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
毅昌科技002420.SZ
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）10,820,500
成交额（元）56,503,004
日线记录724
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 724 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 | 5.38 | 5.44 | 5.07 | 5.14 | 5.14 | qfq | 10,820,500 | 56,503,004 | -4.46% |
| 2026-07-16 | 5.26 | 5.47 | 5.24 | 5.38 | 5.38 | qfq | 8,344,500 | 44,946,177 | 1.32% |
| 2026-07-15 | 5.21 | 5.34 | 5.16 | 5.31 | 5.31 | qfq | 8,360,000 | 44,198,216 | 1.92% |
| 2026-07-14 | 5.09 | 5.24 | 5.03 | 5.21 | 5.21 | qfq | 10,457,400 | 53,689,460 | 2.16% |
| 2026-07-13 | 5.33 | 5.36 | 5.08 | 5.10 | 5.10 | qfq | 11,041,301 | 57,086,213 | -4.67% |
| 2026-07-10 | 5.27 | 5.52 | 5.18 | 5.35 | 5.35 | qfq | 12,634,800 | 68,074,299 | 1.52% |
| 2026-07-09 | 5.25 | 5.39 | 5.12 | 5.27 | 5.27 | qfq | 13,176,500 | 69,071,624 | -1.50% |
| 2026-07-08 | 5.43 | 5.46 | 5.27 | 5.35 | 5.35 | qfq | 8,596,700 | 46,089,241 | -1.47% |
| 2026-07-07 | 5.60 | 5.63 | 5.40 | 5.43 | 5.43 | qfq | 12,387,705 | 68,045,457 | -2.69% |
| 2026-07-06 | 5.88 | 5.89 | 5.55 | 5.58 | 5.58 | qfq | 15,312,590 | 86,899,671 | -3.63% |
| 2026-07-03 | 5.53 | 5.86 | 5.47 | 5.79 | 5.79 | qfq | 18,478,583 | 105,063,081 | 5.46% |
| 2026-07-02 | 5.53 | 5.68 | 5.44 | 5.49 | 5.49 | qfq | 12,219,400 | 67,928,244 | -1.08% |
| 2026-07-01 | 5.38 | 5.65 | 5.31 | 5.55 | 5.55 | qfq | 14,708,041 | 80,861,685 | 2.02% |
| 2026-06-30 | 5.39 | 5.48 | 5.29 | 5.44 | 5.44 | qfq | 12,729,061 | 68,601,476 | 0.55% |
| 2026-06-29 | 5.34 | 5.55 | 5.25 | 5.41 | 5.41 | qfq | 16,112,432 | 86,898,358 | -0.18% |
| 2026-06-26 | 5.66 | 5.72 | 5.42 | 5.42 | 5.42 | qfq | 16,694,848 | 92,312,459 | -4.24% |
| 2026-06-25 | 5.81 | 5.88 | 5.58 | 5.66 | 5.66 | qfq | 18,700,634 | 106,732,100 | -1.74% |
| 2026-06-24 | 6.04 | 6.08 | 5.71 | 5.76 | 5.76 | qfq | 33,902,600 | 197,062,519 | -5.26% |
| 2026-06-23 | 5.49 | 6.08 | 5.49 | 6.08 | 6.08 | qfq | 24,047,548 | 141,908,790 | 9.95% |
| 2026-06-22 | 5.44 | 5.53 | 5.23 | 5.53 | 5.53 | qfq | 11,199,500 | 60,052,981 | 1.65% |
| 2026-06-18 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | qfq | 9,394,580 | 51,165,336 | -1.27% |
| 2026-06-17 | 5.74 | 5.74 | 5.47 | 5.51 | 5.51 | qfq | 11,563,546 | 64,261,179 | -4.01% |
| 2026-06-16 | 5.77 | 5.82 | 5.58 | 5.74 | 5.74 | qfq | 13,442,864 | 76,400,416 | -0.52% |
| 2026-06-15 | 5.70 | 6.08 | 5.66 | 5.77 | 5.77 | qfq | 13,897,200 | 80,963,973 | 2.12% |
| 2026-06-12 | 5.58 | 5.70 | 5.48 | 5.65 | 5.65 | qfq | 10,291,401 | 57,886,348 | 1.99% |
| 2026-06-11 | 5.65 | 5.67 | 5.44 | 5.54 | 5.54 | qfq | 9,628,000 | 53,196,143 | -2.12% |
| 2026-06-10 | 5.73 | 5.76 | 5.54 | 5.66 | 5.66 | qfq | 9,305,401 | 52,335,855 | -0.70% |
| 2026-06-09 | 5.68 | 5.85 | 5.54 | 5.70 | 5.70 | qfq | 9,789,100 | 55,919,059 | 0.71% |
| 2026-06-08 | 5.61 | 5.82 | 5.53 | 5.66 | 5.66 | qfq | 13,653,600 | 77,470,908 | -2.25% |
| 2026-06-05 | 5.70 | 5.89 | 5.55 | 5.79 | 5.79 | qfq | 13,590,180 | 77,926,131 | 1.58% |
| 2026-06-04 | 5.77 | 5.84 | 5.67 | 5.70 | 5.70 | qfq | 10,819,901 | 61,909,940 | -2.06% |
| 2026-06-03 | 5.71 | 6.00 | 5.68 | 5.82 | 5.82 | qfq | 17,286,980 | 100,366,692 | -3.80% |
| 2026-06-02 | 6.22 | 6.25 | 5.95 | 6.05 | 6.05 | qfq | 12,518,532 | 75,614,184 | -2.10% |
| 2026-06-01 | 6.00 | 6.25 | 5.83 | 6.18 | 6.18 | qfq | 13,711,800 | 84,048,264 | 4.22% |
| 2026-05-29 | 6.19 | 6.24 | 5.90 | 5.93 | 5.93 | qfq | 11,376,301 | 68,512,280 | -4.20% |
| 2026-05-28 | 6.19 | 6.25 | 6.02 | 6.19 | 6.19 | qfq | 10,511,600 | 64,436,688 | 0.00% |
| 2026-05-27 | 6.41 | 6.42 | 6.12 | 6.19 | 6.19 | qfq | 11,381,500 | 70,690,773 | -3.13% |
| 2026-05-26 | 6.52 | 6.54 | 6.28 | 6.39 | 6.39 | qfq | 12,263,200 | 78,522,095 | -1.84% |
| 2026-05-25 | 6.72 | 6.73 | 6.47 | 6.51 | 6.51 | qfq | 10,655,600 | 70,027,443 | -3.13% |
| 2026-05-22 | 6.55 | 6.79 | 6.47 | 6.72 | 6.72 | qfq | 11,206,800 | 74,405,258 | 2.60% |
| 2026-05-21 | 6.76 | 6.87 | 6.52 | 6.55 | 6.55 | qfq | 9,302,532 | 62,436,606 | -2.67% |
| 2026-05-20 | 6.89 | 6.89 | 6.67 | 6.73 | 6.73 | qfq | 8,068,067 | 54,263,589 | -2.32% |
| 2026-05-19 | 6.91 | 6.98 | 6.76 | 6.89 | 6.89 | qfq | 9,309,600 | 63,857,598 | 0.00% |
| 2026-05-18 | 6.90 | 6.92 | 6.76 | 6.89 | 6.89 | qfq | 9,496,900 | 64,878,058 | -0.29% |
| 2026-05-15 | 6.96 | 7.03 | 6.86 | 6.91 | 6.91 | qfq | 11,554,100 | 80,323,990 | -0.86% |
| 2026-05-14 | 7.09 | 7.13 | 6.91 | 6.97 | 6.97 | qfq | 10,627,900 | 74,353,460 | -1.83% |
| 2026-05-13 | 6.93 | 7.16 | 6.91 | 7.10 | 7.10 | qfq | 11,999,211 | 84,927,139 | 2.16% |
| 2026-05-12 | 7.11 | 7.15 | 6.88 | 6.95 | 6.95 | qfq | 12,385,301 | 86,561,156 | -2.25% |
| 2026-05-11 | 7.43 | 7.44 | 7.06 | 7.11 | 7.11 | qfq | 16,286,500 | 116,759,125 | -3.13% |
| 2026-05-08 | 7.29 | 7.35 | 7.19 | 7.34 | 7.34 | qfq | 12,256,500 | 89,270,942 | 0.82% |
| 2026-05-07 | 7.34 | 7.41 | 7.25 | 7.28 | 7.28 | qfq | 9,460,700 | 69,258,234 | -0.68% |
| 2026-05-06 | 7.35 | 7.44 | 7.32 | 7.33 | 7.33 | qfq | 12,204,306 | 90,032,408 | 0.14% |
| 2026-04-30 | 7.30 | 7.40 | 7.28 | 7.32 | 7.32 | qfq | 9,382,501 | 68,852,071 | -0.54% |
| 2026-04-29 | 7.26 | 7.44 | 7.12 | 7.36 | 7.36 | qfq | 14,665,300 | 107,397,859 | 1.52% |
| 2026-04-28 | 7.35 | 7.38 | 7.19 | 7.25 | 7.25 | qfq | 15,829,700 | 115,192,187 | -1.89% |
| 2026-04-27 | 7.66 | 7.67 | 6.98 | 7.39 | 7.39 | qfq | 31,608,184 | 227,214,010 | -4.40% |
| 2026-04-24 | 7.71 | 7.83 | 7.60 | 7.73 | 7.73 | qfq | 10,119,100 | 77,920,359 | 0.65% |
| 2026-04-23 | 7.86 | 7.92 | 7.66 | 7.68 | 7.68 | qfq | 9,426,423 | 72,846,179 | -2.17% |
| 2026-04-22 | 7.85 | 7.88 | 7.79 | 7.85 | 7.85 | qfq | 6,994,900 | 54,771,325 | -0.76% |
| 2026-04-21 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | qfq | 8,403,000 | 66,216,870 | -0.38% |
| 2026-04-20 | 7.77 | 7.94 | 7.74 | 7.94 | 7.94 | qfq | 9,874,763 | 77,885,103 | 2.19% |
| 2026-04-17 | 7.79 | 7.80 | 7.65 | 7.77 | 7.77 | qfq | 8,370,600 | 64,674,463 | -0.38% |
| 2026-04-16 | 7.63 | 7.81 | 7.61 | 7.80 | 7.80 | qfq | 7,685,600 | 59,387,477 | 2.09% |
| 2026-04-15 | 7.75 | 7.75 | 7.62 | 7.64 | 7.64 | qfq | 6,814,900 | 52,308,767 | -1.04% |
| 2026-04-14 | 7.76 | 7.80 | 7.61 | 7.72 | 7.72 | qfq | 9,470,400 | 72,724,589 | 0.52% |
| 2026-04-13 | 7.68 | 7.86 | 7.54 | 7.68 | 7.68 | qfq | 9,954,000 | 76,432,350 | 0.00% |
| 2026-04-10 | 7.64 | 7.82 | 7.59 | 7.68 | 7.68 | qfq | 14,407,600 | 111,629,680 | 1.99% |
| 2026-04-09 | 7.60 | 7.67 | 7.48 | 7.53 | 7.53 | qfq | 7,559,000 | 57,163,564 | -1.83% |
| 2026-04-08 | 7.49 | 7.68 | 7.45 | 7.67 | 7.67 | qfq | 8,810,200 | 66,723,727 | 4.35% |
| 2026-04-07 | 7.11 | 7.38 | 7.00 | 7.35 | 7.35 | qfq | 9,289,100 | 67,538,315 | 3.81% |
| 2026-04-03 | 7.23 | 7.26 | 7.02 | 7.08 | 7.08 | qfq | 7,596,500 | 53,907,926 | -1.94% |
| 2026-04-02 | 7.30 | 7.35 | 7.09 | 7.22 | 7.22 | qfq | 9,813,000 | 70,841,717 | -1.37% |
| 2026-04-01 | 7.36 | 7.43 | 7.22 | 7.32 | 7.32 | qfq | 10,094,400 | 74,202,840 | 1.39% |
| 2026-03-31 | 7.34 | 7.44 | 7.21 | 7.22 | 7.22 | qfq | 6,838,300 | 50,128,642 | -1.90% |
| 2026-03-30 | 7.20 | 7.36 | 7.16 | 7.36 | 7.36 | qfq | 7,156,700 | 52,081,057 | 0.96% |
| 2026-03-27 | 7.20 | 7.32 | 7.08 | 7.29 | 7.29 | qfq | 6,752,300 | 49,038,062 | 0.69% |
| 2026-03-26 | 7.33 | 7.38 | 7.18 | 7.24 | 7.24 | qfq | 8,001,700 | 58,190,015 | -1.23% |
| 2026-03-25 | 7.27 | 7.34 | 7.21 | 7.33 | 7.33 | qfq | 11,061,300 | 80,462,191 | 2.23% |
| 2026-03-24 | 6.98 | 7.18 | 6.78 | 7.17 | 7.17 | qfq | 20,200,106 | 140,945,408 | 5.44% |
| 2026-03-23 | 7.32 | 7.32 | 6.70 | 6.80 | 6.80 | qfq | 21,121,401 | 147,604,014 | -8.48% |
| 2026-03-20 | 7.68 | 7.75 | 7.41 | 7.43 | 7.43 | qfq | 10,031,800 | 75,628,272 | -3.26% |
| 2026-03-19 | 7.93 | 7.94 | 7.62 | 7.68 | 7.68 | qfq | 12,096,005 | 93,622,623 | -3.76% |
| 2026-03-18 | 7.95 | 8.01 | 7.81 | 7.98 | 7.98 | qfq | 9,493,300 | 75,042,532 | 0.76% |
| 2026-03-17 | 8.16 | 8.22 | 7.92 | 7.92 | 7.92 | qfq | 9,833,400 | 79,498,896 | -2.58% |
| 2026-03-16 | 7.91 | 8.17 | 7.91 | 8.13 | 8.13 | qfq | 14,590,106 | 117,835,439 | 2.14% |
| 2026-03-13 | 7.97 | 8.09 | 7.90 | 7.96 | 7.96 | qfq | 9,653,300 | 77,165,665 | 0.00% |
| 2026-03-12 | 8.11 | 8.23 | 7.94 | 7.96 | 7.96 | qfq | 11,055,032 | 89,103,630 | -1.97% |
| 2026-03-11 | 8.24 | 8.30 | 8.04 | 8.12 | 8.12 | qfq | 10,296,200 | 83,919,294 | -1.46% |
| 2026-03-10 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | qfq | 7,701,032 | 63,212,628 | 2.23% |
| 2026-03-09 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | qfq | 10,757,000 | 86,419,467 | -2.18% |
| 2026-03-06 | 8.17 | 8.30 | 8.10 | 8.24 | 8.24 | qfq | 8,376,100 | 69,019,897 | 0.98% |
| 2026-03-05 | 8.22 | 8.27 | 8.10 | 8.16 | 8.16 | qfq | 7,900,600 | 64,675,273 | 1.24% |
| 2026-03-04 | 8.12 | 8.19 | 7.99 | 8.06 | 8.06 | qfq | 13,345,640 | 107,886,723 | -0.86% |
| 2026-03-03 | 8.43 | 8.50 | 8.12 | 8.13 | 8.13 | qfq | 14,426,000 | 120,110,159 | -3.33% |
| 2026-03-02 | 8.45 | 8.55 | 8.24 | 8.41 | 8.41 | qfq | 18,839,420 | 157,935,964 | -1.98% |
| 2026-02-27 | 8.61 | 8.70 | 8.52 | 8.58 | 8.58 | qfq | 13,350,834 | 114,670,799 | -1.04% |
| 2026-02-26 | 8.65 | 8.78 | 8.60 | 8.67 | 8.67 | qfq | 15,298,900 | 132,529,540 | 0.00% |
| 2026-02-25 | 8.56 | 8.72 | 8.52 | 8.67 | 8.67 | qfq | 17,239,000 | 148,683,687 | 0.70% |
| 2026-02-24 | 8.48 | 8.71 | 8.45 | 8.61 | 8.61 | qfq | 20,239,801 | 174,227,934 | 3.49% |
| 2026-02-13 | 8.24 | 8.42 | 8.23 | 8.32 | 8.32 | qfq | 12,310,900 | 102,827,711 | 0.73% |
| 2026-02-12 | 8.24 | 8.35 | 8.10 | 8.26 | 8.26 | qfq | 11,388,000 | 93,955,509 | 0.24% |
| 2026-02-11 | 8.17 | 8.31 | 8.12 | 8.24 | 8.24 | qfq | 11,055,900 | 91,079,546 | 0.86% |
| 2026-02-10 | 8.15 | 8.23 | 8.12 | 8.17 | 8.17 | qfq | 9,329,700 | 76,225,723 | 0.25% |
| 2026-02-09 | 8.06 | 8.18 | 8.01 | 8.15 | 8.15 | qfq | 13,630,700 | 110,658,837 | 3.30% |
| 2026-02-06 | 7.81 | 8.03 | 7.73 | 7.89 | 7.89 | qfq | 12,167,000 | 96,333,930 | 0.90% |
| 2026-02-05 | 7.95 | 7.99 | 7.82 | 7.82 | 7.82 | qfq | 10,859,466 | 85,651,140 | -2.01% |
| 2026-02-04 | 7.99 | 8.09 | 7.90 | 7.98 | 7.98 | qfq | 11,048,479 | 88,275,884 | -0.13% |
| 2026-02-03 | 7.95 | 8.00 | 7.87 | 7.99 | 7.99 | qfq | 13,344,161 | 105,920,067 | 1.65% |
| 2026-02-02 | 7.95 | 8.12 | 7.85 | 7.86 | 7.86 | qfq | 15,858,160 | 126,923,057 | -0.63% |
| 2026-01-30 | 7.88 | 8.08 | 7.84 | 7.91 | 7.91 | qfq | 20,999,025 | 166,396,326 | -1.49% |
| 2026-01-29 | 7.97 | 8.26 | 7.94 | 8.03 | 8.03 | qfq | 39,486,900 | 319,908,287 | 1.90% |
| 2026-01-28 | 8.21 | 8.31 | 7.88 | 7.88 | 7.88 | qfq | 63,566,732 | 510,334,703 | -9.94% |
| 2026-01-27 | 8.55 | 8.84 | 8.54 | 8.75 | 8.75 | qfq | 44,396,802 | 386,562,419 | 2.10% |
| 2026-01-26 | 8.59 | 8.79 | 8.45 | 8.57 | 8.57 | qfq | 39,597,591 | 340,833,125 | 0.23% |
| 2026-01-23 | 8.92 | 9.10 | 8.45 | 8.55 | 8.55 | qfq | 68,095,342 | 587,127,154 | -1.95% |
| 2026-01-22 | 8.45 | 8.72 | 8.25 | 8.72 | 8.72 | qfq | 33,122,604 | 282,303,157 | 9.96% |
| 2026-01-21 | 7.76 | 8.00 | 7.71 | 7.93 | 7.93 | qfq | 18,254,600 | 144,394,019 | 1.80% |
| 2026-01-20 | 7.93 | 7.95 | 7.72 | 7.79 | 7.79 | qfq | 17,041,800 | 132,743,907 | -1.77% |
| 2026-01-19 | 7.71 | 8.03 | 7.67 | 7.93 | 7.93 | qfq | 19,567,400 | 154,352,646 | 2.85% |
| 2026-01-16 | 7.75 | 7.78 | 7.59 | 7.71 | 7.71 | qfq | 14,522,700 | 111,630,397 | 0.39% |
| 2026-01-15 | 7.67 | 7.80 | 7.61 | 7.68 | 7.68 | qfq | 12,848,900 | 98,798,233 | -1.03% |
| 2026-01-14 | 7.66 | 7.90 | 7.58 | 7.76 | 7.76 | qfq | 22,472,454 | 174,010,959 | 1.70% |
| 2026-01-13 | 7.85 | 7.86 | 7.59 | 7.63 | 7.63 | qfq | 21,354,400 | 164,958,681 | -3.05% |
| 2026-01-12 | 7.90 | 7.91 | 7.69 | 7.87 | 7.87 | qfq | 29,389,300 | 229,126,175 | 0.25% |
| 2026-01-09 | 7.72 | 7.98 | 7.71 | 7.85 | 7.85 | qfq | 29,592,000 | 231,588,816 | 3.15% |
| 2026-01-08 | 7.55 | 7.66 | 7.43 | 7.61 | 7.61 | qfq | 16,909,500 | 127,544,041 | 0.53% |
| 2026-01-07 | 7.70 | 7.76 | 7.54 | 7.57 | 7.57 | qfq | 21,224,200 | 161,573,326 | -2.20% |
| 2026-01-06 | 7.79 | 7.85 | 7.68 | 7.74 | 7.74 | qfq | 25,177,701 | 194,805,338 | -1.40% |
| 2026-01-05 | 7.73 | 8.29 | 7.73 | 7.85 | 7.85 | qfq | 26,670,700 | 209,918,959 | 2.08% |
| 2025-12-31 | 7.92 | 7.98 | 7.61 | 7.69 | 7.69 | qfq | 27,237,300 | 210,874,893 | -3.39% |
| 2025-12-30 | 7.86 | 8.35 | 7.73 | 7.96 | 7.96 | qfq | 38,033,837 | 304,546,963 | 0.38% |
| 2025-12-29 | 8.21 | 8.58 | 7.82 | 7.93 | 7.93 | qfq | 45,276,838 | 364,437,122 | 0.89% |
| 2025-12-26 | 8.38 | 8.38 | 7.59 | 7.86 | 7.86 | qfq | 60,110,837 | 471,870,401 | -6.76% |
| 2025-12-22 | 8.01 | 8.58 | 8.01 | 8.43 | 8.43 | qfq | 36,262,400 | 302,850,545 | 5.64% |
| 2025-12-19 | 7.40 | 8.05 | 7.36 | 7.98 | 7.98 | qfq | 27,381,313 | 214,063,831 | 8.28% |
| 2025-12-18 | 7.24 | 7.53 | 7.23 | 7.37 | 7.37 | qfq | 11,201,400 | 83,106,389 | 1.52% |
| 2025-12-17 | 7.32 | 7.38 | 7.05 | 7.26 | 7.26 | qfq | 14,326,200 | 103,045,369 | -0.82% |
| 2025-12-16 | 7.49 | 7.84 | 7.29 | 7.32 | 7.32 | qfq | 20,018,600 | 149,977,445 | -2.27% |
| 2025-12-15 | 7.03 | 7.55 | 7.03 | 7.49 | 7.49 | qfq | 25,272,090 | 187,139,387 | 6.70% |
| 2025-12-12 | 7.05 | 7.16 | 7.00 | 7.02 | 7.02 | qfq | 7,133,800 | 50,514,395 | -0.57% |
| 2025-12-11 | 7.21 | 7.24 | 7.04 | 7.06 | 7.06 | qfq | 10,589,861 | 75,287,911 | -1.26% |
| 2025-12-10 | 7.21 | 7.23 | 7.12 | 7.15 | 7.15 | qfq | 6,887,800 | 49,337,214 | -0.83% |
| 2025-12-09 | 7.27 | 7.30 | 7.21 | 7.21 | 7.21 | qfq | 6,860,400 | 49,748,282 | -0.55% |
| 2025-12-08 | 7.39 | 7.41 | 7.21 | 7.25 | 7.25 | qfq | 10,311,100 | 75,235,225 | -1.89% |
| 2025-12-05 | 7.26 | 7.41 | 7.14 | 7.39 | 7.39 | qfq | 8,525,292 | 62,280,206 | 2.64% |
| 2025-12-04 | 7.24 | 7.28 | 7.08 | 7.20 | 7.20 | qfq | 6,498,601 | 46,623,368 | 0.14% |
| 2025-12-03 | 7.22 | 7.25 | 7.13 | 7.19 | 7.19 | qfq | 6,372,600 | 45,704,846 | -0.14% |
| 2025-12-02 | 7.32 | 7.33 | 7.14 | 7.20 | 7.20 | qfq | 8,904,400 | 64,087,540 | -1.37% |
| 2025-12-01 | 7.28 | 7.48 | 7.25 | 7.30 | 7.30 | qfq | 11,668,694 | 85,957,137 | 0.69% |
| 2025-11-28 | 7.19 | 7.26 | 7.09 | 7.25 | 7.25 | qfq | 5,798,500 | 41,672,430 | 0.83% |
| 2025-11-27 | 7.09 | 7.28 | 7.09 | 7.19 | 7.19 | qfq | 7,646,800 | 55,137,626 | 0.84% |
| 2025-11-26 | 7.10 | 7.21 | 7.04 | 7.13 | 7.13 | qfq | 6,789,200 | 48,518,668 | 0.00% |
| 2025-11-25 | 6.95 | 7.16 | 6.92 | 7.13 | 7.13 | qfq | 10,837,700 | 76,862,353 | 3.48% |
| 2025-11-24 | 6.98 | 7.02 | 6.80 | 6.89 | 6.89 | qfq | 11,322,700 | 78,104,459 | 0.15% |
| 2025-11-21 | 7.18 | 7.24 | 6.86 | 6.88 | 6.88 | qfq | 15,930,301 | 111,247,835 | -4.58% |
| 2025-11-20 | 7.24 | 7.34 | 7.16 | 7.21 | 7.21 | qfq | 10,928,900 | 79,227,562 | 0.42% |
| 2025-11-19 | 7.70 | 7.71 | 7.15 | 7.18 | 7.18 | qfq | 20,231,601 | 148,399,195 | -6.87% |
| 2025-11-18 | 7.65 | 7.78 | 7.63 | 7.71 | 7.71 | qfq | 13,263,000 | 102,116,239 | 0.65% |
| 2025-11-17 | 7.68 | 7.74 | 7.56 | 7.66 | 7.66 | qfq | 8,483,800 | 64,751,230 | -0.26% |
| 2025-11-14 | 7.69 | 7.78 | 7.62 | 7.68 | 7.68 | qfq | 10,742,700 | 82,927,794 | -0.13% |
| 2025-11-13 | 7.73 | 7.76 | 7.55 | 7.69 | 7.69 | qfq | 12,660,100 | 97,115,196 | -0.77% |
| 2025-11-12 | 7.60 | 7.89 | 7.51 | 7.75 | 7.75 | qfq | 19,342,600 | 149,619,375 | 1.84% |
| 2025-11-11 | 7.51 | 7.63 | 7.48 | 7.61 | 7.61 | qfq | 9,060,230 | 68,434,526 | 1.33% |
| 2025-11-10 | 7.75 | 7.75 | 7.47 | 7.51 | 7.51 | qfq | 13,158,800 | 99,318,352 | -2.72% |
| 2025-11-07 | 7.65 | 7.76 | 7.57 | 7.72 | 7.72 | qfq | 9,901,300 | 75,951,290 | 0.65% |
| 2025-11-06 | 7.66 | 7.80 | 7.59 | 7.67 | 7.67 | qfq | 10,387,400 | 79,569,377 | 0.39% |
| 2025-11-05 | 7.46 | 7.71 | 7.45 | 7.64 | 7.64 | qfq | 9,976,700 | 76,002,767 | 1.46% |
| 2025-11-04 | 7.75 | 7.75 | 7.48 | 7.53 | 7.53 | qfq | 10,977,536 | 83,324,621 | -1.05% |
| 2025-11-03 | 7.64 | 7.68 | 7.52 | 7.61 | 7.61 | qfq | 12,108,848 | 91,899,427 | -0.78% |
| 2025-10-31 | 7.62 | 7.80 | 7.60 | 7.67 | 7.67 | qfq | 8,573,495 | 66,164,657 | 0.92% |
| 2025-10-30 | 7.79 | 7.79 | 7.55 | 7.60 | 7.60 | qfq | 9,885,448 | 75,446,954 | -1.94% |
| 2025-10-29 | 7.85 | 7.88 | 7.66 | 7.75 | 7.75 | qfq | 12,255,600 | 94,697,921 | -1.15% |
| 2025-10-28 | 7.95 | 7.95 | 7.77 | 7.84 | 7.84 | qfq | 12,214,559 | 95,834,827 | -1.38% |
| 2025-10-27 | 8.26 | 8.43 | 7.88 | 7.95 | 7.95 | qfq | 24,960,160 | 200,896,915 | -3.28% |
| 2025-10-24 | 7.82 | 8.25 | 7.78 | 8.22 | 8.22 | qfq | 23,366,551 | 188,698,720 | 4.98% |
| 2025-10-23 | 7.75 | 7.84 | 7.68 | 7.83 | 7.83 | qfq | 9,623,000 | 74,588,167 | 0.51% |
| 2025-10-22 | 7.86 | 8.03 | 7.74 | 7.79 | 7.79 | qfq | 11,118,720 | 87,229,378 | -1.39% |
| 2025-10-21 | 7.57 | 8.06 | 7.51 | 7.90 | 7.90 | qfq | 18,954,611 | 148,306,643 | 4.91% |
| 2025-10-20 | 7.65 | 7.71 | 7.45 | 7.53 | 7.53 | qfq | 12,215,300 | 92,285,713 | -0.53% |
| 2025-10-17 | 7.80 | 7.89 | 7.54 | 7.57 | 7.57 | qfq | 13,630,701 | 105,063,086 | -3.44% |
| 2025-10-16 | 8.10 | 8.12 | 7.80 | 7.84 | 7.84 | qfq | 13,710,907 | 108,041,504 | -3.57% |
| 2025-10-15 | 7.96 | 8.13 | 7.87 | 8.13 | 8.13 | qfq | 12,915,100 | 103,539,569 | 2.52% |
| 2025-10-14 | 8.16 | 8.32 | 7.90 | 7.93 | 7.93 | qfq | 18,430,700 | 149,152,710 | -2.22% |
| 2025-10-13 | 7.65 | 8.16 | 7.59 | 8.11 | 8.11 | qfq | 20,830,901 | 165,173,066 | -0.25% |
| 2025-10-10 | 8.13 | 8.27 | 8.06 | 8.13 | 8.13 | qfq | 20,931,500 | 170,492,690 | 0.12% |
| 2025-10-09 | 8.55 | 8.56 | 8.08 | 8.12 | 8.12 | qfq | 34,796,100 | 287,174,957 | -6.24% |
| 2025-09-30 | 8.47 | 8.78 | 8.35 | 8.66 | 8.66 | qfq | 34,117,200 | 291,995,815 | 1.88% |
| 2025-09-29 | 8.02 | 8.68 | 8.02 | 8.50 | 8.50 | qfq | 54,177,063 | 456,957,789 | 6.25% |
| 2025-09-26 | 8.13 | 8.23 | 7.96 | 8.00 | 8.00 | qfq | 23,173,900 | 187,481,064 | -2.20% |
| 2025-09-25 | 7.86 | 8.22 | 7.82 | 8.18 | 8.18 | qfq | 31,895,666 | 258,378,639 | 3.02% |
| 2025-09-24 | 7.52 | 8.07 | 7.36 | 7.94 | 7.94 | qfq | 37,862,562 | 297,447,991 | 5.44% |
| 2025-09-23 | 7.70 | 7.73 | 7.30 | 7.53 | 7.53 | qfq | 32,860,500 | 245,709,411 | -2.33% |
| 2025-09-22 | 7.85 | 7.95 | 7.65 | 7.71 | 7.71 | qfq | 37,181,828 | 289,438,571 | -0.64% |
| 2025-09-19 | 8.31 | 8.56 | 7.65 | 7.76 | 7.76 | qfq | 69,970,307 | 558,905,556 | -0.26% |
| 2025-09-18 | 7.59 | 7.92 | 7.56 | 7.78 | 7.78 | qfq | 39,943,940 | 309,628,424 | 2.50% |
| 2025-09-17 | 7.47 | 7.88 | 7.41 | 7.59 | 7.59 | qfq | 31,501,873 | 239,953,064 | 1.61% |
| 2025-09-16 | 7.30 | 7.47 | 7.21 | 7.47 | 7.47 | qfq | 20,498,700 | 150,186,100 | 2.47% |
| 2025-09-15 | 7.26 | 7.35 | 7.20 | 7.29 | 7.29 | qfq | 18,374,500 | 133,611,476 | 0.28% |
| 2025-09-12 | 7.25 | 7.74 | 7.18 | 7.27 | 7.27 | qfq | 30,561,830 | 225,084,265 | 0.55% |
| 2025-09-11 | 7.20 | 7.30 | 7.14 | 7.23 | 7.23 | qfq | 16,336,500 | 117,692,005 | 1.12% |
| 2025-09-10 | 7.16 | 7.22 | 7.08 | 7.15 | 7.15 | qfq | 13,777,055 | 98,549,403 | 0.28% |
| 2025-09-09 | 7.28 | 7.30 | 7.09 | 7.13 | 7.13 | qfq | 25,304,100 | 181,878,345 | -2.19% |
| 2025-09-08 | 7.08 | 7.41 | 7.02 | 7.29 | 7.29 | qfq | 32,859,709 | 238,102,491 | 3.99% |
| 2025-09-05 | 6.90 | 7.09 | 6.77 | 7.01 | 7.01 | qfq | 26,767,696 | 186,477,952 | 2.04% |
| 2025-09-04 | 6.68 | 6.97 | 6.66 | 6.87 | 6.87 | qfq | 22,883,202 | 155,983,699 | 2.69% |
| 2025-09-03 | 6.69 | 6.90 | 6.62 | 6.69 | 6.69 | qfq | 17,504,272 | 117,937,840 | -0.30% |
| 2025-09-02 | 6.72 | 6.78 | 6.48 | 6.71 | 6.71 | qfq | 19,746,700 | 130,780,736 | -0.45% |
| 2025-09-01 | 6.82 | 6.83 | 6.73 | 6.74 | 6.74 | qfq | 10,572,500 | 71,541,330 | -0.30% |
| 2025-08-29 | 6.78 | 6.82 | 6.68 | 6.76 | 6.76 | qfq | 12,928,800 | 87,212,488 | -0.15% |
| 2025-08-28 | 6.77 | 6.89 | 6.45 | 6.77 | 6.77 | qfq | 23,090,400 | 153,647,807 | -0.15% |
| 2025-08-27 | 6.93 | 7.03 | 6.77 | 6.78 | 6.78 | qfq | 21,597,303 | 149,814,761 | -2.16% |
| 2025-08-26 | 6.94 | 7.02 | 6.92 | 6.93 | 6.93 | qfq | 18,306,300 | 127,606,753 | -0.14% |
| 2025-08-25 | 6.83 | 7.08 | 6.83 | 6.94 | 6.94 | qfq | 28,225,800 | 194,924,484 | 2.06% |
| 2025-08-22 | 6.96 | 6.97 | 6.77 | 6.80 | 6.80 | qfq | 22,591,400 | 154,280,156 | -1.45% |
| 2025-08-21 | 7.02 | 7.07 | 6.88 | 6.90 | 6.90 | qfq | 20,142,900 | 139,880,282 | -1.43% |
| 2025-08-20 | 7.03 | 7.05 | 6.92 | 7.00 | 7.00 | qfq | 23,697,965 | 165,475,349 | -1.27% |
| 2025-08-19 | 7.28 | 7.33 | 7.07 | 7.09 | 7.09 | qfq | 35,721,000 | 255,575,691 | -2.21% |
| 2025-08-18 | 7.23 | 7.50 | 7.10 | 7.25 | 7.25 | qfq | 47,269,767 | 344,010,460 | 0.42% |
| 2025-08-15 | 6.85 | 7.43 | 6.80 | 7.22 | 7.22 | qfq | 56,827,200 | 406,828,785 | 6.02% |
| 2025-08-14 | 6.88 | 6.90 | 6.70 | 6.81 | 6.81 | qfq | 23,070,700 | 156,505,860 | -1.30% |
| 2025-08-13 | 6.96 | 7.02 | 6.82 | 6.90 | 6.90 | qfq | 22,538,900 | 155,376,202 | -0.14% |
| 2025-08-12 | 6.79 | 6.95 | 6.71 | 6.91 | 6.91 | qfq | 23,803,900 | 162,626,944 | 1.92% |
| 2025-08-11 | 6.85 | 6.85 | 6.74 | 6.78 | 6.78 | qfq | 15,967,000 | 108,221,767 | -0.59% |
| 2025-08-08 | 6.71 | 6.84 | 6.62 | 6.82 | 6.82 | qfq | 23,898,865 | 161,031,343 | 1.94% |
| 2025-08-07 | 6.80 | 6.83 | 6.65 | 6.69 | 6.69 | qfq | 23,204,865 | 155,966,968 | -1.76% |
| 2025-08-06 | 6.76 | 6.99 | 6.65 | 6.81 | 6.81 | qfq | 29,427,265 | 200,718,994 | 0.29% |
| 2025-08-05 | 6.72 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 33,713,400 | 228,343,313 | 1.95% |
| 2025-08-04 | 6.56 | 6.71 | 6.46 | 6.66 | 6.66 | qfq | 37,113,399 | 246,127,133 | 0.15% |
| 2025-08-01 | 6.42 | 6.78 | 6.39 | 6.65 | 6.65 | qfq | 67,831,632 | 447,240,525 | 1.22% |
| 2025-07-31 | 6.28 | 6.92 | 6.24 | 6.57 | 6.57 | qfq | 75,625,075 | 512,115,647 | 4.45% |
| 2025-07-30 | 6.35 | 6.37 | 6.23 | 6.29 | 6.29 | qfq | 8,618,200 | 54,187,537 | -0.79% |
| 2025-07-29 | 6.44 | 6.46 | 6.26 | 6.34 | 6.34 | qfq | 11,228,100 | 70,944,681 | -1.25% |
| 2025-07-28 | 6.42 | 6.48 | 6.39 | 6.42 | 6.42 | qfq | 10,458,600 | 67,367,521 | -0.16% |
| 2025-07-25 | 6.43 | 6.48 | 6.39 | 6.43 | 6.43 | qfq | 9,066,300 | 58,200,713 | -0.16% |
| 2025-07-24 | 6.42 | 6.50 | 6.39 | 6.44 | 6.44 | qfq | 8,105,900 | 52,237,846 | 0.31% |
| 2025-07-23 | 6.51 | 6.51 | 6.40 | 6.42 | 6.42 | qfq | 8,385,400 | 53,954,253 | -1.38% |
| 2025-07-22 | 6.58 | 6.59 | 6.46 | 6.51 | 6.51 | qfq | 10,103,900 | 65,789,428 | -1.06% |
| 2025-07-21 | 6.48 | 6.59 | 6.45 | 6.58 | 6.58 | qfq | 10,445,000 | 68,313,546 | 1.54% |
| 2025-07-18 | 6.51 | 6.53 | 6.41 | 6.48 | 6.48 | qfq | 9,256,865 | 59,856,447 | 0.00% |
| 2025-07-17 | 6.58 | 6.62 | 6.44 | 6.48 | 6.48 | qfq | 16,659,900 | 108,601,482 | -1.37% |
| 2025-07-16 | 6.45 | 6.65 | 6.40 | 6.57 | 6.57 | qfq | 24,207,200 | 158,974,250 | 1.86% |
| 2025-07-15 | 6.47 | 6.48 | 6.26 | 6.45 | 6.45 | qfq | 16,888,700 | 107,733,309 | -1.68% |
| 2025-07-14 | 6.42 | 6.58 | 6.40 | 6.56 | 6.56 | qfq | 13,928,100 | 90,559,397 | 2.18% |
| 2025-07-11 | 6.36 | 6.45 | 6.25 | 6.42 | 6.42 | qfq | 15,541,101 | 98,643,072 | 0.31% |
| 2025-07-10 | 6.34 | 6.69 | 6.30 | 6.40 | 6.40 | qfq | 25,393,900 | 164,264,428 | 0.63% |
| 2025-07-09 | 6.45 | 6.46 | 6.31 | 6.36 | 6.36 | qfq | 8,229,500 | 52,404,820 | -1.24% |
| 2025-07-08 | 6.39 | 6.44 | 6.32 | 6.44 | 6.44 | qfq | 8,522,100 | 54,378,103 | 0.94% |
| 2025-07-07 | 6.21 | 6.42 | 6.21 | 6.38 | 6.38 | qfq | 12,260,400 | 77,576,804 | 2.41% |
| 2025-07-04 | 6.41 | 6.44 | 6.21 | 6.23 | 6.23 | qfq | 12,141,600 | 76,455,162 | -3.11% |
| 2025-07-03 | 6.28 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 10,037,800 | 64,261,239 | 1.74% |
| 2025-07-02 | 6.29 | 6.36 | 6.24 | 6.32 | 6.32 | qfq | 10,384,375 | 65,444,390 | 0.48% |
| 2025-07-01 | 6.27 | 6.29 | 6.17 | 6.29 | 6.29 | qfq | 8,820,800 | 55,097,009 | 0.80% |
| 2025-06-30 | 6.18 | 6.27 | 6.18 | 6.24 | 6.24 | qfq | 10,354,600 | 64,505,605 | 1.13% |
| 2025-06-27 | 6.19 | 6.21 | 6.11 | 6.17 | 6.17 | qfq | 8,315,700 | 51,160,265 | 0.16% |
| 2025-06-26 | 6.19 | 6.28 | 6.10 | 6.16 | 6.16 | qfq | 14,073,100 | 86,869,936 | 0.00% |
| 2025-06-25 | 6.04 | 6.19 | 5.98 | 6.16 | 6.16 | qfq | 16,929,675 | 103,196,106 | 2.16% |
| 2025-06-24 | 5.81 | 6.04 | 5.78 | 6.03 | 6.03 | qfq | 12,304,711 | 73,506,207 | 4.15% |
| 2025-06-23 | 5.64 | 5.80 | 5.60 | 5.79 | 5.79 | qfq | 6,362,300 | 36,529,874 | 2.30% |
| 2025-06-20 | 5.68 | 5.77 | 5.65 | 5.66 | 5.66 | qfq | 5,052,900 | 28,796,017 | -0.88% |
| 2025-06-19 | 5.84 | 5.89 | 5.67 | 5.71 | 5.71 | qfq | 7,069,600 | 40,787,497 | -2.39% |
| 2025-06-18 | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | qfq | 6,064,000 | 35,239,818 | -0.17% |
| 2025-06-17 | 5.88 | 5.89 | 5.81 | 5.86 | 5.86 | qfq | 6,248,500 | 36,506,773 | 0.00% |
| 2025-06-16 | 5.89 | 5.96 | 5.85 | 5.86 | 5.86 | qfq | 8,320,075 | 49,002,405 | 0.17% |
| 2025-06-13 | 6.06 | 6.06 | 5.84 | 5.85 | 5.85 | qfq | 10,525,601 | 62,260,495 | -3.47% |
| 2025-06-12 | 6.14 | 6.18 | 6.02 | 6.06 | 6.06 | qfq | 10,432,400 | 63,391,420 | -0.49% |
| 2025-06-11 | 5.97 | 6.22 | 5.97 | 6.09 | 6.09 | qfq | 14,788,100 | 90,558,659 | 1.84% |
| 2025-06-10 | 6.09 | 6.13 | 5.90 | 5.98 | 5.98 | qfq | 10,295,800 | 61,877,176 | -0.83% |
| 2025-06-09 | 6.04 | 6.07 | 6.00 | 6.03 | 6.03 | qfq | 6,213,166 | 37,449,938 | 0.00% |
| 2025-06-06 | 5.99 | 6.05 | 5.97 | 6.03 | 6.03 | qfq | 6,314,700 | 38,042,006 | 0.50% |
| 2025-06-05 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | qfq | 4,834,400 | 28,923,191 | 0.00% |
| 2025-06-04 | 5.98 | 6.01 | 5.94 | 6.00 | 6.00 | qfq | 6,191,600 | 37,051,158 | 0.84% |
| 2025-06-03 | 5.88 | 5.96 | 5.80 | 5.95 | 5.95 | qfq | 6,405,700 | 37,991,066 | 1.02% |
| 2025-05-30 | 6.00 | 6.02 | 5.88 | 5.89 | 5.89 | qfq | 7,944,800 | 47,040,575 | -2.16% |
| 2025-05-29 | 5.89 | 6.09 | 5.89 | 6.02 | 6.02 | qfq | 7,796,200 | 46,872,915 | 1.69% |
| 2025-05-28 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | qfq | 5,425,600 | 32,240,882 | -1.00% |
| 2025-05-27 | 5.98 | 6.01 | 5.92 | 5.98 | 5.98 | qfq | 5,099,500 | 30,417,820 | -0.33% |
| 2025-05-26 | 5.91 | 6.03 | 5.88 | 6.00 | 6.00 | qfq | 5,789,200 | 34,646,581 | 1.18% |
| 2025-05-23 | 5.94 | 6.08 | 5.91 | 5.93 | 5.93 | qfq | 9,349,700 | 55,999,961 | -0.84% |
| 2025-05-22 | 6.02 | 6.14 | 5.97 | 5.98 | 5.98 | qfq | 6,600,700 | 39,856,887 | -1.48% |
| 2025-05-21 | 6.12 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 8,625,001 | 52,502,076 | -1.14% |
| 2025-05-20 | 6.05 | 6.18 | 6.01 | 6.14 | 6.14 | qfq | 9,008,900 | 54,977,210 | 0.99% |
| 2025-05-19 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | qfq | 8,024,100 | 48,633,500 | 0.66% |
| 2025-05-16 | 5.94 | 6.08 | 5.94 | 6.04 | 6.04 | qfq | 7,583,500 | 45,818,176 | 1.00% |
| 2025-05-15 | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 5,908,900 | 35,385,475 | -0.99% |
| 2025-05-14 | 6.04 | 6.09 | 6.02 | 6.04 | 6.04 | qfq | 6,210,101 | 37,564,671 | -0.33% |
| 2025-05-13 | 6.14 | 6.17 | 6.05 | 6.06 | 6.06 | qfq | 6,594,400 | 40,155,687 | -0.49% |
| 2025-05-12 | 6.06 | 6.16 | 6.06 | 6.09 | 6.09 | qfq | 7,760,300 | 47,320,453 | 0.66% |
| 2025-05-09 | 6.11 | 6.12 | 6.03 | 6.05 | 6.05 | qfq | 8,779,800 | 53,246,430 | -1.14% |
| 2025-05-08 | 5.97 | 6.13 | 5.92 | 6.12 | 6.12 | qfq | 9,499,500 | 57,726,949 | 2.17% |
| 2025-05-07 | 6.00 | 6.08 | 5.90 | 5.99 | 5.99 | qfq | 10,366,300 | 62,026,554 | 0.84% |
| 2025-05-06 | 5.78 | 5.95 | 5.72 | 5.94 | 5.94 | qfq | 14,166,701 | 83,122,952 | 5.32% |
| 2025-04-30 | 5.60 | 5.73 | 5.57 | 5.64 | 5.64 | qfq | 7,408,600 | 41,984,521 | 0.71% |
| 2025-04-29 | 5.45 | 5.67 | 5.41 | 5.60 | 5.60 | qfq | 9,882,300 | 55,417,635 | 2.38% |
| 2025-04-28 | 5.61 | 5.68 | 5.46 | 5.47 | 5.47 | qfq | 7,821,700 | 43,143,200 | -2.50% |
| 2025-04-25 | 5.72 | 5.73 | 5.48 | 5.61 | 5.61 | qfq | 16,334,401 | 91,174,470 | -3.28% |
| 2025-04-24 | 5.88 | 5.88 | 5.75 | 5.80 | 5.80 | qfq | 8,753,901 | 50,798,896 | -0.68% |
| 2025-04-23 | 5.72 | 5.86 | 5.72 | 5.84 | 5.84 | qfq | 10,663,500 | 61,984,574 | 2.82% |
| 2025-04-22 | 5.67 | 5.72 | 5.62 | 5.68 | 5.68 | qfq | 7,166,100 | 40,635,810 | 0.00% |
| 2025-04-21 | 5.61 | 5.68 | 5.56 | 5.68 | 5.68 | qfq | 6,914,300 | 39,040,184 | 1.43% |
| 2025-04-18 | 5.56 | 5.64 | 5.49 | 5.60 | 5.60 | qfq | 8,698,200 | 48,324,170 | 0.90% |
| 2025-04-17 | 5.44 | 5.64 | 5.41 | 5.55 | 5.55 | qfq | 9,693,100 | 54,098,043 | 1.09% |
| 2025-04-16 | 5.61 | 5.69 | 5.39 | 5.49 | 5.49 | qfq | 11,906,800 | 65,816,767 | -2.31% |
| 2025-04-15 | 5.61 | 5.72 | 5.54 | 5.62 | 5.62 | qfq | 10,394,470 | 58,326,908 | 0.00% |
| 2025-04-14 | 5.53 | 5.72 | 5.53 | 5.62 | 5.62 | qfq | 14,553,100 | 82,236,828 | 3.88% |
| 2025-04-11 | 5.32 | 5.48 | 5.27 | 5.41 | 5.41 | qfq | 12,183,900 | 66,075,448 | 1.12% |
| 2025-04-10 | 5.31 | 5.44 | 5.31 | 5.35 | 5.35 | qfq | 16,504,400 | 88,893,544 | 3.28% |
| 2025-04-09 | 5.01 | 5.25 | 4.66 | 5.18 | 5.18 | qfq | 23,433,700 | 117,252,224 | 0.58% |
| 2025-04-08 | 5.36 | 5.51 | 5.07 | 5.15 | 5.15 | qfq | 33,449,500 | 173,368,475 | -8.53% |
| 2025-04-07 | 5.75 | 5.81 | 5.63 | 5.63 | 5.63 | qfq | 11,528,100 | 65,289,493 | -9.92% |
| 2025-04-03 | 6.42 | 6.46 | 6.20 | 6.25 | 6.25 | qfq | 20,894,800 | 131,846,557 | -2.80% |
| 2025-04-02 | 6.62 | 6.63 | 6.42 | 6.43 | 6.43 | qfq | 24,258,890 | 157,712,898 | -2.28% |
| 2025-04-01 | 6.73 | 6.89 | 6.52 | 6.58 | 6.58 | qfq | 38,534,020 | 257,281,347 | 0.30% |
| 2025-03-31 | 6.42 | 6.63 | 6.40 | 6.56 | 6.56 | qfq | 34,111,300 | 221,705,557 | 1.08% |
| 2025-03-28 | 6.25 | 6.70 | 6.22 | 6.49 | 6.49 | qfq | 42,877,152 | 279,022,221 | 3.18% |
| 2025-03-27 | 6.30 | 6.35 | 6.18 | 6.29 | 6.29 | qfq | 15,559,700 | 97,479,677 | -0.94% |
| 2025-03-26 | 6.29 | 6.40 | 6.29 | 6.35 | 6.35 | qfq | 18,906,700 | 120,114,590 | 1.44% |
| 2025-03-25 | 6.28 | 6.39 | 6.19 | 6.26 | 6.26 | qfq | 20,526,630 | 129,135,957 | -0.32% |
| 2025-03-24 | 6.45 | 6.55 | 6.15 | 6.28 | 6.28 | qfq | 29,176,721 | 184,430,536 | -2.64% |
| 2025-03-21 | 6.71 | 6.79 | 6.45 | 6.45 | 6.45 | qfq | 42,848,403 | 282,234,214 | -5.01% |
| 2025-03-20 | 6.93 | 7.05 | 6.79 | 6.79 | 6.79 | qfq | 76,698,104 | 527,176,765 | -6.99% |
| 2025-03-19 | 7.07 | 7.33 | 7.07 | 7.30 | 7.30 | qfq | 60,197,086 | 440,040,461 | 9.61% |
| 2025-03-18 | 6.64 | 6.69 | 6.60 | 6.66 | 6.66 | qfq | 27,300,500 | 181,167,031 | -0.45% |
| 2025-03-17 | 6.47 | 6.71 | 6.40 | 6.69 | 6.69 | qfq | 49,146,100 | 325,569,509 | 3.56% |
| 2025-03-14 | 6.32 | 6.73 | 6.22 | 6.46 | 6.46 | qfq | 45,338,299 | 291,049,904 | 1.73% |
| 2025-03-13 | 6.34 | 6.42 | 6.23 | 6.35 | 6.35 | qfq | 31,112,000 | 196,737,025 | 0.95% |
| 2025-03-12 | 6.33 | 6.37 | 6.26 | 6.29 | 6.29 | qfq | 27,740,871 | 174,734,578 | -0.16% |
| 2025-03-11 | 6.38 | 6.42 | 6.22 | 6.30 | 6.30 | qfq | 61,261,330 | 385,089,677 | -3.37% |
| 2025-03-10 | 5.93 | 6.52 | 5.92 | 6.52 | 6.52 | qfq | 38,623,998 | 243,085,028 | 9.95% |
| 2025-03-07 | 6.01 | 6.06 | 5.91 | 5.93 | 5.93 | qfq | 9,656,600 | 57,603,160 | -1.82% |
| 2025-03-06 | 6.02 | 6.07 | 5.98 | 6.04 | 6.04 | qfq | 9,775,935 | 58,998,693 | 0.50% |
| 2025-03-05 | 6.00 | 6.05 | 5.89 | 6.01 | 6.01 | qfq | 9,679,300 | 57,531,987 | -0.17% |
| 2025-03-04 | 5.90 | 6.04 | 5.89 | 6.02 | 6.02 | qfq | 8,502,200 | 50,839,494 | 1.52% |
| 2025-03-03 | 5.95 | 6.03 | 5.88 | 5.93 | 5.93 | qfq | 9,556,300 | 57,055,746 | 0.17% |
| 2025-02-28 | 6.11 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 10,372,113 | 62,305,161 | -3.43% |
| 2025-02-27 | 6.14 | 6.16 | 6.03 | 6.13 | 6.13 | qfq | 12,191,413 | 74,417,569 | 0.82% |
| 2025-02-26 | 5.96 | 6.16 | 5.96 | 6.08 | 6.08 | qfq | 13,919,300 | 84,420,812 | 2.18% |
| 2025-02-25 | 5.98 | 6.04 | 5.93 | 5.95 | 5.95 | qfq | 8,172,900 | 48,897,423 | -0.83% |
| 2025-02-24 | 5.94 | 6.06 | 5.88 | 6.00 | 6.00 | qfq | 12,673,200 | 75,784,322 | 1.01% |
| 2025-02-21 | 6.02 | 6.03 | 5.88 | 5.94 | 5.94 | qfq | 12,216,200 | 72,298,053 | -1.33% |
| 2025-02-20 | 5.96 | 6.05 | 5.95 | 6.02 | 6.02 | qfq | 9,172,700 | 55,182,087 | 1.18% |
| 2025-02-19 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | qfq | 8,985,900 | 53,382,216 | 2.23% |
| 2025-02-18 | 5.97 | 5.98 | 5.80 | 5.82 | 5.82 | qfq | 8,736,800 | 51,430,818 | -2.18% |
| 2025-02-17 | 5.86 | 5.99 | 5.86 | 5.95 | 5.95 | qfq | 8,716,100 | 51,706,057 | 1.36% |
| 2025-02-14 | 5.90 | 5.98 | 5.86 | 5.87 | 5.87 | qfq | 8,890,301 | 52,649,637 | -1.18% |
| 2025-02-13 | 6.00 | 6.05 | 5.91 | 5.94 | 5.94 | qfq | 11,659,500 | 69,533,828 | -1.49% |
| 2025-02-12 | 6.15 | 6.17 | 5.96 | 6.03 | 6.03 | qfq | 13,052,300 | 78,656,479 | -0.82% |
| 2025-02-11 | 5.97 | 6.09 | 5.95 | 6.08 | 6.08 | qfq | 16,192,200 | 97,762,963 | 1.50% |
| 2025-02-10 | 5.95 | 6.02 | 5.92 | 5.99 | 5.99 | qfq | 14,359,135 | 85,742,550 | 0.67% |
| 2025-02-07 | 5.88 | 5.99 | 5.85 | 5.95 | 5.95 | qfq | 21,336,000 | 126,803,444 | 0.68% |
| 2025-02-06 | 5.85 | 5.91 | 5.66 | 5.91 | 5.91 | qfq | 22,012,035 | 127,999,851 | 0.85% |
| 2025-02-05 | 5.86 | 5.95 | 5.77 | 5.86 | 5.86 | qfq | 22,310,634 | 130,769,090 | 1.56% |
| 2025-01-27 | 5.86 | 6.24 | 5.76 | 5.77 | 5.77 | qfq | 27,447,432 | 161,745,913 | -2.04% |
| 2025-01-24 | 6.01 | 6.12 | 5.76 | 5.89 | 5.89 | qfq | 53,770,710 | 317,491,151 | -4.54% |
| 2025-01-23 | 5.65 | 6.17 | 5.64 | 6.17 | 6.17 | qfq | 42,956,910 | 260,305,148 | 9.98% |
| 2025-01-22 | 5.70 | 5.73 | 5.59 | 5.61 | 5.61 | qfq | 7,738,100 | 43,582,021 | -1.58% |
| 2025-01-21 | 5.70 | 5.78 | 5.57 | 5.70 | 5.70 | qfq | 13,063,100 | 74,139,547 | 0.71% |
| 2025-01-20 | 5.61 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 10,402,000 | 58,711,937 | 1.25% |
| 2025-01-17 | 5.49 | 5.65 | 5.48 | 5.59 | 5.59 | qfq | 11,295,500 | 62,871,762 | 0.18% |
| 2025-01-16 | 5.45 | 5.68 | 5.40 | 5.58 | 5.58 | qfq | 15,450,100 | 86,025,750 | 3.53% |
| 2025-01-15 | 5.44 | 5.46 | 5.33 | 5.39 | 5.39 | qfq | 10,157,600 | 54,762,880 | -0.74% |
| 2025-01-14 | 5.23 | 5.43 | 5.23 | 5.43 | 5.43 | qfq | 14,736,200 | 79,198,359 | 3.82% |
| 2025-01-13 | 5.10 | 5.29 | 5.07 | 5.23 | 5.23 | qfq | 14,190,600 | 73,790,859 | -1.88% |
| 2025-01-10 | 5.24 | 5.76 | 5.18 | 5.33 | 5.33 | qfq | 22,753,100 | 123,438,424 | 1.72% |
| 2025-01-09 | 5.19 | 5.29 | 5.13 | 5.24 | 5.24 | qfq | 5,098,600 | 26,731,737 | 0.96% |
| 2025-01-08 | 5.20 | 5.23 | 5.02 | 5.19 | 5.19 | qfq | 7,182,300 | 36,882,019 | -0.19% |
| 2025-01-07 | 5.03 | 5.20 | 5.03 | 5.20 | 5.20 | qfq | 6,824,000 | 34,928,543 | 3.79% |
| 2025-01-06 | 5.09 | 5.09 | 4.81 | 5.01 | 5.01 | qfq | 6,730,800 | 33,487,664 | -0.79% |
| 2025-01-03 | 5.36 | 5.42 | 5.04 | 5.05 | 5.05 | qfq | 9,941,600 | 51,463,007 | -4.72% |
| 2025-01-02 | 5.27 | 5.54 | 5.23 | 5.30 | 5.30 | qfq | 11,679,800 | 62,774,454 | 0.38% |
| 2024-12-31 | 5.43 | 5.49 | 5.26 | 5.28 | 5.28 | qfq | 7,047,200 | 37,862,714 | -2.22% |
| 2024-12-30 | 5.51 | 5.51 | 5.28 | 5.40 | 5.40 | qfq | 7,097,201 | 38,122,449 | -1.28% |
| 2024-12-27 | 5.41 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 7,163,401 | 39,352,992 | 1.11% |
| 2024-12-26 | 5.36 | 5.45 | 5.28 | 5.41 | 5.41 | qfq | 7,389,700 | 39,882,616 | 1.69% |
| 2024-12-25 | 5.49 | 5.53 | 5.17 | 5.32 | 5.32 | qfq | 9,946,600 | 52,650,569 | -2.56% |
| 2024-12-24 | 5.42 | 5.53 | 5.36 | 5.46 | 5.46 | qfq | 9,097,800 | 49,433,989 | 0.92% |
| 2024-12-23 | 5.86 | 5.90 | 5.40 | 5.41 | 5.41 | qfq | 16,532,800 | 91,818,534 | -7.68% |
| 2024-12-20 | 5.80 | 5.94 | 5.80 | 5.86 | 5.86 | qfq | 7,746,400 | 45,495,670 | 1.03% |
| 2024-12-19 | 5.75 | 5.83 | 5.65 | 5.80 | 5.80 | qfq | 8,628,800 | 49,638,518 | 0.87% |
| 2024-12-18 | 5.85 | 5.88 | 5.65 | 5.75 | 5.75 | qfq | 8,966,102 | 51,774,812 | -1.37% |
| 2024-12-17 | 6.22 | 6.27 | 5.82 | 5.83 | 5.83 | qfq | 13,485,432 | 80,374,288 | -6.27% |
| 2024-12-16 | 6.24 | 6.35 | 6.19 | 6.22 | 6.22 | qfq | 7,743,500 | 48,565,990 | -0.64% |
| 2024-12-13 | 6.45 | 6.45 | 6.26 | 6.26 | 6.26 | qfq | 12,174,600 | 76,997,500 | -3.25% |
| 2024-12-12 | 6.34 | 6.52 | 6.33 | 6.47 | 6.47 | qfq | 17,269,001 | 110,975,029 | 2.05% |
| 2024-12-11 | 6.28 | 6.35 | 6.25 | 6.34 | 6.34 | qfq | 8,483,700 | 53,629,029 | 0.96% |
| 2024-12-10 | 6.43 | 6.48 | 6.25 | 6.28 | 6.28 | qfq | 11,892,901 | 75,439,956 | -0.63% |
| 2024-12-09 | 6.38 | 6.40 | 6.27 | 6.32 | 6.32 | qfq | 9,774,600 | 61,927,357 | -0.63% |
| 2024-12-06 | 6.31 | 6.37 | 6.28 | 6.36 | 6.36 | qfq | 11,584,000 | 73,465,668 | 0.79% |
| 2024-12-05 | 6.19 | 6.32 | 6.19 | 6.31 | 6.31 | qfq | 8,881,000 | 55,750,208 | 1.28% |
| 2024-12-04 | 6.30 | 6.37 | 6.18 | 6.23 | 6.23 | qfq | 12,129,500 | 76,259,821 | -1.42% |
| 2024-12-03 | 6.33 | 6.38 | 6.23 | 6.32 | 6.32 | qfq | 14,201,600 | 89,657,593 | 0.48% |
| 2024-12-02 | 5.98 | 6.39 | 5.98 | 6.29 | 6.29 | qfq | 23,485,301 | 146,478,370 | 5.18% |
| 2024-11-29 | 5.98 | 6.02 | 5.88 | 5.98 | 5.98 | qfq | 7,230,601 | 43,089,486 | 0.00% |
| 2024-11-28 | 5.92 | 6.05 | 5.92 | 5.98 | 5.98 | qfq | 7,593,600 | 45,515,866 | 0.84% |
| 2024-11-27 | 5.91 | 5.94 | 5.73 | 5.93 | 5.93 | qfq | 7,788,600 | 45,474,156 | 0.34% |
| 2024-11-26 | 5.93 | 6.05 | 5.90 | 5.91 | 5.91 | qfq | 6,074,100 | 36,311,745 | -0.51% |
| 2024-11-25 | 5.85 | 5.94 | 5.77 | 5.94 | 5.94 | qfq | 7,968,200 | 46,788,263 | 2.24% |
| 2024-11-22 | 6.03 | 6.09 | 5.80 | 5.81 | 5.81 | qfq | 8,378,900 | 49,971,548 | -3.65% |
| 2024-11-21 | 6.04 | 6.08 | 5.94 | 6.03 | 6.03 | qfq | 7,098,200 | 42,778,434 | 0.00% |
| 2024-11-20 | 5.90 | 6.05 | 5.85 | 6.03 | 6.03 | qfq | 8,142,200 | 48,737,351 | 2.20% |
| 2024-11-19 | 5.78 | 5.90 | 5.75 | 5.90 | 5.90 | qfq | 7,292,800 | 42,483,183 | 2.43% |
| 2024-11-18 | 5.97 | 6.07 | 5.73 | 5.76 | 5.76 | qfq | 10,996,200 | 64,520,178 | -3.52% |
| 2024-11-15 | 6.08 | 6.17 | 5.96 | 5.97 | 5.97 | qfq | 9,251,601 | 56,238,546 | -2.45% |
| 2024-11-14 | 6.32 | 6.35 | 6.10 | 6.12 | 6.12 | qfq | 9,309,300 | 57,619,255 | -2.70% |
| 2024-11-13 | 6.34 | 6.38 | 6.14 | 6.29 | 6.29 | qfq | 12,269,000 | 76,883,763 | -0.79% |
| 2024-11-12 | 6.38 | 6.60 | 6.27 | 6.34 | 6.34 | qfq | 21,437,400 | 138,073,394 | 0.48% |
| 2024-11-11 | 6.20 | 6.33 | 6.18 | 6.31 | 6.31 | qfq | 18,563,601 | 115,985,412 | -0.79% |
| 2024-11-08 | 6.42 | 6.48 | 6.30 | 6.36 | 6.36 | qfq | 19,923,750 | 127,230,864 | 0.63% |
| 2024-11-07 | 6.23 | 6.35 | 6.16 | 6.32 | 6.32 | qfq | 19,036,800 | 119,812,983 | 1.44% |
| 2024-11-06 | 6.24 | 6.29 | 6.06 | 6.23 | 6.23 | qfq | 20,598,700 | 127,152,833 | 1.14% |
| 2024-11-05 | 6.08 | 6.19 | 6.08 | 6.16 | 6.16 | qfq | 14,986,801 | 91,980,070 | 1.99% |
| 2024-11-04 | 5.93 | 6.07 | 5.91 | 6.04 | 6.04 | qfq | 9,072,900 | 54,526,315 | 1.85% |
| 2024-11-01 | 6.19 | 6.21 | 5.91 | 5.93 | 5.93 | qfq | 20,147,721 | 121,375,001 | -4.66% |
| 2024-10-31 | 6.17 | 6.29 | 6.15 | 6.22 | 6.22 | qfq | 17,185,055 | 106,947,510 | 0.32% |
| 2024-10-30 | 6.21 | 6.30 | 6.11 | 6.20 | 6.20 | qfq | 19,976,400 | 123,602,099 | -1.12% |
| 2024-10-29 | 6.35 | 6.54 | 6.27 | 6.27 | 6.27 | qfq | 35,311,200 | 227,472,213 | 0.16% |
| 2024-10-28 | 6.21 | 6.33 | 6.19 | 6.26 | 6.26 | qfq | 19,893,300 | 124,554,899 | 1.46% |
| 2024-10-25 | 6.36 | 6.39 | 6.15 | 6.17 | 6.17 | qfq | 28,921,953 | 179,435,732 | -2.68% |
| 2024-10-24 | 6.55 | 6.55 | 6.30 | 6.34 | 6.34 | qfq | 20,610,200 | 131,223,627 | -3.35% |
| 2024-10-23 | 6.43 | 6.74 | 6.42 | 6.56 | 6.56 | qfq | 33,869,800 | 223,459,396 | 2.50% |
| 2024-10-22 | 6.48 | 6.56 | 6.30 | 6.40 | 6.40 | qfq | 34,831,100 | 222,706,265 | 2.07% |
| 2024-10-21 | 5.96 | 6.33 | 5.96 | 6.27 | 6.27 | qfq | 36,694,721 | 226,164,114 | 7.73% |
| 2024-10-18 | 5.72 | 5.90 | 5.66 | 5.82 | 5.82 | qfq | 16,055,200 | 93,123,710 | 1.93% |
| 2024-10-17 | 5.74 | 5.84 | 5.71 | 5.71 | 5.71 | qfq | 10,513,801 | 60,750,616 | -0.17% |
| 2024-10-16 | 5.64 | 5.78 | 5.60 | 5.72 | 5.72 | qfq | 9,362,000 | 53,518,013 | 0.35% |
| 2024-10-15 | 5.80 | 5.87 | 5.68 | 5.70 | 5.70 | qfq | 12,519,100 | 72,333,717 | -1.04% |
| 2024-10-14 | 5.68 | 5.77 | 5.57 | 5.76 | 5.76 | qfq | 13,744,752 | 78,194,167 | 2.86% |
| 2024-10-11 | 5.80 | 5.82 | 5.53 | 5.60 | 5.60 | qfq | 15,844,852 | 89,622,294 | -3.78% |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.82 | 5.82 | qfq | 15,507,500 | 90,629,535 | 1.39% |
| 2024-10-09 | 6.30 | 6.30 | 5.73 | 5.74 | 5.74 | qfq | 28,658,801 | 171,080,520 | -9.75% |
| 2024-10-08 | 6.46 | 6.46 | 5.93 | 6.36 | 6.36 | qfq | 43,766,211 | 273,540,340 | 8.35% |
| 2024-09-30 | 5.60 | 5.90 | 5.44 | 5.87 | 5.87 | qfq | 40,364,800 | 229,229,142 | 9.11% |
| 2024-09-27 | 5.23 | 5.41 | 5.18 | 5.38 | 5.38 | qfq | 25,574,240 | 135,229,796 | 3.86% |
| 2024-09-26 | 5.11 | 5.18 | 5.07 | 5.18 | 5.18 | qfq | 15,699,532 | 80,434,594 | 1.37% |
| 2024-09-25 | 5.13 | 5.23 | 5.09 | 5.11 | 5.11 | qfq | 22,053,500 | 113,760,437 | -0.39% |
| 2024-09-24 | 4.98 | 5.15 | 4.97 | 5.13 | 5.13 | qfq | 25,101,333 | 126,815,820 | 0.39% |
| 2024-09-23 | 4.81 | 5.22 | 4.81 | 5.11 | 5.11 | qfq | 30,783,162 | 156,380,047 | 7.58% |
| 2024-09-20 | 4.81 | 4.81 | 4.73 | 4.75 | 4.75 | qfq | 6,094,401 | 29,019,853 | -1.25% |
| 2024-09-19 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | qfq | 8,536,300 | 40,699,515 | 3.22% |
| 2024-09-18 | 4.73 | 4.77 | 4.59 | 4.66 | 4.66 | qfq | 6,863,900 | 32,090,345 | -1.48% |
| 2024-09-13 | 4.80 | 4.84 | 4.73 | 4.73 | 4.73 | qfq | 6,145,100 | 29,350,324 | -1.66% |
| 2024-09-12 | 4.88 | 4.92 | 4.81 | 4.81 | 4.81 | qfq | 8,199,700 | 39,867,091 | -2.24% |
| 2024-09-11 | 4.97 | 5.00 | 4.86 | 4.92 | 4.92 | qfq | 10,817,800 | 52,967,240 | -0.81% |
| 2024-09-10 | 4.85 | 4.96 | 4.76 | 4.96 | 4.96 | qfq | 16,075,200 | 78,289,755 | 3.12% |
| 2024-09-09 | 4.73 | 4.84 | 4.69 | 4.81 | 4.81 | qfq | 13,308,800 | 63,762,914 | 3.00% |
| 2024-09-06 | 4.80 | 4.83 | 4.67 | 4.67 | 4.67 | qfq | 7,509,500 | 35,476,838 | -2.30% |
| 2024-09-05 | 4.74 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 9,476,400 | 45,407,535 | 1.06% |
| 2024-09-04 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | qfq | 10,203,700 | 48,689,476 | -2.27% |
| 2024-09-03 | 4.76 | 4.89 | 4.76 | 4.84 | 4.84 | qfq | 10,914,500 | 52,841,736 | 0.62% |
| 2024-09-02 | 4.85 | 5.02 | 4.81 | 4.81 | 4.81 | qfq | 24,155,400 | 118,980,794 | 0.84% |
| 2024-08-30 | 4.65 | 4.79 | 4.64 | 4.77 | 4.77 | qfq | 14,627,500 | 69,315,971 | 3.47% |
| 2024-08-29 | 4.53 | 4.63 | 4.47 | 4.61 | 4.61 | qfq | 6,829,900 | 31,237,159 | 1.99% |
| 2024-08-28 | 4.46 | 4.57 | 4.45 | 4.52 | 4.52 | qfq | 4,861,221 | 21,947,478 | 0.67% |
| 2024-08-27 | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | qfq | 9,346,321 | 42,756,357 | -4.06% |
| 2024-08-26 | 4.61 | 4.75 | 4.52 | 4.68 | 4.68 | qfq | 11,985,400 | 55,538,703 | 2.18% |
| 2024-08-23 | 4.44 | 4.69 | 4.38 | 4.58 | 4.58 | qfq | 13,725,783 | 62,499,269 | 3.15% |
| 2024-08-22 | 4.50 | 4.57 | 4.44 | 4.44 | 4.44 | qfq | 5,709,100 | 25,744,457 | -0.89% |
| 2024-08-21 | 4.49 | 4.52 | 4.46 | 4.48 | 4.48 | qfq | 4,766,683 | 21,429,767 | -0.88% |
| 2024-08-20 | 4.69 | 4.70 | 4.50 | 4.52 | 4.52 | qfq | 9,838,089 | 44,890,630 | -3.83% |
| 2024-08-19 | 4.68 | 4.74 | 4.67 | 4.70 | 4.70 | qfq | 7,763,255 | 36,541,980 | 0.86% |
| 2024-08-16 | 4.69 | 4.76 | 4.65 | 4.66 | 4.66 | qfq | 8,781,583 | 41,346,835 | 0.00% |
| 2024-08-15 | 4.63 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 7,458,601 | 34,788,755 | 0.00% |
| 2024-08-14 | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | qfq | 6,813,750 | 31,763,426 | 0.22% |
| 2024-08-13 | 4.72 | 4.74 | 4.59 | 4.65 | 4.65 | qfq | 12,731,800 | 58,957,287 | -2.72% |
| 2024-08-12 | 4.78 | 4.95 | 4.74 | 4.78 | 4.78 | qfq | 15,226,604 | 73,271,034 | 0.84% |
| 2024-08-09 | 4.80 | 4.83 | 4.74 | 4.74 | 4.74 | qfq | 7,872,400 | 37,659,167 | -0.42% |
| 2024-08-08 | 4.79 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 9,508,200 | 45,066,915 | -0.83% |
| 2024-08-07 | 4.83 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 9,542,300 | 45,921,319 | -0.62% |
| 2024-08-06 | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | qfq | 14,456,700 | 69,536,909 | 0.63% |
| 2024-08-05 | 5.04 | 5.13 | 4.80 | 4.80 | 4.80 | qfq | 20,144,700 | 100,308,957 | -4.76% |
| 2024-08-02 | 5.13 | 5.21 | 5.02 | 5.04 | 5.04 | qfq | 19,325,430 | 98,713,198 | -3.26% |
| 2024-08-01 | 5.29 | 5.34 | 5.20 | 5.21 | 5.21 | qfq | 23,317,000 | 122,405,403 | -2.07% |
| 2024-07-31 | 5.17 | 5.32 | 5.11 | 5.32 | 5.32 | qfq | 27,331,879 | 143,359,063 | 1.33% |
| 2024-07-30 | 5.42 | 5.45 | 5.22 | 5.25 | 5.25 | qfq | 32,249,947 | 170,566,139 | -4.89% |
| 2024-07-29 | 5.47 | 5.72 | 5.37 | 5.52 | 5.52 | qfq | 34,389,829 | 190,256,277 | 0.00% |
| 2024-07-26 | 5.60 | 5.83 | 5.42 | 5.52 | 5.52 | qfq | 44,940,180 | 251,093,938 | -2.82% |
| 2024-07-25 | 5.27 | 5.85 | 5.24 | 5.68 | 5.68 | qfq | 47,418,799 | 264,940,898 | 5.38% |
| 2024-07-24 | 5.18 | 5.60 | 5.14 | 5.39 | 5.39 | qfq | 40,619,260 | 216,531,443 | 4.86% |
| 2024-07-23 | 5.09 | 5.27 | 5.05 | 5.14 | 5.14 | qfq | 22,842,309 | 118,270,185 | 0.19% |
| 2024-07-22 | 5.08 | 5.16 | 5.04 | 5.13 | 5.13 | qfq | 12,562,109 | 63,999,274 | 1.99% |
| 2024-07-19 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | qfq | 11,989,100 | 60,399,822 | -0.79% |
| 2024-07-18 | 5.12 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 23,788,000 | 120,314,402 | -3.80% |
| 2024-07-17 | 5.03 | 5.48 | 4.88 | 5.27 | 5.27 | qfq | 36,616,237 | 189,254,689 | 4.77% |
| 2024-07-16 | 5.00 | 5.09 | 4.97 | 5.03 | 5.03 | qfq | 12,423,593 | 62,585,225 | -0.40% |
| 2024-07-15 | 5.19 | 5.23 | 5.00 | 5.05 | 5.05 | qfq | 23,626,289 | 120,266,827 | -2.51% |
| 2024-07-12 | 5.29 | 5.48 | 5.17 | 5.18 | 5.18 | qfq | 34,737,700 | 185,007,346 | -1.71% |
| 2024-07-11 | 5.25 | 5.33 | 5.12 | 5.27 | 5.27 | qfq | 35,921,300 | 188,337,242 | 0.76% |
| 2024-07-10 | 4.98 | 5.37 | 4.88 | 5.23 | 5.23 | qfq | 40,777,936 | 206,726,424 | 1.95% |
| 2024-07-09 | 4.96 | 5.14 | 4.92 | 5.13 | 5.13 | qfq | 24,887,000 | 125,390,687 | 1.58% |
| 2024-07-08 | 5.10 | 5.20 | 4.97 | 5.05 | 5.05 | qfq | 36,108,780 | 183,275,602 | -4.90% |
| 2024-07-05 | 4.78 | 5.31 | 4.74 | 5.31 | 5.31 | qfq | 29,289,650 | 147,444,496 | 9.94% |
| 2024-07-04 | 4.82 | 4.86 | 4.65 | 4.83 | 4.83 | qfq | 15,666,207 | 74,655,974 | -0.21% |
| 2024-07-03 | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | qfq | 11,954,449 | 57,377,483 | 1.68% |
| 2024-07-02 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | qfq | 10,613,155 | 50,086,272 | 1.06% |
| 2024-07-01 | 4.58 | 4.73 | 4.58 | 4.71 | 4.71 | qfq | 15,408,401 | 71,899,142 | 3.29% |
| 2024-06-28 | 4.51 | 4.61 | 4.50 | 4.56 | 4.56 | qfq | 11,258,798 | 51,397,224 | 1.33% |
| 2024-06-27 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 13,941,600 | 63,410,235 | -3.02% |
| 2024-06-26 | 4.51 | 4.65 | 4.42 | 4.64 | 4.64 | qfq | 21,883,745 | 99,205,735 | 1.98% |
| 2024-06-25 | 4.28 | 4.70 | 4.28 | 4.55 | 4.55 | qfq | 20,937,301 | 94,587,508 | 6.56% |
| 2024-06-24 | 4.41 | 4.44 | 4.24 | 4.27 | 4.27 | qfq | 8,468,601 | 36,441,580 | -3.39% |
| 2024-06-21 | 4.40 | 4.45 | 4.32 | 4.42 | 4.42 | qfq | 4,692,533 | 20,632,002 | 0.68% |
| 2024-06-20 | 4.56 | 4.57 | 4.39 | 4.39 | 4.39 | qfq | 7,045,700 | 31,352,154 | -3.30% |
| 2024-06-19 | 4.57 | 4.60 | 4.51 | 4.54 | 4.54 | qfq | 5,907,232 | 26,899,772 | 0.00% |
| 2024-06-18 | 4.43 | 4.56 | 4.36 | 4.54 | 4.54 | qfq | 6,591,300 | 29,605,664 | 2.95% |
| 2024-06-17 | 4.47 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 6,312,800 | 27,943,177 | -1.78% |
| 2024-06-14 | 4.51 | 4.56 | 4.43 | 4.49 | 4.49 | qfq | 5,944,701 | 26,669,891 | -0.66% |
| 2024-06-13 | 4.59 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 6,210,800 | 28,131,937 | -1.53% |
| 2024-06-12 | 4.54 | 4.70 | 4.53 | 4.59 | 4.59 | qfq | 9,567,000 | 43,978,918 | 1.55% |
| 2024-06-11 | 4.36 | 4.53 | 4.29 | 4.52 | 4.52 | qfq | 12,487,180 | 55,262,461 | 2.49% |
| 2024-06-07 | 4.18 | 4.44 | 4.18 | 4.41 | 4.41 | qfq | 15,777,400 | 68,296,401 | 6.78% |
| 2024-06-06 | 4.42 | 4.48 | 4.09 | 4.13 | 4.13 | qfq | 18,078,700 | 75,874,559 | -6.98% |
| 2024-06-05 | 4.58 | 4.59 | 4.43 | 4.44 | 4.44 | qfq | 9,850,540 | 44,286,296 | -3.69% |
| 2024-06-04 | 4.80 | 4.82 | 4.55 | 4.61 | 4.61 | qfq | 13,793,400 | 64,017,065 | -4.36% |
| 2024-06-03 | 4.91 | 4.93 | 4.77 | 4.82 | 4.82 | qfq | 11,684,200 | 56,756,245 | -1.43% |
| 2024-05-31 | 4.93 | 4.96 | 4.81 | 4.89 | 4.89 | qfq | 13,190,980 | 64,250,275 | -0.81% |
| 2024-05-30 | 5.08 | 5.10 | 4.93 | 4.93 | 4.93 | qfq | 9,917,881 | 49,501,648 | -3.52% |
| 2024-05-29 | 5.08 | 5.17 | 5.04 | 5.11 | 5.11 | qfq | 9,304,501 | 47,556,936 | 0.99% |
| 2024-05-28 | 5.06 | 5.10 | 5.02 | 5.06 | 5.06 | qfq | 7,405,600 | 37,483,884 | 0.20% |
| 2024-05-27 | 5.00 | 5.07 | 4.94 | 5.05 | 5.05 | qfq | 10,978,381 | 54,893,333 | -0.79% |
| 2024-05-24 | 5.09 | 5.17 | 5.03 | 5.09 | 5.09 | qfq | 7,629,600 | 38,997,276 | 0.00% |
| 2024-05-23 | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | qfq | 7,826,800 | 40,196,696 | -2.68% |
| 2024-05-22 | 5.19 | 5.30 | 5.15 | 5.23 | 5.23 | qfq | 9,213,300 | 48,213,078 | 0.97% |
| 2024-05-21 | 5.28 | 5.28 | 5.10 | 5.18 | 5.18 | qfq | 13,214,501 | 68,212,448 | -1.71% |
| 2024-05-20 | 5.32 | 5.40 | 5.26 | 5.27 | 5.27 | qfq | 13,764,200 | 73,275,665 | -0.57% |
| 2024-05-17 | 5.40 | 5.50 | 5.22 | 5.30 | 5.30 | qfq | 18,786,900 | 99,415,222 | -2.75% |
| 2024-05-16 | 5.49 | 5.63 | 5.45 | 5.45 | 5.45 | qfq | 13,612,200 | 75,303,691 | -0.18% |
| 2024-05-15 | 5.52 | 5.54 | 5.43 | 5.46 | 5.46 | qfq | 12,656,548 | 69,388,419 | -2.50% |
| 2024-05-14 | 5.71 | 5.72 | 5.43 | 5.60 | 5.60 | qfq | 30,767,400 | 171,260,836 | -3.45% |
| 2024-05-13 | 5.83 | 5.92 | 5.67 | 5.80 | 5.80 | qfq | 20,569,100 | 119,013,220 | -1.36% |
| 2024-05-10 | 5.62 | 6.09 | 5.48 | 5.88 | 5.88 | qfq | 36,394,200 | 209,710,557 | 4.26% |
| 2024-05-09 | 5.60 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 12,444,800 | 70,480,517 | 0.53% |
| 2024-05-08 | 5.79 | 5.83 | 5.60 | 5.61 | 5.61 | qfq | 18,976,800 | 107,613,597 | -4.10% |
| 2024-05-07 | 5.89 | 5.89 | 5.76 | 5.85 | 5.85 | qfq | 23,023,400 | 134,103,243 | -1.85% |
| 2024-05-06 | 5.77 | 5.96 | 5.67 | 5.96 | 5.96 | qfq | 39,198,201 | 228,426,813 | 2.76% |
| 2024-04-30 | 5.55 | 5.85 | 5.41 | 5.80 | 5.80 | qfq | 42,641,401 | 242,905,503 | 4.69% |
| 2024-04-29 | 5.41 | 5.64 | 5.37 | 5.54 | 5.54 | qfq | 23,013,700 | 126,800,792 | 1.09% |
| 2024-04-26 | 5.45 | 5.68 | 5.39 | 5.48 | 5.48 | qfq | 23,237,319 | 128,283,528 | 0.55% |
| 2024-04-25 | 5.49 | 5.54 | 5.34 | 5.45 | 5.45 | qfq | 22,691,700 | 122,971,837 | -1.80% |
| 2024-04-24 | 5.27 | 5.81 | 5.27 | 5.55 | 5.55 | qfq | 31,072,400 | 171,871,445 | 5.11% |
| 2024-04-23 | 5.40 | 5.49 | 5.20 | 5.28 | 5.28 | qfq | 27,178,550 | 143,963,046 | -3.65% |
| 2024-04-22 | 5.71 | 5.77 | 5.33 | 5.48 | 5.48 | qfq | 36,643,900 | 202,125,727 | -6.16% |
| 2024-04-19 | 5.63 | 5.84 | 5.50 | 5.84 | 5.84 | qfq | 46,112,519 | 263,003,841 | 2.46% |
| 2024-04-18 | 5.88 | 6.33 | 5.70 | 5.70 | 5.70 | qfq | 81,790,780 | 490,808,695 | -2.40% |
| 2024-04-17 | 5.33 | 5.84 | 5.33 | 5.84 | 5.84 | qfq | 62,658,102 | 347,760,348 | 9.98% |
| 2024-04-16 | 5.86 | 5.86 | 5.00 | 5.31 | 5.31 | qfq | 77,256,988 | 424,516,692 | -2.03% |
| 2024-04-15 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | qfq | 10,156,600 | 55,048,772 | 9.94% |
| 2024-04-12 | 4.85 | 5.03 | 4.83 | 4.93 | 4.93 | qfq | 23,009,659 | 113,792,429 | 2.92% |
| 2024-04-11 | 4.82 | 4.89 | 4.73 | 4.79 | 4.79 | qfq | 12,448,813 | 59,998,396 | -0.83% |
| 2024-04-10 | 5.03 | 5.10 | 4.82 | 4.83 | 4.83 | qfq | 19,784,700 | 97,417,068 | -2.62% |
| 2024-04-09 | 4.71 | 5.15 | 4.71 | 4.96 | 4.96 | qfq | 32,612,930 | 162,249,999 | 5.53% |
| 2024-04-08 | 4.89 | 4.92 | 4.69 | 4.70 | 4.70 | qfq | 21,523,556 | 103,154,967 | -5.43% |
| 2024-04-03 | 4.92 | 5.23 | 4.83 | 4.97 | 4.97 | qfq | 24,877,600 | 123,939,996 | 1.43% |
| 2024-04-02 | 5.00 | 5.10 | 4.83 | 4.90 | 4.90 | qfq | 23,567,355 | 116,454,996 | -0.41% |
| 2024-04-01 | 4.85 | 4.98 | 4.83 | 4.92 | 4.92 | qfq | 25,632,341 | 125,690,846 | 0.82% |
| 2024-03-29 | 4.86 | 5.02 | 4.81 | 4.88 | 4.88 | qfq | 36,732,651 | 179,473,846 | -3.56% |
| 2024-03-28 | 4.93 | 5.45 | 4.77 | 5.06 | 5.06 | qfq | 59,342,208 | 294,073,779 | 0.60% |
| 2024-03-27 | 4.59 | 5.03 | 4.55 | 5.03 | 5.03 | qfq | 14,814,541 | 73,697,059 | 10.07% |
| 2024-03-26 | 4.50 | 4.66 | 4.46 | 4.57 | 4.57 | qfq | 10,421,600 | 47,428,969 | 1.56% |
| 2024-03-25 | 4.57 | 4.65 | 4.50 | 4.50 | 4.50 | qfq | 8,458,529 | 38,680,674 | -2.39% |
| 2024-03-22 | 4.70 | 4.73 | 4.57 | 4.61 | 4.61 | qfq | 10,020,700 | 46,406,744 | -2.33% |
| 2024-03-21 | 4.78 | 4.80 | 4.59 | 4.72 | 4.72 | qfq | 10,381,300 | 48,578,879 | 0.43% |
| 2024-03-20 | 4.60 | 4.78 | 4.57 | 4.70 | 4.70 | qfq | 11,022,800 | 51,420,889 | 2.17% |
| 2024-03-19 | 4.60 | 4.65 | 4.52 | 4.60 | 4.60 | qfq | 8,982,873 | 41,234,477 | 0.00% |
| 2024-03-18 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | qfq | 12,039,097 | 54,706,261 | 3.14% |
| 2024-03-15 | 4.35 | 4.48 | 4.25 | 4.46 | 4.46 | qfq | 10,636,600 | 46,604,088 | 2.53% |
| 2024-03-14 | 4.40 | 4.43 | 4.28 | 4.35 | 4.35 | qfq | 8,033,400 | 35,005,498 | -1.36% |
| 2024-03-13 | 4.33 | 4.43 | 4.33 | 4.41 | 4.41 | qfq | 9,027,800 | 39,557,673 | 1.38% |
| 2024-03-12 | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | qfq | 9,370,001 | 40,354,632 | 2.11% |
| 2024-03-11 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | qfq | 7,164,600 | 30,265,568 | 1.91% |
| 2024-03-08 | 4.20 | 4.23 | 4.09 | 4.18 | 4.18 | qfq | 5,486,300 | 22,835,218 | 0.48% |
| 2024-03-07 | 4.28 | 4.31 | 4.15 | 4.16 | 4.16 | qfq | 8,300,700 | 35,154,835 | -1.42% |
| 2024-03-06 | 4.08 | 4.26 | 4.06 | 4.22 | 4.22 | qfq | 9,705,200 | 40,712,115 | 3.43% |
| 2024-03-05 | 4.24 | 4.26 | 4.07 | 4.08 | 4.08 | qfq | 8,233,780 | 34,036,670 | -3.32% |
| 2024-03-04 | 4.28 | 4.34 | 4.13 | 4.22 | 4.22 | qfq | 8,691,700 | 36,750,527 | -0.71% |
| 2024-03-01 | 4.23 | 4.32 | 4.16 | 4.25 | 4.25 | qfq | 10,435,600 | 44,163,959 | 1.19% |
| 2024-02-29 | 4.00 | 4.21 | 3.95 | 4.20 | 4.20 | qfq | 13,840,301 | 57,174,525 | 3.45% |
| 2024-02-28 | 4.52 | 4.70 | 4.06 | 4.06 | 4.06 | qfq | 24,978,000 | 107,865,605 | -9.98% |
| 2024-02-27 | 4.36 | 4.51 | 4.31 | 4.51 | 4.51 | qfq | 9,403,500 | 41,889,848 | 2.50% |
| 2024-02-26 | 4.34 | 4.46 | 4.24 | 4.40 | 4.40 | qfq | 15,015,500 | 65,341,719 | 3.29% |
| 2024-02-23 | 4.05 | 4.28 | 4.03 | 4.26 | 4.26 | qfq | 14,865,548 | 62,074,307 | 6.23% |
| 2024-02-22 | 3.92 | 4.02 | 3.81 | 4.01 | 4.01 | qfq | 12,728,529 | 50,019,413 | 4.97% |
| 2024-02-21 | 3.65 | 3.93 | 3.60 | 3.82 | 3.82 | qfq | 15,753,669 | 60,265,116 | 5.23% |
| 2024-02-20 | 3.55 | 3.66 | 3.45 | 3.63 | 3.63 | qfq | 11,493,401 | 41,299,783 | 2.54% |
| 2024-02-19 | 3.39 | 3.59 | 3.36 | 3.54 | 3.54 | qfq | 22,516,629 | 78,638,193 | 6.63% |
| 2024-02-08 | 2.95 | 3.36 | 2.78 | 3.32 | 3.32 | qfq | 31,711,503 | 95,198,099 | 7.79% |
| 2024-02-07 | 3.41 | 3.41 | 3.08 | 3.08 | 3.08 | qfq | 25,305,101 | 79,059,593 | -9.94% |
| 2024-02-06 | 3.44 | 3.65 | 3.42 | 3.42 | 3.42 | qfq | 19,491,900 | 67,160,402 | -10.00% |
| 2024-02-05 | 4.15 | 4.22 | 3.80 | 3.80 | 3.80 | qfq | 8,935,600 | 34,524,240 | -9.95% |
| 2024-02-02 | 4.50 | 4.61 | 4.05 | 4.22 | 4.22 | qfq | 13,110,250 | 56,235,104 | -6.22% |
| 2024-02-01 | 4.53 | 4.56 | 4.30 | 4.50 | 4.50 | qfq | 11,364,128 | 50,651,650 | -0.88% |
| 2024-01-31 | 4.76 | 4.88 | 4.51 | 4.54 | 4.54 | qfq | 11,049,300 | 51,549,686 | -7.91% |
| 2024-01-30 | 5.04 | 5.12 | 4.92 | 4.93 | 4.93 | qfq | 7,125,800 | 35,712,900 | -4.46% |
| 2024-01-29 | 5.38 | 5.38 | 5.14 | 5.16 | 5.16 | qfq | 6,108,400 | 31,804,678 | -3.19% |
| 2024-01-26 | 5.30 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 7,074,500 | 37,931,926 | 0.76% |
| 2024-01-25 | 5.17 | 5.30 | 5.09 | 5.29 | 5.29 | qfq | 7,806,501 | 40,718,947 | 2.72% |
| 2024-01-24 | 5.13 | 5.24 | 4.96 | 5.15 | 5.15 | qfq | 8,871,800 | 45,268,893 | 1.18% |
| 2024-01-23 | 5.19 | 5.21 | 5.01 | 5.09 | 5.09 | qfq | 9,314,601 | 47,349,344 | -2.49% |
| 2024-01-22 | 5.57 | 5.59 | 5.19 | 5.22 | 5.22 | qfq | 8,294,790 | 44,653,959 | -6.12% |
| 2024-01-19 | 5.67 | 5.77 | 5.55 | 5.56 | 5.56 | qfq | 5,058,500 | 28,391,657 | -1.42% |
| 2024-01-18 | 5.70 | 5.72 | 5.48 | 5.64 | 5.64 | qfq | 7,699,100 | 42,978,925 | -1.57% |
| 2024-01-17 | 5.88 | 5.88 | 5.71 | 5.73 | 5.73 | qfq | 3,971,400 | 22,917,664 | -2.05% |
| 2024-01-16 | 5.88 | 5.97 | 5.75 | 5.85 | 5.85 | qfq | 6,115,800 | 35,617,673 | -0.85% |
| 2024-01-15 | 5.84 | 5.95 | 5.72 | 5.90 | 5.90 | qfq | 7,535,700 | 44,332,562 | 1.37% |
| 2024-01-12 | 6.04 | 6.08 | 5.80 | 5.82 | 5.82 | qfq | 11,299,200 | 67,042,725 | -3.48% |
| 2024-01-11 | 6.09 | 6.10 | 6.00 | 6.03 | 6.03 | qfq | 7,738,700 | 46,853,714 | -0.50% |
| 2024-01-10 | 6.14 | 6.15 | 6.00 | 6.06 | 6.06 | qfq | 4,924,000 | 29,919,387 | -0.98% |
| 2024-01-09 | 6.13 | 6.21 | 6.06 | 6.12 | 6.12 | qfq | 4,052,400 | 24,898,102 | 0.82% |
| 2024-01-08 | 6.20 | 6.21 | 6.07 | 6.07 | 6.07 | qfq | 3,709,900 | 22,780,727 | -1.94% |
| 2024-01-05 | 6.34 | 6.35 | 6.16 | 6.19 | 6.19 | qfq | 4,998,600 | 31,319,948 | -1.90% |
| 2024-01-04 | 6.29 | 6.34 | 6.26 | 6.31 | 6.31 | qfq | 5,208,700 | 32,866,542 | 0.32% |
| 2024-01-03 | 6.31 | 6.36 | 6.20 | 6.29 | 6.29 | qfq | 5,452,700 | 34,187,769 | -0.79% |
| 2024-01-02 | 6.23 | 6.36 | 6.22 | 6.34 | 6.34 | qfq | 5,724,800 | 36,127,560 | 1.60% |
| 2023-12-29 | 6.22 | 6.29 | 6.15 | 6.24 | 6.24 | qfq | 5,461,670 | 34,035,902 | 1.63% |
| 2023-12-28 | 6.00 | 6.16 | 5.95 | 6.14 | 6.14 | qfq | 6,597,400 | 40,136,958 | 1.99% |
| 2023-12-27 | 5.98 | 6.03 | 5.94 | 6.02 | 6.02 | qfq | 4,715,900 | 28,250,340 | 0.84% |
| 2023-12-26 | 6.04 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 6,844,400 | 40,868,370 | -1.00% |
| 2023-12-25 | 6.09 | 6.12 | 6.01 | 6.03 | 6.03 | qfq | 7,604,800 | 45,985,898 | -1.15% |
| 2023-12-22 | 6.21 | 6.25 | 6.09 | 6.10 | 6.10 | qfq | 5,087,800 | 31,273,254 | -1.61% |
| 2023-12-21 | 6.16 | 6.24 | 6.07 | 6.20 | 6.20 | qfq | 6,181,200 | 38,055,258 | 0.00% |
| 2023-12-20 | 6.22 | 6.34 | 6.19 | 6.20 | 6.20 | qfq | 5,663,699 | 35,456,174 | 0.49% |
| 2023-12-19 | 6.21 | 6.22 | 6.14 | 6.17 | 6.17 | qfq | 6,188,100 | 38,304,049 | -0.64% |
| 2023-12-18 | 6.29 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 6,829,200 | 42,749,865 | -0.64% |
| 2023-12-15 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | qfq | 5,164,100 | 32,350,247 | -0.16% |
| 2023-12-14 | 6.34 | 6.37 | 6.24 | 6.26 | 6.26 | qfq | 6,022,200 | 37,939,820 | -0.48% |
| 2023-12-13 | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | qfq | 6,746,200 | 42,652,363 | -0.63% |
| 2023-12-12 | 6.25 | 6.38 | 6.24 | 6.33 | 6.33 | qfq | 8,922,300 | 56,147,015 | 1.28% |
| 2023-12-11 | 6.24 | 6.27 | 6.16 | 6.25 | 6.25 | qfq | 9,848,470 | 61,216,372 | 0.32% |
| 2023-12-08 | 6.36 | 6.43 | 6.22 | 6.23 | 6.23 | qfq | 10,196,100 | 64,274,845 | -2.20% |
| 2023-12-07 | 6.46 | 6.52 | 6.31 | 6.37 | 6.37 | qfq | 12,744,700 | 81,181,337 | -1.55% |
| 2023-12-06 | 6.39 | 6.58 | 6.39 | 6.47 | 6.47 | qfq | 7,697,100 | 50,133,180 | -0.31% |
| 2023-12-05 | 6.56 | 6.70 | 6.48 | 6.49 | 6.49 | qfq | 10,840,900 | 71,062,621 | -1.82% |
| 2023-12-04 | 6.76 | 6.79 | 6.61 | 6.61 | 6.61 | qfq | 11,247,600 | 75,172,554 | -1.05% |
| 2023-12-01 | 6.65 | 6.74 | 6.60 | 6.68 | 6.68 | qfq | 11,767,200 | 78,520,990 | 0.45% |
| 2023-11-30 | 6.78 | 6.80 | 6.56 | 6.65 | 6.65 | qfq | 16,896,300 | 112,297,263 | -2.49% |
| 2023-11-29 | 6.97 | 7.03 | 6.80 | 6.82 | 6.82 | qfq | 23,835,100 | 164,700,164 | -1.73% |
| 2023-11-28 | 6.72 | 7.00 | 6.66 | 6.94 | 6.94 | qfq | 22,905,784 | 156,804,889 | 2.66% |
| 2023-11-27 | 6.65 | 6.78 | 6.61 | 6.76 | 6.76 | qfq | 10,348,200 | 69,371,135 | 1.35% |
| 2023-11-24 | 6.79 | 6.91 | 6.65 | 6.67 | 6.67 | qfq | 11,878,300 | 80,104,232 | -2.63% |
| 2023-11-23 | 6.69 | 6.97 | 6.68 | 6.85 | 6.85 | qfq | 14,102,589 | 96,040,607 | 2.39% |
| 2023-11-22 | 6.84 | 6.92 | 6.68 | 6.69 | 6.69 | qfq | 15,817,513 | 107,279,927 | -2.48% |
| 2023-11-21 | 7.06 | 7.06 | 6.85 | 6.86 | 6.86 | qfq | 19,622,501 | 136,047,153 | -2.70% |
| 2023-11-20 | 7.08 | 7.14 | 6.98 | 7.05 | 7.05 | qfq | 22,182,401 | 156,375,858 | 0.00% |
| 2023-11-17 | 6.80 | 7.15 | 6.77 | 7.05 | 7.05 | qfq | 28,999,032 | 202,505,094 | 2.62% |
| 2023-11-16 | 6.80 | 6.93 | 6.76 | 6.87 | 6.87 | qfq | 20,797,684 | 142,565,180 | 0.29% |
| 2023-11-15 | 6.72 | 6.96 | 6.61 | 6.85 | 6.85 | qfq | 33,174,341 | 224,831,182 | 1.93% |
| 2023-11-14 | 6.68 | 6.80 | 6.60 | 6.72 | 6.72 | qfq | 23,098,700 | 154,634,531 | 0.15% |
| 2023-11-13 | 6.84 | 6.85 | 6.64 | 6.71 | 6.71 | qfq | 37,008,464 | 248,683,531 | -4.14% |
| 2023-11-10 | 7.33 | 7.43 | 6.90 | 7.00 | 7.00 | qfq | 38,192,332 | 271,374,259 | -4.63% |
| 2023-11-09 | 7.28 | 7.49 | 7.15 | 7.34 | 7.34 | qfq | 45,651,411 | 333,866,376 | 1.24% |
| 2023-11-08 | 7.30 | 7.32 | 7.08 | 7.25 | 7.25 | qfq | 44,857,562 | 321,460,375 | -1.49% |
| 2023-11-07 | 7.42 | 7.60 | 7.26 | 7.36 | 7.36 | qfq | 48,807,212 | 359,961,677 | -0.81% |
| 2023-11-06 | 7.18 | 7.76 | 7.12 | 7.42 | 7.42 | qfq | 66,942,165 | 491,366,212 | 4.07% |
| 2023-11-03 | 6.86 | 7.27 | 6.75 | 7.13 | 7.13 | qfq | 57,345,951 | 400,669,227 | 3.18% |
| 2023-11-02 | 7.09 | 7.25 | 6.80 | 6.91 | 6.91 | qfq | 70,731,301 | 492,975,293 | -1.99% |
| 2023-11-01 | 6.59 | 7.33 | 6.56 | 7.05 | 7.05 | qfq | 77,585,542 | 555,091,657 | 5.86% |
| 2023-10-31 | 6.85 | 7.11 | 6.56 | 6.66 | 6.66 | qfq | 53,883,012 | 365,638,898 | -4.17% |
| 2023-10-30 | 7.04 | 7.54 | 6.95 | 6.95 | 6.95 | qfq | 71,447,585 | 517,800,952 | 1.46% |
| 2023-10-27 | 7.18 | 7.36 | 6.85 | 6.85 | 6.85 | qfq | 65,947,557 | 466,990,110 | -3.52% |
| 2023-10-26 | 6.70 | 7.40 | 6.56 | 7.10 | 7.10 | qfq | 74,111,529 | 514,216,912 | 3.65% |
| 2023-10-25 | 6.37 | 7.07 | 6.35 | 6.85 | 6.85 | qfq | 75,229,159 | 505,033,188 | 5.06% |
| 2023-10-24 | 6.44 | 6.68 | 6.24 | 6.52 | 6.52 | qfq | 55,245,804 | 357,942,745 | 2.84% |
| 2023-10-23 | 6.23 | 6.77 | 6.21 | 6.34 | 6.34 | qfq | 53,553,360 | 344,663,889 | 3.09% |
| 2023-10-20 | 6.21 | 6.47 | 6.04 | 6.15 | 6.15 | qfq | 36,291,098 | 223,893,000 | -2.38% |
| 2023-10-19 | 6.56 | 6.69 | 6.21 | 6.30 | 6.30 | qfq | 55,018,295 | 351,301,881 | -6.39% |
| 2023-10-18 | 6.36 | 6.98 | 6.34 | 6.73 | 6.73 | qfq | 83,927,458 | 560,601,956 | 5.49% |
| 2023-10-17 | 6.45 | 6.45 | 6.19 | 6.38 | 6.38 | qfq | 61,500,972 | 389,387,885 | -3.48% |
| 2023-10-16 | 6.06 | 6.61 | 6.00 | 6.61 | 6.61 | qfq | 75,558,496 | 485,648,115 | 9.98% |
| 2023-10-13 | 5.84 | 6.06 | 5.80 | 6.01 | 6.01 | qfq | 16,369,201 | 97,665,188 | 2.56% |
| 2023-10-12 | 5.80 | 5.89 | 5.76 | 5.86 | 5.86 | qfq | 6,957,701 | 40,546,639 | 1.03% |
| 2023-10-11 | 5.88 | 5.94 | 5.76 | 5.80 | 5.80 | qfq | 7,676,100 | 44,609,408 | -1.69% |
| 2023-10-10 | 5.90 | 5.98 | 5.86 | 5.90 | 5.90 | qfq | 12,575,600 | 74,282,429 | -1.34% |
| 2023-10-09 | 5.76 | 6.16 | 5.74 | 5.98 | 5.98 | qfq | 16,560,810 | 98,464,256 | 3.82% |
| 2023-09-28 | 5.65 | 5.84 | 5.63 | 5.76 | 5.76 | qfq | 5,965,400 | 34,290,004 | 2.86% |
| 2023-09-27 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | qfq | 4,645,800 | 26,147,435 | -0.36% |
| 2023-09-26 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | qfq | 4,057,700 | 22,972,238 | -1.58% |
| 2023-09-25 | 5.77 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 4,735,700 | 27,161,787 | -1.04% |
| 2023-09-22 | 5.62 | 5.77 | 5.61 | 5.77 | 5.77 | qfq | 5,401,900 | 30,851,156 | 2.49% |
| 2023-09-21 | 5.61 | 5.73 | 5.61 | 5.63 | 5.63 | qfq | 3,720,400 | 21,047,949 | -1.05% |
| 2023-09-20 | 5.75 | 5.79 | 5.67 | 5.69 | 5.69 | qfq | 5,165,300 | 29,504,233 | -1.56% |
| 2023-09-19 | 5.90 | 5.94 | 5.75 | 5.78 | 5.78 | qfq | 7,603,401 | 44,087,683 | -2.36% |
| 2023-09-18 | 5.77 | 5.96 | 5.70 | 5.92 | 5.92 | qfq | 9,457,600 | 55,710,351 | 2.25% |
| 2023-09-15 | 5.82 | 5.89 | 5.67 | 5.79 | 5.79 | qfq | 11,016,400 | 63,670,571 | -0.52% |
| 2023-09-14 | 5.80 | 6.21 | 5.79 | 5.82 | 5.82 | qfq | 15,732,600 | 93,190,805 | -0.17% |
| 2023-09-13 | 5.96 | 5.96 | 5.79 | 5.83 | 5.83 | qfq | 5,114,200 | 29,951,760 | -2.18% |
| 2023-09-12 | 5.96 | 6.01 | 5.91 | 5.96 | 5.96 | qfq | 5,690,400 | 33,854,569 | 0.00% |
| 2023-09-11 | 5.92 | 5.99 | 5.84 | 5.96 | 5.96 | qfq | 6,082,100 | 36,154,480 | 0.68% |
| 2023-09-08 | 5.90 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 3,783,600 | 22,420,203 | 0.51% |
| 2023-09-07 | 6.03 | 6.03 | 5.87 | 5.89 | 5.89 | qfq | 5,249,900 | 31,171,426 | -2.32% |
| 2023-09-06 | 6.00 | 6.03 | 5.98 | 6.03 | 6.03 | qfq | 6,776,900 | 40,722,101 | 0.67% |
| 2023-09-05 | 5.97 | 6.00 | 5.95 | 5.99 | 5.99 | qfq | 4,613,600 | 27,583,783 | 0.67% |
| 2023-09-04 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | qfq | 4,885,000 | 28,980,957 | 0.85% |
| 2023-09-01 | 5.84 | 5.91 | 5.81 | 5.90 | 5.90 | qfq | 3,621,005 | 21,303,625 | 1.03% |
| 2023-08-31 | 5.82 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 5,058,900 | 29,509,314 | 0.52% |
| 2023-08-30 | 5.73 | 5.85 | 5.73 | 5.81 | 5.81 | qfq | 5,523,600 | 32,127,234 | 1.40% |
| 2023-08-29 | 5.59 | 5.74 | 5.59 | 5.73 | 5.73 | qfq | 4,929,100 | 28,091,701 | 2.14% |
| 2023-08-28 | 5.76 | 5.78 | 5.57 | 5.61 | 5.61 | qfq | 9,814,200 | 55,620,487 | 3.13% |
| 2023-08-25 | 5.59 | 5.63 | 5.43 | 5.44 | 5.44 | qfq | 4,985,400 | 27,531,224 | -2.86% |
| 2023-08-24 | 5.60 | 5.64 | 5.50 | 5.60 | 5.60 | qfq | 3,814,600 | 21,272,129 | 0.18% |
| 2023-08-23 | 5.78 | 5.78 | 5.59 | 5.59 | 5.59 | qfq | 4,921,701 | 27,742,516 | -2.44% |
| 2023-08-22 | 5.88 | 5.88 | 5.63 | 5.73 | 5.73 | qfq | 6,499,100 | 37,268,312 | -1.72% |
| 2023-08-21 | 5.83 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 4,705,830 | 27,589,185 | -0.34% |
| 2023-08-18 | 6.00 | 6.02 | 5.85 | 5.85 | 5.85 | qfq | 6,259,200 | 37,111,861 | -2.50% |
| 2023-08-17 | 5.97 | 6.03 | 5.77 | 6.00 | 6.00 | qfq | 12,595,800 | 74,356,369 | 0.33% |
| 2023-08-16 | 5.87 | 6.15 | 5.84 | 5.98 | 5.98 | qfq | 12,955,400 | 78,019,563 | 1.87% |
| 2023-08-15 | 5.87 | 5.92 | 5.82 | 5.87 | 5.87 | qfq | 3,270,500 | 19,222,070 | 0.17% |
| 2023-08-14 | 5.87 | 5.90 | 5.80 | 5.86 | 5.86 | qfq | 4,183,800 | 24,398,638 | -0.51% |
| 2023-08-11 | 5.98 | 6.00 | 5.86 | 5.89 | 5.89 | qfq | 3,982,700 | 23,601,420 | -1.34% |
| 2023-08-10 | 5.92 | 6.02 | 5.91 | 5.97 | 5.97 | qfq | 3,059,600 | 18,284,019 | 0.67% |
| 2023-08-09 | 5.99 | 6.00 | 5.91 | 5.93 | 5.93 | qfq | 4,816,101 | 28,580,589 | -1.00% |
| 2023-08-08 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | qfq | 6,181,661 | 37,186,257 | -1.32% |
| 2023-08-07 | 6.16 | 6.18 | 6.06 | 6.07 | 6.07 | qfq | 7,120,200 | 43,448,799 | -1.62% |
| 2023-08-04 | 6.21 | 6.25 | 6.15 | 6.17 | 6.17 | qfq | 4,951,300 | 30,640,543 | -0.48% |
| 2023-08-03 | 6.24 | 6.25 | 6.17 | 6.20 | 6.20 | qfq | 3,515,400 | 21,773,442 | -0.80% |
| 2023-08-02 | 6.22 | 6.27 | 6.18 | 6.25 | 6.25 | qfq | 4,454,431 | 27,766,590 | 0.64% |
| 2023-08-01 | 6.28 | 6.29 | 6.18 | 6.21 | 6.21 | qfq | 4,505,600 | 27,984,357 | -1.11% |
| 2023-07-31 | 6.25 | 6.31 | 6.24 | 6.28 | 6.28 | qfq | 5,416,201 | 33,961,972 | 0.16% |
| 2023-07-28 | 6.22 | 6.28 | 6.18 | 6.27 | 6.27 | qfq | 3,581,500 | 22,369,065 | 0.80% |
| 2023-07-27 | 6.25 | 6.30 | 6.20 | 6.22 | 6.22 | qfq | 3,996,200 | 24,998,926 | -0.48% |
| 2023-07-26 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | qfq | 3,246,400 | 20,287,070 | -0.32% |
| 2023-07-25 | 6.13 | 6.28 | 6.12 | 6.27 | 6.27 | qfq | 6,769,700 | 42,178,852 | 2.79% |
| 2023-07-24 | 6.08 | 6.14 | 6.03 | 6.10 | 6.10 | qfq | 3,688,500 | 22,492,927 | 0.00% |
| 2023-07-21 | 6.08 | 6.15 | 6.07 | 6.10 | 6.10 | qfq | 3,260,000 | 19,895,666 | 0.33% |
| 2023-07-20 | 6.17 | 6.20 | 6.08 | 6.08 | 6.08 | qfq | 3,766,200 | 23,106,611 | -1.30% |
| 2023-07-19 | 6.17 | 6.23 | 6.13 | 6.16 | 6.16 | qfq | 3,067,000 | 18,947,672 | -0.16% |
| 2023-07-18 | 6.12 | 6.20 | 6.07 | 6.17 | 6.17 | qfq | 4,725,700 | 28,977,996 | 0.65% |