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
千红制药002550.SZ
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）39,053,607
成交额（元）266,183,026
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.12 | — | — | — | 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 | 7.07 | 7.12 | 6.63 | 6.65 | 6.65 | qfq | 39,053,607 | 266,183,026 | -6.21% |
| 2026-07-16 | 7.05 | 7.22 | 6.91 | 7.09 | 7.09 | qfq | 44,418,169 | 314,345,926 | -1.80% |
| 2026-07-15 | 6.93 | 7.40 | 6.91 | 7.22 | 7.22 | qfq | 55,784,869 | 401,538,243 | 2.85% |
| 2026-07-14 | 6.82 | 7.04 | 6.73 | 7.02 | 7.02 | qfq | 38,225,669 | 265,498,984 | 1.15% |
| 2026-07-13 | 6.79 | 7.04 | 6.71 | 6.94 | 6.94 | qfq | 41,388,762 | 285,311,907 | 1.02% |
| 2026-07-10 | 6.47 | 6.95 | 6.38 | 6.87 | 6.87 | qfq | 43,660,339 | 294,804,703 | 5.37% |
| 2026-07-09 | 6.57 | 6.73 | 6.46 | 6.52 | 6.52 | qfq | 25,901,254 | 170,408,380 | -1.95% |
| 2026-07-08 | 6.57 | 6.78 | 6.46 | 6.65 | 6.65 | qfq | 20,984,300 | 139,360,883 | 0.61% |
| 2026-07-07 | 6.81 | 6.84 | 6.55 | 6.61 | 6.61 | qfq | 30,288,279 | 201,658,164 | -4.62% |
| 2026-07-06 | 6.74 | 7.09 | 6.70 | 6.93 | 6.93 | qfq | 45,144,399 | 312,692,857 | 1.32% |
| 2026-07-03 | 6.81 | 6.93 | 6.62 | 6.84 | 6.84 | qfq | 37,688,342 | 254,783,926 | 1.79% |
| 2026-07-02 | 6.74 | 7.01 | 6.70 | 6.72 | 6.72 | qfq | 52,149,908 | 355,925,632 | -1.32% |
| 2026-07-01 | 6.20 | 6.83 | 6.06 | 6.81 | 6.81 | qfq | 68,499,033 | 452,104,379 | 9.66% |
| 2026-06-30 | 6.37 | 6.37 | 6.16 | 6.21 | 6.21 | qfq | 25,717,016 | 159,948,700 | -2.66% |
| 2026-06-29 | 5.93 | 6.44 | 5.67 | 6.38 | 6.38 | qfq | 44,263,472 | 273,422,545 | 6.69% |
| 2026-06-26 | 6.35 | 6.43 | 5.97 | 5.98 | 5.98 | qfq | 30,160,600 | 185,284,046 | -6.12% |
| 2026-06-25 | 6.27 | 6.46 | 6.22 | 6.37 | 6.37 | qfq | 46,041,921 | 291,178,808 | -2.15% |
| 2026-06-24 | 5.96 | 6.51 | 5.88 | 6.51 | 6.51 | qfq | 39,876,253 | 254,728,861 | 9.97% |
| 2026-06-23 | 5.76 | 6.04 | 5.73 | 5.92 | 5.92 | qfq | 21,253,300 | 126,586,840 | 2.42% |
| 2026-06-22 | 5.85 | 5.85 | 5.58 | 5.78 | 5.78 | qfq | 15,650,800 | 88,977,282 | -1.20% |
| 2026-06-18 | 5.76 | 5.94 | 5.69 | 5.85 | 5.85 | qfq | 12,076,460 | 70,465,702 | 1.21% |
| 2026-06-17 | 5.82 | 5.82 | 5.70 | 5.78 | 5.78 | qfq | 9,076,329 | 52,146,098 | -0.69% |
| 2026-06-16 | 5.87 | 5.88 | 5.77 | 5.82 | 5.82 | qfq | 9,571,600 | 55,526,365 | -1.36% |
| 2026-06-15 | 5.95 | 6.01 | 5.86 | 5.90 | 5.90 | qfq | 11,489,900 | 67,998,669 | -0.67% |
| 2026-06-12 | 5.83 | 5.95 | 5.79 | 5.94 | 5.94 | qfq | 11,234,316 | 66,255,697 | 1.71% |
| 2026-06-11 | 5.94 | 5.94 | 5.77 | 5.84 | 5.84 | qfq | 8,534,960 | 49,712,152 | -1.35% |
| 2026-06-10 | 5.87 | 5.94 | 5.82 | 5.92 | 5.92 | qfq | 8,675,500 | 51,073,083 | 0.85% |
| 2026-06-09 | 5.95 | 5.97 | 5.83 | 5.87 | 5.87 | qfq | 10,631,400 | 62,416,894 | -1.34% |
| 2026-06-08 | 6.05 | 6.12 | 5.87 | 5.95 | 5.95 | qfq | 13,734,100 | 82,285,004 | -1.82% |
| 2026-06-05 | 6.03 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 10,689,170 | 64,834,982 | 1.34% |
| 2026-06-04 | 6.10 | 6.14 | 5.95 | 5.98 | 5.98 | qfq | 12,379,200 | 74,385,495 | -1.97% |
| 2026-06-03 | 6.19 | 6.20 | 6.09 | 6.10 | 6.10 | qfq | 9,123,200 | 55,857,651 | -1.61% |
| 2026-06-02 | 6.31 | 6.34 | 6.20 | 6.20 | 6.20 | qfq | 10,087,100 | 63,022,783 | -2.05% |
| 2026-06-01 | 6.36 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 10,444,628 | 66,000,354 | 0.00% |
| 2026-05-29 | 6.21 | 6.38 | 6.19 | 6.33 | 6.33 | qfq | 16,820,128 | 106,001,504 | 0.64% |
| 2026-05-28 | 6.36 | 6.38 | 6.20 | 6.29 | 6.14 | qfq | 12,670,500 | 79,501,225 | -1.26% |
| 2026-05-27 | 6.47 | 6.48 | 6.31 | 6.37 | 6.22 | qfq | 10,786,001 | 68,692,456 | -1.70% |
| 2026-05-26 | 6.55 | 6.55 | 6.44 | 6.48 | 6.33 | qfq | 8,419,300 | 54,516,488 | -1.22% |
| 2026-05-25 | 6.59 | 6.62 | 6.47 | 6.56 | 6.41 | qfq | 9,442,400 | 61,699,898 | -0.46% |
| 2026-05-22 | 6.54 | 6.63 | 6.45 | 6.59 | 6.44 | qfq | 12,267,401 | 80,199,218 | 1.85% |
| 2026-05-21 | 6.57 | 6.63 | 6.45 | 6.47 | 6.32 | qfq | 13,268,400 | 86,789,288 | -1.52% |
| 2026-05-20 | 6.74 | 6.74 | 6.49 | 6.57 | 6.42 | qfq | 17,361,936 | 114,237,050 | -2.67% |
| 2026-05-19 | 6.76 | 6.83 | 6.70 | 6.75 | 6.59 | qfq | 8,847,100 | 59,713,443 | -0.30% |
| 2026-05-18 | 6.88 | 6.88 | 6.75 | 6.77 | 6.61 | qfq | 12,167,000 | 82,686,444 | -2.17% |
| 2026-05-15 | 6.97 | 7.00 | 6.87 | 6.92 | 6.76 | qfq | 11,904,900 | 82,603,084 | -0.72% |
| 2026-05-14 | 7.09 | 7.09 | 6.96 | 6.97 | 6.81 | qfq | 12,068,931 | 84,529,273 | -1.13% |
| 2026-05-13 | 7.07 | 7.08 | 7.02 | 7.05 | 6.88 | qfq | 8,944,052 | 62,998,128 | -0.14% |
| 2026-05-12 | 7.17 | 7.18 | 7.02 | 7.06 | 6.89 | qfq | 13,544,431 | 95,845,543 | -1.53% |
| 2026-05-11 | 7.13 | 7.19 | 7.05 | 7.17 | 7.00 | qfq | 14,902,000 | 106,136,658 | 1.13% |
| 2026-05-08 | 7.14 | 7.15 | 7.04 | 7.09 | 6.92 | qfq | 11,772,800 | 83,469,180 | -0.28% |
| 2026-05-07 | 7.19 | 7.23 | 7.09 | 7.11 | 6.94 | qfq | 13,298,200 | 94,764,356 | -1.11% |
| 2026-05-06 | 7.01 | 7.36 | 7.01 | 7.19 | 7.02 | qfq | 23,279,900 | 168,352,536 | 2.71% |
| 2026-04-30 | 7.10 | 7.11 | 6.96 | 7.00 | 6.84 | qfq | 16,290,300 | 114,222,861 | -1.27% |
| 2026-04-29 | 7.08 | 7.15 | 7.08 | 7.09 | 6.92 | qfq | 11,225,900 | 79,859,547 | -0.28% |
| 2026-04-28 | 7.16 | 7.28 | 7.08 | 7.11 | 6.94 | qfq | 11,541,000 | 82,639,710 | -0.97% |
| 2026-04-27 | 7.29 | 7.31 | 7.17 | 7.18 | 7.01 | qfq | 10,667,034 | 76,852,471 | -1.64% |
| 2026-04-24 | 7.19 | 7.37 | 7.05 | 7.30 | 7.13 | qfq | 29,116,000 | 208,713,258 | -2.14% |
| 2026-04-23 | 7.62 | 7.64 | 7.42 | 7.46 | 7.28 | qfq | 20,085,461 | 150,611,653 | -2.61% |
| 2026-04-22 | 7.70 | 7.77 | 7.63 | 7.66 | 7.48 | qfq | 13,165,400 | 101,023,130 | -0.91% |
| 2026-04-21 | 7.72 | 7.78 | 7.63 | 7.73 | 7.55 | qfq | 14,975,400 | 115,037,189 | 0.39% |
| 2026-04-20 | 7.78 | 7.78 | 7.69 | 7.70 | 7.52 | qfq | 14,097,152 | 108,794,369 | -1.03% |
| 2026-04-17 | 7.90 | 7.90 | 7.72 | 7.78 | 7.60 | qfq | 21,207,939 | 165,016,232 | -1.89% |
| 2026-04-16 | 7.93 | 7.96 | 7.85 | 7.93 | 7.74 | qfq | 26,081,400 | 206,074,164 | -1.12% |
| 2026-04-15 | 7.96 | 8.08 | 7.73 | 8.02 | 7.83 | qfq | 45,692,900 | 363,099,784 | 2.56% |
| 2026-04-14 | 7.76 | 7.87 | 7.63 | 7.82 | 7.64 | qfq | 26,573,400 | 205,807,045 | 1.03% |
| 2026-04-13 | 7.85 | 7.88 | 7.63 | 7.74 | 7.56 | qfq | 26,747,700 | 207,140,038 | -2.27% |
| 2026-04-10 | 7.58 | 8.09 | 7.51 | 7.92 | 7.73 | qfq | 51,497,014 | 404,006,065 | 4.49% |
| 2026-04-09 | 7.72 | 7.85 | 7.53 | 7.58 | 7.40 | qfq | 32,063,175 | 245,469,218 | -2.70% |
| 2026-04-08 | 7.90 | 7.94 | 7.69 | 7.79 | 7.61 | qfq | 30,206,897 | 235,002,503 | -0.13% |
| 2026-04-07 | 7.92 | 7.92 | 7.62 | 7.80 | 7.62 | qfq | 30,891,212 | 240,323,834 | -0.64% |
| 2026-04-03 | 7.87 | 8.07 | 7.81 | 7.85 | 7.67 | qfq | 45,479,574 | 359,689,913 | -2.73% |
| 2026-04-02 | 7.91 | 8.20 | 7.82 | 8.07 | 7.88 | qfq | 65,062,807 | 521,368,845 | 1.89% |
| 2026-04-01 | 7.68 | 7.95 | 7.58 | 7.92 | 7.73 | qfq | 47,547,642 | 371,495,522 | 3.66% |
| 2026-03-31 | 7.63 | 7.80 | 7.60 | 7.64 | 7.46 | qfq | 24,231,000 | 186,482,531 | -0.26% |
| 2026-03-30 | 7.48 | 7.71 | 7.45 | 7.66 | 7.48 | qfq | 27,607,897 | 210,610,376 | 2.00% |
| 2026-03-27 | 7.11 | 7.52 | 7.08 | 7.51 | 7.33 | qfq | 29,326,275 | 217,181,084 | 4.74% |
| 2026-03-26 | 7.15 | 7.33 | 7.12 | 7.17 | 7.00 | qfq | 13,135,200 | 94,625,865 | 0.14% |
| 2026-03-25 | 7.21 | 7.24 | 7.14 | 7.16 | 6.99 | qfq | 11,992,500 | 86,050,816 | -0.14% |
| 2026-03-24 | 6.92 | 7.18 | 6.86 | 7.17 | 7.00 | qfq | 20,343,464 | 143,136,215 | 5.13% |
| 2026-03-23 | 7.14 | 7.15 | 6.81 | 6.82 | 6.66 | qfq | 21,311,600 | 148,072,628 | -5.67% |
| 2026-03-20 | 7.46 | 7.54 | 7.23 | 7.23 | 7.06 | qfq | 17,003,080 | 124,938,699 | -2.82% |
| 2026-03-19 | 7.55 | 7.59 | 7.43 | 7.44 | 7.27 | qfq | 10,670,501 | 79,914,201 | -1.85% |
| 2026-03-18 | 7.54 | 7.60 | 7.47 | 7.58 | 7.40 | qfq | 9,983,900 | 75,263,279 | 0.66% |
| 2026-03-17 | 7.57 | 7.68 | 7.53 | 7.53 | 7.35 | qfq | 12,179,575 | 92,552,433 | -0.53% |
| 2026-03-16 | 7.51 | 7.59 | 7.49 | 7.57 | 7.39 | qfq | 7,725,908 | 58,276,538 | 0.80% |
| 2026-03-13 | 7.55 | 7.64 | 7.51 | 7.51 | 7.33 | qfq | 11,289,500 | 85,398,385 | -0.53% |
| 2026-03-12 | 7.58 | 7.61 | 7.52 | 7.55 | 7.37 | qfq | 8,153,106 | 61,637,007 | -0.40% |
| 2026-03-11 | 7.65 | 7.67 | 7.56 | 7.58 | 7.40 | qfq | 9,222,006 | 70,041,257 | -0.66% |
| 2026-03-10 | 7.57 | 7.65 | 7.55 | 7.63 | 7.45 | qfq | 10,576,323 | 80,373,950 | 1.19% |
| 2026-03-09 | 7.56 | 7.57 | 7.43 | 7.54 | 7.36 | qfq | 13,073,646 | 98,265,824 | -1.18% |
| 2026-03-06 | 7.32 | 7.63 | 7.31 | 7.63 | 7.45 | qfq | 20,799,400 | 156,931,982 | 3.81% |
| 2026-03-05 | 7.37 | 7.43 | 7.32 | 7.35 | 7.18 | qfq | 11,633,354 | 85,682,880 | 0.55% |
| 2026-03-04 | 7.35 | 7.41 | 7.26 | 7.31 | 7.14 | qfq | 12,786,788 | 93,745,722 | -0.95% |
| 2026-03-03 | 7.54 | 7.58 | 7.35 | 7.38 | 7.21 | qfq | 18,470,888 | 137,378,793 | -2.12% |
| 2026-03-02 | 7.74 | 7.75 | 7.51 | 7.54 | 7.36 | qfq | 20,710,370 | 157,146,810 | -3.21% |
| 2026-02-27 | 7.79 | 7.82 | 7.77 | 7.79 | 7.61 | qfq | 8,188,730 | 63,761,678 | -0.26% |
| 2026-02-26 | 7.85 | 7.89 | 7.80 | 7.81 | 7.63 | qfq | 8,775,354 | 68,719,273 | -0.38% |
| 2026-02-25 | 7.80 | 7.92 | 7.78 | 7.84 | 7.66 | qfq | 9,582,851 | 75,400,561 | 0.51% |
| 2026-02-24 | 7.77 | 7.82 | 7.72 | 7.80 | 7.62 | qfq | 8,755,997 | 68,142,030 | 1.04% |
| 2026-02-13 | 7.81 | 7.83 | 7.70 | 7.72 | 7.54 | qfq | 11,629,400 | 90,299,923 | -1.15% |
| 2026-02-12 | 7.91 | 7.92 | 7.80 | 7.81 | 7.63 | qfq | 9,924,247 | 77,793,781 | -1.39% |
| 2026-02-11 | 7.94 | 7.97 | 7.89 | 7.92 | 7.73 | qfq | 7,335,200 | 58,161,741 | -0.25% |
| 2026-02-10 | 7.89 | 8.01 | 7.85 | 7.94 | 7.75 | qfq | 12,059,047 | 95,749,080 | 0.63% |
| 2026-02-09 | 7.92 | 7.94 | 7.85 | 7.89 | 7.70 | qfq | 10,342,560 | 81,425,880 | 0.13% |
| 2026-02-06 | 7.83 | 7.98 | 7.83 | 7.88 | 7.69 | qfq | 13,901,898 | 110,177,008 | 0.25% |
| 2026-02-05 | 7.85 | 7.93 | 7.83 | 7.86 | 7.68 | qfq | 11,837,266 | 93,291,115 | 0.00% |
| 2026-02-04 | 7.82 | 7.87 | 7.78 | 7.86 | 7.68 | qfq | 11,628,300 | 91,088,010 | 0.26% |
| 2026-02-03 | 7.77 | 7.84 | 7.72 | 7.84 | 7.66 | qfq | 12,233,700 | 95,268,736 | 1.69% |
| 2026-02-02 | 7.90 | 7.97 | 7.70 | 7.71 | 7.53 | qfq | 20,412,608 | 159,932,198 | -3.02% |
| 2026-01-30 | 8.04 | 8.10 | 7.91 | 7.95 | 7.76 | qfq | 15,613,100 | 124,508,670 | -0.63% |
| 2026-01-29 | 8.01 | 8.10 | 7.89 | 8.00 | 7.81 | qfq | 17,228,600 | 137,911,988 | -0.50% |
| 2026-01-28 | 8.16 | 8.20 | 8.01 | 8.04 | 7.85 | qfq | 22,115,400 | 178,568,993 | -1.71% |
| 2026-01-27 | 8.38 | 8.38 | 7.98 | 8.18 | 7.99 | qfq | 43,472,100 | 352,864,645 | -2.50% |
| 2026-01-26 | 8.37 | 8.49 | 8.17 | 8.39 | 8.19 | qfq | 41,181,547 | 343,409,921 | 1.08% |
| 2026-01-23 | 8.19 | 8.33 | 8.19 | 8.30 | 8.10 | qfq | 21,986,746 | 182,013,494 | 1.47% |
| 2026-01-22 | 8.14 | 8.22 | 8.11 | 8.18 | 7.99 | qfq | 13,684,700 | 111,789,180 | 0.62% |
| 2026-01-21 | 8.11 | 8.22 | 8.11 | 8.13 | 7.94 | qfq | 17,172,560 | 139,991,326 | -0.37% |
| 2026-01-20 | 8.16 | 8.25 | 8.12 | 8.16 | 7.97 | qfq | 15,064,342 | 123,086,589 | 0.00% |
| 2026-01-19 | 8.13 | 8.21 | 8.09 | 8.16 | 7.97 | qfq | 11,245,200 | 91,710,583 | 0.37% |
| 2026-01-16 | 8.21 | 8.23 | 8.08 | 8.13 | 7.94 | qfq | 15,564,100 | 126,546,670 | -0.49% |
| 2026-01-15 | 8.26 | 8.27 | 8.10 | 8.17 | 7.98 | qfq | 15,140,200 | 124,173,957 | -1.09% |
| 2026-01-14 | 8.30 | 8.45 | 8.17 | 8.26 | 8.07 | qfq | 32,417,027 | 270,137,786 | -0.84% |
| 2026-01-13 | 8.30 | 8.47 | 8.29 | 8.33 | 8.13 | qfq | 28,993,100 | 243,018,282 | 0.36% |
| 2026-01-12 | 8.28 | 8.36 | 8.21 | 8.30 | 8.10 | qfq | 21,461,900 | 177,239,978 | -0.12% |
| 2026-01-09 | 8.19 | 8.32 | 8.15 | 8.31 | 8.11 | qfq | 22,841,080 | 188,086,475 | 1.34% |
| 2026-01-08 | 8.14 | 8.27 | 8.14 | 8.20 | 8.01 | qfq | 18,134,900 | 148,878,334 | 1.11% |
| 2026-01-07 | 8.11 | 8.19 | 8.09 | 8.11 | 7.92 | qfq | 14,310,400 | 116,465,139 | -0.12% |
| 2026-01-06 | 8.19 | 8.19 | 8.08 | 8.12 | 7.93 | qfq | 17,849,500 | 145,073,156 | -0.25% |
| 2026-01-05 | 7.85 | 8.16 | 7.83 | 8.14 | 7.95 | qfq | 24,898,580 | 200,528,847 | 3.56% |
| 2025-12-31 | 7.91 | 7.93 | 7.82 | 7.86 | 7.68 | qfq | 9,148,200 | 71,927,572 | -0.38% |
| 2025-12-30 | 7.90 | 7.96 | 7.87 | 7.89 | 7.70 | qfq | 10,043,200 | 79,490,625 | -0.25% |
| 2025-12-29 | 7.95 | 7.99 | 7.89 | 7.91 | 7.72 | qfq | 11,291,400 | 89,460,441 | -0.38% |
| 2025-12-26 | 7.98 | 8.00 | 7.91 | 7.94 | 7.75 | qfq | 11,009,000 | 87,481,230 | -0.38% |
| 2025-12-25 | 7.95 | 8.00 | 7.91 | 7.97 | 7.78 | qfq | 10,083,900 | 80,123,944 | 0.13% |
| 2025-12-24 | 7.96 | 7.99 | 7.92 | 7.96 | 7.77 | qfq | 9,985,300 | 79,460,517 | 0.00% |
| 2025-12-23 | 8.04 | 8.06 | 7.93 | 7.96 | 7.77 | qfq | 9,562,890 | 76,450,211 | -0.87% |
| 2025-12-22 | 8.07 | 8.08 | 8.01 | 8.03 | 7.84 | qfq | 7,964,291 | 64,078,820 | -0.37% |
| 2025-12-19 | 7.95 | 8.13 | 7.92 | 8.06 | 7.87 | qfq | 14,068,221 | 113,488,450 | 1.38% |
| 2025-12-18 | 7.85 | 7.98 | 7.82 | 7.95 | 7.76 | qfq | 10,806,121 | 85,640,607 | 1.27% |
| 2025-12-17 | 7.86 | 7.89 | 7.73 | 7.85 | 7.67 | qfq | 11,736,400 | 91,726,215 | -0.25% |
| 2025-12-16 | 7.93 | 7.98 | 7.77 | 7.87 | 7.68 | qfq | 11,688,000 | 91,794,621 | -0.88% |
| 2025-12-15 | 7.98 | 8.02 | 7.93 | 7.94 | 7.75 | qfq | 9,742,800 | 77,656,772 | -0.87% |
| 2025-12-12 | 8.01 | 8.05 | 7.93 | 8.01 | 7.82 | qfq | 12,359,800 | 98,996,975 | 0.13% |
| 2025-12-11 | 8.09 | 8.10 | 7.98 | 8.00 | 7.81 | qfq | 9,380,300 | 75,239,136 | -0.87% |
| 2025-12-10 | 8.03 | 8.09 | 7.95 | 8.07 | 7.88 | qfq | 9,126,800 | 73,339,057 | 0.25% |
| 2025-12-09 | 8.07 | 8.17 | 8.03 | 8.05 | 7.86 | qfq | 11,028,800 | 89,169,716 | -0.74% |
| 2025-12-08 | 8.15 | 8.20 | 8.06 | 8.11 | 7.92 | qfq | 11,303,401 | 91,739,394 | -0.12% |
| 2025-12-05 | 8.10 | 8.13 | 7.98 | 8.12 | 7.93 | qfq | 10,236,109 | 82,465,622 | 0.25% |
| 2025-12-04 | 8.07 | 8.13 | 8.03 | 8.10 | 7.91 | qfq | 10,881,100 | 88,062,557 | 0.37% |
| 2025-12-03 | 8.20 | 8.23 | 8.02 | 8.07 | 7.88 | qfq | 16,571,772 | 134,361,564 | -1.59% |
| 2025-12-02 | 8.34 | 8.35 | 8.19 | 8.20 | 8.01 | qfq | 12,847,100 | 105,712,622 | -1.56% |
| 2025-12-01 | 8.40 | 8.46 | 8.31 | 8.33 | 8.13 | qfq | 15,483,972 | 129,507,477 | -1.19% |
| 2025-11-28 | 8.42 | 8.43 | 8.35 | 8.43 | 8.23 | qfq | 10,093,100 | 84,756,940 | 0.12% |
| 2025-11-27 | 8.43 | 8.47 | 8.35 | 8.42 | 8.22 | qfq | 9,605,800 | 80,858,710 | -0.36% |
| 2025-11-26 | 8.45 | 8.65 | 8.42 | 8.45 | 8.25 | qfq | 15,604,708 | 133,187,116 | 0.00% |
| 2025-11-25 | 8.45 | 8.53 | 8.36 | 8.45 | 8.25 | qfq | 13,366,242 | 113,300,336 | 0.84% |
| 2025-11-24 | 8.29 | 8.42 | 8.28 | 8.38 | 8.18 | qfq | 14,441,700 | 120,641,373 | 1.58% |
| 2025-11-21 | 8.51 | 8.55 | 8.23 | 8.25 | 8.06 | qfq | 19,956,862 | 166,424,394 | -3.28% |
| 2025-11-20 | 8.56 | 8.64 | 8.50 | 8.53 | 8.33 | qfq | 15,889,079 | 135,959,853 | -0.12% |
| 2025-11-19 | 8.75 | 8.77 | 8.50 | 8.54 | 8.34 | qfq | 21,672,631 | 186,168,317 | -2.73% |
| 2025-11-18 | 8.93 | 8.98 | 8.71 | 8.78 | 8.57 | qfq | 23,595,601 | 208,202,280 | -1.90% |
| 2025-11-17 | 9.19 | 9.21 | 8.90 | 8.95 | 8.74 | qfq | 31,799,500 | 285,622,929 | -2.82% |
| 2025-11-14 | 9.17 | 9.35 | 9.15 | 9.21 | 8.99 | qfq | 27,405,408 | 253,749,950 | 0.00% |
| 2025-11-13 | 9.14 | 9.26 | 9.07 | 9.21 | 8.99 | qfq | 28,651,486 | 263,486,644 | 1.21% |
| 2025-11-12 | 9.20 | 9.22 | 9.07 | 9.10 | 8.89 | qfq | 20,364,408 | 185,762,344 | -0.98% |
| 2025-11-11 | 9.18 | 9.23 | 9.08 | 9.19 | 8.97 | qfq | 19,517,700 | 178,826,519 | 0.11% |
| 2025-11-10 | 9.07 | 9.19 | 9.05 | 9.18 | 8.96 | qfq | 22,829,000 | 208,579,002 | 0.99% |
| 2025-11-07 | 9.03 | 9.13 | 9.00 | 9.09 | 8.88 | qfq | 19,194,600 | 174,273,455 | 0.33% |
| 2025-11-06 | 9.10 | 9.10 | 8.97 | 9.06 | 8.85 | qfq | 19,402,554 | 174,833,597 | -0.44% |
| 2025-11-05 | 8.95 | 9.28 | 8.88 | 9.10 | 8.89 | qfq | 28,883,862 | 262,836,092 | 0.89% |
| 2025-11-04 | 9.25 | 9.25 | 8.93 | 9.02 | 8.81 | qfq | 36,421,250 | 328,915,360 | -2.80% |
| 2025-11-03 | 9.39 | 9.44 | 9.18 | 9.28 | 9.06 | qfq | 37,273,900 | 345,231,854 | -0.22% |
| 2025-10-31 | 8.83 | 9.34 | 8.81 | 9.30 | 9.08 | qfq | 59,180,508 | 541,741,304 | 5.08% |
| 2025-10-30 | 8.95 | 9.05 | 8.84 | 8.85 | 8.64 | qfq | 20,561,800 | 183,142,425 | -0.67% |
| 2025-10-29 | 8.88 | 8.92 | 8.78 | 8.91 | 8.70 | qfq | 17,789,220 | 157,520,440 | 0.00% |
| 2025-10-28 | 8.87 | 9.00 | 8.80 | 8.91 | 8.70 | qfq | 19,290,220 | 172,059,211 | 0.11% |
| 2025-10-27 | 8.80 | 8.93 | 8.79 | 8.90 | 8.69 | qfq | 23,853,200 | 211,904,853 | 1.14% |
| 2025-10-24 | 8.90 | 8.95 | 8.75 | 8.80 | 8.59 | qfq | 29,095,453 | 257,217,554 | -0.79% |
| 2025-10-23 | 9.01 | 9.15 | 8.73 | 8.87 | 8.66 | qfq | 34,341,300 | 303,817,614 | -2.21% |
| 2025-10-22 | 9.09 | 9.28 | 9.05 | 9.07 | 8.86 | qfq | 33,541,350 | 306,835,413 | -0.33% |
| 2025-10-21 | 9.22 | 9.29 | 8.98 | 9.10 | 8.89 | qfq | 44,638,407 | 405,038,448 | -1.94% |
| 2025-10-20 | 9.18 | 9.49 | 8.95 | 9.28 | 9.06 | qfq | 55,988,400 | 514,454,782 | 1.64% |
| 2025-10-17 | 9.05 | 9.37 | 9.05 | 9.13 | 8.92 | qfq | 55,674,548 | 512,319,643 | 1.22% |
| 2025-10-16 | 9.08 | 9.23 | 8.98 | 9.02 | 8.81 | qfq | 30,860,027 | 280,601,618 | -0.66% |
| 2025-10-15 | 8.79 | 9.08 | 8.77 | 9.08 | 8.87 | qfq | 30,125,383 | 270,857,179 | 3.42% |
| 2025-10-14 | 8.98 | 9.06 | 8.75 | 8.78 | 8.57 | qfq | 22,202,698 | 197,419,187 | -2.34% |
| 2025-10-13 | 8.72 | 9.02 | 8.60 | 8.99 | 8.78 | qfq | 22,031,102 | 195,886,051 | -0.33% |
| 2025-10-10 | 9.11 | 9.22 | 8.99 | 9.02 | 8.81 | qfq | 25,748,015 | 234,084,308 | -0.99% |
| 2025-10-09 | 9.11 | 9.15 | 9.00 | 9.11 | 8.90 | qfq | 18,919,100 | 171,779,388 | 1.00% |
| 2025-09-30 | 9.04 | 9.09 | 8.93 | 9.02 | 8.81 | qfq | 15,598,000 | 140,814,821 | -0.22% |
| 2025-09-29 | 8.97 | 9.08 | 8.83 | 9.04 | 8.83 | qfq | 22,478,774 | 201,564,014 | 0.56% |
| 2025-09-26 | 9.09 | 9.15 | 8.99 | 8.99 | 8.78 | qfq | 22,962,520 | 207,888,715 | -2.07% |
| 2025-09-25 | 9.32 | 9.44 | 9.16 | 9.18 | 8.96 | qfq | 21,230,575 | 196,585,043 | -1.40% |
| 2025-09-24 | 9.23 | 9.37 | 9.21 | 9.31 | 9.09 | qfq | 19,332,100 | 180,164,949 | 0.32% |
| 2025-09-23 | 9.51 | 9.54 | 9.11 | 9.28 | 9.06 | qfq | 27,628,200 | 256,662,031 | -3.13% |
| 2025-09-22 | 9.51 | 9.71 | 9.49 | 9.58 | 9.35 | qfq | 17,085,100 | 163,588,568 | 0.42% |
| 2025-09-19 | 9.65 | 9.77 | 9.48 | 9.54 | 9.32 | qfq | 20,985,200 | 201,682,335 | -2.05% |
| 2025-09-18 | 9.82 | 9.98 | 9.61 | 9.74 | 9.51 | qfq | 35,497,190 | 349,056,376 | -0.81% |
| 2025-09-17 | 9.88 | 9.99 | 9.80 | 9.82 | 9.59 | qfq | 22,638,200 | 222,675,037 | -1.01% |
| 2025-09-16 | 10.01 | 10.09 | 9.82 | 9.92 | 9.69 | qfq | 30,126,500 | 298,769,689 | -1.78% |
| 2025-09-15 | 10.05 | 10.15 | 9.98 | 10.10 | 9.86 | qfq | 24,646,981 | 248,221,196 | 0.20% |
| 2025-09-12 | 10.00 | 10.21 | 9.92 | 10.08 | 9.84 | qfq | 37,815,447 | 379,924,098 | 0.90% |
| 2025-09-11 | 9.87 | 10.00 | 9.33 | 9.99 | 9.76 | qfq | 50,244,992 | 489,871,785 | -0.30% |
| 2025-09-10 | 9.90 | 10.30 | 9.90 | 10.02 | 9.78 | qfq | 45,153,770 | 457,028,518 | 0.70% |
| 2025-09-09 | 10.07 | 10.25 | 9.88 | 9.95 | 9.72 | qfq | 37,949,200 | 380,973,950 | -1.78% |
| 2025-09-08 | 10.12 | 10.28 | 10.01 | 10.13 | 9.89 | qfq | 32,604,700 | 330,565,387 | 0.20% |
| 2025-09-05 | 10.01 | 10.12 | 9.79 | 10.11 | 9.87 | qfq | 35,496,316 | 353,642,473 | 1.00% |
| 2025-09-04 | 10.28 | 10.45 | 9.83 | 10.01 | 9.77 | qfq | 48,447,708 | 492,071,329 | -1.86% |
| 2025-09-03 | 10.23 | 10.64 | 10.16 | 10.20 | 9.96 | qfq | 40,658,387 | 422,233,514 | -0.68% |
| 2025-09-02 | 10.60 | 10.66 | 10.17 | 10.27 | 10.03 | qfq | 42,114,000 | 436,909,490 | -3.48% |
| 2025-09-01 | 10.35 | 10.66 | 10.24 | 10.64 | 10.39 | qfq | 46,787,092 | 490,617,180 | 2.80% |
| 2025-08-29 | 10.25 | 10.55 | 10.19 | 10.35 | 10.11 | qfq | 37,209,288 | 385,179,294 | 1.17% |
| 2025-08-28 | 10.29 | 10.44 | 9.93 | 10.23 | 9.99 | qfq | 47,811,300 | 485,017,231 | -0.78% |
| 2025-08-27 | 10.70 | 10.88 | 10.30 | 10.31 | 10.07 | qfq | 57,411,821 | 606,727,055 | -3.73% |
| 2025-08-26 | 11.13 | 11.13 | 10.71 | 10.71 | 10.46 | qfq | 66,369,108 | 721,674,906 | -3.77% |
| 2025-08-25 | 10.91 | 11.53 | 10.89 | 11.13 | 10.87 | qfq | 104,698,380 | 1,175,006,952 | 2.11% |
| 2025-08-22 | 10.38 | 11.20 | 10.21 | 10.90 | 10.64 | qfq | 109,362,307 | 1,170,809,518 | 5.52% |
| 2025-08-21 | 10.31 | 10.44 | 10.21 | 10.33 | 10.09 | qfq | 35,829,160 | 369,658,970 | -0.48% |
| 2025-08-20 | 10.36 | 10.56 | 10.27 | 10.38 | 10.14 | qfq | 52,242,818 | 542,202,756 | -0.48% |
| 2025-08-19 | 10.28 | 10.67 | 10.21 | 10.43 | 10.18 | qfq | 88,282,908 | 923,738,298 | 1.96% |
| 2025-08-18 | 10.05 | 10.28 | 10.02 | 10.23 | 9.99 | qfq | 58,225,449 | 592,836,456 | 1.79% |
| 2025-08-15 | 10.10 | 10.15 | 9.95 | 10.05 | 9.81 | qfq | 48,805,639 | 490,431,345 | 0.00% |
| 2025-08-14 | 10.06 | 10.20 | 9.98 | 10.05 | 9.81 | qfq | 49,321,170 | 496,764,602 | -0.69% |
| 2025-08-13 | 9.86 | 10.18 | 9.78 | 10.12 | 9.88 | qfq | 68,744,863 | 686,890,023 | 1.91% |
| 2025-08-12 | 10.20 | 10.44 | 9.84 | 9.93 | 9.70 | qfq | 77,982,662 | 778,295,165 | -2.65% |
| 2025-08-11 | 10.19 | 10.29 | 10.09 | 10.20 | 9.96 | qfq | 69,398,309 | 705,079,111 | 0.10% |
| 2025-08-08 | 10.30 | 10.55 | 10.06 | 10.19 | 9.95 | qfq | 119,781,082 | 1,229,994,425 | -4.77% |
| 2025-08-07 | 11.50 | 11.50 | 10.70 | 10.70 | 10.45 | qfq | 126,683,835 | 1,391,257,827 | -10.01% |
| 2025-08-06 | 11.50 | 11.97 | 11.41 | 11.89 | 11.61 | qfq | 116,236,539 | 1,363,313,861 | 4.48% |
| 2025-08-05 | 11.49 | 11.75 | 11.20 | 11.38 | 11.11 | qfq | 65,340,230 | 746,372,131 | -0.87% |
| 2025-08-04 | 11.20 | 11.58 | 10.89 | 11.48 | 11.21 | qfq | 82,555,205 | 926,719,850 | 1.06% |
| 2025-08-01 | 11.21 | 11.68 | 11.15 | 11.36 | 11.09 | qfq | 91,744,814 | 1,048,506,442 | 1.70% |
| 2025-07-31 | 11.00 | 11.51 | 10.95 | 11.17 | 10.91 | qfq | 82,250,259 | 930,373,109 | 0.99% |
| 2025-07-30 | 11.34 | 11.55 | 10.88 | 11.06 | 10.80 | qfq | 99,299,681 | 1,111,361,752 | -3.74% |
| 2025-07-29 | 11.74 | 11.75 | 11.30 | 11.49 | 11.22 | qfq | 99,876,266 | 1,147,653,269 | -2.13% |
| 2025-07-28 | 11.29 | 11.79 | 11.24 | 11.74 | 11.46 | qfq | 111,176,748 | 1,282,200,272 | 4.26% |
| 2025-07-25 | 11.30 | 11.59 | 11.17 | 11.26 | 11.00 | qfq | 83,075,692 | 943,686,027 | 0.27% |
| 2025-07-24 | 11.40 | 11.60 | 11.16 | 11.23 | 10.97 | qfq | 94,315,900 | 1,067,735,582 | -1.40% |
| 2025-07-23 | 11.33 | 11.67 | 11.18 | 11.39 | 11.12 | qfq | 114,041,789 | 1,304,322,522 | -1.64% |
| 2025-07-22 | 12.00 | 12.30 | 11.53 | 11.58 | 11.31 | qfq | 171,348,245 | 2,030,086,359 | -5.62% |
| 2025-07-21 | 11.77 | 12.75 | 11.51 | 12.27 | 11.98 | qfq | 186,448,185 | 2,263,405,839 | 2.51% |
| 2025-07-18 | 11.22 | 12.38 | 11.05 | 11.97 | 11.69 | qfq | 206,776,993 | 2,406,988,926 | 5.18% |
| 2025-07-17 | 10.78 | 11.76 | 10.70 | 11.38 | 11.11 | qfq | 201,646,809 | 2,278,777,036 | 6.45% |
| 2025-07-16 | 9.74 | 10.69 | 9.60 | 10.69 | 10.44 | qfq | 137,841,604 | 1,420,909,172 | 9.98% |
| 2025-07-15 | 9.49 | 9.90 | 9.33 | 9.72 | 9.49 | qfq | 124,499,100 | 1,195,017,041 | 2.42% |
| 2025-07-14 | 9.39 | 9.67 | 9.35 | 9.49 | 9.27 | qfq | 79,613,724 | 754,493,569 | 0.42% |
| 2025-07-11 | 9.39 | 9.74 | 9.33 | 9.45 | 9.23 | qfq | 131,440,994 | 1,249,024,671 | -0.63% |
| 2025-07-10 | 8.89 | 9.78 | 8.88 | 9.51 | 9.29 | qfq | 193,178,328 | 1,843,603,369 | 6.97% |
| 2025-07-09 | 8.91 | 9.08 | 8.77 | 8.89 | 8.68 | qfq | 64,736,182 | 577,180,090 | -1.55% |
| 2025-07-08 | 9.00 | 9.65 | 8.93 | 9.03 | 8.82 | qfq | 94,133,707 | 861,401,265 | 1.57% |
| 2025-07-07 | 9.17 | 9.32 | 8.88 | 8.89 | 8.68 | qfq | 91,895,486 | 831,578,587 | -3.37% |
| 2025-07-04 | 9.35 | 9.76 | 9.17 | 9.20 | 8.98 | qfq | 111,179,978 | 1,040,445,051 | -1.92% |
| 2025-07-03 | 8.92 | 9.56 | 8.85 | 9.38 | 9.16 | qfq | 122,019,150 | 1,137,396,287 | 3.88% |
| 2025-07-02 | 8.85 | 9.26 | 8.80 | 9.03 | 8.82 | qfq | 125,833,206 | 1,140,035,430 | 0.22% |
| 2025-07-01 | 8.41 | 9.19 | 8.39 | 9.01 | 8.80 | qfq | 178,793,810 | 1,562,032,181 | 7.26% |
| 2025-06-30 | 8.40 | 8.50 | 8.17 | 8.40 | 8.20 | qfq | 69,014,789 | 574,437,785 | -0.94% |
| 2025-06-27 | 8.50 | 8.58 | 8.37 | 8.48 | 8.28 | qfq | 56,039,500 | 475,514,455 | -1.17% |
| 2025-06-26 | 8.48 | 8.61 | 8.33 | 8.58 | 8.38 | qfq | 80,649,801 | 682,233,729 | -0.35% |
| 2025-06-25 | 8.91 | 8.91 | 8.50 | 8.61 | 8.41 | qfq | 95,317,838 | 825,506,352 | -3.48% |
| 2025-06-24 | 8.74 | 8.94 | 8.57 | 8.92 | 8.71 | qfq | 112,262,520 | 979,757,575 | 2.41% |
| 2025-06-23 | 8.43 | 8.95 | 8.29 | 8.71 | 8.51 | qfq | 120,494,809 | 1,040,139,758 | 0.93% |
| 2025-06-20 | 8.58 | 8.83 | 8.40 | 8.63 | 8.43 | qfq | 119,381,206 | 1,025,968,735 | 2.13% |
| 2025-06-19 | 8.33 | 8.58 | 8.20 | 8.45 | 8.25 | qfq | 107,202,810 | 901,600,247 | -1.05% |
| 2025-06-18 | 8.61 | 8.73 | 8.22 | 8.54 | 8.34 | qfq | 143,203,102 | 1,207,130,545 | -5.95% |
| 2025-06-17 | 9.60 | 9.77 | 8.72 | 9.08 | 8.87 | qfq | 204,820,385 | 1,888,411,591 | -3.71% |
| 2025-06-16 | 9.92 | 9.92 | 9.21 | 9.43 | 9.21 | qfq | 210,926,839 | 1,984,657,785 | -7.82% |
| 2025-06-13 | 9.71 | 10.23 | 9.54 | 10.23 | 9.99 | qfq | 244,279,976 | 2,456,435,019 | 10.00% |
| 2025-06-12 | 9.02 | 9.64 | 8.73 | 9.30 | 9.08 | qfq | 194,664,199 | 1,813,500,553 | 6.16% |
| 2025-06-11 | 8.86 | 8.86 | 8.45 | 8.76 | 8.55 | qfq | 114,735,936 | 992,160,547 | -0.90% |
| 2025-06-10 | 8.77 | 8.88 | 8.35 | 8.84 | 8.63 | qfq | 155,625,558 | 1,331,541,871 | 4.99% |
| 2025-06-09 | 8.28 | 8.74 | 8.20 | 8.42 | 8.22 | qfq | 157,567,103 | 1,335,475,538 | -0.82% |
| 2025-06-06 | 8.24 | 8.49 | 8.00 | 8.49 | 8.29 | qfq | 151,905,286 | 1,253,419,280 | 3.28% |
| 2025-06-05 | 8.60 | 8.79 | 8.12 | 8.22 | 8.03 | qfq | 190,427,960 | 1,590,127,578 | -8.77% |
| 2025-06-04 | 8.70 | 9.38 | 8.35 | 9.01 | 8.80 | qfq | 278,344,333 | 2,434,840,863 | 5.50% |
| 2025-06-03 | 7.76 | 8.54 | 7.70 | 8.54 | 8.34 | qfq | 162,966,286 | 1,365,915,083 | 10.05% |
| 2025-05-30 | 7.20 | 7.90 | 7.18 | 7.76 | 7.58 | qfq | 189,877,737 | 1,473,305,008 | 8.08% |
| 2025-05-29 | 6.85 | 7.34 | 6.67 | 7.18 | 7.01 | qfq | 162,058,401 | 1,143,810,978 | 1.56% |
| 2025-05-28 | 6.43 | 7.07 | 6.38 | 7.07 | 6.79 | qfq | 84,814,135 | 579,222,516 | 9.95% |
| 2025-05-27 | 6.24 | 6.46 | 6.21 | 6.43 | 6.17 | qfq | 45,728,100 | 291,181,408 | 2.72% |
| 2025-05-26 | 6.51 | 6.52 | 6.22 | 6.26 | 6.01 | qfq | 58,432,234 | 369,763,729 | -5.30% |
| 2025-05-23 | 6.36 | 6.84 | 6.31 | 6.61 | 6.35 | qfq | 71,910,934 | 475,619,591 | 4.09% |
| 2025-05-22 | 6.37 | 6.59 | 6.32 | 6.35 | 6.10 | qfq | 44,669,900 | 285,701,074 | -0.31% |
| 2025-05-21 | 6.14 | 6.47 | 6.11 | 6.37 | 6.12 | qfq | 59,467,363 | 373,145,646 | 3.75% |
| 2025-05-20 | 5.98 | 6.18 | 5.97 | 6.14 | 5.90 | qfq | 31,625,700 | 193,540,773 | 2.50% |
| 2025-05-19 | 6.06 | 6.08 | 5.89 | 5.99 | 5.75 | qfq | 22,476,900 | 133,978,248 | -1.48% |
| 2025-05-16 | 5.95 | 6.09 | 5.91 | 6.08 | 5.84 | qfq | 23,592,700 | 142,047,381 | 2.01% |
| 2025-05-15 | 5.94 | 6.00 | 5.88 | 5.96 | 5.72 | qfq | 14,880,200 | 88,441,514 | 0.17% |
| 2025-05-14 | 6.02 | 6.03 | 5.90 | 5.95 | 5.71 | qfq | 16,619,900 | 98,675,504 | -1.16% |
| 2025-05-13 | 6.00 | 6.05 | 5.97 | 6.02 | 5.78 | qfq | 20,502,200 | 123,355,311 | 0.50% |
| 2025-05-12 | 6.00 | 6.03 | 5.89 | 5.99 | 5.75 | qfq | 17,698,000 | 105,390,259 | -0.17% |
| 2025-05-09 | 6.00 | 6.06 | 5.97 | 6.00 | 5.76 | qfq | 11,946,716 | 71,870,550 | 0.00% |
| 2025-05-08 | 6.06 | 6.07 | 6.00 | 6.00 | 5.76 | qfq | 17,248,300 | 103,996,346 | -0.66% |
| 2025-05-07 | 6.11 | 6.15 | 6.02 | 6.04 | 5.80 | qfq | 18,752,700 | 113,884,775 | -0.66% |
| 2025-05-06 | 6.11 | 6.15 | 6.03 | 6.08 | 5.84 | qfq | 26,097,800 | 158,355,003 | 0.00% |
| 2025-04-30 | 6.07 | 6.13 | 6.03 | 6.08 | 5.84 | qfq | 15,607,400 | 94,679,539 | 0.00% |
| 2025-04-29 | 5.99 | 6.09 | 5.96 | 6.08 | 5.84 | qfq | 18,791,006 | 113,472,111 | 1.50% |
| 2025-04-28 | 6.01 | 6.05 | 5.92 | 5.99 | 5.75 | qfq | 17,671,801 | 105,750,338 | -0.50% |
| 2025-04-25 | 6.20 | 6.21 | 5.98 | 6.02 | 5.78 | qfq | 37,019,700 | 223,987,213 | -3.06% |
| 2025-04-24 | 6.05 | 6.33 | 6.03 | 6.21 | 5.96 | qfq | 40,421,800 | 250,937,416 | 2.64% |
| 2025-04-23 | 6.15 | 6.24 | 6.04 | 6.05 | 5.81 | qfq | 28,224,900 | 173,034,791 | -1.14% |
| 2025-04-22 | 6.01 | 6.18 | 6.00 | 6.12 | 5.88 | qfq | 36,407,234 | 221,993,170 | 1.32% |
| 2025-04-21 | 5.97 | 6.08 | 5.91 | 6.04 | 5.80 | qfq | 44,248,000 | 265,105,111 | 2.90% |
| 2025-04-18 | 5.78 | 5.89 | 5.71 | 5.87 | 5.64 | qfq | 15,042,310 | 87,145,581 | 1.38% |
| 2025-04-17 | 5.73 | 5.83 | 5.73 | 5.79 | 5.56 | qfq | 10,007,300 | 57,881,043 | 0.00% |
| 2025-04-16 | 5.93 | 5.93 | 5.70 | 5.79 | 5.56 | qfq | 18,046,077 | 104,512,838 | -2.36% |
| 2025-04-15 | 5.91 | 6.02 | 5.87 | 5.93 | 5.69 | qfq | 19,822,300 | 117,643,481 | -0.17% |
| 2025-04-14 | 5.74 | 6.02 | 5.73 | 5.94 | 5.70 | qfq | 35,452,285 | 208,871,302 | 4.76% |
| 2025-04-11 | 5.65 | 5.75 | 5.64 | 5.67 | 5.44 | qfq | 15,584,500 | 88,584,844 | -0.53% |
| 2025-04-10 | 5.72 | 5.80 | 5.64 | 5.70 | 5.47 | qfq | 22,174,400 | 126,618,329 | 1.60% |
| 2025-04-09 | 5.63 | 5.66 | 5.38 | 5.61 | 5.39 | qfq | 34,456,606 | 190,239,871 | -1.23% |
| 2025-04-08 | 5.63 | 5.83 | 5.58 | 5.68 | 5.45 | qfq | 34,057,706 | 194,300,446 | 1.25% |
| 2025-04-07 | 5.96 | 5.99 | 5.53 | 5.61 | 5.39 | qfq | 43,995,559 | 254,053,118 | -8.63% |
| 2025-04-03 | 6.05 | 6.18 | 6.04 | 6.14 | 5.90 | qfq | 23,876,706 | 146,142,920 | 0.16% |
| 2025-04-02 | 6.11 | 6.26 | 6.10 | 6.13 | 5.89 | qfq | 44,063,092 | 271,844,269 | 1.16% |
| 2025-04-01 | 5.83 | 6.13 | 5.82 | 6.06 | 5.82 | qfq | 40,144,500 | 242,323,617 | 4.12% |
| 2025-03-31 | 5.83 | 5.93 | 5.77 | 5.82 | 5.59 | qfq | 22,593,300 | 132,043,741 | -0.85% |
| 2025-03-28 | 5.93 | 6.03 | 5.86 | 5.87 | 5.64 | qfq | 28,817,180 | 170,999,676 | -0.51% |
| 2025-03-27 | 5.78 | 5.91 | 5.74 | 5.90 | 5.67 | qfq | 21,409,300 | 124,998,122 | 1.72% |
| 2025-03-26 | 5.79 | 5.84 | 5.75 | 5.80 | 5.57 | qfq | 11,660,500 | 67,529,774 | 0.17% |
| 2025-03-25 | 5.69 | 5.80 | 5.67 | 5.79 | 5.56 | qfq | 17,714,700 | 102,004,689 | 1.76% |
| 2025-03-24 | 5.67 | 5.74 | 5.62 | 5.69 | 5.46 | qfq | 15,373,800 | 87,231,715 | -0.18% |
| 2025-03-21 | 5.73 | 5.78 | 5.66 | 5.70 | 5.47 | qfq | 16,466,767 | 94,258,676 | -0.35% |
| 2025-03-20 | 5.76 | 5.78 | 5.70 | 5.72 | 5.49 | qfq | 12,888,506 | 73,974,763 | -1.04% |
| 2025-03-19 | 5.76 | 5.81 | 5.74 | 5.78 | 5.55 | qfq | 13,125,601 | 75,855,899 | 0.17% |
| 2025-03-18 | 5.80 | 5.82 | 5.75 | 5.77 | 5.54 | qfq | 13,106,500 | 75,645,437 | -0.17% |
| 2025-03-17 | 5.75 | 5.89 | 5.74 | 5.78 | 5.55 | qfq | 27,381,500 | 159,148,603 | 0.87% |
| 2025-03-14 | 5.68 | 5.75 | 5.66 | 5.73 | 5.50 | qfq | 19,395,700 | 110,811,016 | 0.53% |
| 2025-03-13 | 5.65 | 5.72 | 5.57 | 5.70 | 5.47 | qfq | 18,494,300 | 104,360,064 | 0.71% |
| 2025-03-12 | 5.69 | 5.71 | 5.64 | 5.66 | 5.44 | qfq | 12,766,400 | 72,268,672 | -0.35% |
| 2025-03-11 | 5.60 | 5.71 | 5.55 | 5.68 | 5.45 | qfq | 21,692,811 | 122,594,012 | 0.71% |
| 2025-03-10 | 5.63 | 5.68 | 5.59 | 5.64 | 5.42 | qfq | 21,131,598 | 119,101,570 | 1.08% |
| 2025-03-07 | 5.63 | 5.64 | 5.55 | 5.58 | 5.36 | qfq | 18,039,300 | 100,901,521 | -0.71% |
| 2025-03-06 | 5.60 | 5.66 | 5.54 | 5.62 | 5.40 | qfq | 20,456,751 | 114,567,077 | 0.72% |
| 2025-03-05 | 5.68 | 5.68 | 5.53 | 5.58 | 5.36 | qfq | 24,790,136 | 138,085,548 | -2.11% |
| 2025-03-04 | 5.42 | 5.79 | 5.40 | 5.70 | 5.47 | qfq | 48,745,378 | 274,440,160 | 4.40% |
| 2025-03-03 | 5.38 | 5.53 | 5.36 | 5.46 | 5.24 | qfq | 28,906,400 | 157,641,942 | 1.49% |
| 2025-02-28 | 5.45 | 5.50 | 5.35 | 5.38 | 5.17 | qfq | 17,838,964 | 96,667,788 | -1.65% |
| 2025-02-27 | 5.40 | 5.48 | 5.38 | 5.47 | 5.25 | qfq | 22,010,057 | 119,714,034 | 1.11% |
| 2025-02-26 | 5.34 | 5.41 | 5.33 | 5.41 | 5.20 | qfq | 16,455,116 | 88,388,660 | 1.31% |
| 2025-02-25 | 5.41 | 5.43 | 5.32 | 5.34 | 5.13 | qfq | 18,202,200 | 97,563,197 | -1.66% |
| 2025-02-24 | 5.46 | 5.51 | 5.42 | 5.43 | 5.21 | qfq | 17,924,104 | 97,764,979 | -0.73% |
| 2025-02-21 | 5.53 | 5.57 | 5.43 | 5.47 | 5.25 | qfq | 20,878,600 | 114,163,177 | -0.73% |
| 2025-02-20 | 5.52 | 5.59 | 5.49 | 5.51 | 5.29 | qfq | 18,122,400 | 100,324,889 | -0.18% |
| 2025-02-19 | 5.52 | 5.53 | 5.45 | 5.52 | 5.30 | qfq | 19,522,200 | 107,194,917 | -0.36% |
| 2025-02-18 | 5.67 | 5.68 | 5.50 | 5.54 | 5.32 | qfq | 24,306,841 | 135,742,033 | -2.46% |
| 2025-02-17 | 5.76 | 5.84 | 5.65 | 5.68 | 5.45 | qfq | 31,210,100 | 179,123,102 | -0.87% |
| 2025-02-14 | 5.62 | 5.75 | 5.60 | 5.73 | 5.50 | qfq | 31,000,941 | 176,934,068 | 2.32% |
| 2025-02-13 | 5.61 | 5.65 | 5.57 | 5.60 | 5.38 | qfq | 16,066,700 | 90,259,995 | -0.36% |
| 2025-02-12 | 5.64 | 5.64 | 5.55 | 5.62 | 5.40 | qfq | 18,909,504 | 105,802,831 | -0.53% |
| 2025-02-11 | 5.80 | 5.81 | 5.62 | 5.65 | 5.43 | qfq | 20,366,700 | 115,238,198 | -2.42% |
| 2025-02-10 | 5.72 | 5.81 | 5.71 | 5.79 | 5.56 | qfq | 25,453,455 | 146,790,787 | 1.22% |
| 2025-02-07 | 5.66 | 5.76 | 5.55 | 5.72 | 5.49 | qfq | 26,752,300 | 152,174,467 | -0.35% |
| 2025-02-06 | 5.76 | 5.78 | 5.64 | 5.74 | 5.51 | qfq | 20,088,300 | 114,402,022 | -0.35% |
| 2025-02-05 | 5.86 | 5.88 | 5.73 | 5.76 | 5.53 | qfq | 21,632,900 | 125,672,885 | -0.69% |
| 2025-01-27 | 5.76 | 5.92 | 5.76 | 5.80 | 5.57 | qfq | 22,472,804 | 131,407,053 | 0.87% |
| 2025-01-24 | 5.99 | 6.00 | 5.72 | 5.75 | 5.52 | qfq | 27,928,622 | 161,741,313 | -2.04% |
| 2025-01-23 | 5.94 | 6.01 | 5.87 | 5.87 | 5.64 | qfq | 12,502,600 | 74,093,981 | -0.17% |
| 2025-01-22 | 5.93 | 5.99 | 5.86 | 5.88 | 5.65 | qfq | 9,921,200 | 58,585,745 | -1.51% |
| 2025-01-21 | 6.04 | 6.04 | 5.92 | 5.97 | 5.73 | qfq | 9,967,400 | 59,452,313 | -0.33% |
| 2025-01-20 | 5.88 | 6.04 | 5.87 | 5.99 | 5.75 | qfq | 13,817,004 | 82,514,343 | 2.22% |
| 2025-01-17 | 5.76 | 5.89 | 5.67 | 5.86 | 5.63 | qfq | 11,290,100 | 65,668,662 | 1.56% |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.77 | 5.54 | qfq | 13,541,800 | 78,880,603 | -0.69% |
| 2025-01-15 | 5.90 | 5.90 | 5.77 | 5.81 | 5.58 | qfq | 10,712,896 | 62,186,150 | -1.53% |
| 2025-01-14 | 5.78 | 5.92 | 5.77 | 5.90 | 5.67 | qfq | 14,360,341 | 83,970,519 | 1.90% |
| 2025-01-13 | 5.74 | 5.84 | 5.66 | 5.79 | 5.56 | qfq | 10,492,351 | 60,445,203 | 0.00% |
| 2025-01-10 | 5.88 | 5.94 | 5.77 | 5.79 | 5.56 | qfq | 10,426,400 | 60,876,717 | -1.53% |
| 2025-01-09 | 5.95 | 6.01 | 5.85 | 5.88 | 5.65 | qfq | 11,338,507 | 67,246,805 | -1.84% |
| 2025-01-08 | 6.08 | 6.11 | 5.85 | 5.99 | 5.75 | qfq | 15,657,800 | 93,675,380 | -1.32% |
| 2025-01-07 | 6.14 | 6.18 | 5.97 | 6.07 | 5.83 | qfq | 16,695,510 | 101,220,164 | -1.78% |
| 2025-01-06 | 6.04 | 6.23 | 6.00 | 6.18 | 5.93 | qfq | 20,821,500 | 128,086,048 | 2.83% |
| 2025-01-03 | 6.08 | 6.21 | 5.98 | 6.01 | 5.77 | qfq | 15,258,100 | 93,084,248 | -0.99% |
| 2025-01-02 | 6.21 | 6.26 | 6.01 | 6.07 | 5.83 | qfq | 16,596,900 | 102,438,071 | -2.10% |
| 2024-12-31 | 6.41 | 6.49 | 6.17 | 6.20 | 5.95 | qfq | 19,502,500 | 122,954,591 | -3.73% |
| 2024-12-30 | 6.34 | 6.47 | 6.34 | 6.44 | 6.18 | qfq | 15,148,800 | 97,183,697 | 0.78% |
| 2024-12-27 | 6.25 | 6.43 | 6.22 | 6.39 | 6.14 | qfq | 11,540,926 | 73,364,012 | 2.08% |
| 2024-12-26 | 6.24 | 6.32 | 6.22 | 6.26 | 6.01 | qfq | 7,006,010 | 43,886,835 | -0.32% |
| 2024-12-25 | 6.38 | 6.44 | 6.22 | 6.28 | 6.03 | qfq | 11,516,404 | 72,368,753 | -1.57% |
| 2024-12-24 | 6.24 | 6.39 | 6.24 | 6.38 | 6.13 | qfq | 11,476,404 | 72,864,527 | 2.08% |
| 2024-12-23 | 6.37 | 6.40 | 6.23 | 6.25 | 6.00 | qfq | 15,101,604 | 94,937,724 | -1.88% |
| 2024-12-20 | 6.35 | 6.43 | 6.28 | 6.37 | 6.12 | qfq | 9,741,280 | 62,039,033 | 0.16% |
| 2024-12-19 | 6.28 | 6.36 | 6.21 | 6.36 | 6.11 | qfq | 10,999,300 | 69,086,634 | 0.47% |
| 2024-12-18 | 6.37 | 6.39 | 6.31 | 6.33 | 6.08 | qfq | 11,522,100 | 73,049,943 | -0.31% |
| 2024-12-17 | 6.41 | 6.46 | 6.32 | 6.35 | 6.10 | qfq | 13,584,000 | 86,636,492 | -1.40% |
| 2024-12-16 | 6.42 | 6.51 | 6.38 | 6.44 | 6.18 | qfq | 13,012,116 | 83,774,876 | 0.47% |
| 2024-12-13 | 6.55 | 6.57 | 6.40 | 6.41 | 6.16 | qfq | 14,133,532 | 91,472,655 | -2.58% |
| 2024-12-12 | 6.49 | 6.59 | 6.45 | 6.58 | 6.32 | qfq | 14,235,800 | 93,165,688 | 1.39% |
| 2024-12-11 | 6.47 | 6.55 | 6.45 | 6.49 | 6.23 | qfq | 12,329,800 | 80,220,550 | 0.15% |
| 2024-12-10 | 6.66 | 6.69 | 6.47 | 6.48 | 6.22 | qfq | 17,959,600 | 117,870,452 | -0.61% |
| 2024-12-09 | 6.55 | 6.63 | 6.46 | 6.52 | 6.26 | qfq | 21,772,144 | 142,433,513 | 0.93% |
| 2024-12-06 | 6.37 | 6.47 | 6.32 | 6.46 | 6.20 | qfq | 15,974,304 | 102,473,581 | 1.73% |
| 2024-12-05 | 6.36 | 6.38 | 6.30 | 6.35 | 6.10 | qfq | 10,438,345 | 66,164,424 | 0.00% |
| 2024-12-04 | 6.39 | 6.45 | 6.33 | 6.35 | 6.10 | qfq | 13,585,800 | 86,873,391 | -1.09% |
| 2024-12-03 | 6.45 | 6.47 | 6.35 | 6.42 | 6.17 | qfq | 13,481,304 | 86,391,299 | -0.31% |
| 2024-12-02 | 6.32 | 6.47 | 6.32 | 6.44 | 6.18 | qfq | 19,207,362 | 123,226,572 | 2.06% |
| 2024-11-29 | 6.23 | 6.34 | 6.20 | 6.31 | 6.06 | qfq | 14,297,880 | 89,955,511 | 1.12% |
| 2024-11-28 | 6.24 | 6.29 | 6.22 | 6.24 | 5.99 | qfq | 12,322,814 | 77,078,996 | -0.16% |
| 2024-11-27 | 6.17 | 6.26 | 6.05 | 6.25 | 6.00 | qfq | 16,809,900 | 103,534,909 | 0.97% |
| 2024-11-26 | 6.13 | 6.32 | 6.13 | 6.19 | 5.94 | qfq | 18,133,043 | 113,107,258 | 0.81% |
| 2024-11-25 | 6.08 | 6.15 | 6.03 | 6.14 | 5.90 | qfq | 12,426,000 | 75,826,546 | 0.82% |
| 2024-11-22 | 6.39 | 6.40 | 6.07 | 6.09 | 5.85 | qfq | 18,670,600 | 116,356,183 | -4.25% |
| 2024-11-21 | 6.40 | 6.41 | 6.30 | 6.36 | 6.11 | qfq | 12,159,148 | 77,181,497 | -0.31% |
| 2024-11-20 | 6.26 | 6.39 | 6.22 | 6.38 | 6.13 | qfq | 15,787,900 | 100,096,962 | 2.08% |
| 2024-11-19 | 6.18 | 6.28 | 6.15 | 6.25 | 6.00 | qfq | 16,254,300 | 101,029,253 | 1.63% |
| 2024-11-18 | 6.28 | 6.31 | 6.12 | 6.15 | 5.91 | qfq | 19,747,396 | 122,436,431 | -1.44% |
| 2024-11-15 | 6.33 | 6.41 | 6.23 | 6.24 | 5.99 | qfq | 15,897,102 | 100,583,346 | -1.89% |
| 2024-11-14 | 6.49 | 6.50 | 6.34 | 6.36 | 6.11 | qfq | 20,870,734 | 133,779,944 | -2.45% |
| 2024-11-13 | 6.60 | 6.67 | 6.44 | 6.52 | 6.26 | qfq | 21,858,116 | 142,804,568 | -1.51% |
| 2024-11-12 | 6.58 | 6.77 | 6.55 | 6.62 | 6.36 | qfq | 34,135,255 | 227,646,722 | 0.61% |
| 2024-11-11 | 6.45 | 6.59 | 6.42 | 6.58 | 6.32 | qfq | 23,034,700 | 149,865,320 | 0.92% |
| 2024-11-08 | 6.64 | 6.71 | 6.46 | 6.52 | 6.26 | qfq | 26,255,621 | 171,884,456 | -1.21% |
| 2024-11-07 | 6.30 | 6.60 | 6.28 | 6.60 | 6.34 | qfq | 38,849,300 | 253,740,767 | 4.10% |
| 2024-11-06 | 6.38 | 6.42 | 6.27 | 6.34 | 6.09 | qfq | 22,005,400 | 139,480,867 | -0.63% |
| 2024-11-05 | 6.29 | 6.39 | 6.24 | 6.38 | 6.13 | qfq | 23,156,559 | 146,751,022 | 1.27% |
| 2024-11-04 | 6.34 | 6.35 | 6.24 | 6.30 | 6.05 | qfq | 18,058,746 | 113,308,893 | 0.48% |
| 2024-11-01 | 6.35 | 6.42 | 6.24 | 6.27 | 6.02 | qfq | 26,609,391 | 168,232,027 | -1.26% |
| 2024-10-31 | 6.38 | 6.46 | 6.30 | 6.35 | 6.10 | qfq | 25,985,438 | 165,683,400 | -0.78% |
| 2024-10-30 | 6.31 | 6.44 | 6.28 | 6.40 | 6.15 | qfq | 26,839,100 | 170,468,410 | 1.27% |
| 2024-10-29 | 6.59 | 6.63 | 6.31 | 6.32 | 6.07 | qfq | 41,964,221 | 269,387,453 | -4.10% |
| 2024-10-28 | 6.48 | 6.60 | 6.41 | 6.59 | 6.33 | qfq | 38,147,165 | 249,383,469 | 2.01% |
| 2024-10-25 | 6.48 | 6.50 | 6.40 | 6.46 | 6.20 | qfq | 29,745,436 | 191,991,756 | -0.31% |
| 2024-10-24 | 6.40 | 6.54 | 6.36 | 6.48 | 6.22 | qfq | 34,958,367 | 226,419,021 | 0.62% |
| 2024-10-23 | 6.47 | 6.59 | 6.40 | 6.44 | 6.18 | qfq | 48,346,120 | 312,352,842 | -1.23% |
| 2024-10-22 | 6.39 | 6.57 | 6.28 | 6.52 | 6.26 | qfq | 74,905,084 | 481,688,244 | 1.09% |
| 2024-10-21 | 7.12 | 7.18 | 6.42 | 6.45 | 6.19 | qfq | 142,302,643 | 943,967,912 | -3.87% |
| 2024-10-18 | 6.71 | 6.71 | 6.54 | 6.71 | 6.44 | qfq | 74,301,983 | 496,835,565 | 10.00% |
| 2024-10-17 | 6.18 | 6.22 | 6.09 | 6.10 | 5.86 | qfq | 16,494,200 | 101,251,114 | -0.33% |
| 2024-10-16 | 6.02 | 6.16 | 6.00 | 6.12 | 5.88 | qfq | 14,861,211 | 90,504,283 | 0.82% |
| 2024-10-15 | 6.12 | 6.26 | 6.05 | 6.07 | 5.83 | qfq | 18,679,366 | 115,026,177 | -1.30% |
| 2024-10-14 | 5.95 | 6.18 | 5.83 | 6.15 | 5.91 | qfq | 25,015,269 | 150,416,265 | 2.67% |
| 2024-10-11 | 6.21 | 6.25 | 5.92 | 5.99 | 5.75 | qfq | 22,266,400 | 135,035,049 | -3.39% |
| 2024-10-10 | 6.33 | 6.49 | 6.19 | 6.20 | 5.95 | qfq | 30,142,831 | 190,475,347 | 0.00% |
| 2024-10-09 | 6.66 | 6.66 | 6.20 | 6.20 | 5.95 | qfq | 52,403,443 | 337,256,023 | -7.05% |
| 2024-10-08 | 6.67 | 6.67 | 6.08 | 6.67 | 6.41 | qfq | 64,748,422 | 416,015,170 | 10.07% |
| 2024-09-30 | 5.80 | 6.07 | 5.68 | 6.06 | 5.82 | qfq | 39,077,904 | 231,342,502 | 9.78% |
| 2024-09-27 | 5.35 | 5.63 | 5.34 | 5.52 | 5.30 | qfq | 22,138,540 | 121,310,294 | 4.55% |
| 2024-09-26 | 5.10 | 5.28 | 5.07 | 5.28 | 5.07 | qfq | 13,334,100 | 68,902,899 | 3.53% |
| 2024-09-25 | 5.12 | 5.20 | 5.08 | 5.10 | 4.90 | qfq | 15,380,490 | 79,194,320 | 0.59% |
| 2024-09-24 | 4.96 | 5.07 | 4.95 | 5.07 | 4.87 | qfq | 15,513,900 | 77,938,698 | 2.63% |
| 2024-09-23 | 4.94 | 4.98 | 4.91 | 4.94 | 4.74 | qfq | 7,863,512 | 38,871,378 | 0.61% |
| 2024-09-20 | 4.96 | 4.97 | 4.88 | 4.91 | 4.72 | qfq | 6,877,400 | 33,792,101 | -1.21% |
| 2024-09-19 | 4.98 | 5.01 | 4.90 | 4.97 | 4.77 | qfq | 8,516,400 | 42,268,188 | 0.61% |
| 2024-09-18 | 5.01 | 5.04 | 4.87 | 4.94 | 4.74 | qfq | 9,079,800 | 44,758,750 | -1.40% |
| 2024-09-13 | 5.08 | 5.09 | 5.01 | 5.01 | 4.81 | qfq | 8,192,200 | 41,286,452 | -1.18% |
| 2024-09-12 | 5.13 | 5.17 | 5.06 | 5.07 | 4.87 | qfq | 7,106,200 | 36,243,227 | -0.78% |
| 2024-09-11 | 5.11 | 5.13 | 5.05 | 5.11 | 4.91 | qfq | 6,192,201 | 31,539,154 | 0.00% |
| 2024-09-10 | 5.13 | 5.14 | 5.03 | 5.11 | 4.91 | qfq | 8,538,900 | 43,360,649 | -0.39% |
| 2024-09-09 | 5.14 | 5.22 | 5.10 | 5.13 | 4.93 | qfq | 7,808,900 | 40,222,738 | -0.19% |
| 2024-09-06 | 5.29 | 5.30 | 5.14 | 5.14 | 4.94 | qfq | 7,768,702 | 40,283,053 | -2.28% |
| 2024-09-05 | 5.24 | 5.33 | 5.21 | 5.26 | 5.05 | qfq | 8,634,800 | 45,582,466 | 0.38% |
| 2024-09-04 | 5.19 | 5.26 | 5.16 | 5.24 | 5.03 | qfq | 8,588,100 | 44,855,476 | 0.38% |
| 2024-09-03 | 5.18 | 5.27 | 5.12 | 5.22 | 5.01 | qfq | 9,218,400 | 48,070,957 | 0.58% |
| 2024-09-02 | 5.20 | 5.28 | 5.17 | 5.19 | 4.98 | qfq | 12,848,200 | 67,029,162 | -0.38% |
| 2024-08-30 | 5.33 | 5.40 | 5.18 | 5.21 | 5.00 | qfq | 20,840,100 | 110,529,507 | -2.25% |
| 2024-08-29 | 5.23 | 5.34 | 5.19 | 5.33 | 5.12 | qfq | 8,730,100 | 46,240,764 | 2.11% |
| 2024-08-28 | 5.18 | 5.29 | 5.16 | 5.22 | 5.01 | qfq | 8,121,100 | 42,445,903 | 0.38% |
| 2024-08-27 | 5.23 | 5.28 | 5.18 | 5.20 | 4.99 | qfq | 7,172,000 | 37,391,711 | -0.38% |
| 2024-08-26 | 5.25 | 5.28 | 5.16 | 5.22 | 5.01 | qfq | 8,741,700 | 45,556,244 | -0.76% |
| 2024-08-23 | 5.30 | 5.36 | 5.22 | 5.26 | 5.05 | qfq | 8,870,500 | 46,726,611 | -1.31% |
| 2024-08-22 | 5.40 | 5.43 | 5.30 | 5.33 | 5.12 | qfq | 7,603,100 | 40,622,811 | -0.56% |
| 2024-08-21 | 5.53 | 5.54 | 5.34 | 5.36 | 5.15 | qfq | 10,797,698 | 58,405,452 | -3.07% |
| 2024-08-20 | 5.62 | 5.63 | 5.48 | 5.53 | 5.31 | qfq | 11,217,700 | 62,105,040 | -1.78% |
| 2024-08-19 | 5.70 | 5.72 | 5.60 | 5.63 | 5.41 | qfq | 11,023,100 | 62,239,698 | -0.35% |
| 2024-08-16 | 5.69 | 5.70 | 5.53 | 5.65 | 5.43 | qfq | 13,537,800 | 75,994,295 | -0.53% |
| 2024-08-15 | 5.68 | 5.73 | 5.59 | 5.68 | 5.45 | qfq | 12,126,500 | 68,731,909 | 0.53% |
| 2024-08-14 | 5.62 | 5.70 | 5.57 | 5.65 | 5.43 | qfq | 11,954,800 | 67,329,391 | -0.18% |
| 2024-08-13 | 5.63 | 5.70 | 5.59 | 5.66 | 5.44 | qfq | 11,977,800 | 67,531,893 | -0.18% |
| 2024-08-12 | 5.64 | 5.75 | 5.62 | 5.67 | 5.44 | qfq | 16,068,700 | 91,488,893 | 0.89% |
| 2024-08-09 | 5.65 | 5.69 | 5.61 | 5.62 | 5.40 | qfq | 11,674,800 | 65,861,724 | -0.71% |
| 2024-08-08 | 5.59 | 5.69 | 5.55 | 5.66 | 5.44 | qfq | 13,957,500 | 78,936,255 | 1.62% |
| 2024-08-07 | 5.60 | 5.63 | 5.50 | 5.57 | 5.35 | qfq | 10,946,700 | 61,065,482 | -0.36% |
| 2024-08-06 | 5.48 | 5.60 | 5.45 | 5.59 | 5.37 | qfq | 15,327,300 | 84,898,973 | 2.38% |
| 2024-08-05 | 5.51 | 5.64 | 5.46 | 5.46 | 5.24 | qfq | 13,201,004 | 73,139,042 | -1.62% |
| 2024-08-02 | 5.44 | 5.62 | 5.44 | 5.55 | 5.33 | qfq | 16,068,500 | 89,547,689 | 1.28% |
| 2024-08-01 | 5.46 | 5.58 | 5.43 | 5.48 | 5.26 | qfq | 15,615,300 | 85,861,345 | 0.55% |
| 2024-07-31 | 5.11 | 5.45 | 5.08 | 5.45 | 5.23 | qfq | 21,677,705 | 115,591,175 | 6.86% |
| 2024-07-30 | 5.09 | 5.13 | 5.04 | 5.10 | 4.90 | qfq | 7,386,900 | 37,509,902 | 0.20% |
| 2024-07-29 | 5.22 | 5.22 | 5.08 | 5.09 | 4.89 | qfq | 10,836,300 | 55,455,880 | -2.49% |
| 2024-07-26 | 5.20 | 5.24 | 5.14 | 5.22 | 5.01 | qfq | 8,430,306 | 43,895,179 | 1.56% |
| 2024-07-25 | 5.13 | 5.20 | 5.09 | 5.14 | 4.94 | qfq | 9,699,700 | 49,876,139 | -0.77% |
| 2024-07-24 | 5.30 | 5.32 | 5.17 | 5.18 | 4.97 | qfq | 10,468,900 | 54,606,845 | -2.26% |
| 2024-07-23 | 5.48 | 5.51 | 5.30 | 5.30 | 5.09 | qfq | 14,543,400 | 78,339,791 | -3.28% |
| 2024-07-22 | 5.50 | 5.57 | 5.42 | 5.48 | 5.26 | qfq | 13,717,997 | 75,187,534 | -0.36% |
| 2024-07-19 | 5.44 | 5.54 | 5.41 | 5.50 | 5.28 | qfq | 13,979,207 | 76,647,801 | 0.73% |
| 2024-07-18 | 5.36 | 5.47 | 5.31 | 5.46 | 5.24 | qfq | 10,917,412 | 58,907,013 | 1.49% |
| 2024-07-17 | 5.42 | 5.43 | 5.31 | 5.38 | 5.17 | qfq | 9,700,800 | 51,990,758 | -0.55% |
| 2024-07-16 | 5.41 | 5.47 | 5.37 | 5.41 | 5.20 | qfq | 9,051,700 | 48,922,354 | -0.18% |
| 2024-07-15 | 5.53 | 5.53 | 5.39 | 5.42 | 5.20 | qfq | 8,444,100 | 45,875,669 | -1.63% |
| 2024-07-12 | 5.45 | 5.54 | 5.40 | 5.51 | 5.29 | qfq | 9,186,000 | 50,309,125 | 0.92% |
| 2024-07-11 | 5.35 | 5.49 | 5.34 | 5.46 | 5.24 | qfq | 13,004,700 | 70,680,733 | 3.02% |
| 2024-07-10 | 5.23 | 5.39 | 5.22 | 5.30 | 5.09 | qfq | 9,290,700 | 49,363,739 | 0.19% |
| 2024-07-09 | 5.33 | 5.37 | 5.13 | 5.29 | 5.08 | qfq | 19,161,134 | 100,618,093 | -0.56% |
| 2024-07-08 | 5.55 | 5.58 | 5.28 | 5.32 | 5.11 | qfq | 19,485,900 | 105,148,615 | -3.27% |
| 2024-07-05 | 5.25 | 5.51 | 5.21 | 5.50 | 5.28 | qfq | 23,387,837 | 125,698,522 | 5.36% |
| 2024-07-04 | 5.52 | 5.59 | 5.19 | 5.22 | 5.01 | qfq | 29,204,108 | 154,354,347 | -3.69% |
| 2024-07-03 | 5.56 | 5.60 | 5.40 | 5.42 | 5.20 | qfq | 12,936,700 | 70,866,124 | -3.39% |
| 2024-07-02 | 5.43 | 5.63 | 5.41 | 5.61 | 5.39 | qfq | 18,673,623 | 103,921,118 | 3.70% |
| 2024-07-01 | 5.39 | 5.46 | 5.26 | 5.41 | 5.20 | qfq | 12,264,500 | 65,660,605 | 0.37% |
| 2024-06-28 | 5.36 | 5.48 | 5.26 | 5.39 | 5.18 | qfq | 10,689,471 | 57,810,512 | 1.32% |
| 2024-06-27 | 5.54 | 5.54 | 5.29 | 5.32 | 5.11 | qfq | 13,104,400 | 70,367,371 | -3.80% |
| 2024-06-26 | 5.36 | 5.54 | 5.34 | 5.53 | 5.31 | qfq | 10,317,820 | 56,054,174 | 2.98% |
| 2024-06-25 | 5.40 | 5.47 | 5.33 | 5.37 | 5.16 | qfq | 9,345,340 | 50,390,899 | -0.56% |
| 2024-06-24 | 5.50 | 5.53 | 5.36 | 5.40 | 5.19 | qfq | 10,046,240 | 54,562,553 | -1.82% |
| 2024-06-21 | 5.49 | 5.63 | 5.46 | 5.50 | 5.28 | qfq | 12,574,500 | 69,742,744 | 0.36% |
| 2024-06-20 | 5.60 | 5.65 | 5.47 | 5.48 | 5.26 | qfq | 9,850,600 | 54,560,229 | -2.32% |
| 2024-06-19 | 5.70 | 5.72 | 5.52 | 5.61 | 5.39 | qfq | 18,798,440 | 105,409,128 | -1.23% |
| 2024-06-18 | 5.61 | 5.86 | 5.59 | 5.68 | 5.45 | qfq | 22,903,900 | 131,433,439 | 1.79% |
| 2024-06-17 | 5.45 | 5.61 | 5.41 | 5.58 | 5.36 | qfq | 14,628,900 | 80,659,004 | 2.57% |
| 2024-06-14 | 5.45 | 5.47 | 5.38 | 5.44 | 5.22 | qfq | 8,286,400 | 44,996,920 | -0.37% |
| 2024-06-13 | 5.53 | 5.55 | 5.40 | 5.46 | 5.24 | qfq | 10,330,161 | 56,357,415 | -1.62% |
| 2024-06-12 | 5.56 | 5.60 | 5.51 | 5.55 | 5.33 | qfq | 8,486,840 | 47,095,336 | -0.36% |
| 2024-06-11 | 5.52 | 5.60 | 5.47 | 5.57 | 5.35 | qfq | 10,119,740 | 56,056,602 | 0.18% |
| 2024-06-07 | 5.61 | 5.61 | 5.51 | 5.56 | 5.34 | qfq | 7,680,400 | 42,769,822 | 0.36% |
| 2024-06-06 | 5.59 | 5.67 | 5.49 | 5.54 | 5.32 | qfq | 10,806,500 | 60,087,523 | -1.25% |
| 2024-06-05 | 5.62 | 5.70 | 5.60 | 5.61 | 5.39 | qfq | 9,188,508 | 51,882,990 | -0.88% |
| 2024-06-04 | 5.57 | 5.68 | 5.56 | 5.66 | 5.44 | qfq | 9,261,500 | 52,043,767 | 0.71% |
| 2024-06-03 | 5.68 | 5.73 | 5.56 | 5.62 | 5.40 | qfq | 14,322,404 | 80,807,618 | -0.71% |
| 2024-05-31 | 5.70 | 5.78 | 5.65 | 5.66 | 5.44 | qfq | 10,795,217 | 61,292,982 | -0.70% |
| 2024-05-30 | 5.67 | 5.89 | 5.62 | 5.70 | 5.47 | qfq | 15,704,700 | 90,431,278 | 0.53% |
| 2024-05-29 | 5.65 | 5.72 | 5.58 | 5.67 | 5.44 | qfq | 12,673,400 | 71,799,462 | -1.39% |
| 2024-05-28 | 5.83 | 5.84 | 5.72 | 5.75 | 5.41 | qfq | 8,256,118 | 47,654,847 | -1.03% |
| 2024-05-27 | 5.77 | 5.84 | 5.69 | 5.81 | 5.47 | qfq | 11,657,000 | 67,136,833 | 0.17% |
| 2024-05-24 | 5.83 | 5.85 | 5.75 | 5.80 | 5.46 | qfq | 10,060,822 | 58,440,810 | 0.87% |
| 2024-05-23 | 5.88 | 5.90 | 5.71 | 5.75 | 5.41 | qfq | 15,049,300 | 87,054,159 | -1.37% |
| 2024-05-22 | 5.88 | 5.91 | 5.82 | 5.83 | 5.48 | qfq | 8,430,000 | 49,351,892 | -0.68% |
| 2024-05-21 | 5.83 | 5.92 | 5.76 | 5.87 | 5.52 | qfq | 11,866,352 | 69,422,352 | 0.69% |
| 2024-05-20 | 5.77 | 5.88 | 5.74 | 5.83 | 5.48 | qfq | 17,112,802 | 99,435,192 | 0.52% |
| 2024-05-17 | 5.80 | 5.82 | 5.70 | 5.80 | 5.46 | qfq | 20,015,277 | 115,352,053 | 0.69% |
| 2024-05-16 | 5.87 | 5.92 | 5.73 | 5.76 | 5.42 | qfq | 21,735,606 | 126,341,175 | -2.37% |
| 2024-05-15 | 5.95 | 5.98 | 5.86 | 5.90 | 5.55 | qfq | 15,011,304 | 88,897,441 | -1.01% |
| 2024-05-14 | 5.75 | 6.07 | 5.72 | 5.96 | 5.61 | qfq | 34,205,700 | 203,235,971 | 3.29% |
| 2024-05-13 | 5.76 | 5.89 | 5.73 | 5.77 | 5.43 | qfq | 21,720,800 | 126,372,078 | 0.17% |
| 2024-05-10 | 5.69 | 5.82 | 5.69 | 5.76 | 5.42 | qfq | 21,641,627 | 124,997,217 | 0.52% |
| 2024-05-09 | 5.57 | 5.73 | 5.50 | 5.73 | 5.39 | qfq | 23,281,300 | 131,562,895 | 3.06% |
| 2024-05-08 | 5.53 | 5.61 | 5.51 | 5.56 | 5.23 | qfq | 15,152,900 | 84,242,014 | 0.54% |
| 2024-05-07 | 5.60 | 5.60 | 5.43 | 5.53 | 5.20 | qfq | 16,188,000 | 89,162,834 | -1.25% |
| 2024-05-06 | 5.38 | 5.62 | 5.38 | 5.60 | 5.27 | qfq | 27,193,100 | 150,285,351 | 4.87% |
| 2024-04-30 | 5.19 | 5.38 | 5.16 | 5.34 | 5.02 | qfq | 22,991,410 | 121,964,783 | 3.09% |
| 2024-04-29 | 5.19 | 5.25 | 5.14 | 5.18 | 4.87 | qfq | 18,218,338 | 94,305,237 | -0.19% |
| 2024-04-26 | 4.99 | 5.19 | 4.97 | 5.19 | 4.88 | qfq | 28,839,668 | 148,102,951 | 4.43% |
| 2024-04-25 | 4.90 | 4.98 | 4.88 | 4.97 | 4.68 | qfq | 10,411,900 | 51,481,502 | 1.43% |
| 2024-04-24 | 4.79 | 4.94 | 4.79 | 4.90 | 4.61 | qfq | 11,504,604 | 56,135,511 | 2.08% |
| 2024-04-23 | 4.75 | 4.82 | 4.70 | 4.80 | 4.52 | qfq | 7,942,454 | 37,812,854 | 1.05% |
| 2024-04-22 | 4.67 | 4.81 | 4.65 | 4.75 | 4.47 | qfq | 9,503,900 | 45,106,707 | 1.71% |
| 2024-04-19 | 4.67 | 4.71 | 4.63 | 4.67 | 4.39 | qfq | 6,263,506 | 29,257,477 | 0.00% |
| 2024-04-18 | 4.70 | 4.74 | 4.65 | 4.67 | 4.39 | qfq | 8,234,100 | 38,621,197 | -0.85% |
| 2024-04-17 | 4.58 | 4.71 | 4.56 | 4.71 | 4.43 | qfq | 9,730,300 | 45,375,452 | 3.97% |
| 2024-04-16 | 4.71 | 4.74 | 4.52 | 4.53 | 4.26 | qfq | 13,792,100 | 63,228,720 | -4.03% |
| 2024-04-15 | 4.78 | 4.81 | 4.65 | 4.72 | 4.44 | qfq | 9,885,300 | 46,748,012 | -1.46% |
| 2024-04-12 | 4.86 | 4.89 | 4.79 | 4.79 | 4.51 | qfq | 6,621,400 | 31,986,800 | -1.64% |
| 2024-04-11 | 4.88 | 4.93 | 4.85 | 4.87 | 4.58 | qfq | 6,602,400 | 32,263,184 | -0.61% |
| 2024-04-10 | 4.95 | 4.97 | 4.87 | 4.90 | 4.61 | qfq | 7,071,300 | 34,770,910 | -1.80% |
| 2024-04-09 | 4.88 | 4.99 | 4.80 | 4.99 | 4.69 | qfq | 12,304,304 | 60,218,780 | 1.84% |
| 2024-04-08 | 5.01 | 5.01 | 4.90 | 4.90 | 4.61 | qfq | 9,172,900 | 45,319,772 | -2.39% |
| 2024-04-03 | 4.99 | 5.04 | 4.95 | 5.02 | 4.72 | qfq | 10,727,700 | 53,658,082 | 0.60% |
| 2024-04-02 | 4.99 | 5.00 | 4.93 | 4.99 | 4.69 | qfq | 6,824,715 | 33,947,927 | 0.00% |
| 2024-04-01 | 4.95 | 5.00 | 4.92 | 4.99 | 4.69 | qfq | 10,707,900 | 53,079,993 | 1.42% |
| 2024-03-29 | 4.92 | 4.93 | 4.86 | 4.92 | 4.63 | qfq | 7,107,900 | 34,779,110 | 0.20% |
| 2024-03-28 | 4.89 | 4.96 | 4.85 | 4.91 | 4.62 | qfq | 8,303,200 | 40,782,620 | 0.41% |
| 2024-03-27 | 4.94 | 5.00 | 4.89 | 4.89 | 4.60 | qfq | 8,487,200 | 42,018,429 | -1.41% |
| 2024-03-26 | 4.97 | 5.01 | 4.91 | 4.96 | 4.67 | qfq | 8,629,600 | 42,683,198 | 0.00% |
| 2024-03-25 | 5.05 | 5.08 | 4.95 | 4.96 | 4.67 | qfq | 9,063,250 | 45,532,013 | -1.78% |
| 2024-03-22 | 5.15 | 5.15 | 5.02 | 5.05 | 4.75 | qfq | 10,378,600 | 52,604,058 | -1.94% |
| 2024-03-21 | 5.17 | 5.20 | 5.12 | 5.15 | 4.84 | qfq | 8,205,830 | 42,294,029 | -0.58% |
| 2024-03-20 | 5.18 | 5.20 | 5.12 | 5.18 | 4.87 | qfq | 9,691,055 | 50,040,509 | 0.39% |
| 2024-03-19 | 5.19 | 5.19 | 5.14 | 5.16 | 4.85 | qfq | 10,122,800 | 52,333,353 | -0.39% |
| 2024-03-18 | 5.19 | 5.21 | 5.12 | 5.18 | 4.87 | qfq | 14,560,500 | 75,050,649 | -0.19% |
| 2024-03-15 | 5.10 | 5.20 | 5.10 | 5.19 | 4.88 | qfq | 10,420,300 | 53,600,374 | 0.97% |
| 2024-03-14 | 5.11 | 5.21 | 5.09 | 5.14 | 4.84 | qfq | 20,756,600 | 107,260,395 | 1.38% |
| 2024-03-13 | 5.11 | 5.12 | 5.03 | 5.07 | 4.77 | qfq | 8,174,800 | 41,439,683 | -0.59% |
| 2024-03-12 | 5.03 | 5.12 | 5.01 | 5.10 | 4.80 | qfq | 12,195,400 | 62,073,853 | 1.39% |
| 2024-03-11 | 4.97 | 5.03 | 4.97 | 5.03 | 4.73 | qfq | 9,477,410 | 47,379,826 | 0.80% |
| 2024-03-08 | 4.99 | 5.02 | 4.95 | 4.99 | 4.69 | qfq | 7,397,500 | 36,837,466 | 0.60% |
| 2024-03-07 | 5.02 | 5.06 | 4.96 | 4.96 | 4.67 | qfq | 11,543,200 | 57,767,359 | -1.59% |
| 2024-03-06 | 5.05 | 5.09 | 5.01 | 5.04 | 4.74 | qfq | 10,197,300 | 51,489,094 | -0.40% |
| 2024-03-05 | 5.14 | 5.14 | 5.04 | 5.06 | 4.76 | qfq | 10,783,200 | 54,668,002 | -1.75% |
| 2024-03-04 | 5.08 | 5.17 | 5.06 | 5.15 | 4.84 | qfq | 13,092,600 | 66,965,677 | 1.18% |
| 2024-03-01 | 5.14 | 5.16 | 5.03 | 5.09 | 4.79 | qfq | 9,180,100 | 46,677,647 | -0.78% |
| 2024-02-29 | 5.00 | 5.13 | 4.99 | 5.13 | 4.83 | qfq | 12,007,700 | 60,941,521 | 2.81% |
| 2024-02-28 | 5.16 | 5.32 | 4.99 | 4.99 | 4.69 | qfq | 18,673,404 | 96,553,231 | -3.48% |
| 2024-02-27 | 5.04 | 5.17 | 5.01 | 5.17 | 4.86 | qfq | 11,472,954 | 58,453,595 | 2.17% |
| 2024-02-26 | 5.02 | 5.12 | 4.96 | 5.06 | 4.76 | qfq | 15,334,308 | 77,221,843 | 1.00% |
| 2024-02-23 | 5.03 | 5.04 | 4.93 | 5.01 | 4.71 | qfq | 13,111,508 | 65,343,515 | -0.60% |
| 2024-02-22 | 5.01 | 5.07 | 4.98 | 5.04 | 4.74 | qfq | 14,613,660 | 73,213,554 | 0.60% |
| 2024-02-21 | 5.04 | 5.14 | 4.96 | 5.01 | 4.71 | qfq | 12,395,816 | 62,657,933 | -0.99% |
| 2024-02-20 | 4.95 | 5.09 | 4.92 | 5.06 | 4.76 | qfq | 12,088,895 | 60,847,933 | 1.40% |
| 2024-02-19 | 4.98 | 5.04 | 4.92 | 4.99 | 4.69 | qfq | 16,227,470 | 80,753,918 | 1.22% |
| 2024-02-08 | 4.70 | 5.00 | 4.69 | 4.93 | 4.64 | qfq | 23,308,795 | 113,640,105 | 3.79% |
| 2024-02-07 | 4.82 | 5.00 | 4.61 | 4.75 | 4.47 | qfq | 33,843,335 | 162,050,047 | -1.66% |
| 2024-02-06 | 4.44 | 4.84 | 4.32 | 4.83 | 4.54 | qfq | 20,680,800 | 95,413,605 | 9.77% |
| 2024-02-05 | 4.59 | 4.60 | 4.20 | 4.40 | 4.14 | qfq | 18,230,900 | 80,324,491 | -4.76% |
| 2024-02-02 | 4.88 | 4.96 | 4.40 | 4.62 | 4.35 | qfq | 16,045,700 | 75,356,161 | -5.13% |
| 2024-02-01 | 4.88 | 5.05 | 4.83 | 4.87 | 4.58 | qfq | 11,905,500 | 58,508,587 | -0.61% |
| 2024-01-31 | 5.12 | 5.12 | 4.87 | 4.90 | 4.61 | qfq | 11,942,500 | 59,399,927 | -4.11% |
| 2024-01-30 | 5.27 | 5.27 | 5.10 | 5.11 | 4.81 | qfq | 7,034,300 | 36,568,385 | -3.22% |
| 2024-01-29 | 5.39 | 5.44 | 5.23 | 5.28 | 4.97 | qfq | 9,646,067 | 51,163,097 | -1.49% |
| 2024-01-26 | 5.32 | 5.48 | 5.26 | 5.36 | 5.04 | qfq | 10,274,100 | 55,352,791 | 0.94% |
| 2024-01-25 | 5.20 | 5.34 | 5.16 | 5.31 | 5.00 | qfq | 9,638,000 | 50,843,715 | 2.71% |
| 2024-01-24 | 5.15 | 5.29 | 4.98 | 5.17 | 4.86 | qfq | 13,872,508 | 70,978,502 | 0.98% |
| 2024-01-23 | 5.18 | 5.24 | 5.02 | 5.12 | 4.82 | qfq | 16,475,000 | 83,939,008 | -1.54% |
| 2024-01-22 | 5.48 | 5.48 | 5.17 | 5.20 | 4.89 | qfq | 16,946,700 | 89,886,792 | -5.28% |
| 2024-01-19 | 5.61 | 5.62 | 5.49 | 5.49 | 5.16 | qfq | 7,433,600 | 41,247,298 | -2.66% |
| 2024-01-18 | 5.67 | 5.67 | 5.46 | 5.64 | 5.31 | qfq | 17,729,700 | 98,527,415 | -0.88% |
| 2024-01-17 | 5.71 | 5.82 | 5.68 | 5.69 | 5.35 | qfq | 13,115,800 | 75,465,066 | -0.35% |
| 2024-01-16 | 5.71 | 5.75 | 5.65 | 5.71 | 5.37 | qfq | 10,446,000 | 59,468,934 | 0.18% |
| 2024-01-15 | 5.70 | 5.79 | 5.65 | 5.70 | 5.36 | qfq | 11,131,400 | 63,640,043 | -0.18% |
| 2024-01-12 | 5.95 | 5.96 | 5.70 | 5.71 | 5.37 | qfq | 15,832,600 | 92,150,308 | -3.55% |
| 2024-01-11 | 5.83 | 5.98 | 5.81 | 5.92 | 5.57 | qfq | 12,533,000 | 73,808,296 | 1.54% |
| 2024-01-10 | 5.85 | 5.94 | 5.79 | 5.83 | 5.48 | qfq | 11,228,300 | 65,965,922 | -0.68% |
| 2024-01-09 | 5.92 | 6.01 | 5.83 | 5.87 | 5.52 | qfq | 10,957,000 | 64,884,468 | -0.84% |
| 2024-01-08 | 5.93 | 5.96 | 5.78 | 5.92 | 5.57 | qfq | 17,374,867 | 102,286,216 | -0.17% |
| 2024-01-05 | 6.00 | 6.06 | 5.83 | 5.93 | 5.58 | qfq | 22,282,000 | 133,037,156 | -1.17% |
| 2024-01-04 | 5.99 | 6.01 | 5.88 | 6.00 | 5.64 | qfq | 15,579,700 | 92,668,575 | 1.52% |
| 2024-01-03 | 5.96 | 6.06 | 5.86 | 5.91 | 5.56 | qfq | 15,640,167 | 92,887,533 | -0.84% |
| 2024-01-02 | 5.86 | 6.03 | 5.84 | 5.96 | 5.61 | qfq | 14,223,200 | 84,538,079 | 1.36% |
| 2023-12-29 | 5.75 | 5.92 | 5.75 | 5.88 | 5.53 | qfq | 13,297,500 | 77,890,156 | 2.26% |
| 2023-12-28 | 5.72 | 5.77 | 5.60 | 5.75 | 5.41 | qfq | 14,042,200 | 80,179,100 | 0.35% |
| 2023-12-27 | 5.69 | 5.75 | 5.60 | 5.73 | 5.39 | qfq | 11,964,200 | 67,985,508 | 0.00% |
| 2023-12-26 | 5.75 | 5.98 | 5.67 | 5.73 | 5.39 | qfq | 12,625,600 | 73,193,138 | -0.87% |
| 2023-12-25 | 5.59 | 5.79 | 5.59 | 5.78 | 5.44 | qfq | 12,343,620 | 70,919,029 | 1.94% |
| 2023-12-22 | 5.74 | 5.74 | 5.61 | 5.67 | 5.33 | qfq | 15,091,000 | 85,805,375 | -0.87% |
| 2023-12-21 | 5.79 | 5.80 | 5.62 | 5.72 | 5.38 | qfq | 24,779,000 | 141,512,942 | -1.89% |
| 2023-12-20 | 5.94 | 6.05 | 5.81 | 5.83 | 5.48 | qfq | 18,009,056 | 106,486,003 | -1.35% |
| 2023-12-19 | 6.00 | 6.00 | 5.84 | 5.91 | 5.56 | qfq | 18,991,120 | 111,875,107 | -0.51% |
| 2023-12-18 | 5.93 | 6.06 | 5.85 | 5.94 | 5.59 | qfq | 31,362,208 | 187,134,719 | 0.85% |
| 2023-12-15 | 6.02 | 6.17 | 5.89 | 5.89 | 5.54 | qfq | 32,620,800 | 193,917,039 | -3.60% |
| 2023-12-14 | 6.10 | 6.32 | 6.04 | 6.11 | 5.75 | qfq | 60,939,847 | 375,894,102 | -0.81% |
| 2023-12-13 | 5.79 | 6.34 | 5.78 | 6.16 | 5.79 | qfq | 96,962,658 | 595,055,109 | 6.94% |
| 2023-12-12 | 5.77 | 6.00 | 5.75 | 5.76 | 5.42 | qfq | 25,977,102 | 151,417,692 | -0.35% |
| 2023-12-11 | 5.60 | 5.81 | 5.53 | 5.78 | 5.44 | qfq | 25,414,130 | 144,648,776 | 3.21% |
| 2023-12-08 | 5.63 | 5.67 | 5.57 | 5.60 | 5.27 | qfq | 13,431,343 | 75,419,333 | -0.71% |
| 2023-12-07 | 5.67 | 5.68 | 5.58 | 5.64 | 5.31 | qfq | 11,276,200 | 63,428,118 | -0.70% |
| 2023-12-06 | 5.64 | 5.71 | 5.52 | 5.68 | 5.34 | qfq | 17,896,300 | 100,620,137 | 0.35% |
| 2023-12-05 | 5.72 | 5.77 | 5.64 | 5.66 | 5.32 | qfq | 21,686,609 | 123,550,038 | -1.74% |
| 2023-12-04 | 5.59 | 5.86 | 5.55 | 5.76 | 5.42 | qfq | 40,852,008 | 234,502,756 | 3.04% |
| 2023-12-01 | 5.57 | 5.64 | 5.56 | 5.59 | 5.26 | qfq | 7,050,908 | 39,458,298 | -0.36% |
| 2023-11-30 | 5.58 | 5.61 | 5.53 | 5.61 | 5.28 | qfq | 9,205,500 | 51,266,248 | 1.08% |
| 2023-11-29 | 5.60 | 5.62 | 5.55 | 5.55 | 5.22 | qfq | 7,744,000 | 43,237,232 | -1.25% |
| 2023-11-28 | 5.56 | 5.66 | 5.50 | 5.62 | 5.29 | qfq | 10,530,300 | 58,884,617 | 0.72% |
| 2023-11-27 | 5.65 | 5.69 | 5.56 | 5.58 | 5.25 | qfq | 14,127,300 | 79,366,017 | -1.24% |
| 2023-11-24 | 5.62 | 5.68 | 5.58 | 5.65 | 5.32 | qfq | 14,684,300 | 82,769,937 | 0.71% |
| 2023-11-23 | 5.54 | 5.65 | 5.53 | 5.61 | 5.28 | qfq | 14,540,600 | 81,556,397 | 1.45% |
| 2023-11-22 | 5.54 | 5.58 | 5.51 | 5.53 | 5.20 | qfq | 11,505,400 | 63,757,070 | -0.36% |
| 2023-11-21 | 5.56 | 5.60 | 5.52 | 5.55 | 5.22 | qfq | 12,379,800 | 68,818,613 | 0.00% |
| 2023-11-20 | 5.50 | 5.59 | 5.50 | 5.55 | 5.22 | qfq | 13,362,510 | 74,259,809 | 0.73% |
| 2023-11-17 | 5.48 | 5.52 | 5.43 | 5.51 | 5.18 | qfq | 12,556,100 | 68,791,379 | 0.73% |
| 2023-11-16 | 5.49 | 5.56 | 5.46 | 5.47 | 5.15 | qfq | 12,329,300 | 67,758,269 | -0.73% |
| 2023-11-15 | 5.55 | 5.62 | 5.49 | 5.51 | 5.18 | qfq | 20,062,804 | 110,800,606 | -0.72% |
| 2023-11-14 | 5.58 | 5.63 | 5.52 | 5.55 | 5.22 | qfq | 19,041,304 | 105,931,456 | -0.72% |
| 2023-11-13 | 5.68 | 5.73 | 5.54 | 5.59 | 5.26 | qfq | 32,858,600 | 183,510,740 | -1.58% |
| 2023-11-10 | 5.49 | 5.89 | 5.49 | 5.68 | 5.34 | qfq | 58,167,001 | 332,072,458 | 3.46% |
| 2023-11-09 | 5.55 | 5.65 | 5.47 | 5.49 | 5.16 | qfq | 24,870,400 | 137,689,709 | -2.14% |
| 2023-11-08 | 5.40 | 5.72 | 5.36 | 5.61 | 5.28 | qfq | 38,017,200 | 211,609,223 | 4.66% |
| 2023-11-07 | 5.37 | 5.42 | 5.35 | 5.36 | 5.04 | qfq | 7,760,700 | 41,808,427 | -0.56% |
| 2023-11-06 | 5.34 | 5.43 | 5.34 | 5.39 | 5.07 | qfq | 12,658,800 | 68,313,928 | 1.13% |
| 2023-11-03 | 5.36 | 5.40 | 5.32 | 5.33 | 5.01 | qfq | 10,285,200 | 55,081,583 | -0.74% |
| 2023-11-02 | 5.41 | 5.44 | 5.36 | 5.37 | 5.05 | qfq | 10,528,100 | 56,736,123 | -0.92% |
| 2023-11-01 | 5.38 | 5.45 | 5.33 | 5.42 | 5.10 | qfq | 14,995,798 | 80,764,361 | 0.37% |
| 2023-10-31 | 5.37 | 5.45 | 5.36 | 5.40 | 5.08 | qfq | 16,406,014 | 88,740,822 | 0.56% |
| 2023-10-30 | 5.32 | 5.45 | 5.29 | 5.37 | 5.05 | qfq | 20,714,488 | 111,630,040 | 0.37% |
| 2023-10-27 | 5.04 | 5.36 | 5.01 | 5.35 | 5.03 | qfq | 26,690,200 | 140,157,169 | 5.73% |
| 2023-10-26 | 4.96 | 5.08 | 4.91 | 5.06 | 4.76 | qfq | 12,888,420 | 64,652,909 | 2.43% |
| 2023-10-25 | 4.90 | 5.02 | 4.88 | 4.94 | 4.65 | qfq | 13,272,100 | 65,832,076 | 1.86% |
| 2023-10-24 | 4.75 | 4.87 | 4.68 | 4.85 | 4.56 | qfq | 10,681,700 | 51,185,641 | 2.32% |
| 2023-10-23 | 4.84 | 4.84 | 4.70 | 4.74 | 4.46 | qfq | 9,064,108 | 43,185,223 | -2.27% |
| 2023-10-20 | 4.98 | 5.00 | 4.84 | 4.85 | 4.56 | qfq | 15,415,520 | 75,423,903 | -2.81% |
| 2023-10-19 | 5.11 | 5.12 | 4.98 | 4.99 | 4.69 | qfq | 10,849,600 | 54,574,063 | -2.35% |
| 2023-10-18 | 5.23 | 5.23 | 5.11 | 5.11 | 4.81 | qfq | 8,732,853 | 44,924,143 | -2.48% |
| 2023-10-17 | 5.31 | 5.31 | 5.18 | 5.24 | 4.93 | qfq | 10,085,700 | 52,618,902 | -1.13% |
| 2023-10-16 | 5.34 | 5.40 | 5.25 | 5.30 | 4.99 | qfq | 11,059,300 | 58,736,245 | -0.75% |
| 2023-10-13 | 5.27 | 5.38 | 5.25 | 5.34 | 5.02 | qfq | 15,216,400 | 81,239,578 | 0.56% |
| 2023-10-12 | 5.30 | 5.37 | 5.25 | 5.31 | 5.00 | qfq | 16,964,700 | 90,104,864 | 2.12% |
| 2023-10-11 | 5.16 | 5.28 | 5.15 | 5.20 | 4.89 | qfq | 8,805,000 | 46,087,306 | 0.78% |
| 2023-10-10 | 5.23 | 5.25 | 5.15 | 5.16 | 4.85 | qfq | 7,565,600 | 39,178,158 | -1.34% |
| 2023-10-09 | 5.22 | 5.24 | 5.16 | 5.23 | 4.92 | qfq | 7,864,800 | 40,952,725 | 0.19% |
| 2023-09-28 | 5.24 | 5.27 | 5.21 | 5.22 | 4.91 | qfq | 8,343,600 | 43,694,361 | -0.38% |
| 2023-09-27 | 5.15 | 5.25 | 5.15 | 5.24 | 4.93 | qfq | 10,433,570 | 54,498,573 | 1.35% |
| 2023-09-26 | 5.17 | 5.20 | 5.15 | 5.17 | 4.86 | qfq | 7,655,400 | 39,623,434 | -0.19% |
| 2023-09-25 | 5.11 | 5.20 | 5.08 | 5.18 | 4.87 | qfq | 13,506,200 | 69,832,628 | 1.37% |
| 2023-09-22 | 5.10 | 5.12 | 5.02 | 5.11 | 4.81 | qfq | 8,609,000 | 43,593,639 | 0.79% |
| 2023-09-21 | 5.11 | 5.12 | 5.06 | 5.07 | 4.77 | qfq | 5,762,000 | 29,290,258 | -0.78% |
| 2023-09-20 | 5.11 | 5.15 | 5.08 | 5.11 | 4.81 | qfq | 6,426,200 | 32,910,988 | 0.00% |
| 2023-09-19 | 5.11 | 5.16 | 5.07 | 5.11 | 4.81 | qfq | 8,395,100 | 42,943,953 | 0.20% |
| 2023-09-18 | 5.11 | 5.12 | 5.06 | 5.10 | 4.80 | qfq | 7,896,200 | 40,179,192 | 0.00% |
| 2023-09-15 | 5.00 | 5.11 | 4.99 | 5.10 | 4.80 | qfq | 16,775,004 | 85,172,340 | 2.00% |
| 2023-09-14 | 5.00 | 5.04 | 4.97 | 5.00 | 4.70 | qfq | 7,798,300 | 39,006,402 | 0.20% |
| 2023-09-13 | 5.11 | 5.11 | 4.97 | 4.99 | 4.69 | qfq | 10,470,900 | 52,536,115 | -2.35% |
| 2023-09-12 | 5.03 | 5.13 | 5.01 | 5.11 | 4.81 | qfq | 16,121,000 | 82,085,770 | 1.79% |
| 2023-09-11 | 4.92 | 5.08 | 4.92 | 5.02 | 4.72 | qfq | 13,106,400 | 65,948,947 | 1.83% |
| 2023-09-08 | 4.93 | 4.96 | 4.92 | 4.93 | 4.64 | qfq | 3,518,422 | 17,377,632 | 0.00% |
| 2023-09-07 | 5.00 | 5.01 | 4.92 | 4.93 | 4.64 | qfq | 6,681,000 | 33,130,189 | -1.79% |
| 2023-09-06 | 5.02 | 5.03 | 4.98 | 5.02 | 4.72 | qfq | 4,231,920 | 21,194,621 | -0.20% |
| 2023-09-05 | 5.06 | 5.07 | 5.01 | 5.03 | 4.73 | qfq | 4,867,800 | 24,505,137 | -0.59% |
| 2023-09-04 | 5.05 | 5.06 | 5.02 | 5.06 | 4.76 | qfq | 4,859,220 | 24,513,081 | 0.60% |
| 2023-09-01 | 5.06 | 5.09 | 5.01 | 5.03 | 4.73 | qfq | 4,322,622 | 21,749,833 | -0.79% |
| 2023-08-31 | 5.02 | 5.09 | 4.97 | 5.07 | 4.77 | qfq | 7,804,747 | 39,363,990 | 0.80% |
| 2023-08-30 | 5.04 | 5.09 | 5.01 | 5.03 | 4.73 | qfq | 5,094,200 | 25,706,563 | -0.40% |
| 2023-08-29 | 4.93 | 5.06 | 4.93 | 5.05 | 4.75 | qfq | 7,213,408 | 36,197,685 | 1.81% |
| 2023-08-28 | 5.15 | 5.15 | 4.93 | 4.96 | 4.67 | qfq | 9,495,020 | 47,796,975 | 0.61% |
| 2023-08-25 | 4.92 | 5.00 | 4.90 | 4.93 | 4.64 | qfq | 6,006,086 | 29,759,131 | -0.40% |
| 2023-08-24 | 5.01 | 5.04 | 4.93 | 4.95 | 4.66 | qfq | 7,207,400 | 35,849,491 | -1.59% |
| 2023-08-23 | 5.07 | 5.08 | 5.02 | 5.03 | 4.73 | qfq | 4,749,320 | 23,941,671 | -0.40% |
| 2023-08-22 | 5.09 | 5.11 | 5.01 | 5.05 | 4.75 | qfq | 8,097,700 | 40,804,591 | -0.59% |
| 2023-08-21 | 5.14 | 5.16 | 5.07 | 5.08 | 4.78 | qfq | 6,766,100 | 34,580,498 | -0.78% |
| 2023-08-18 | 5.25 | 5.26 | 5.11 | 5.12 | 4.82 | qfq | 14,646,816 | 75,779,536 | -2.85% |
| 2023-08-17 | 5.30 | 5.35 | 5.22 | 5.27 | 4.96 | qfq | 11,401,100 | 60,039,086 | -0.57% |
| 2023-08-16 | 5.29 | 5.40 | 5.27 | 5.30 | 4.99 | qfq | 15,172,800 | 80,948,682 | -0.19% |
| 2023-08-15 | 5.25 | 5.32 | 5.19 | 5.31 | 5.00 | qfq | 13,978,200 | 73,624,489 | 0.95% |
| 2023-08-14 | 5.30 | 5.39 | 5.18 | 5.26 | 4.95 | qfq | 14,802,100 | 77,700,869 | -1.50% |
| 2023-08-11 | 5.27 | 5.40 | 5.25 | 5.34 | 5.02 | qfq | 22,985,400 | 122,950,908 | 1.71% |
| 2023-08-10 | 5.28 | 5.31 | 5.23 | 5.25 | 4.94 | qfq | 7,715,950 | 40,622,227 | -0.57% |
| 2023-08-09 | 5.21 | 5.30 | 5.17 | 5.28 | 4.97 | qfq | 13,787,190 | 72,584,604 | 1.34% |
| 2023-08-08 | 5.16 | 5.25 | 5.11 | 5.21 | 4.90 | qfq | 9,229,200 | 47,881,951 | 0.77% |
| 2023-08-07 | 5.26 | 5.26 | 5.15 | 5.17 | 4.86 | qfq | 11,496,100 | 59,514,360 | -1.71% |
| 2023-08-04 | 5.28 | 5.31 | 5.25 | 5.26 | 4.95 | qfq | 7,243,600 | 38,235,954 | -0.38% |
| 2023-08-03 | 5.16 | 5.31 | 5.16 | 5.28 | 4.97 | qfq | 12,743,718 | 67,108,131 | 1.93% |
| 2023-08-02 | 5.23 | 5.25 | 5.18 | 5.18 | 4.87 | qfq | 8,473,884 | 44,115,469 | -1.33% |
| 2023-08-01 | 5.29 | 5.30 | 5.23 | 5.25 | 4.94 | qfq | 7,646,800 | 40,231,120 | -0.76% |
| 2023-07-31 | 5.30 | 5.33 | 5.28 | 5.29 | 4.98 | qfq | 9,957,401 | 52,771,237 | -0.19% |
| 2023-07-28 | 5.24 | 5.30 | 5.21 | 5.30 | 4.99 | qfq | 7,953,700 | 41,908,055 | 0.76% |
| 2023-07-27 | 5.27 | 5.30 | 5.23 | 5.26 | 4.95 | qfq | 6,001,176 | 31,609,847 | -0.19% |
| 2023-07-26 | 5.20 | 5.28 | 5.20 | 5.27 | 4.96 | qfq | 8,483,200 | 44,582,434 | 0.96% |
| 2023-07-25 | 5.15 | 5.24 | 5.14 | 5.22 | 4.91 | qfq | 12,632,888 | 65,797,386 | 1.75% |
| 2023-07-24 | 5.23 | 5.25 | 5.12 | 5.13 | 4.83 | qfq | 19,975,500 | 103,168,941 | -3.75% |
| 2023-07-21 | 5.29 | 5.35 | 5.27 | 5.33 | 5.01 | qfq | 8,441,308 | 44,898,474 | 0.76% |
| 2023-07-20 | 5.27 | 5.33 | 5.25 | 5.29 | 4.98 | qfq | 8,232,268 | 43,585,126 | 0.57% |
| 2023-07-19 | 5.25 | 5.28 | 5.23 | 5.26 | 4.95 | qfq | 4,148,226 | 21,812,423 | 0.19% |
| 2023-07-18 | 5.25 | 5.27 | 5.19 | 5.25 | 4.94 | qfq | 4,464,927 | 23,359,119 | 0.19% |