | 59,249,870 | 2.94% |
| 2025-12-17 | 6.47 | 6.50 | 6.38 | 6.46 | 6.17 | qfq | 5,774,757 | 37,184,892 | -0.15% |
| 2025-12-16 | 6.64 | 6.65 | 6.44 | 6.47 | 6.18 | qfq | 6,799,000 | 44,230,242 | -2.41% |
| 2025-12-15 | 6.54 | 6.66 | 6.49 | 6.63 | 6.33 | qfq | 5,016,040 | 33,080,546 | 1.22% |
| 2025-12-12 | 6.69 | 6.73 | 6.55 | 6.55 | 6.25 | qfq | 7,908,410 | 52,432,717 | -1.80% |
| 2025-12-11 | 6.88 | 6.88 | 6.65 | 6.67 | 6.37 | qfq | 7,941,724 | 53,384,192 | -2.77% |
| 2025-12-10 | 6.73 | 6.95 | 6.65 | 6.86 | 6.55 | qfq | 10,825,188 | 73,521,322 | 1.78% |
| 2025-12-09 | 6.90 | 6.90 | 6.74 | 6.74 | 6.43 | qfq | 8,626,520 | 58,588,140 | -1.89% |
| 2025-12-08 | 6.95 | 6.99 | 6.84 | 6.87 | 6.56 | qfq | 9,486,235 | 65,433,410 | -0.87% |
| 2025-12-05 | 7.04 | 7.06 | 6.86 | 6.93 | 6.61 | qfq | 9,786,012 | 67,585,490 | -1.42% |
| 2025-12-04 | 7.05 | 7.10 | 6.93 | 7.03 | 6.71 | qfq | 11,110,110 | 77,901,484 | -0.28% |
| 2025-12-03 | 6.90 | 7.09 | 6.90 | 7.05 | 6.73 | qfq | 14,775,934 | 103,610,294 | 1.73% |
| 2025-12-02 | 6.95 | 6.99 | 6.81 | 6.93 | 6.61 | qfq | 8,698,372 | 60,087,397 | -0.57% |
| 2025-12-01 | 6.84 | 7.09 | 6.83 | 6.97 | 6.65 | qfq | 14,163,310 | 98,915,917 | 1.90% |
| 2025-11-28 | 6.82 | 6.88 | 6.71 | 6.84 | 6.53 | qfq | 8,535,760 | 57,983,980 | -0.44% |
| 2025-11-27 | 6.86 | 6.94 | 6.74 | 6.87 | 6.56 | qfq | 11,778,807 | 80,387,257 | -0.29% |
| 2025-11-26 | 6.77 | 7.09 | 6.72 | 6.89 | 6.58 | qfq | 19,099,310 | 132,971,732 | 1.77% |
| 2025-11-25 | 6.59 | 6.83 | 6.55 | 6.77 | 6.46 | qfq | 11,606,676 | 78,052,129 | 3.36% |
| 2025-11-24 | 6.54 | 6.68 | 6.50 | 6.55 | 6.25 | qfq | 8,579,500 | 56,399,688 | 0.31% |
| 2025-11-21 | 6.77 | 6.85 | 6.51 | 6.53 | 6.23 | qfq | 11,706,724 | 77,714,448 | -3.69% |
| 2025-11-20 | 6.85 | 6.86 | 6.68 | 6.78 | 6.47 | qfq | 6,889,070 | 46,690,729 | -0.29% |
| 2025-11-19 | 6.94 | 7.00 | 6.77 | 6.80 | 6.49 | qfq | 8,767,720 | 60,009,002 | -2.16% |
| 2025-11-18 | 7.10 | 7.16 | 6.90 | 6.95 | 6.63 | qfq | 12,906,322 | 90,095,586 | -1.56% |
| 2025-11-17 | 7.29 | 7.35 | 7.03 | 7.06 | 6.74 | qfq | 19,377,580 | 137,449,294 | -1.53% |
| 2025-11-14 | 6.92 | 7.36 | 6.92 | 7.17 | 6.84 | qfq | 29,739,540 | 214,261,902 | 3.02% |
| 2025-11-13 | 6.86 | 6.98 | 6.80 | 6.96 | 6.64 | qfq | 12,841,417 | 88,341,406 | 1.46% |
| 2025-11-12 | 6.78 | 6.87 | 6.76 | 6.86 | 6.55 | qfq | 11,436,400 | 78,059,522 | 1.18% |
| 2025-11-11 | 6.68 | 6.79 | 6.62 | 6.78 | 6.47 | qfq | 8,017,300 | 53,972,648 | 1.50% |
| 2025-11-10 | 6.62 | 6.70 | 6.58 | 6.68 | 6.38 | qfq | 8,714,460 | 58,057,204 | 0.91% |
| 2025-11-07 | 6.56 | 6.64 | 6.53 | 6.62 | 6.32 | qfq | 6,310,120 | 41,629,489 | 0.76% |
| 2025-11-06 | 6.58 | 6.59 | 6.51 | 6.57 | 6.27 | qfq | 5,762,240 | 37,706,500 | -0.15% |
| 2025-11-05 | 6.49 | 6.60 | 6.46 | 6.58 | 6.28 | qfq | 7,034,300 | 46,026,762 | 0.92% |
| 2025-11-04 | 6.47 | 6.54 | 6.41 | 6.52 | 6.22 | qfq | 8,724,306 | 56,552,994 | 0.77% |
| 2025-11-03 | 6.37 | 6.50 | 6.35 | 6.47 | 6.18 | qfq | 9,031,715 | 58,127,653 | 1.57% |
| 2025-10-31 | 6.33 | 6.38 | 6.28 | 6.37 | 6.08 | qfq | 9,419,529 | 59,802,839 | 1.43% |
| 2025-10-30 | 6.35 | 6.35 | 6.28 | 6.28 | 5.99 | qfq | 6,638,560 | 41,917,986 | -0.95% |
| 2025-10-29 | 6.34 | 6.36 | 6.27 | 6.34 | 6.05 | qfq | 8,556,460 | 54,010,334 | 0.00% |
| 2025-10-28 | 6.44 | 6.45 | 6.30 | 6.34 | 6.05 | qfq | 14,373,184 | 91,252,881 | -2.61% |
| 2025-10-27 | 6.62 | 6.62 | 6.48 | 6.51 | 6.21 | qfq | 9,430,635 | 61,523,119 | -1.06% |
| 2025-10-24 | 6.70 | 6.70 | 6.56 | 6.58 | 6.28 | qfq | 7,087,070 | 46,932,678 | -1.64% |
| 2025-10-23 | 6.66 | 6.71 | 6.61 | 6.69 | 6.39 | qfq | 7,280,225 | 48,506,735 | 0.30% |
| 2025-10-22 | 6.65 | 6.70 | 6.59 | 6.67 | 6.37 | qfq | 7,798,760 | 51,977,949 | 0.76% |
| 2025-10-21 | 6.50 | 6.62 | 6.47 | 6.62 | 6.32 | qfq | 7,167,445 | 46,962,882 | 1.85% |
| 2025-10-20 | 6.52 | 6.56 | 6.43 | 6.50 | 6.20 | qfq | 4,789,840 | 31,058,160 | 0.62% |
| 2025-10-17 | 6.50 | 6.54 | 6.44 | 6.46 | 6.17 | qfq | 4,961,690 | 32,240,469 | -0.77% |
| 2025-10-16 | 6.47 | 6.57 | 6.47 | 6.51 | 6.21 | qfq | 5,111,940 | 33,335,850 | 0.00% |
| 2025-10-15 | 6.42 | 6.53 | 6.39 | 6.51 | 6.21 | qfq | 6,943,480 | 45,020,170 | 1.40% |
| 2025-10-14 | 6.39 | 6.45 | 6.36 | 6.42 | 6.13 | qfq | 5,671,430 | 36,388,267 | 0.47% |
| 2025-10-13 | 6.31 | 6.41 | 6.18 | 6.39 | 6.10 | qfq | 6,368,450 | 40,291,406 | -0.62% |
| 2025-10-10 | 6.33 | 6.45 | 6.30 | 6.43 | 6.14 | qfq | 8,562,922 | 54,799,006 | 1.58% |
| 2025-10-09 | 6.35 | 6.36 | 6.25 | 6.33 | 6.04 | qfq | 7,699,707 | 48,551,299 | -0.47% |
| 2025-09-30 | 6.41 | 6.42 | 6.34 | 6.36 | 6.07 | qfq | 5,315,311 | 33,900,973 | -0.63% |
| 2025-09-29 | 6.43 | 6.45 | 6.28 | 6.40 | 6.11 | qfq | 8,498,570 | 54,188,656 | 0.16% |
| 2025-09-26 | 6.34 | 6.50 | 6.28 | 6.39 | 6.10 | qfq | 9,537,525 | 61,196,637 | 0.95% |
| 2025-09-25 | 6.42 | 6.44 | 6.29 | 6.33 | 6.04 | qfq | 5,564,610 | 35,351,285 | -1.40% |
| 2025-09-24 | 6.39 | 6.45 | 6.31 | 6.42 | 6.13 | qfq | 5,914,788 | 37,925,012 | 0.94% |
| 2025-09-23 | 6.44 | 6.45 | 6.22 | 6.36 | 6.07 | qfq | 9,173,930 | 57,913,420 | -1.24% |
| 2025-09-22 | 6.45 | 6.52 | 6.39 | 6.44 | 6.15 | qfq | 7,831,666 | 50,429,127 | -0.62% |
| 2025-09-19 | 6.55 | 6.63 | 6.42 | 6.48 | 6.19 | qfq | 8,933,330 | 57,864,072 | -0.77% |
| 2025-09-18 | 6.69 | 6.69 | 6.48 | 6.53 | 6.23 | qfq | 13,421,722 | 88,503,139 | -2.39% |
| 2025-09-17 | 6.70 | 6.85 | 6.66 | 6.69 | 6.39 | qfq | 9,473,336 | 63,722,660 | -0.59% |
| 2025-09-16 | 6.65 | 6.77 | 6.62 | 6.73 | 6.42 | qfq | 10,055,222 | 67,352,012 | 1.20% |
| 2025-09-15 | 6.70 | 6.71 | 6.58 | 6.65 | 6.35 | qfq | 8,914,670 | 59,101,211 | -0.30% |
| 2025-09-12 | 6.83 | 6.86 | 6.63 | 6.67 | 6.37 | qfq | 15,681,925 | 105,248,821 | -2.06% |
| 2025-09-11 | 6.77 | 6.81 | 6.61 | 6.81 | 6.50 | qfq | 11,298,860 | 75,871,544 | -0.15% |
| 2025-09-10 | 6.83 | 6.90 | 6.76 | 6.82 | 6.51 | qfq | 7,393,900 | 50,410,754 | -0.15% |
| 2025-09-09 | 6.98 | 6.98 | 6.78 | 6.83 | 6.52 | qfq | 12,121,170 | 83,159,749 | -1.44% |
| 2025-09-08 | 6.88 | 7.03 | 6.85 | 6.93 | 6.61 | qfq | 14,986,164 | 104,084,314 | 1.17% |
| 2025-09-05 | 6.79 | 6.86 | 6.70 | 6.85 | 6.54 | qfq | 9,941,870 | 67,459,958 | 1.03% |
| 2025-09-04 | 6.77 | 6.92 | 6.70 | 6.78 | 6.47 | qfq | 14,155,360 | 96,387,641 | -0.15% |
| 2025-09-03 | 6.79 | 7.01 | 6.72 | 6.79 | 6.48 | qfq | 13,046,310 | 89,042,782 | 0.59% |
| 2025-09-02 | 6.79 | 6.85 | 6.65 | 6.75 | 6.44 | qfq | 10,833,340 | 73,091,161 | -1.17% |
| 2025-09-01 | 6.78 | 6.87 | 6.53 | 6.83 | 6.52 | qfq | 11,715,760 | 79,403,218 | 1.79% |
| 2025-08-29 | 6.72 | 6.82 | 6.70 | 6.71 | 6.40 | qfq | 9,853,700 | 66,434,745 | -0.59% |
| 2025-08-28 | 6.69 | 6.79 | 6.53 | 6.75 | 6.44 | qfq | 17,487,529 | 116,565,377 | 1.50% |
| 2025-08-27 | 6.96 | 6.98 | 6.62 | 6.65 | 6.35 | qfq | 19,304,460 | 131,211,175 | -4.18% |
| 2025-08-26 | 7.00 | 7.10 | 6.91 | 6.94 | 6.62 | qfq | 18,241,814 | 127,523,719 | -0.43% |
| 2025-08-25 | 6.88 | 7.02 | 6.82 | 6.97 | 6.65 | qfq | 18,978,475 | 131,751,501 | 1.90% |
| 2025-08-22 | 6.91 | 6.93 | 6.74 | 6.84 | 6.53 | qfq | 10,670,550 | 72,576,951 | -0.73% |
| 2025-08-21 | 6.90 | 6.94 | 6.83 | 6.89 | 6.58 | qfq | 8,825,420 | 60,805,352 | 0.00% |
| 2025-08-20 | 6.89 | 6.93 | 6.76 | 6.89 | 6.58 | qfq | 9,875,700 | 67,670,311 | 0.00% |
| 2025-08-19 | 6.76 | 7.03 | 6.76 | 6.89 | 6.58 | qfq | 15,620,440 | 108,140,482 | 1.62% |
| 2025-08-18 | 6.74 | 6.86 | 6.72 | 6.78 | 6.47 | qfq | 10,744,140 | 72,931,268 | 1.50% |
| 2025-08-15 | 6.67 | 6.76 | 6.66 | 6.68 | 6.38 | qfq | 8,731,150 | 58,519,423 | 0.00% |
| 2025-08-14 | 6.84 | 6.94 | 6.68 | 6.68 | 6.38 | qfq | 9,883,247 | 66,981,559 | -2.34% |
| 2025-08-13 | 6.87 | 6.91 | 6.73 | 6.84 | 6.53 | qfq | 10,562,070 | 72,060,516 | -0.44% |
| 2025-08-12 | 6.86 | 7.08 | 6.83 | 6.87 | 6.56 | qfq | 10,000,857 | 69,215,926 | -0.15% |
| 2025-08-11 | 6.83 | 6.89 | 6.81 | 6.88 | 6.57 | qfq | 10,131,200 | 69,467,143 | 0.44% |
| 2025-08-08 | 6.81 | 6.90 | 6.72 | 6.85 | 6.54 | qfq | 9,164,007 | 62,589,571 | 1.03% |
| 2025-08-07 | 6.87 | 6.90 | 6.75 | 6.78 | 6.47 | qfq | 12,379,920 | 84,309,361 | -1.17% |
| 2025-08-06 | 7.08 | 7.12 | 6.83 | 6.86 | 6.55 | qfq | 18,524,920 | 128,159,209 | -2.83% |
| 2025-08-05 | 7.15 | 7.21 | 7.03 | 7.06 | 6.74 | qfq | 13,449,970 | 95,400,553 | -1.26% |
| 2025-08-04 | 7.05 | 7.17 | 6.89 | 7.15 | 6.82 | qfq | 17,889,810 | 126,649,983 | 0.99% |
| 2025-08-01 | 6.95 | 7.25 | 6.95 | 7.08 | 6.76 | qfq | 21,024,410 | 149,399,469 | 1.00% |
| 2025-07-31 | 7.09 | 7.09 | 6.88 | 7.01 | 6.69 | qfq | 21,845,029 | 152,882,046 | 0.86% |
| 2025-07-30 | 6.90 | 7.16 | 6.87 | 6.95 | 6.63 | qfq | 24,554,660 | 172,183,347 | 0.58% |
| 2025-07-29 | 6.80 | 6.98 | 6.72 | 6.91 | 6.60 | qfq | 18,732,920 | 128,303,067 | 2.22% |
| 2025-07-28 | 6.72 | 6.84 | 6.72 | 6.76 | 6.45 | qfq | 7,710,734 | 52,175,235 | 0.30% |
| 2025-07-25 | 6.79 | 6.87 | 6.70 | 6.74 | 6.43 | qfq | 8,775,900 | 59,654,274 | -0.30% |
| 2025-07-24 | 6.66 | 6.81 | 6.65 | 6.76 | 6.45 | qfq | 9,934,800 | 67,089,605 | 1.50% |
| 2025-07-23 | 6.75 | 6.78 | 6.64 | 6.66 | 6.36 | qfq | 10,535,040 | 70,616,018 | -1.62% |
| 2025-07-22 | 6.84 | 6.89 | 6.74 | 6.77 | 6.46 | qfq | 9,801,200 | 66,623,192 | -1.02% |
| 2025-07-21 | 6.73 | 6.88 | 6.70 | 6.84 | 6.53 | qfq | 9,812,300 | 66,826,431 | 1.18% |
| 2025-07-18 | 6.79 | 6.79 | 6.62 | 6.76 | 6.45 | qfq | 8,838,370 | 59,188,271 | 0.45% |
| 2025-07-17 | 6.71 | 6.80 | 6.68 | 6.73 | 6.42 | qfq | 9,190,900 | 61,851,576 | 0.15% |
| 2025-07-16 | 6.55 | 6.80 | 6.53 | 6.72 | 6.41 | qfq | 13,882,273 | 92,853,143 | 2.91% |
| 2025-07-15 | 6.63 | 6.67 | 6.45 | 6.53 | 6.23 | qfq | 10,670,886 | 69,553,913 | -1.80% |
| 2025-07-14 | 6.57 | 6.65 | 6.55 | 6.65 | 6.35 | qfq | 8,126,710 | 53,631,323 | 1.06% |
| 2025-07-11 | 6.60 | 6.73 | 6.55 | 6.58 | 6.28 | qfq | 9,261,540 | 61,193,773 | -0.30% |
| 2025-07-10 | 6.56 | 6.65 | 6.52 | 6.60 | 6.30 | qfq | 8,808,900 | 58,109,544 | 0.46% |
| 2025-07-09 | 6.52 | 6.59 | 6.45 | 6.57 | 6.27 | qfq | 9,069,100 | 59,138,713 | 0.77% |
| 2025-07-08 | 6.48 | 6.60 | 6.45 | 6.52 | 6.22 | qfq | 7,989,240 | 52,056,357 | 0.62% |
| 2025-07-07 | 6.50 | 6.54 | 6.44 | 6.48 | 6.19 | qfq | 7,643,732 | 49,505,864 | -0.15% |
| 2025-07-04 | 6.51 | 6.59 | 6.47 | 6.49 | 6.19 | qfq | 10,120,960 | 65,869,718 | -1.07% |
| 2025-07-03 | 6.45 | 6.59 | 6.42 | 6.56 | 6.26 | qfq | 14,713,940 | 96,049,967 | 2.18% |
| 2025-07-02 | 6.38 | 6.53 | 6.37 | 6.42 | 6.13 | qfq | 11,297,030 | 72,813,282 | 0.16% |
| 2025-07-01 | 6.23 | 6.42 | 6.20 | 6.41 | 6.12 | qfq | 12,507,042 | 79,067,781 | 3.05% |
| 2025-06-30 | 6.20 | 6.23 | 6.15 | 6.22 | 5.94 | qfq | 5,567,900 | 34,505,852 | 0.00% |
| 2025-06-27 | 6.26 | 6.30 | 6.18 | 6.22 | 5.94 | qfq | 8,954,600 | 55,697,586 | -0.32% |
| 2025-06-26 | 6.14 | 6.42 | 6.08 | 6.24 | 5.96 | qfq | 13,833,102 | 86,726,721 | 1.30% |
| 2025-06-25 | 6.17 | 6.23 | 6.10 | 6.16 | 5.88 | qfq | 8,255,330 | 50,711,863 | -0.16% |
| 2025-06-24 | 5.99 | 6.32 | 5.99 | 6.17 | 5.89 | qfq | 11,800,250 | 72,743,559 | 3.01% |
| 2025-06-23 | 5.86 | 6.00 | 5.82 | 5.99 | 5.72 | qfq | 6,810,880 | 40,529,985 | 1.70% |
| 2025-06-20 | 5.95 | 5.97 | 5.88 | 5.89 | 5.62 | qfq | 5,904,500 | 34,925,719 | -1.17% |
| 2025-06-19 | 6.12 | 6.14 | 5.92 | 5.96 | 5.69 | qfq | 6,950,972 | 41,775,421 | -2.61% |
| 2025-06-18 | 6.23 | 6.23 | 6.09 | 6.12 | 5.84 | qfq | 7,114,200 | 43,582,190 | -1.92% |
| 2025-06-17 | 6.30 | 6.39 | 6.18 | 6.24 | 5.96 | qfq | 7,397,950 | 46,309,437 | -0.48% |
| 2025-06-16 | 6.33 | 6.36 | 6.24 | 6.27 | 5.98 | qfq | 8,261,500 | 51,890,397 | -1.10% |
| 2025-06-13 | 6.50 | 6.55 | 6.30 | 6.34 | 6.05 | qfq | 13,508,470 | 86,164,188 | -2.61% |
| 2025-06-12 | 6.46 | 6.54 | 6.41 | 6.51 | 6.21 | qfq | 12,516,900 | 81,047,464 | 0.46% |
| 2025-06-11 | 6.59 | 6.66 | 6.46 | 6.48 | 6.19 | qfq | 14,399,570 | 93,827,749 | -1.67% |
| 2025-06-10 | 6.47 | 6.66 | 6.46 | 6.59 | 6.29 | qfq | 24,002,620 | 157,513,035 | 2.01% |
| 2025-06-09 | 6.23 | 6.55 | 6.23 | 6.46 | 6.17 | qfq | 18,994,580 | 121,637,403 | 4.36% |
| 2025-06-06 | 6.23 | 6.25 | 6.15 | 6.19 | 5.91 | qfq | 8,939,015 | 55,379,849 | -0.48% |
| 2025-06-05 | 6.36 | 6.37 | 6.17 | 6.22 | 5.94 | qfq | 12,954,553 | 80,749,939 | -2.05% |
| 2025-06-04 | 6.30 | 6.43 | 6.23 | 6.35 | 6.06 | qfq | 22,537,100 | 142,874,111 | 0.79% |
| 2025-06-03 | 6.00 | 6.46 | 5.97 | 6.30 | 6.01 | qfq | 32,011,315 | 199,672,272 | 4.30% |
| 2025-05-30 | 5.89 | 6.07 | 5.86 | 6.04 | 5.77 | qfq | 15,077,060 | 90,255,633 | 2.20% |
| 2025-05-29 | 5.79 | 5.91 | 5.75 | 5.91 | 5.64 | qfq | 7,575,240 | 44,426,872 | 1.72% |
| 2025-05-28 | 5.78 | 5.83 | 5.74 | 5.81 | 5.55 | qfq | 5,116,410 | 29,565,552 | 0.17% |
| 2025-05-27 | 5.70 | 5.81 | 5.69 | 5.80 | 5.54 | qfq | 5,919,420 | 34,104,987 | 1.58% |
| 2025-05-26 | 5.73 | 5.75 | 5.66 | 5.71 | 5.45 | qfq | 6,622,080 | 37,752,111 | 0.00% |
| 2025-05-23 | 5.76 | 5.86 | 5.69 | 5.71 | 5.45 | qfq | 8,403,110 | 48,626,709 | -0.35% |
| 2025-05-22 | 5.87 | 5.87 | 5.73 | 5.73 | 5.47 | qfq | 7,111,100 | 41,184,981 | -2.22% |
| 2025-05-21 | 5.90 | 5.92 | 5.85 | 5.86 | 5.59 | qfq | 5,659,000 | 33,272,699 | -0.34% |
| 2025-05-20 | 5.79 | 5.89 | 5.79 | 5.88 | 5.61 | qfq | 6,861,600 | 40,203,057 | 1.38% |
| 2025-05-19 | 5.76 | 5.81 | 5.70 | 5.80 | 5.54 | qfq | 7,521,610 | 43,364,309 | 0.69% |
| 2025-05-16 | 5.70 | 5.78 | 5.70 | 5.76 | 5.50 | qfq | 7,522,778 | 43,220,482 | 0.52% |
| 2025-05-15 | 5.73 | 5.79 | 5.69 | 5.73 | 5.47 | qfq | 8,992,500 | 51,605,365 | -0.35% |
| 2025-05-14 | 5.77 | 5.83 | 5.70 | 5.75 | 5.49 | qfq | 8,162,318 | 46,857,038 | -0.69% |
| 2025-05-13 | 5.75 | 5.84 | 5.73 | 5.79 | 5.53 | qfq | 7,367,268 | 42,536,797 | 1.22% |
| 2025-05-12 | 5.78 | 5.78 | 5.68 | 5.72 | 5.46 | qfq | 7,491,608 | 42,802,713 | -0.52% |
| 2025-05-09 | 5.75 | 5.79 | 5.71 | 5.75 | 5.49 | qfq | 7,054,320 | 40,555,240 | 0.00% |
| 2025-05-08 | 5.71 | 5.78 | 5.67 | 5.75 | 5.49 | qfq | 6,602,600 | 37,938,862 | 0.88% |
| 2025-05-07 | 5.70 | 5.77 | 5.66 | 5.70 | 5.44 | qfq | 9,694,913 | 55,305,043 | 1.06% |
| 2025-05-06 | 5.68 | 5.70 | 5.57 | 5.64 | 5.38 | qfq | 10,837,073 | 61,072,706 | 1.62% |
| 2025-04-30 | 5.61 | 5.68 | 5.53 | 5.55 | 5.30 | qfq | 10,281,243 | 57,554,299 | -1.07% |
| 2025-04-29 | 5.53 | 5.68 | 5.53 | 5.61 | 5.35 | qfq | 13,993,200 | 78,731,246 | 0.72% |
| 2025-04-28 | 5.88 | 5.88 | 5.56 | 5.57 | 5.32 | qfq | 28,675,570 | 160,292,638 | -9.87% |
| 2025-04-25 | 6.11 | 6.25 | 6.07 | 6.18 | 5.90 | qfq | 9,042,420 | 55,615,399 | 1.15% |
| 2025-04-24 | 6.09 | 6.16 | 6.02 | 6.11 | 5.83 | qfq | 6,993,750 | 42,789,826 | 0.83% |
| 2025-04-23 | 6.17 | 6.17 | 6.06 | 6.06 | 5.78 | qfq | 6,681,560 | 40,677,292 | -0.82% |
| 2025-04-22 | 5.95 | 6.12 | 5.92 | 6.11 | 5.83 | qfq | 7,910,770 | 47,706,917 | 3.04% |
| 2025-04-21 | 5.88 | 6.01 | 5.82 | 5.93 | 5.66 | qfq | 6,010,163 | 35,621,115 | 0.68% |
| 2025-04-18 | 5.87 | 5.99 | 5.82 | 5.89 | 5.62 | qfq | 5,557,592 | 32,737,951 | 0.34% |
| 2025-04-17 | 5.78 | 5.94 | 5.75 | 5.87 | 5.60 | qfq | 6,445,806 | 37,886,469 | 1.21% |
| 2025-04-16 | 5.89 | 5.89 | 5.69 | 5.80 | 5.54 | qfq | 6,751,340 | 39,076,510 | -1.69% |
| 2025-04-15 | 5.88 | 5.94 | 5.80 | 5.90 | 5.63 | qfq | 5,586,400 | 32,834,313 | 0.68% |
| 2025-04-14 | 5.78 | 5.92 | 5.77 | 5.86 | 5.59 | qfq | 7,383,921 | 43,229,143 | 2.27% |
| 2025-04-11 | 5.72 | 5.82 | 5.70 | 5.73 | 5.47 | qfq | 8,079,540 | 46,510,553 | -0.87% |
| 2025-04-10 | 5.70 | 5.85 | 5.70 | 5.78 | 5.52 | qfq | 12,348,100 | 71,365,704 | 2.48% |
| 2025-04-09 | 5.55 | 5.67 | 5.21 | 5.64 | 5.38 | qfq | 13,616,426 | 74,324,117 | 0.00% |
| 2025-04-08 | 5.71 | 5.80 | 5.53 | 5.64 | 5.38 | qfq | 13,916,983 | 78,587,040 | -1.40% |
| 2025-04-07 | 6.08 | 6.25 | 5.72 | 5.72 | 5.46 | qfq | 14,245,030 | 83,469,351 | -10.06% |
| 2025-04-03 | 6.27 | 6.40 | 6.26 | 6.36 | 6.07 | qfq | 7,639,900 | 48,486,439 | 0.47% |
| 2025-04-02 | 6.30 | 6.39 | 6.25 | 6.33 | 6.04 | qfq | 9,950,940 | 63,056,412 | 0.48% |
| 2025-04-01 | 6.11 | 6.37 | 6.11 | 6.30 | 6.01 | qfq | 13,825,700 | 87,036,440 | 3.28% |
| 2025-03-31 | 6.21 | 6.29 | 6.03 | 6.10 | 5.82 | qfq | 10,152,340 | 62,307,919 | -2.87% |
| 2025-03-28 | 6.36 | 6.42 | 6.25 | 6.28 | 5.99 | qfq | 11,088,142 | 70,179,656 | -0.95% |
| 2025-03-27 | 6.30 | 6.35 | 6.18 | 6.34 | 6.05 | qfq | 9,054,286 | 56,903,465 | 0.63% |
| 2025-03-26 | 6.25 | 6.32 | 6.21 | 6.30 | 6.01 | qfq | 9,337,306 | 58,634,376 | 0.96% |
| 2025-03-25 | 6.30 | 6.32 | 6.16 | 6.24 | 5.96 | qfq | 12,096,760 | 75,242,212 | -1.11% |
| 2025-03-24 | 6.29 | 6.43 | 6.19 | 6.31 | 6.02 | qfq | 20,704,748 | 130,530,820 | 0.00% |
| 2025-03-21 | 6.46 | 6.51 | 6.29 | 6.31 | 6.02 | qfq | 22,586,615 | 144,090,541 | 0.48% |
| 2025-03-20 | 6.28 | 6.30 | 6.23 | 6.28 | 5.99 | qfq | 4,988,561 | 31,264,609 | 0.16% |
| 2025-03-19 | 6.24 | 6.29 | 6.22 | 6.27 | 5.98 | qfq | 4,978,095 | 31,159,048 | 0.16% |
| 2025-03-18 | 6.28 | 6.29 | 6.23 | 6.26 | 5.98 | qfq | 4,828,760 | 30,198,365 | 0.00% |
| 2025-03-17 | 6.25 | 6.32 | 6.23 | 6.26 | 5.98 | qfq | 7,415,287 | 46,461,983 | 0.16% |
| 2025-03-14 | 6.09 | 6.26 | 6.09 | 6.25 | 5.97 | qfq | 13,549,031 | 83,744,108 | 2.46% |
| 2025-03-13 | 6.07 | 6.11 | 6.02 | 6.10 | 5.82 | qfq | 6,447,178 | 39,053,624 | 0.49% |
| 2025-03-12 | 6.13 | 6.14 | 6.06 | 6.07 | 5.79 | qfq | 7,092,590 | 43,102,553 | -0.82% |
| 2025-03-11 | 6.09 | 6.12 | 6.03 | 6.12 | 5.84 | qfq | 4,403,753 | 26,777,729 | 0.00% |
| 2025-03-10 | 6.14 | 6.16 | 6.09 | 6.12 | 5.84 | qfq | 5,100,280 | 31,248,609 | 0.49% |
| 2025-03-07 | 6.10 | 6.18 | 6.08 | 6.09 | 5.81 | qfq | 6,547,500 | 40,100,506 | -0.49% |
| 2025-03-06 | 6.05 | 6.12 | 6.03 | 6.12 | 5.84 | qfq | 7,811,240 | 47,491,403 | 1.66% |
| 2025-03-05 | 6.12 | 6.12 | 5.94 | 6.02 | 5.75 | qfq | 6,191,883 | 37,052,137 | -1.15% |
| 2025-03-04 | 6.04 | 6.09 | 5.96 | 6.09 | 5.81 | qfq | 3,736,558 | 22,638,013 | 1.00% |
| 2025-03-03 | 5.99 | 6.10 | 5.97 | 6.03 | 5.76 | qfq | 6,359,600 | 38,479,172 | 1.52% |
| 2025-02-28 | 6.08 | 6.13 | 5.93 | 5.94 | 5.67 | qfq | 6,685,833 | 40,272,848 | -2.62% |
| 2025-02-27 | 6.11 | 6.15 | 6.02 | 6.10 | 5.82 | qfq | 5,385,562 | 32,746,717 | -0.49% |
| 2025-02-26 | 6.11 | 6.14 | 6.09 | 6.13 | 5.85 | qfq | 4,224,151 | 25,828,186 | 0.66% |
| 2025-02-25 | 6.13 | 6.16 | 6.05 | 6.09 | 5.81 | qfq | 5,130,358 | 31,279,098 | -0.98% |
| 2025-02-24 | 6.17 | 6.18 | 6.08 | 6.15 | 5.87 | qfq | 7,600,300 | 46,538,640 | 0.16% |
| 2025-02-21 | 6.08 | 6.15 | 6.00 | 6.14 | 5.86 | qfq | 10,222,628 | 62,237,506 | 1.15% |
| 2025-02-20 | 6.03 | 6.15 | 6.03 | 6.07 | 5.79 | qfq | 4,998,920 | 30,457,067 | 0.66% |
| 2025-02-19 | 5.96 | 6.04 | 5.93 | 6.03 | 5.76 | qfq | 4,822,490 | 28,948,097 | 1.17% |
| 2025-02-18 | 6.12 | 6.16 | 5.94 | 5.96 | 5.69 | qfq | 6,483,822 | 39,212,038 | -3.09% |
| 2025-02-17 | 6.08 | 6.18 | 6.06 | 6.15 | 5.87 | qfq | 7,048,111 | 43,214,483 | 1.15% |
| 2025-02-14 | 6.03 | 6.12 | 6.03 | 6.08 | 5.80 | qfq | 4,998,710 | 30,442,359 | 0.66% |
| 2025-02-13 | 6.11 | 6.14 | 6.03 | 6.04 | 5.77 | qfq | 4,215,300 | 25,602,756 | -1.15% |
| 2025-02-12 | 6.15 | 6.19 | 6.07 | 6.11 | 5.83 | qfq | 5,079,703 | 31,089,842 | -0.16% |
| 2025-02-11 | 6.16 | 6.17 | 6.06 | 6.12 | 5.84 | qfq | 4,596,200 | 28,020,997 | -0.33% |
| 2025-02-10 | 6.07 | 6.15 | 6.05 | 6.14 | 5.86 | qfq | 6,019,349 | 36,757,400 | 1.32% |
| 2025-02-07 | 5.99 | 6.08 | 5.98 | 6.06 | 5.78 | qfq | 6,400,150 | 38,645,628 | 1.34% |
| 2025-02-06 | 5.94 | 5.98 | 5.89 | 5.98 | 5.71 | qfq | 4,827,518 | 28,722,300 | 0.67% |
| 2025-02-05 | 5.96 | 6.00 | 5.89 | 5.94 | 5.67 | qfq | 4,123,658 | 24,485,649 | 0.34% |
| 2025-01-27 | 5.89 | 6.02 | 5.89 | 5.92 | 5.65 | qfq | 5,199,700 | 31,056,252 | 0.68% |
| 2025-01-24 | 5.86 | 5.94 | 5.81 | 5.88 | 5.61 | qfq | 5,038,560 | 29,500,878 | 0.34% |
| 2025-01-23 | 5.88 | 5.96 | 5.84 | 5.86 | 5.59 | qfq | 4,887,800 | 28,905,564 | 0.34% |
| 2025-01-22 | 5.89 | 5.90 | 5.82 | 5.84 | 5.57 | qfq | 3,747,600 | 21,960,074 | -0.85% |
| 2025-01-21 | 6.00 | 6.01 | 5.83 | 5.89 | 5.62 | qfq | 4,663,500 | 27,470,222 | -1.17% |
| 2025-01-20 | 5.90 | 6.03 | 5.86 | 5.96 | 5.69 | qfq | 6,678,600 | 39,712,521 | 1.53% |
| 2025-01-17 | 5.79 | 5.87 | 5.67 | 5.87 | 5.60 | qfq | 5,693,500 | 33,153,488 | 1.03% |
| 2025-01-16 | 5.82 | 5.88 | 5.76 | 5.81 | 5.55 | qfq | 5,218,214 | 30,399,388 | 0.35% |
| 2025-01-15 | 5.82 | 5.85 | 5.76 | 5.79 | 5.53 | qfq | 4,513,055 | 26,148,848 | -0.52% |
| 2025-01-14 | 5.69 | 5.82 | 5.69 | 5.82 | 5.56 | qfq | 5,394,465 | 31,074,623 | 2.65% |
| 2025-01-13 | 5.62 | 5.71 | 5.52 | 5.67 | 5.41 | qfq | 4,868,055 | 27,360,553 | 0.00% |
| 2025-01-10 | 5.82 | 5.84 | 5.66 | 5.67 | 5.41 | qfq | 5,426,707 | 31,194,129 | -2.41% |
| 2025-01-09 | 5.85 | 5.91 | 5.78 | 5.81 | 5.55 | qfq | 5,479,810 | 31,994,927 | -1.02% |
| 2025-01-08 | 5.83 | 6.03 | 5.75 | 5.87 | 5.60 | qfq | 8,069,778 | 47,534,318 | 0.34% |
| 2025-01-07 | 5.92 | 5.92 | 5.71 | 5.85 | 5.58 | qfq | 7,950,168 | 46,036,323 | -1.35% |
| 2025-01-06 | 5.74 | 5.95 | 5.60 | 5.93 | 5.66 | qfq | 10,631,740 | 62,122,417 | 3.67% |
| 2025-01-03 | 5.90 | 5.96 | 5.70 | 5.72 | 5.46 | qfq | 7,651,280 | 44,606,156 | -2.89% |
| 2025-01-02 | 6.01 | 6.08 | 5.86 | 5.89 | 5.62 | qfq | 7,965,763 | 47,743,899 | -2.00% |
| 2024-12-31 | 6.12 | 6.18 | 5.98 | 6.01 | 5.74 | qfq | 8,937,437 | 54,312,073 | -1.96% |
| 2024-12-30 | 6.12 | 6.15 | 6.05 | 6.13 | 5.85 | qfq | 4,682,800 | 28,555,699 | -0.33% |
| 2024-12-27 | 6.07 | 6.19 | 6.03 | 6.15 | 5.87 | qfq | 6,380,360 | 39,175,933 | 1.49% |
| 2024-12-26 | 6.00 | 6.08 | 6.00 | 6.06 | 5.78 | qfq | 4,371,800 | 26,483,369 | 0.17% |
| 2024-12-25 | 6.15 | 6.16 | 5.95 | 6.05 | 5.77 | qfq | 7,050,250 | 42,440,951 | -1.14% |
| 2024-12-24 | 6.10 | 6.16 | 6.02 | 6.12 | 5.84 | qfq | 6,105,772 | 37,164,758 | 1.32% |
| 2024-12-23 | 6.36 | 6.38 | 6.02 | 6.04 | 5.77 | qfq | 11,227,910 | 69,119,460 | -5.03% |
| 2024-12-20 | 6.26 | 6.42 | 6.25 | 6.36 | 6.07 | qfq | 8,160,670 | 51,571,560 | 1.60% |
| 2024-12-19 | 6.19 | 6.28 | 6.12 | 6.26 | 5.98 | qfq | 6,484,600 | 40,230,626 | 0.32% |
| 2024-12-18 | 6.29 | 6.30 | 6.18 | 6.24 | 5.96 | qfq | 7,901,290 | 49,359,310 | -0.32% |
| 2024-12-17 | 6.62 | 6.62 | 6.23 | 6.26 | 5.98 | qfq | 13,261,775 | 84,275,413 | -5.44% |
| 2024-12-16 | 6.60 | 6.75 | 6.58 | 6.62 | 6.32 | qfq | 7,161,260 | 47,620,305 | 0.00% |
| 2024-12-13 | 6.68 | 6.76 | 6.60 | 6.62 | 6.32 | qfq | 8,734,250 | 58,356,019 | -1.78% |
| 2024-12-12 | 6.62 | 6.77 | 6.58 | 6.74 | 6.43 | qfq | 11,439,865 | 76,583,160 | 2.28% |
| 2024-12-11 | 6.57 | 6.65 | 6.55 | 6.59 | 6.29 | qfq | 6,273,742 | 41,385,092 | 0.30% |
| 2024-12-10 | 6.75 | 6.80 | 6.53 | 6.57 | 6.27 | qfq | 10,986,680 | 72,949,211 | -1.05% |
| 2024-12-09 | 6.65 | 6.83 | 6.57 | 6.64 | 6.34 | qfq | 12,484,400 | 83,459,686 | 0.91% |
| 2024-12-06 | 6.49 | 6.59 | 6.44 | 6.58 | 6.28 | qfq | 7,804,224 | 50,983,322 | 1.54% |
| 2024-12-05 | 6.41 | 6.52 | 6.37 | 6.48 | 6.19 | qfq | 8,875,220 | 57,309,283 | 1.25% |
| 2024-12-04 | 6.58 | 6.58 | 6.38 | 6.40 | 6.11 | qfq | 10,096,858 | 65,311,147 | -3.03% |
| 2024-12-03 | 6.55 | 6.69 | 6.51 | 6.60 | 6.30 | qfq | 11,192,050 | 73,670,894 | 0.76% |
| 2024-12-02 | 6.50 | 6.58 | 6.49 | 6.55 | 6.25 | qfq | 9,727,830 | 63,588,962 | 1.08% |
| 2024-11-29 | 6.44 | 6.53 | 6.43 | 6.48 | 6.19 | qfq | 11,276,068 | 73,198,068 | 0.00% |
| 2024-11-28 | 6.38 | 6.60 | 6.38 | 6.48 | 6.19 | qfq | 11,867,570 | 77,018,988 | 1.57% |
| 2024-11-27 | 6.30 | 6.39 | 6.16 | 6.38 | 6.09 | qfq | 7,657,600 | 48,036,754 | 1.11% |
| 2024-11-26 | 6.26 | 6.43 | 6.25 | 6.31 | 6.02 | qfq | 8,765,770 | 55,715,311 | 0.80% |
| 2024-11-25 | 6.23 | 6.30 | 6.14 | 6.26 | 5.98 | qfq | 7,568,988 | 47,074,227 | 1.13% |
| 2024-11-22 | 6.43 | 6.45 | 6.17 | 6.19 | 5.91 | qfq | 11,818,503 | 74,814,374 | -3.58% |
| 2024-11-21 | 6.29 | 6.62 | 6.24 | 6.42 | 6.13 | qfq | 15,918,670 | 102,464,023 | 2.39% |
| 2024-11-20 | 6.14 | 6.30 | 6.14 | 6.27 | 5.98 | qfq | 6,633,140 | 41,407,572 | 1.62% |
| 2024-11-19 | 6.10 | 6.19 | 6.06 | 6.17 | 5.89 | qfq | 7,478,369 | 45,836,638 | 1.65% |
| 2024-11-18 | 6.21 | 6.25 | 6.03 | 6.07 | 5.79 | qfq | 9,664,860 | 59,463,160 | -1.62% |
| 2024-11-15 | 6.24 | 6.36 | 6.16 | 6.17 | 5.89 | qfq | 6,494,618 | 40,605,668 | -1.28% |
| 2024-11-14 | 6.42 | 6.45 | 6.23 | 6.25 | 5.97 | qfq | 7,960,230 | 50,404,342 | -2.34% |
| 2024-11-13 | 6.44 | 6.51 | 6.28 | 6.40 | 6.11 | qfq | 9,848,816 | 62,894,418 | -0.62% |
| 2024-11-12 | 6.45 | 6.63 | 6.40 | 6.44 | 6.15 | qfq | 14,223,343 | 92,877,518 | -0.16% |
| 2024-11-11 | 6.42 | 6.48 | 6.31 | 6.45 | 6.16 | qfq | 11,041,262 | 70,696,725 | 0.47% |
| 2024-11-08 | 6.53 | 6.58 | 6.38 | 6.42 | 6.13 | qfq | 12,486,253 | 80,772,895 | -0.62% |
| 2024-11-07 | 6.17 | 6.50 | 6.14 | 6.46 | 6.17 | qfq | 17,786,313 | 112,994,372 | 4.70% |
| 2024-11-06 | 6.21 | 6.24 | 6.13 | 6.17 | 5.89 | qfq | 10,837,710 | 67,045,593 | -0.64% |
| 2024-11-05 | 6.18 | 6.23 | 6.11 | 6.21 | 5.93 | qfq | 10,134,380 | 62,599,692 | 1.31% |
| 2024-11-04 | 6.00 | 6.14 | 6.00 | 6.13 | 5.85 | qfq | 5,881,060 | 35,875,847 | 1.32% |
| 2024-11-01 | 6.09 | 6.18 | 5.98 | 6.05 | 5.77 | qfq | 9,527,550 | 57,840,696 | -1.47% |
| 2024-10-31 | 6.17 | 6.22 | 6.09 | 6.14 | 5.86 | qfq | 8,698,040 | 53,487,669 | 0.49% |
| 2024-10-30 | 6.13 | 6.18 | 6.03 | 6.11 | 5.83 | qfq | 9,165,780 | 56,040,171 | -0.49% |
| 2024-10-29 | 6.42 | 6.45 | 6.12 | 6.14 | 5.86 | qfq | 15,237,145 | 94,822,982 | -3.61% |
| 2024-10-28 | 6.22 | 6.38 | 6.20 | 6.37 | 6.08 | qfq | 12,803,203 | 80,663,407 | 3.41% |
| 2024-10-25 | 6.07 | 6.17 | 6.02 | 6.16 | 5.88 | qfq | 10,004,888 | 61,120,451 | 1.48% |
| 2024-10-24 | 6.05 | 6.18 | 6.00 | 6.07 | 5.79 | qfq | 12,179,165 | 74,184,747 | 1.51% |
| 2024-10-23 | 6.02 | 6.06 | 5.96 | 5.98 | 5.71 | qfq | 8,721,800 | 52,415,613 | -0.83% |
| 2024-10-22 | 5.86 | 6.05 | 5.86 | 6.03 | 5.76 | qfq | 10,508,248 | 62,934,375 | 2.90% |
| 2024-10-21 | 5.90 | 5.93 | 5.81 | 5.86 | 5.59 | qfq | 9,219,650 | 54,052,950 | 0.34% |
| 2024-10-18 | 5.71 | 5.93 | 5.71 | 5.84 | 5.57 | qfq | 10,632,580 | 61,800,355 | 1.74% |
| 2024-10-17 | 5.82 | 5.88 | 5.72 | 5.74 | 5.48 | qfq | 9,406,720 | 54,617,833 | -1.37% |
| 2024-10-16 | 5.76 | 5.86 | 5.72 | 5.82 | 5.56 | qfq | 7,406,280 | 43,000,537 | 1.04% |
| 2024-10-15 | 5.82 | 5.86 | 5.76 | 5.76 | 5.50 | qfq | 6,474,080 | 37,594,404 | -1.20% |
| 2024-10-14 | 5.76 | 5.87 | 5.68 | 5.83 | 5.56 | qfq | 9,001,209 | 52,149,064 | 1.22% |
| 2024-10-11 | 5.96 | 5.97 | 5.70 | 5.76 | 5.50 | qfq | 9,764,310 | 56,831,263 | -3.36% |
| 2024-10-10 | 6.00 | 6.15 | 5.88 | 5.96 | 5.69 | qfq | 12,150,500 | 72,973,457 | 1.71% |
| 2024-10-09 | 6.33 | 6.33 | 5.86 | 5.86 | 5.59 | qfq | 18,508,076 | 112,459,313 | -9.71% |
| 2024-10-08 | 6.77 | 6.77 | 6.16 | 6.49 | 6.19 | qfq | 22,191,444 | 142,992,084 | 5.53% |
| 2024-09-30 | 5.91 | 6.20 | 5.72 | 6.15 | 5.87 | qfq | 20,533,341 | 122,673,079 | 8.66% |
| 2024-09-27 | 5.53 | 5.73 | 5.50 | 5.66 | 5.40 | qfq | 12,302,023 | 68,937,986 | 3.66% |
| 2024-09-26 | 5.31 | 5.47 | 5.29 | 5.46 | 5.21 | qfq | 6,501,671 | 34,951,773 | 2.82% |
| 2024-09-25 | 5.32 | 5.41 | 5.30 | 5.31 | 5.07 | qfq | 6,848,199 | 36,674,237 | 0.76% |
| 2024-09-24 | 5.15 | 5.28 | 5.13 | 5.27 | 5.03 | qfq | 5,641,097 | 29,393,346 | 2.73% |
| 2024-09-23 | 5.05 | 5.15 | 5.04 | 5.13 | 4.90 | qfq | 4,337,188 | 22,176,485 | 1.58% |
| 2024-09-20 | 5.13 | 5.13 | 5.02 | 5.05 | 4.82 | qfq | 3,448,400 | 17,479,159 | -0.98% |
| 2024-09-19 | 5.03 | 5.12 | 4.97 | 5.10 | 4.87 | qfq | 3,867,401 | 19,607,980 | 2.62% |
| 2024-09-18 | 5.10 | 5.10 | 4.90 | 4.97 | 4.74 | qfq | 5,029,395 | 24,979,669 | -1.97% |
| 2024-09-13 | 5.14 | 5.17 | 5.07 | 5.07 | 4.84 | qfq | 3,998,134 | 20,455,071 | -1.36% |
| 2024-09-12 | 5.15 | 5.20 | 5.12 | 5.14 | 4.91 | qfq | 3,324,000 | 17,140,161 | 0.19% |
| 2024-09-11 | 5.20 | 5.20 | 5.10 | 5.13 | 4.90 | qfq | 3,971,540 | 20,423,721 | -1.54% |
| 2024-09-10 | 5.23 | 5.25 | 5.12 | 5.21 | 4.97 | qfq | 3,730,265 | 19,287,412 | -0.19% |
| 2024-09-09 | 5.19 | 5.30 | 5.16 | 5.22 | 4.98 | qfq | 3,988,101 | 20,854,514 | 0.77% |
| 2024-09-06 | 5.30 | 5.33 | 5.18 | 5.18 | 4.94 | qfq | 4,270,800 | 22,370,041 | -2.26% |
| 2024-09-05 | 5.27 | 5.34 | 5.25 | 5.30 | 5.06 | qfq | 2,996,254 | 15,884,753 | 0.38% |
| 2024-09-04 | 5.31 | 5.37 | 5.26 | 5.28 | 5.04 | qfq | 4,120,915 | 21,890,343 | -1.12% |
| 2024-09-03 | 5.33 | 5.40 | 5.29 | 5.34 | 5.10 | qfq | 4,093,396 | 21,892,040 | 0.19% |
| 2024-09-02 | 5.34 | 5.44 | 5.32 | 5.33 | 5.09 | qfq | 5,937,512 | 31,915,592 | -0.37% |
| 2024-08-30 | 5.32 | 5.43 | 5.31 | 5.35 | 5.11 | qfq | 6,332,900 | 34,098,752 | 0.38% |
| 2024-08-29 | 5.30 | 5.35 | 5.26 | 5.33 | 5.09 | qfq | 4,311,600 | 22,948,552 | 0.76% |
| 2024-08-28 | 5.22 | 5.34 | 5.21 | 5.29 | 5.05 | qfq | 4,391,503 | 23,217,160 | 0.76% |
| 2024-08-27 | 5.22 | 5.33 | 5.22 | 5.25 | 5.01 | qfq | 4,747,390 | 25,010,805 | 0.00% |
| 2024-08-26 | 5.22 | 5.26 | 5.16 | 5.25 | 5.01 | qfq | 4,874,600 | 25,439,307 | 0.57% |
| 2024-08-23 | 5.31 | 5.33 | 5.19 | 5.22 | 4.98 | qfq | 6,868,284 | 35,975,720 | -1.88% |
| 2024-08-22 | 5.37 | 5.41 | 5.31 | 5.32 | 5.08 | qfq | 4,336,300 | 23,217,172 | -0.75% |
| 2024-08-21 | 5.35 | 5.44 | 5.32 | 5.36 | 5.12 | qfq | 4,465,700 | 23,990,555 | -0.92% |
| 2024-08-20 | 5.56 | 5.58 | 5.38 | 5.41 | 5.16 | qfq | 5,744,400 | 31,247,838 | -2.70% |
| 2024-08-19 | 5.63 | 5.65 | 5.54 | 5.56 | 5.31 | qfq | 5,460,448 | 30,485,698 | -0.89% |
| 2024-08-16 | 5.57 | 5.64 | 5.53 | 5.61 | 5.35 | qfq | 5,212,000 | 29,167,809 | 0.36% |
| 2024-08-15 | 5.55 | 5.64 | 5.52 | 5.59 | 5.34 | qfq | 6,944,710 | 38,784,251 | 0.90% |
| 2024-08-14 | 5.68 | 5.69 | 5.52 | 5.54 | 5.29 | qfq | 9,386,530 | 52,314,772 | -2.12% |
| 2024-08-13 | 5.69 | 5.72 | 5.60 | 5.66 | 5.40 | qfq | 5,786,700 | 32,692,907 | -1.22% |
| 2024-08-12 | 5.60 | 5.79 | 5.60 | 5.73 | 5.47 | qfq | 8,583,200 | 49,144,940 | 1.60% |
| 2024-08-09 | 5.71 | 5.71 | 5.62 | 5.64 | 5.38 | qfq | 5,127,064 | 29,015,869 | -0.88% |
| 2024-08-08 | 5.59 | 5.76 | 5.56 | 5.69 | 5.43 | qfq | 8,268,815 | 47,091,704 | 1.25% |
| 2024-08-07 | 5.68 | 5.68 | 5.58 | 5.62 | 5.36 | qfq | 6,384,961 | 35,926,861 | -1.58% |
| 2024-08-06 | 5.52 | 5.72 | 5.52 | 5.71 | 5.45 | qfq | 9,343,564 | 52,582,697 | 3.82% |
| 2024-08-05 | 5.60 | 5.69 | 5.49 | 5.50 | 5.25 | qfq | 11,399,250 | 63,716,592 | -1.79% |
| 2024-08-02 | 5.47 | 5.70 | 5.46 | 5.60 | 5.35 | qfq | 12,437,500 | 69,850,911 | 1.82% |
| 2024-08-01 | 5.46 | 5.57 | 5.44 | 5.50 | 5.25 | qfq | 6,226,372 | 34,296,701 | 0.92% |
| 2024-07-31 | 5.26 | 5.46 | 5.23 | 5.45 | 5.20 | qfq | 6,500,473 | 35,007,673 | 3.61% |
| 2024-07-30 | 5.21 | 5.28 | 5.18 | 5.26 | 5.02 | qfq | 4,562,600 | 23,884,253 | 0.96% |
| 2024-07-29 | 5.24 | 5.24 | 5.16 | 5.21 | 4.97 | qfq | 3,864,801 | 20,136,851 | -0.57% |
| 2024-07-26 | 5.19 | 5.26 | 5.18 | 5.24 | 5.00 | qfq | 4,218,500 | 22,070,532 | 1.35% |
| 2024-07-25 | 5.14 | 5.23 | 5.11 | 5.17 | 4.93 | qfq | 3,668,130 | 18,969,457 | 0.19% |
| 2024-07-24 | 5.25 | 5.29 | 5.16 | 5.16 | 4.93 | qfq | 4,547,370 | 23,654,141 | -1.90% |
| 2024-07-23 | 5.38 | 5.42 | 5.26 | 5.26 | 5.02 | qfq | 5,161,800 | 27,500,461 | -2.77% |
| 2024-07-22 | 5.37 | 5.44 | 5.32 | 5.41 | 5.16 | qfq | 4,101,400 | 22,105,163 | 0.93% |
| 2024-07-19 | 5.36 | 5.41 | 5.33 | 5.36 | 5.12 | qfq | 4,571,700 | 24,557,877 | 0.00% |
| 2024-07-18 | 5.30 | 5.37 | 5.22 | 5.36 | 5.12 | qfq | 4,807,433 | 25,509,745 | 0.56% |
| 2024-07-17 | 5.30 | 5.36 | 5.27 | 5.33 | 5.09 | qfq | 4,421,170 | 23,549,199 | 0.19% |
| 2024-07-16 | 5.39 | 5.39 | 5.28 | 5.32 | 5.08 | qfq | 4,202,400 | 22,366,860 | -1.12% |
| 2024-07-15 | 5.45 | 5.47 | 5.35 | 5.38 | 5.14 | qfq | 5,336,800 | 28,745,839 | -1.28% |
| 2024-07-12 | 5.39 | 5.52 | 5.39 | 5.45 | 5.20 | qfq | 5,869,615 | 32,086,500 | 0.37% |
| 2024-07-11 | 5.32 | 5.45 | 5.32 | 5.43 | 5.18 | qfq | 8,285,615 | 44,679,034 | 4.02% |
| 2024-07-10 | 5.33 | 5.37 | 5.20 | 5.22 | 4.98 | qfq | 5,861,400 | 30,941,219 | -2.06% |
| 2024-07-09 | 5.26 | 5.38 | 5.11 | 5.33 | 5.09 | qfq | 7,495,331 | 39,330,687 | 1.14% |
| 2024-07-08 | 5.47 | 5.47 | 5.24 | 5.27 | 5.03 | qfq | 6,327,900 | 33,708,070 | -3.30% |
| 2024-07-05 | 5.20 | 5.46 | 5.16 | 5.45 | 5.20 | qfq | 9,199,452 | 49,045,239 | 4.41% |
| 2024-07-04 | 5.38 | 5.38 | 5.21 | 5.22 | 4.98 | qfq | 5,525,800 | 29,155,386 | -2.97% |
| 2024-07-03 | 5.38 | 5.47 | 5.36 | 5.38 | 5.14 | qfq | 5,257,200 | 28,454,231 | 0.00% |
| 2024-07-02 | 5.31 | 5.42 | 5.27 | 5.38 | 5.14 | qfq | 4,879,400 | 26,195,271 | 1.13% |
| 2024-07-01 | 5.17 | 5.32 | 5.16 | 5.32 | 5.08 | qfq | 4,781,410 | 25,093,951 | 2.90% |
| 2024-06-28 | 5.16 | 5.26 | 5.12 | 5.17 | 4.93 | qfq | 4,075,590 | 21,198,019 | 0.58% |
| 2024-06-27 | 5.26 | 5.30 | 5.14 | 5.14 | 4.91 | qfq | 3,771,200 | 19,727,301 | -2.10% |
| 2024-06-26 | 5.05 | 5.27 | 5.05 | 5.25 | 5.01 | qfq | 4,116,020 | 21,279,563 | 2.74% |
| 2024-06-25 | 5.09 | 5.17 | 5.07 | 5.11 | 4.88 | qfq | 4,098,300 | 21,013,656 | 0.59% |
| 2024-06-24 | 5.29 | 5.29 | 5.06 | 5.08 | 4.85 | qfq | 6,549,330 | 33,654,971 | -4.87% |
| 2024-06-21 | 5.29 | 5.40 | 5.25 | 5.34 | 5.10 | qfq | 4,176,600 | 22,255,186 | 0.95% |
| 2024-06-20 | 5.43 | 5.49 | 5.27 | 5.29 | 5.05 | qfq | 4,814,550 | 25,794,758 | -2.58% |
| 2024-06-19 | 5.47 | 5.50 | 5.42 | 5.43 | 5.18 | qfq | 3,313,850 | 18,071,577 | -0.73% |
| 2024-06-18 | 5.36 | 5.48 | 5.36 | 5.47 | 5.22 | qfq | 3,451,330 | 18,777,708 | 1.30% |
| 2024-06-17 | 5.40 | 5.47 | 5.38 | 5.40 | 5.15 | qfq | 3,762,900 | 20,369,696 | -0.92% |
| 2024-06-14 | 5.45 | 5.49 | 5.37 | 5.45 | 5.20 | qfq | 5,859,750 | 31,828,221 | 0.18% |
| 2024-06-13 | 5.55 | 5.58 | 5.40 | 5.44 | 5.19 | qfq | 6,072,390 | 33,163,673 | -1.98% |
| 2024-06-12 | 5.48 | 5.57 | 5.42 | 5.55 | 5.30 | qfq | 4,731,170 | 26,105,370 | 1.28% |
| 2024-06-11 | 5.44 | 5.50 | 5.34 | 5.48 | 5.23 | qfq | 6,191,646 | 33,602,924 | 0.74% |
| 2024-06-07 | 5.35 | 5.46 | 5.29 | 5.44 | 5.19 | qfq | 8,419,073 | 45,280,515 | 3.42% |
| 2024-06-06 | 5.50 | 5.53 | 5.19 | 5.26 | 5.02 | qfq | 10,778,736 | 57,284,513 | -4.36% |
| 2024-06-05 | 5.68 | 5.68 | 5.48 | 5.50 | 5.25 | qfq | 6,526,579 | 36,423,507 | -3.00% |
| 2024-06-04 | 5.67 | 5.71 | 5.55 | 5.67 | 5.41 | qfq | 6,854,700 | 38,577,759 | -0.70% |
| 2024-06-03 | 5.86 | 5.88 | 5.64 | 5.71 | 5.45 | qfq | 7,121,503 | 40,883,009 | -3.06% |
| 2024-05-31 | 5.86 | 5.90 | 5.84 | 5.89 | 5.62 | qfq | 4,610,629 | 27,061,750 | 0.68% |
| 2024-05-30 | 5.88 | 5.90 | 5.80 | 5.85 | 5.58 | qfq | 4,767,400 | 27,926,430 | 0.00% |
| 2024-05-29 | 5.86 | 5.92 | 5.81 | 5.85 | 5.58 | qfq | 4,124,249 | 24,204,751 | 0.17% |
| 2024-05-28 | 5.88 | 5.93 | 5.81 | 5.84 | 5.57 | qfq | 6,656,150 | 39,079,968 | -1.35% |
| 2024-05-27 | 5.85 | 5.99 | 5.76 | 5.92 | 5.65 | qfq | 8,180,504 | 47,987,079 | 2.25% |
| 2024-05-24 | 5.74 | 5.86 | 5.73 | 5.79 | 5.53 | qfq | 5,434,880 | 31,584,114 | 0.35% |
| 2024-05-23 | 5.92 | 5.95 | 5.75 | 5.77 | 5.51 | qfq | 7,895,900 | 46,085,855 | -3.03% |
| 2024-05-22 | 6.02 | 6.05 | 5.90 | 5.95 | 5.68 | qfq | 8,420,000 | 50,202,763 | -1.16% |
| 2024-05-21 | 6.05 | 6.08 | 6.01 | 6.02 | 5.75 | qfq | 5,688,400 | 34,350,485 | -0.50% |
| 2024-05-20 | 6.00 | 6.06 | 6.00 | 6.05 | 5.77 | qfq | 6,203,226 | 37,405,198 | 0.33% |
| 2024-05-17 | 6.01 | 6.09 | 5.97 | 6.03 | 5.76 | qfq | 7,619,992 | 45,815,061 | 0.50% |
| 2024-05-16 | 6.03 | 6.10 | 5.98 | 6.00 | 5.73 | qfq | 8,653,700 | 52,230,205 | -0.33% |
| 2024-05-15 | 6.11 | 6.15 | 6.01 | 6.02 | 5.75 | qfq | 12,563,100 | 76,129,078 | -2.27% |
| 2024-05-14 | 6.01 | 6.40 | 6.00 | 6.16 | 5.88 | qfq | 18,999,487 | 117,705,283 | 1.82% |
| 2024-05-13 | 6.05 | 6.15 | 6.01 | 6.05 | 5.77 | qfq | 9,383,000 | 56,916,146 | -0.66% |
| 2024-05-10 | 6.15 | 6.18 | 6.04 | 6.09 | 5.81 | qfq | 10,269,000 | 62,631,814 | -0.49% |
| 2024-05-09 | 5.95 | 6.19 | 5.95 | 6.12 | 5.84 | qfq | 14,722,540 | 89,463,699 | 2.34% |
| 2024-05-08 | 5.90 | 6.04 | 5.90 | 5.98 | 5.71 | qfq | 13,554,731 | 81,022,863 | 0.50% |
| 2024-05-07 | 6.06 | 6.08 | 5.91 | 5.95 | 5.68 | qfq | 18,196,003 | 108,514,250 | -1.82% |
| 2024-05-06 | 5.83 | 6.07 | 5.83 | 6.06 | 5.78 | qfq | 20,842,340 | 124,137,285 | 5.03% |
| 2024-04-30 | 5.75 | 5.89 | 5.69 | 5.77 | 5.51 | qfq | 28,968,713 | 167,370,540 | 0.35% |
| 2024-04-29 | 5.38 | 5.75 | 5.38 | 5.75 | 5.49 | qfq | 22,353,193 | 126,150,230 | 9.94% |
| 2024-04-26 | 5.24 | 5.26 | 5.17 | 5.23 | 4.99 | qfq | 8,248,491 | 43,036,054 | -0.19% |
| 2024-04-25 | 5.15 | 5.28 | 5.14 | 5.24 | 5.00 | qfq | 8,089,907 | 42,315,789 | 1.35% |
| 2024-04-24 | 5.14 | 5.24 | 5.06 | 5.17 | 4.93 | qfq | 9,634,195 | 49,496,425 | 0.00% |
| 2024-04-23 | 5.19 | 5.23 | 5.06 | 5.17 | 4.93 | qfq | 12,355,371 | 63,681,564 | -0.96% |
| 2024-04-22 | 5.04 | 5.56 | 4.97 | 5.22 | 4.98 | qfq | 17,214,210 | 91,147,483 | 3.37% |
| 2024-04-19 | 5.10 | 5.17 | 5.01 | 5.05 | 4.82 | qfq | 5,587,950 | 28,317,217 | -0.79% |
| 2024-04-18 | 5.17 | 5.18 | 5.08 | 5.09 | 4.86 | qfq | 6,699,626 | 34,307,383 | -1.55% |
| 2024-04-17 | 4.95 | 5.17 | 4.93 | 5.17 | 4.93 | qfq | 8,402,200 | 42,707,902 | 7.04% |
| 2024-04-16 | 5.17 | 5.19 | 4.80 | 4.83 | 4.61 | qfq | 10,949,985 | 54,261,759 | -6.76% |
| 2024-04-15 | 5.41 | 5.48 | 5.10 | 5.18 | 4.94 | qfq | 10,418,539 | 54,721,536 | -5.47% |
| 2024-04-12 | 5.58 | 5.64 | 5.46 | 5.48 | 5.23 | qfq | 6,391,196 | 35,324,220 | -2.14% |
| 2024-04-11 | 5.53 | 5.62 | 5.44 | 5.60 | 5.35 | qfq | 6,763,036 | 37,671,370 | 0.72% |
| 2024-04-10 | 5.73 | 5.73 | 5.52 | 5.56 | 5.31 | qfq | 7,878,641 | 44,052,031 | -2.63% |
| 2024-04-09 | 5.55 | 5.71 | 5.50 | 5.71 | 5.45 | qfq | 8,753,031 | 49,085,734 | 2.88% |
| 2024-04-08 | 5.65 | 5.66 | 5.53 | 5.55 | 5.30 | qfq | 8,444,459 | 47,116,508 | -2.29% |
| 2024-04-03 | 5.78 | 5.78 | 5.58 | 5.68 | 5.42 | qfq | 11,647,303 | 65,992,752 | -0.87% |
| 2024-04-02 | 5.58 | 5.86 | 5.51 | 5.73 | 5.47 | qfq | 18,230,012 | 103,457,941 | 2.87% |
| 2024-04-01 | 5.53 | 5.57 | 5.48 | 5.57 | 5.32 | qfq | 8,451,278 | 46,778,160 | 1.09% |
| 2024-03-29 | 5.40 | 5.53 | 5.36 | 5.51 | 5.26 | qfq | 11,663,953 | 63,416,439 | 0.55% |
| 2024-03-28 | 5.35 | 5.66 | 5.31 | 5.48 | 5.23 | qfq | 15,239,700 | 83,565,240 | 2.81% |
| 2024-03-27 | 5.40 | 5.47 | 5.33 | 5.33 | 5.09 | qfq | 6,809,500 | 36,896,732 | -1.48% |
| 2024-03-26 | 5.38 | 5.44 | 5.35 | 5.41 | 5.16 | qfq | 7,396,800 | 39,879,775 | 0.93% |
| 2024-03-25 | 5.52 | 5.54 | 5.36 | 5.36 | 5.12 | qfq | 8,243,940 | 45,076,486 | -2.90% |
| 2024-03-22 | 5.64 | 5.65 | 5.40 | 5.52 | 5.27 | qfq | 10,959,880 | 60,546,935 | -2.47% |
| 2024-03-21 | 5.63 | 5.72 | 5.57 | 5.66 | 5.40 | qfq | 8,523,128 | 48,047,080 | 0.53% |
| 2024-03-20 | 5.57 | 5.66 | 5.55 | 5.63 | 5.37 | qfq | 6,792,972 | 38,076,029 | 1.08% |
| 2024-03-19 | 5.56 | 5.66 | 5.54 | 5.57 | 5.32 | qfq | 9,314,869 | 52,187,019 | 0.00% |
| 2024-03-18 | 5.48 | 5.57 | 5.45 | 5.57 | 5.32 | qfq | 9,829,553 | 54,207,152 | 1.83% |
| 2024-03-15 | 5.43 | 5.50 | 5.40 | 5.47 | 5.22 | qfq | 8,847,929 | 48,133,230 | 0.18% |
| 2024-03-14 | 5.51 | 5.58 | 5.37 | 5.46 | 5.21 | qfq | 10,220,417 | 55,838,422 | 0.37% |
| 2024-03-13 | 5.50 | 5.52 | 5.37 | 5.44 | 5.19 | qfq | 12,026,929 | 65,283,772 | -1.45% |
| 2024-03-12 | 5.33 | 5.55 | 5.33 | 5.52 | 5.27 | qfq | 18,314,389 | 100,129,736 | 3.56% |
| 2024-03-11 | 5.29 | 5.33 | 5.22 | 5.33 | 5.09 | qfq | 8,349,521 | 44,036,740 | 1.33% |
| 2024-03-08 | 5.15 | 5.30 | 5.12 | 5.26 | 5.02 | qfq | 8,641,963 | 44,877,637 | 2.33% |
| 2024-03-07 | 5.22 | 5.25 | 5.13 | 5.14 | 4.91 | qfq | 7,672,444 | 39,865,886 | -0.96% |
| 2024-03-06 | 5.15 | 5.26 | 5.10 | 5.19 | 4.95 | qfq | 7,319,502 | 37,960,750 | 0.39% |
| 2024-03-05 | 5.32 | 5.32 | 5.15 | 5.17 | 4.93 | qfq | 9,211,100 | 48,020,454 | -2.82% |
| 2024-03-04 | 5.29 | 5.36 | 5.22 | 5.32 | 5.08 | qfq | 10,003,369 | 52,939,269 | 1.33% |
| 2024-03-01 | 5.20 | 5.30 | 5.18 | 5.25 | 5.01 | qfq | 10,441,440 | 54,648,871 | 1.55% |
| 2024-02-29 | 4.96 | 5.19 | 4.96 | 5.17 | 4.93 | qfq | 13,568,940 | 69,257,341 | 3.19% |
| 2024-02-28 | 5.42 | 5.56 | 5.00 | 5.01 | 4.78 | qfq | 21,852,350 | 115,602,564 | -7.56% |
| 2024-02-27 | 5.32 | 5.42 | 5.27 | 5.42 | 5.17 | qfq | 12,010,880 | 64,423,254 | 1.31% |
| 2024-02-26 | 5.23 | 5.46 | 5.19 | 5.35 | 5.11 | qfq | 13,174,937 | 70,154,631 | 2.10% |
| 2024-02-23 | 5.13 | 5.26 | 5.09 | 5.24 | 5.00 | qfq | 12,153,980 | 62,781,143 | 1.95% |
| 2024-02-22 | 5.03 | 5.15 | 5.00 | 5.14 | 4.91 | qfq | 11,316,922 | 57,430,827 | 1.78% |
| 2024-02-21 | 4.97 | 5.18 | 4.93 | 5.05 | 4.82 | qfq | 14,504,105 | 73,425,611 | 0.80% |
| 2024-02-20 | 4.88 | 5.11 | 4.77 | 5.01 | 4.78 | qfq | 14,343,408 | 71,390,911 | 2.24% |
| 2024-02-19 | 4.90 | 5.03 | 4.77 | 4.90 | 4.68 | qfq | 21,157,206 | 103,439,524 | 4.26% |
| 2024-02-08 | 4.33 | 4.70 | 4.28 | 4.70 | 4.49 | qfq | 22,446,877 | 101,415,088 | 10.07% |
| 2024-02-07 | 4.55 | 4.58 | 4.20 | 4.27 | 4.08 | qfq | 22,226,724 | 97,001,073 | -5.53% |
| 2024-02-06 | 4.43 | 4.70 | 4.08 | 4.52 | 4.31 | qfq | 19,725,945 | 85,858,716 | 0.67% |
| 2024-02-05 | 4.86 | 4.97 | 4.48 | 4.49 | 4.29 | qfq | 15,543,716 | 71,072,054 | -9.84% |
| 2024-02-02 | 5.27 | 5.34 | 4.77 | 4.98 | 4.75 | qfq | 10,238,769 | 51,741,040 | -4.96% |
| 2024-02-01 | 5.32 | 5.35 | 5.12 | 5.24 | 5.00 | qfq | 7,838,569 | 41,068,451 | -1.50% |
| 2024-01-31 | 5.66 | 5.67 | 5.30 | 5.32 | 5.08 | qfq | 9,275,399 | 50,655,996 | -6.17% |
| 2024-01-30 | 5.83 | 5.88 | 5.66 | 5.67 | 5.41 | qfq | 6,728,379 | 38,782,828 | -3.57% |
| 2024-01-29 | 6.05 | 6.10 | 5.85 | 5.88 | 5.61 | qfq | 5,956,470 | 35,379,336 | -2.81% |
| 2024-01-26 | 6.01 | 6.19 | 6.01 | 6.05 | 5.77 | qfq | 8,086,200 | 49,319,993 | 0.83% |
| 2024-01-25 | 5.80 | 6.02 | 5.72 | 6.00 | 5.73 | qfq | 7,784,300 | 45,960,150 | 3.45% |
| 2024-01-24 | 5.76 | 5.84 | 5.52 | 5.80 | 5.54 | qfq | 9,042,100 | 51,563,572 | 1.05% |
| 2024-01-23 | 5.85 | 5.85 | 5.61 | 5.74 | 5.48 | qfq | 10,535,543 | 60,028,671 | -1.20% |
| 2024-01-22 | 6.27 | 6.27 | 5.76 | 5.81 | 5.55 | qfq | 6,971,000 | 41,912,990 | -6.74% |
| 2024-01-19 | 6.34 | 6.36 | 6.20 | 6.23 | 5.95 | qfq | 6,479,648 | 40,681,730 | -1.58% |
| 2024-01-18 | 6.50 | 6.50 | 6.15 | 6.33 | 6.04 | qfq | 8,313,400 | 52,196,269 | -2.16% |
| 2024-01-17 | 6.56 | 6.67 | 6.46 | 6.47 | 6.18 | qfq | 5,406,600 | 35,531,075 | -2.27% |
| 2024-01-16 | 6.73 | 6.74 | 6.50 | 6.62 | 6.32 | qfq | 6,891,309 | 45,522,464 | -1.49% |
| 2024-01-15 | 6.61 | 6.78 | 6.61 | 6.72 | 6.41 | qfq | 5,729,232 | 38,466,492 | 0.75% |
| 2024-01-12 | 6.75 | 6.83 | 6.67 | 6.67 | 6.37 | qfq | 5,877,182 | 39,662,935 | -1.19% |
| 2024-01-11 | 6.77 | 6.81 | 6.69 | 6.75 | 6.44 | qfq | 6,905,800 | 46,526,225 | -0.30% |
| 2024-01-10 | 6.78 | 6.84 | 6.69 | 6.77 | 6.46 | qfq | 5,049,167 | 34,160,022 | 0.00% |
| 2024-01-09 | 6.73 | 6.84 | 6.70 | 6.77 | 6.46 | qfq | 5,945,650 | 40,270,096 | 0.74% |
| 2024-01-08 | 6.84 | 6.87 | 6.72 | 6.72 | 6.41 | qfq | 4,965,100 | 33,725,654 | -2.18% |
| 2024-01-05 | 7.01 | 7.06 | 6.84 | 6.87 | 6.56 | qfq | 6,242,400 | 43,325,129 | -2.00% |
| 2024-01-04 | 6.93 | 7.05 | 6.87 | 7.01 | 6.69 | qfq | 6,687,670 | 46,551,166 | 0.57% |
| 2024-01-03 | 6.90 | 7.07 | 6.89 | 6.97 | 6.65 | qfq | 9,155,802 | 63,900,191 | 0.58% |
| 2024-01-02 | 6.78 | 6.99 | 6.75 | 6.93 | 6.61 | qfq | 9,189,207 | 63,338,989 | 2.21% |
| 2023-12-29 | 6.71 | 6.80 | 6.70 | 6.78 | 6.47 | qfq | 5,608,970 | 37,893,305 | 0.74% |
| 2023-12-28 | 6.67 | 6.76 | 6.61 | 6.73 | 6.42 | qfq | 7,142,314 | 47,829,784 | 0.60% |
| 2023-12-27 | 6.66 | 6.72 | 6.59 | 6.69 | 6.39 | qfq | 4,390,670 | 29,193,945 | 0.90% |
| 2023-12-26 | 6.66 | 6.70 | 6.60 | 6.63 | 6.33 | qfq | 4,515,114 | 29,980,356 | -0.45% |
| 2023-12-25 | 6.64 | 6.72 | 6.58 | 6.66 | 6.36 | qfq | 5,266,874 | 34,942,241 | -0.30% |
| 2023-12-22 | 6.81 | 6.82 | 6.66 | 6.68 | 6.38 | qfq | 5,889,800 | 39,656,548 | -2.05% |
| 2023-12-21 | 6.81 | 6.83 | 6.66 | 6.82 | 6.51 | qfq | 6,377,914 | 42,931,450 | 0.00% |
| 2023-12-20 | 6.90 | 6.97 | 6.81 | 6.82 | 6.51 | qfq | 4,728,599 | 32,554,150 | -0.29% |
| 2023-12-19 | 6.89 | 6.93 | 6.77 | 6.84 | 6.53 | qfq | 5,942,555 | 40,522,020 | -0.87% |
| 2023-12-18 | 6.95 | 7.08 | 6.87 | 6.90 | 6.59 | qfq | 6,548,086 | 45,656,875 | -1.00% |
| 2023-12-15 | 7.07 | 7.12 | 6.93 | 6.97 | 6.65 | qfq | 6,300,227 | 44,091,653 | -1.41% |
| 2023-12-14 | 7.12 | 7.21 | 7.06 | 7.07 | 6.75 | qfq | 6,006,769 | 42,805,911 | -0.70% |
| 2023-12-13 | 6.98 | 7.21 | 6.95 | 7.12 | 6.80 | qfq | 9,681,797 | 69,194,257 | 1.71% |
| 2023-12-12 | 6.94 | 7.03 | 6.91 | 7.00 | 6.68 | qfq | 6,539,190 | 45,616,996 | 0.86% |
| 2023-12-11 | 6.94 | 6.98 | 6.83 | 6.94 | 6.62 | qfq | 8,125,670 | 56,201,723 | 0.14% |
| 2023-12-08 | 7.04 | 7.09 | 6.92 | 6.93 | 6.61 | qfq | 7,219,400 | 50,534,342 | -1.70% |
| 2023-12-07 | 7.10 | 7.17 | 7.03 | 7.05 | 6.73 | qfq | 8,727,100 | 62,000,107 | -0.84% |
| 2023-12-06 | 7.13 | 7.15 | 7.01 | 7.11 | 6.79 | qfq | 6,907,200 | 48,976,462 | -0.42% |
| 2023-12-05 | 7.25 | 7.26 | 7.14 | 7.14 | 6.81 | qfq | 7,618,881 | 54,832,927 | -0.83% |
| 2023-12-04 | 7.14 | 7.32 | 7.09 | 7.20 | 6.87 | qfq | 9,661,140 | 69,636,238 | 1.12% |
| 2023-12-01 | 7.15 | 7.25 | 7.10 | 7.12 | 6.80 | qfq | 5,817,092 | 41,615,063 | -0.42% |
| 2023-11-30 | 7.11 | 7.16 | 7.06 | 7.15 | 6.82 | qfq | 6,401,410 | 45,527,433 | 0.42% |
| 2023-11-29 | 7.17 | 7.19 | 7.06 | 7.12 | 6.80 | qfq | 6,144,600 | 43,688,044 | -0.84% |
| 2023-11-28 | 7.27 | 7.29 | 7.00 | 7.18 | 6.85 | qfq | 9,745,817 | 69,393,491 | 0.70% |
| 2023-11-27 | 7.28 | 7.32 | 7.10 | 7.13 | 6.81 | qfq | 12,584,250 | 89,884,631 | -1.38% |
| 2023-11-24 | 7.27 | 7.38 | 7.16 | 7.23 | 6.90 | qfq | 16,318,155 | 118,281,996 | 0.00% |
| 2023-11-23 | 7.15 | 7.31 | 7.15 | 7.23 | 6.90 | qfq | 10,248,000 | 74,256,900 | 1.40% |
| 2023-11-22 | 7.14 | 7.23 | 7.06 | 7.13 | 6.81 | qfq | 9,899,423 | 70,814,961 | -0.14% |
| 2023-11-21 | 7.17 | 7.20 | 7.06 | 7.14 | 6.81 | qfq | 11,007,002 | 78,540,462 | 0.14% |
| 2023-11-20 | 6.98 | 7.14 | 6.92 | 7.13 | 6.81 | qfq | 17,006,571 | 120,264,542 | 2.89% |
| 2023-11-17 | 6.80 | 6.95 | 6.79 | 6.93 | 6.61 | qfq | 6,474,952 | 44,495,111 | 1.61% |
| 2023-11-16 | 6.90 | 6.93 | 6.81 | 6.82 | 6.51 | qfq | 4,711,508 | 32,332,094 | -1.16% |
| 2023-11-15 | 6.90 | 6.92 | 6.84 | 6.90 | 6.59 | qfq | 4,841,202 | 33,343,570 | 0.58% |
| 2023-11-14 | 6.89 | 6.93 | 6.84 | 6.86 | 6.55 | qfq | 4,024,100 | 27,664,889 | -0.58% |
| 2023-11-13 | 6.91 | 6.95 | 6.85 | 6.90 | 6.59 | qfq | 5,583,721 | 38,445,092 | 0.00% |
| 2023-11-10 | 6.86 | 6.95 | 6.77 | 6.90 | 6.59 | qfq | 5,796,470 | 39,917,687 | 0.15% |
| 2023-11-09 | 6.95 | 7.05 | 6.85 | 6.89 | 6.58 | qfq | 8,113,800 | 56,174,492 | -1.15% |
| 2023-11-08 | 6.80 | 7.02 | 6.80 | 6.97 | 6.65 | qfq | 11,873,755 | 82,515,573 | 2.50% |
| 2023-11-07 | 6.84 | 6.87 | 6.76 | 6.80 | 6.49 | qfq | 5,887,343 | 40,097,250 | -0.58% |
| 2023-11-06 | 6.78 | 6.90 | 6.78 | 6.84 | 6.53 | qfq | 7,877,055 | 53,977,041 | 1.18% |
| 2023-11-03 | 6.78 | 6.81 | 6.73 | 6.76 | 6.45 | qfq | 5,968,006 | 40,413,297 | -0.29% |
| 2023-11-02 | 6.86 | 6.90 | 6.77 | 6.78 | 6.47 | qfq | 6,089,830 | 41,527,398 | -1.17% |
| 2023-11-01 | 6.81 | 6.88 | 6.75 | 6.86 | 6.55 | qfq | 7,345,389 | 50,061,134 | 0.73% |
| 2023-10-31 | 6.83 | 6.88 | 6.71 | 6.81 | 6.50 | qfq | 10,586,403 | 72,098,814 | 0.89% |
| 2023-10-30 | 6.67 | 6.88 | 6.66 | 6.75 | 6.44 | qfq | 14,696,772 | 99,616,598 | -1.17% |
| 2023-10-27 | 6.58 | 6.85 | 6.40 | 6.83 | 6.52 | qfq | 10,374,515 | 69,244,664 | 4.27% |
| 2023-10-26 | 6.54 | 6.56 | 6.44 | 6.55 | 6.25 | qfq | 5,275,850 | 34,297,938 | 0.15% |
| 2023-10-25 | 6.60 | 6.68 | 6.50 | 6.54 | 6.24 | qfq | 8,233,583 | 54,164,163 | -0.91% |
| 2023-10-24 | 6.55 | 6.62 | 6.42 | 6.60 | 6.30 | qfq | 4,947,040 | 32,454,593 | 1.85% |
| 2023-10-23 | 6.60 | 6.63 | 6.43 | 6.48 | 6.19 | qfq | 6,033,600 | 39,246,359 | -1.97% |
| 2023-10-20 | 6.68 | 6.75 | 6.58 | 6.61 | 6.31 | qfq | 6,891,498 | 45,710,780 | -1.20% |
| 2023-10-19 | 6.82 | 6.86 | 6.69 | 6.69 | 6.39 | qfq | 7,023,541 | 47,447,938 | -1.47% |
| 2023-10-18 | 6.95 | 6.96 | 6.76 | 6.79 | 6.48 | qfq | 7,840,400 | 53,467,556 | -2.86% |
| 2023-10-17 | 7.05 | 7.06 | 6.91 | 6.99 | 6.67 | qfq | 7,682,541 | 53,478,204 | -0.85% |
| 2023-10-16 | 7.02 | 7.11 | 6.99 | 7.05 | 6.73 | qfq | 9,999,600 | 70,507,785 | 0.43% |
| 2023-10-13 | 6.97 | 7.10 | 6.94 | 7.02 | 6.70 | qfq | 6,485,210 | 45,624,375 | 0.29% |
| 2023-10-12 | 6.93 | 7.07 | 6.92 | 7.00 | 6.68 | qfq | 5,971,700 | 41,772,698 | 1.16% |
| 2023-10-11 | 6.86 | 7.02 | 6.86 | 6.92 | 6.60 | qfq | 6,743,998 | 46,885,027 | 0.87% |
| 2023-10-10 | 7.07 | 7.07 | 6.84 | 6.86 | 6.55 | qfq | 6,403,500 | 44,211,128 | -2.28% |
| 2023-10-09 | 7.03 | 7.06 | 6.89 | 7.02 | 6.70 | qfq | 6,762,179 | 47,111,529 | 0.00% |
| 2023-09-28 | 7.00 | 7.08 | 6.97 | 7.02 | 6.70 | qfq | 6,796,497 | 47,775,993 | 0.00% |
| 2023-09-27 | 6.93 | 7.06 | 6.88 | 7.02 | 6.70 | qfq | 8,264,570 | 57,703,409 | 2.03% |
| 2023-09-26 | 6.90 | 6.95 | 6.84 | 6.88 | 6.57 | qfq | 4,886,006 | 33,674,015 | -0.58% |
| 2023-09-25 | 6.86 | 6.97 | 6.81 | 6.92 | 6.60 | qfq | 7,832,800 | 54,132,938 | 1.47% |
| 2023-09-22 | 6.76 | 6.84 | 6.67 | 6.82 | 6.51 | qfq | 6,670,840 | 45,071,394 | 0.89% |
| 2023-09-21 | 6.82 | 6.82 | 6.74 | 6.76 | 6.45 | qfq | 4,517,260 | 30,604,827 | -0.73% |
| 2023-09-20 | 6.85 | 6.88 | 6.78 | 6.81 | 6.50 | qfq | 5,972,200 | 40,820,907 | -0.15% |
| 2023-09-19 | 6.84 | 6.93 | 6.79 | 6.82 | 6.51 | qfq | 7,206,000 | 49,389,711 | -0.44% |
| 2023-09-18 | 6.86 | 6.86 | 6.75 | 6.85 | 6.54 | qfq | 8,339,902 | 56,874,617 | 0.29% |
| 2023-09-15 | 6.71 | 6.90 | 6.67 | 6.83 | 6.52 | qfq | 12,923,778 | 88,085,488 | 1.79% |
| 2023-09-14 | 6.70 | 6.75 | 6.65 | 6.71 | 6.40 | qfq | 5,214,170 | 34,910,843 | 0.75% |
| 2023-09-13 | 6.77 | 6.78 | 6.62 | 6.66 | 6.36 | qfq | 6,130,370 | 40,987,908 | -1.77% |
| 2023-09-12 | 6.71 | 6.83 | 6.67 | 6.78 | 6.47 | qfq | 11,408,651 | 77,398,166 | 1.50% |
| 2023-09-11 | 6.51 | 6.77 | 6.46 | 6.68 | 6.38 | qfq | 10,500,621 | 70,096,861 | 3.09% |
| 2023-09-08 | 6.49 | 6.55 | 6.46 | 6.48 | 6.19 | qfq | 3,247,400 | 21,098,832 | -0.15% |
| 2023-09-07 | 6.63 | 6.65 | 6.47 | 6.49 | 6.19 | qfq | 5,049,700 | 33,084,384 | -1.96% |
| 2023-09-06 | 6.70 | 6.71 | 6.58 | 6.62 | 6.32 | qfq | 4,863,270 | 32,263,815 | -1.05% |
| 2023-09-05 | 6.71 | 6.75 | 6.67 | 6.69 | 6.39 | qfq | 5,768,831 | 38,686,374 | -0.74% |
| 2023-09-04 | 6.66 | 6.75 | 6.63 | 6.74 | 6.43 | qfq | 6,959,444 | 46,626,758 | 1.20% |
| 2023-09-01 | 6.66 | 6.69 | 6.60 | 6.66 | 6.36 | qfq | 5,274,500 | 35,067,875 | -0.15% |
| 2023-08-31 | 6.61 | 6.69 | 6.50 | 6.67 | 6.37 | qfq | 7,483,500 | 49,455,711 | 0.76% |
| 2023-08-30 | 6.57 | 6.68 | 6.57 | 6.62 | 6.32 | qfq | 6,578,488 | 43,584,252 | 0.30% |
| 2023-08-29 | 6.48 | 6.63 | 6.47 | 6.60 | 6.30 | qfq | 8,263,679 | 54,327,322 | 1.07% |
| 2023-08-28 | 6.64 | 6.71 | 6.49 | 6.53 | 6.23 | qfq | 10,333,795 | 68,162,223 | 2.83% |
| 2023-08-25 | 6.43 | 6.54 | 6.32 | 6.35 | 6.06 | qfq | 6,073,300 | 39,015,520 | -1.09% |
| 2023-08-24 | 6.37 | 6.47 | 6.24 | 6.42 | 6.13 | qfq | 7,175,035 | 45,618,444 | 0.63% |
| 2023-08-23 | 6.41 | 6.48 | 6.35 | 6.38 | 6.09 | qfq | 5,806,021 | 37,239,325 | -0.16% |
| 2023-08-22 | 6.50 | 6.53 | 6.27 | 6.39 | 6.10 | qfq | 7,739,210 | 49,259,649 | -1.39% |
| 2023-08-21 | 6.53 | 6.61 | 6.46 | 6.48 | 6.19 | qfq | 5,174,700 | 33,765,323 | -0.77% |
| 2023-08-18 | 6.77 | 6.78 | 6.53 | 6.53 | 6.23 | qfq | 7,512,800 | 49,794,182 | -3.55% |
| 2023-08-17 | 6.74 | 6.82 | 6.70 | 6.77 | 6.46 | qfq | 6,151,310 | 41,491,889 | 0.59% |
| 2023-08-16 | 6.76 | 6.82 | 6.71 | 6.73 | 6.42 | qfq | 7,289,170 | 49,314,164 | -0.44% |
| 2023-08-15 | 6.67 | 6.77 | 6.57 | 6.76 | 6.45 | qfq | 8,438,387 | 56,720,347 | 1.20% |
| 2023-08-14 | 6.60 | 6.72 | 6.52 | 6.68 | 6.38 | qfq | 6,181,253 | 40,840,567 | 0.91% |
| 2023-08-11 | 6.62 | 6.76 | 6.60 | 6.62 | 6.32 | qfq | 8,219,550 | 55,037,247 | -0.15% |
| 2023-08-10 | 6.64 | 6.66 | 6.58 | 6.63 | 6.33 | qfq | 5,051,900 | 33,436,626 | -0.15% |
| 2023-08-09 | 6.50 | 6.67 | 6.50 | 6.64 | 6.34 | qfq | 6,864,140 | 45,304,549 | 1.53% |
| 2023-08-08 | 6.42 | 6.60 | 6.33 | 6.54 | 6.24 | qfq | 6,720,800 | 43,557,010 | 1.87% |
| 2023-08-07 | 6.70 | 6.70 | 6.40 | 6.42 | 6.13 | qfq | 9,023,000 | 58,460,311 | -4.04% |
| 2023-08-04 | 6.69 | 6.77 | 6.66 | 6.69 | 6.39 | qfq | 6,065,900 | 40,660,603 | -0.59% |
| 2023-08-03 | 6.60 | 6.79 | 6.57 | 6.73 | 6.42 | qfq | 8,327,337 | 55,707,746 | 2.12% |
| 2023-08-02 | 6.72 | 6.74 | 6.58 | 6.59 | 6.29 | qfq | 7,324,846 | 48,631,085 | -1.93% |
| 2023-08-01 | 6.77 | 6.79 | 6.71 | 6.72 | 6.41 | qfq | 4,844,300 | 32,651,182 | -0.74% |
| 2023-07-31 | 6.75 | 6.80 | 6.71 | 6.77 | 6.46 | qfq | 7,011,370 | 47,345,352 | 0.45% |
| 2023-07-28 | 6.68 | 6.75 | 6.64 | 6.74 | 6.43 | qfq | 4,911,164 | 32,936,671 | 0.60% |
| 2023-07-27 | 6.78 | 6.78 | 6.69 | 6.70 | 6.39 | qfq | 4,468,876 | 30,063,039 | -0.89% |
| 2023-07-26 | 6.74 | 6.79 | 6.71 | 6.76 | 6.45 | qfq | 4,863,900 | 32,833,942 | 0.15% |
| 2023-07-25 | 6.76 | 6.76 | 6.69 | 6.75 | 6.44 | qfq | 5,731,000 | 38,570,667 | 0.45% |
| 2023-07-24 | 6.66 | 6.75 | 6.61 | 6.72 | 6.41 | qfq | 6,064,800 | 40,698,303 | 1.05% |
| 2023-07-21 | 6.59 | 6.69 | 6.55 | 6.65 | 6.35 | qfq | 4,995,140 | 33,185,698 | 0.76% |
| 2023-07-20 | 6.67 | 6.71 | 6.58 | 6.60 | 6.30 | qfq | 5,205,503 | 34,612,639 | -0.75% |
| 2023-07-19 | 6.66 | 6.72 | 6.61 | 6.65 | 6.35 | qfq | 3,503,621 | 23,321,289 | -0.45% |
| 2023-07-18 | 6.74 | 6.75 | 6.63 | 6.68 | 6.38 | qfq | 3,624,363 | 24,195,026 | -0.30% |