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
恒大高新002591.SZ
最近收盘价5.672026-07-17
最近交易日2026-07-17
成交量（股）16,144,200
成交额（元）94,069,320
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.02 | 6.11 | 5.54 | 5.67 | 5.67 | qfq | 16,144,200 | 94,069,320 | -5.66% |
| 2026-07-16 | 5.96 | 6.12 | 5.89 | 6.01 | 6.01 | qfq | 13,902,300 | 83,951,739 | -0.33% |
| 2026-07-15 | 5.94 | 6.10 | 5.77 | 6.03 | 6.03 | qfq | 14,232,100 | 84,902,060 | -1.79% |
| 2026-07-14 | 5.95 | 6.15 | 5.82 | 6.14 | 6.14 | qfq | 11,856,700 | 71,394,084 | 2.68% |
| 2026-07-13 | 6.17 | 6.30 | 5.96 | 5.98 | 5.98 | qfq | 15,954,200 | 97,153,174 | -3.24% |
| 2026-07-10 | 6.13 | 6.35 | 6.03 | 6.18 | 6.18 | qfq | 14,670,100 | 91,433,049 | 0.82% |
| 2026-07-09 | 6.21 | 6.29 | 5.90 | 6.13 | 6.13 | qfq | 16,482,901 | 100,703,974 | -1.76% |
| 2026-07-08 | 6.16 | 6.50 | 6.05 | 6.24 | 6.24 | qfq | 17,239,400 | 107,339,492 | 1.30% |
| 2026-07-07 | 6.37 | 6.42 | 6.11 | 6.16 | 6.16 | qfq | 11,774,500 | 73,322,866 | -4.05% |
| 2026-07-06 | 6.37 | 6.65 | 6.35 | 6.42 | 6.42 | qfq | 15,644,800 | 101,401,755 | 1.10% |
| 2026-07-03 | 6.36 | 6.45 | 6.24 | 6.35 | 6.35 | qfq | 11,363,156 | 72,260,558 | 1.76% |
| 2026-07-02 | 6.27 | 6.53 | 6.20 | 6.24 | 6.24 | qfq | 14,448,556 | 91,697,827 | -1.27% |
| 2026-07-01 | 6.18 | 6.46 | 6.06 | 6.32 | 6.32 | qfq | 14,011,200 | 87,982,656 | 3.27% |
| 2026-06-30 | 6.14 | 6.35 | 6.05 | 6.12 | 6.12 | qfq | 15,534,000 | 96,080,280 | -0.33% |
| 2026-06-29 | 6.32 | 6.39 | 6.02 | 6.14 | 6.14 | qfq | 15,142,699 | 93,095,287 | -3.00% |
| 2026-06-26 | 6.45 | 6.56 | 6.24 | 6.33 | 6.33 | qfq | 10,479,000 | 66,848,750 | -2.31% |
| 2026-06-25 | 6.72 | 6.73 | 6.43 | 6.48 | 6.48 | qfq | 9,884,058 | 64,473,408 | -3.71% |
| 2026-06-24 | 6.92 | 7.04 | 6.59 | 6.73 | 6.73 | qfq | 9,743,500 | 65,688,813 | -3.86% |
| 2026-06-23 | 6.95 | 7.11 | 6.87 | 7.00 | 7.00 | qfq | 9,698,650 | 68,107,516 | 0.72% |
| 2026-06-22 | 6.99 | 6.99 | 6.65 | 6.95 | 6.95 | qfq | 10,310,000 | 70,037,293 | 0.43% |
| 2026-06-18 | 7.00 | 7.09 | 6.81 | 6.92 | 6.92 | qfq | 9,321,500 | 64,607,520 | -1.70% |
| 2026-06-17 | 7.17 | 7.22 | 6.99 | 7.04 | 7.04 | qfq | 11,205,497 | 78,742,909 | -2.22% |
| 2026-06-16 | 7.16 | 7.35 | 6.99 | 7.20 | 7.20 | qfq | 9,864,900 | 70,478,830 | 1.41% |
| 2026-06-15 | 7.23 | 7.48 | 7.07 | 7.10 | 7.10 | qfq | 11,350,700 | 82,423,684 | -1.25% |
| 2026-06-12 | 7.26 | 7.35 | 7.05 | 7.19 | 7.19 | qfq | 9,580,200 | 69,085,149 | 0.84% |
| 2026-06-11 | 7.15 | 7.29 | 6.99 | 7.13 | 7.13 | qfq | 7,670,200 | 54,619,920 | -2.06% |
| 2026-06-10 | 7.30 | 7.39 | 7.07 | 7.28 | 7.28 | qfq | 9,286,600 | 67,053,666 | -1.75% |
| 2026-06-09 | 7.32 | 7.50 | 7.22 | 7.41 | 7.41 | qfq | 10,356,400 | 76,314,112 | 1.65% |
| 2026-06-08 | 7.31 | 7.72 | 7.17 | 7.29 | 7.29 | qfq | 13,687,100 | 101,474,615 | -3.95% |
| 2026-06-05 | 7.56 | 7.74 | 7.35 | 7.59 | 7.59 | qfq | 11,333,000 | 85,506,839 | -0.52% |
| 2026-06-04 | 7.70 | 7.86 | 7.50 | 7.63 | 7.63 | qfq | 10,412,200 | 79,575,756 | -1.80% |
| 2026-06-03 | 7.74 | 7.95 | 7.59 | 7.77 | 7.77 | qfq | 10,506,900 | 81,425,663 | 0.39% |
| 2026-06-02 | 7.89 | 7.95 | 7.64 | 7.74 | 7.74 | qfq | 12,135,200 | 93,837,080 | -2.27% |
| 2026-06-01 | 7.80 | 8.04 | 7.60 | 7.92 | 7.92 | qfq | 14,193,600 | 112,281,043 | 1.41% |
| 2026-05-29 | 8.51 | 8.52 | 7.73 | 7.81 | 7.81 | qfq | 17,763,286 | 143,116,015 | -6.13% |
| 2026-05-28 | 7.91 | 8.45 | 7.75 | 8.32 | 8.32 | qfq | 29,890,186 | 245,417,971 | 5.32% |
| 2026-05-27 | 8.05 | 8.23 | 7.81 | 7.90 | 7.90 | qfq | 15,573,900 | 123,736,303 | -2.23% |
| 2026-05-26 | 8.37 | 8.45 | 7.56 | 8.08 | 8.08 | qfq | 20,361,000 | 164,534,659 | -3.81% |
| 2026-05-25 | 8.70 | 9.50 | 8.30 | 8.40 | 8.40 | qfq | 19,514,200 | 166,094,803 | -2.78% |
| 2026-05-22 | 8.57 | 8.75 | 8.31 | 8.64 | 8.64 | qfq | 17,949,682 | 154,323,640 | 2.01% |
| 2026-05-21 | 9.10 | 9.11 | 8.43 | 8.47 | 8.47 | qfq | 15,946,800 | 139,645,243 | -5.99% |
| 2026-05-20 | 8.97 | 9.07 | 8.81 | 9.01 | 9.01 | qfq | 16,649,330 | 148,968,523 | 0.56% |
| 2026-05-19 | 9.05 | 9.13 | 8.85 | 8.96 | 8.96 | qfq | 17,577,900 | 157,672,672 | -1.75% |
| 2026-05-18 | 8.99 | 9.14 | 8.79 | 9.12 | 9.12 | qfq | 20,351,482 | 183,558,187 | 1.90% |
| 2026-05-15 | 9.04 | 9.21 | 8.84 | 8.95 | 8.95 | qfq | 20,553,604 | 186,106,622 | -1.32% |
| 2026-05-14 | 9.00 | 9.40 | 9.00 | 9.07 | 9.07 | qfq | 25,499,488 | 235,100,088 | 0.55% |
| 2026-05-13 | 8.98 | 9.34 | 8.88 | 9.02 | 9.02 | qfq | 29,951,985 | 270,045,726 | -0.22% |
| 2026-05-12 | 9.12 | 9.41 | 8.93 | 9.04 | 9.04 | qfq | 40,893,214 | 373,170,387 | 0.56% |
| 2026-05-11 | 8.72 | 9.15 | 8.72 | 8.99 | 8.99 | qfq | 43,905,707 | 392,025,029 | 2.63% |
| 2026-05-08 | 8.91 | 9.24 | 8.71 | 8.76 | 8.76 | qfq | 77,046,109 | 686,963,483 | 0.00% |
| 2026-05-07 | 7.99 | 8.76 | 7.99 | 8.76 | 8.76 | qfq | 62,334,099 | 528,521,687 | 10.05% |
| 2026-05-06 | 8.27 | 8.27 | 7.83 | 7.96 | 7.96 | qfq | 67,693,900 | 541,276,236 | -4.78% |
| 2026-04-30 | 8.36 | 8.36 | 8.06 | 8.36 | 8.36 | qfq | 21,497,900 | 179,404,819 | 10.00% |
| 2026-04-29 | 7.25 | 7.65 | 7.20 | 7.60 | 7.60 | qfq | 12,218,587 | 91,838,266 | 3.83% |
| 2026-04-28 | 7.25 | 7.36 | 7.15 | 7.32 | 7.32 | qfq | 13,298,002 | 96,741,485 | 1.81% |
| 2026-04-27 | 7.07 | 7.21 | 6.87 | 7.19 | 7.19 | qfq | 13,029,900 | 91,874,400 | 1.55% |
| 2026-04-24 | 6.83 | 7.12 | 6.80 | 7.08 | 7.08 | qfq | 11,212,300 | 78,518,448 | 3.51% |
| 2026-04-23 | 6.88 | 6.91 | 6.77 | 6.84 | 6.84 | qfq | 7,573,600 | 51,742,620 | -0.87% |
| 2026-04-22 | 6.99 | 7.08 | 6.85 | 6.90 | 6.90 | qfq | 9,059,479 | 62,864,091 | -0.58% |
| 2026-04-21 | 6.86 | 6.97 | 6.83 | 6.94 | 6.94 | qfq | 6,444,900 | 44,560,398 | 0.73% |
| 2026-04-20 | 6.85 | 6.96 | 6.81 | 6.89 | 6.89 | qfq | 5,657,000 | 38,942,253 | 0.44% |
| 2026-04-17 | 7.02 | 7.02 | 6.78 | 6.86 | 6.86 | qfq | 7,487,300 | 51,355,754 | -0.87% |
| 2026-04-16 | 6.72 | 6.95 | 6.60 | 6.92 | 6.92 | qfq | 7,549,827 | 51,544,941 | 3.59% |
| 2026-04-15 | 6.85 | 6.86 | 6.65 | 6.68 | 6.68 | qfq | 6,514,000 | 43,971,124 | -1.47% |
| 2026-04-14 | 6.91 | 6.92 | 6.66 | 6.78 | 6.78 | qfq | 8,116,000 | 55,016,368 | -0.29% |
| 2026-04-13 | 6.70 | 6.83 | 6.65 | 6.80 | 6.80 | qfq | 8,213,300 | 55,427,910 | 0.15% |
| 2026-04-10 | 6.84 | 6.94 | 6.75 | 6.79 | 6.79 | qfq | 8,922,500 | 61,063,913 | 0.15% |
| 2026-04-09 | 7.04 | 7.05 | 6.73 | 6.78 | 6.78 | qfq | 11,742,900 | 80,207,033 | -3.69% |
| 2026-04-08 | 6.80 | 7.05 | 6.68 | 7.04 | 7.04 | qfq | 12,822,500 | 89,031,859 | 6.51% |
| 2026-04-07 | 6.42 | 6.64 | 6.35 | 6.61 | 6.61 | qfq | 12,375,900 | 80,744,008 | 3.93% |
| 2026-04-03 | 6.83 | 6.85 | 6.32 | 6.36 | 6.36 | qfq | 11,170,600 | 72,140,208 | -6.61% |
| 2026-04-02 | 7.01 | 7.02 | 6.66 | 6.81 | 6.81 | qfq | 10,477,400 | 71,275,087 | -2.58% |
| 2026-04-01 | 7.15 | 7.16 | 6.88 | 6.99 | 6.99 | qfq | 10,187,000 | 71,363,972 | -0.29% |
| 2026-03-31 | 7.21 | 7.26 | 6.98 | 7.01 | 7.01 | qfq | 9,226,987 | 65,785,486 | -2.77% |
| 2026-03-30 | 7.01 | 7.22 | 6.97 | 7.21 | 7.21 | qfq | 9,327,400 | 66,269,814 | 1.55% |
| 2026-03-27 | 6.79 | 7.14 | 6.79 | 7.10 | 7.10 | qfq | 7,795,700 | 54,760,687 | 2.45% |
| 2026-03-26 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | qfq | 8,795,500 | 61,391,486 | -1.84% |
| 2026-03-25 | 6.88 | 7.16 | 6.88 | 7.06 | 7.06 | qfq | 12,636,240 | 89,097,975 | 3.07% |
| 2026-03-24 | 6.50 | 6.88 | 6.36 | 6.85 | 6.85 | qfq | 18,873,384 | 125,910,783 | 7.87% |
| 2026-03-23 | 6.62 | 6.74 | 6.25 | 6.35 | 6.35 | qfq | 18,606,800 | 120,470,781 | -5.93% |
| 2026-03-20 | 7.18 | 7.19 | 6.68 | 6.75 | 6.75 | qfq | 13,948,800 | 95,775,269 | -5.33% |
| 2026-03-19 | 7.39 | 7.42 | 7.07 | 7.13 | 7.13 | qfq | 10,080,300 | 72,615,710 | -3.91% |
| 2026-03-18 | 7.32 | 7.42 | 7.19 | 7.42 | 7.42 | qfq | 8,235,300 | 60,171,573 | 1.92% |
| 2026-03-17 | 7.53 | 7.58 | 7.24 | 7.28 | 7.28 | qfq | 10,239,513 | 75,726,381 | -3.32% |
| 2026-03-16 | 7.51 | 7.66 | 7.45 | 7.53 | 7.53 | qfq | 9,171,600 | 69,186,853 | 0.27% |
| 2026-03-13 | 7.52 | 7.68 | 7.45 | 7.51 | 7.51 | qfq | 9,883,427 | 74,837,841 | -0.13% |
| 2026-03-12 | 7.77 | 7.77 | 7.48 | 7.52 | 7.52 | qfq | 9,497,000 | 72,138,411 | -2.84% |
| 2026-03-11 | 7.86 | 7.90 | 7.70 | 7.74 | 7.74 | qfq | 10,594,400 | 82,387,814 | -1.40% |
| 2026-03-10 | 7.62 | 8.00 | 7.56 | 7.85 | 7.85 | qfq | 19,284,040 | 150,791,873 | 4.67% |
| 2026-03-09 | 7.51 | 7.64 | 7.42 | 7.50 | 7.50 | qfq | 16,885,614 | 126,929,692 | -1.06% |
| 2026-03-06 | 7.30 | 7.61 | 7.28 | 7.58 | 7.58 | qfq | 8,727,000 | 65,590,562 | 3.13% |
| 2026-03-05 | 7.32 | 7.46 | 7.30 | 7.35 | 7.35 | qfq | 9,100,210 | 67,152,718 | 1.94% |
| 2026-03-04 | 7.17 | 7.32 | 6.93 | 7.21 | 7.21 | qfq | 11,566,200 | 83,271,241 | 0.14% |
| 2026-03-03 | 7.59 | 7.69 | 7.18 | 7.20 | 7.20 | qfq | 12,726,600 | 93,915,058 | -5.14% |
| 2026-03-02 | 7.73 | 7.82 | 7.41 | 7.59 | 7.59 | qfq | 16,025,000 | 121,818,670 | -3.44% |
| 2026-02-27 | 7.76 | 7.88 | 7.73 | 7.86 | 7.86 | qfq | 7,635,902 | 59,594,102 | 0.51% |
| 2026-02-26 | 7.87 | 7.92 | 7.76 | 7.82 | 7.82 | qfq | 8,933,779 | 69,790,406 | -0.51% |
| 2026-02-25 | 7.91 | 7.95 | 7.80 | 7.86 | 7.86 | qfq | 9,744,900 | 76,567,234 | -0.13% |
| 2026-02-24 | 7.68 | 7.89 | 7.68 | 7.87 | 7.87 | qfq | 11,913,100 | 93,117,698 | 3.15% |
| 2026-02-13 | 7.57 | 7.73 | 7.53 | 7.63 | 7.63 | qfq | 10,904,200 | 83,426,272 | 1.06% |
| 2026-02-12 | 7.75 | 7.75 | 7.52 | 7.55 | 7.55 | qfq | 12,556,900 | 95,698,720 | -2.45% |
| 2026-02-11 | 7.83 | 7.87 | 7.74 | 7.74 | 7.74 | qfq | 10,498,900 | 81,892,246 | -1.15% |
| 2026-02-10 | 7.98 | 8.03 | 7.82 | 7.83 | 7.83 | qfq | 13,098,200 | 103,655,914 | -1.26% |
| 2026-02-09 | 7.87 | 7.97 | 7.81 | 7.93 | 7.93 | qfq | 18,338,200 | 144,808,314 | 2.19% |
| 2026-02-06 | 7.79 | 7.92 | 7.71 | 7.76 | 7.76 | qfq | 20,211,287 | 157,920,401 | -2.02% |
| 2026-02-05 | 7.80 | 8.27 | 7.77 | 7.92 | 7.92 | qfq | 24,847,000 | 196,995,951 | 1.67% |
| 2026-02-04 | 7.74 | 7.92 | 7.72 | 7.79 | 7.79 | qfq | 15,710,532 | 122,569,810 | 0.52% |
| 2026-02-03 | 7.71 | 7.83 | 7.63 | 7.75 | 7.75 | qfq | 14,880,268 | 115,035,767 | 0.91% |
| 2026-02-02 | 7.70 | 7.88 | 7.51 | 7.68 | 7.68 | qfq | 22,725,300 | 176,344,180 | -1.03% |
| 2026-01-30 | 7.50 | 7.83 | 7.38 | 7.76 | 7.76 | qfq | 25,768,603 | 196,851,313 | 4.44% |
| 2026-01-29 | 7.51 | 7.69 | 7.37 | 7.43 | 7.43 | qfq | 21,466,900 | 161,721,006 | -1.85% |
| 2026-01-28 | 7.71 | 7.83 | 7.54 | 7.57 | 7.57 | qfq | 16,432,402 | 125,814,138 | -2.20% |
| 2026-01-27 | 7.65 | 7.79 | 7.49 | 7.74 | 7.74 | qfq | 17,333,101 | 132,083,990 | -0.26% |
| 2026-01-26 | 7.80 | 8.08 | 7.69 | 7.76 | 7.76 | qfq | 26,447,200 | 206,930,130 | -1.52% |
| 2026-01-23 | 7.77 | 7.92 | 7.68 | 7.88 | 7.88 | qfq | 29,381,529 | 229,878,615 | 1.55% |
| 2026-01-22 | 7.51 | 7.90 | 7.42 | 7.76 | 7.76 | qfq | 39,292,856 | 301,329,250 | 2.92% |
| 2026-01-21 | 7.49 | 7.60 | 7.39 | 7.54 | 7.54 | qfq | 38,971,900 | 292,203,695 | 0.40% |
| 2026-01-20 | 8.11 | 8.36 | 7.41 | 7.51 | 7.51 | qfq | 71,799,200 | 547,823,327 | -2.97% |
| 2026-01-19 | 7.04 | 7.74 | 6.96 | 7.74 | 7.74 | qfq | 18,154,954 | 136,952,481 | 9.94% |
| 2026-01-16 | 7.16 | 7.20 | 6.98 | 7.04 | 7.04 | qfq | 14,919,200 | 105,058,983 | -1.40% |
| 2026-01-15 | 7.30 | 7.30 | 7.06 | 7.14 | 7.14 | qfq | 20,513,900 | 146,709,374 | -2.06% |
| 2026-01-14 | 7.23 | 7.32 | 7.08 | 7.29 | 7.29 | qfq | 24,085,700 | 174,590,616 | 0.69% |
| 2026-01-13 | 7.41 | 7.47 | 7.20 | 7.24 | 7.24 | qfq | 26,049,600 | 190,370,613 | -2.29% |
| 2026-01-12 | 7.15 | 7.64 | 7.12 | 7.41 | 7.41 | qfq | 39,673,100 | 292,824,845 | 4.96% |
| 2026-01-09 | 6.92 | 7.09 | 6.90 | 7.06 | 7.06 | qfq | 33,138,400 | 231,895,514 | 2.17% |
| 2026-01-08 | 6.80 | 6.91 | 6.77 | 6.91 | 6.91 | qfq | 25,864,901 | 177,545,402 | 1.32% |
| 2026-01-07 | 6.95 | 6.98 | 6.79 | 6.82 | 6.82 | qfq | 38,286,501 | 262,305,078 | -2.57% |
| 2026-01-06 | 7.00 | 7.10 | 6.84 | 7.00 | 7.00 | qfq | 62,609,354 | 434,960,998 | -4.24% |
| 2026-01-05 | 7.31 | 7.46 | 7.31 | 7.31 | 7.31 | qfq | 12,383,600 | 90,571,442 | -9.98% |
| 2025-12-31 | 9.19 | 9.44 | 8.12 | 8.12 | 8.12 | qfq | 42,419,700 | 358,818,667 | -9.98% |
| 2025-12-30 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | qfq | 8,440,555 | 76,133,806 | 10.00% |
| 2025-12-29 | 7.77 | 8.20 | 7.69 | 8.20 | 8.20 | qfq | 16,866,100 | 136,270,051 | 10.07% |
| 2025-12-26 | 6.77 | 7.45 | 6.72 | 7.45 | 7.45 | qfq | 12,445,200 | 91,031,390 | 10.04% |
| 2025-12-25 | 6.66 | 6.83 | 6.61 | 6.77 | 6.77 | qfq | 8,937,800 | 60,356,137 | 1.80% |
| 2025-12-24 | 6.57 | 6.70 | 6.50 | 6.65 | 6.65 | qfq | 6,731,600 | 44,536,190 | 0.76% |
| 2025-12-23 | 6.55 | 6.64 | 6.44 | 6.60 | 6.60 | qfq | 9,087,000 | 59,483,554 | 0.92% |
| 2025-12-22 | 6.53 | 6.67 | 6.48 | 6.54 | 6.54 | qfq | 10,500,200 | 68,589,801 | 1.08% |
| 2025-12-19 | 6.32 | 6.49 | 6.30 | 6.47 | 6.47 | qfq | 8,495,100 | 54,534,850 | 2.70% |
| 2025-12-18 | 6.22 | 6.37 | 6.18 | 6.30 | 6.30 | qfq | 10,702,700 | 67,491,462 | 1.12% |
| 2025-12-17 | 6.29 | 6.37 | 6.05 | 6.23 | 6.23 | qfq | 17,654,340 | 108,846,785 | -0.95% |
| 2025-12-16 | 6.50 | 6.52 | 6.26 | 6.29 | 6.29 | qfq | 10,498,700 | 66,673,947 | -3.23% |
| 2025-12-15 | 6.37 | 6.55 | 6.20 | 6.50 | 6.50 | qfq | 14,382,500 | 92,780,065 | 3.17% |
| 2025-12-12 | 6.56 | 6.65 | 6.25 | 6.30 | 6.30 | qfq | 16,054,550 | 102,894,680 | -3.37% |
| 2025-12-11 | 6.81 | 6.81 | 6.50 | 6.52 | 6.52 | qfq | 14,622,500 | 96,941,590 | -4.40% |
| 2025-12-10 | 7.00 | 7.07 | 6.77 | 6.82 | 6.82 | qfq | 12,888,200 | 88,967,697 | -2.99% |
| 2025-12-09 | 7.16 | 7.16 | 7.02 | 7.03 | 7.03 | qfq | 8,822,400 | 62,395,497 | -1.13% |
| 2025-12-08 | 7.10 | 7.17 | 7.04 | 7.11 | 7.11 | qfq | 10,527,602 | 74,824,370 | 0.85% |
| 2025-12-05 | 6.97 | 7.07 | 6.80 | 7.05 | 7.05 | qfq | 12,509,100 | 87,394,325 | 1.29% |
| 2025-12-04 | 7.11 | 7.28 | 6.95 | 6.96 | 6.96 | qfq | 11,953,900 | 84,379,622 | -1.97% |
| 2025-12-03 | 7.21 | 7.28 | 6.99 | 7.10 | 7.10 | qfq | 13,308,300 | 94,178,773 | -1.66% |
| 2025-12-02 | 7.18 | 7.22 | 7.05 | 7.22 | 7.22 | qfq | 13,499,256 | 96,364,504 | 0.42% |
| 2025-12-01 | 7.27 | 7.31 | 7.15 | 7.19 | 7.19 | qfq | 14,506,700 | 104,842,749 | -1.37% |
| 2025-11-28 | 6.97 | 7.31 | 6.97 | 7.29 | 7.29 | qfq | 21,593,598 | 155,944,594 | 4.74% |
| 2025-11-27 | 6.92 | 7.02 | 6.87 | 6.96 | 6.96 | qfq | 12,913,800 | 89,967,999 | 0.72% |
| 2025-11-26 | 7.15 | 7.25 | 6.89 | 6.91 | 6.91 | qfq | 19,748,500 | 139,290,441 | -3.36% |
| 2025-11-25 | 6.97 | 7.28 | 6.82 | 7.15 | 7.15 | qfq | 23,211,500 | 165,255,357 | 4.99% |
| 2025-11-24 | 6.70 | 7.08 | 6.56 | 6.81 | 6.81 | qfq | 23,861,200 | 161,240,933 | 3.81% |
| 2025-11-21 | 6.96 | 7.14 | 6.55 | 6.56 | 6.56 | qfq | 27,866,824 | 188,611,235 | -9.02% |
| 2025-11-20 | 7.17 | 7.33 | 7.11 | 7.21 | 7.21 | qfq | 22,717,200 | 163,377,834 | 0.70% |
| 2025-11-19 | 7.34 | 7.34 | 7.06 | 7.16 | 7.16 | qfq | 20,303,500 | 145,417,904 | -2.45% |
| 2025-11-18 | 7.50 | 7.58 | 7.24 | 7.34 | 7.34 | qfq | 28,446,402 | 208,391,655 | -3.29% |
| 2025-11-17 | 7.25 | 7.65 | 7.20 | 7.59 | 7.59 | qfq | 41,427,174 | 307,759,577 | 4.55% |
| 2025-11-14 | 6.99 | 7.45 | 6.97 | 7.26 | 7.26 | qfq | 44,862,924 | 325,079,159 | 3.86% |
| 2025-11-13 | 6.85 | 7.08 | 6.81 | 6.99 | 6.99 | qfq | 28,371,400 | 197,651,404 | 2.34% |
| 2025-11-12 | 7.01 | 7.06 | 6.81 | 6.83 | 6.83 | qfq | 36,507,200 | 251,383,335 | -3.53% |
| 2025-11-11 | 7.22 | 7.27 | 7.03 | 7.08 | 7.08 | qfq | 42,188,624 | 300,591,179 | -2.61% |
| 2025-11-10 | 7.08 | 7.32 | 6.96 | 7.27 | 7.27 | qfq | 66,637,141 | 474,891,398 | -1.62% |
| 2025-11-07 | 8.00 | 8.06 | 7.39 | 7.39 | 7.39 | qfq | 103,929,902 | 783,258,097 | -9.99% |
| 2025-11-06 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | qfq | 9,174,200 | 75,320,182 | 10.05% |
| 2025-11-05 | 6.59 | 7.46 | 6.59 | 7.46 | 7.46 | qfq | 58,636,950 | 426,247,264 | 10.03% |
| 2025-11-04 | 7.20 | 7.37 | 6.66 | 6.78 | 6.78 | qfq | 52,191,900 | 358,789,566 | -0.59% |
| 2025-11-03 | 6.58 | 7.11 | 6.53 | 6.82 | 6.82 | qfq | 69,275,136 | 476,305,221 | 5.57% |
| 2025-10-31 | 6.30 | 6.68 | 6.30 | 6.46 | 6.46 | qfq | 19,707,300 | 127,620,806 | 2.70% |
| 2025-10-30 | 6.43 | 6.46 | 6.28 | 6.29 | 6.29 | qfq | 8,863,986 | 56,099,507 | -1.72% |
| 2025-10-29 | 6.45 | 6.51 | 6.29 | 6.40 | 6.40 | qfq | 11,454,186 | 73,213,370 | -0.16% |
| 2025-10-28 | 6.39 | 6.47 | 6.33 | 6.41 | 6.41 | qfq | 9,847,552 | 63,114,647 | 0.31% |
| 2025-10-27 | 6.57 | 6.57 | 6.29 | 6.39 | 6.39 | qfq | 14,533,700 | 93,314,038 | -3.62% |
| 2025-10-24 | 6.44 | 6.67 | 6.44 | 6.63 | 6.63 | qfq | 15,612,002 | 102,167,332 | 2.79% |
| 2025-10-23 | 6.45 | 6.54 | 6.37 | 6.45 | 6.45 | qfq | 7,864,600 | 50,540,700 | 0.00% |
| 2025-10-22 | 6.38 | 6.49 | 6.34 | 6.45 | 6.45 | qfq | 8,905,400 | 57,071,628 | 0.47% |
| 2025-10-21 | 6.24 | 6.50 | 6.17 | 6.42 | 6.42 | qfq | 16,849,218 | 106,549,979 | 3.05% |
| 2025-10-20 | 6.13 | 6.28 | 5.99 | 6.23 | 6.23 | qfq | 13,951,600 | 85,503,852 | 4.01% |
| 2025-10-17 | 6.26 | 6.55 | 5.99 | 5.99 | 5.99 | qfq | 16,526,700 | 101,319,812 | -4.62% |
| 2025-10-16 | 6.03 | 6.35 | 5.89 | 6.28 | 6.28 | qfq | 21,402,300 | 131,745,792 | 4.15% |
| 2025-10-15 | 6.04 | 6.10 | 5.98 | 6.03 | 6.03 | qfq | 6,559,200 | 39,585,433 | -0.33% |
| 2025-10-14 | 6.07 | 6.14 | 5.98 | 6.05 | 6.05 | qfq | 9,084,050 | 54,985,971 | -0.17% |
| 2025-10-13 | 5.80 | 6.10 | 5.70 | 6.06 | 6.06 | qfq | 11,175,300 | 66,815,248 | -0.98% |
| 2025-10-10 | 6.21 | 6.28 | 6.05 | 6.12 | 6.12 | qfq | 14,613,270 | 90,011,393 | -1.61% |
| 2025-10-09 | 5.88 | 6.25 | 5.79 | 6.22 | 6.22 | qfq | 22,359,379 | 135,434,861 | 6.51% |
| 2025-09-30 | 5.92 | 5.97 | 5.80 | 5.84 | 5.84 | qfq | 6,760,400 | 39,690,407 | -1.02% |
| 2025-09-29 | 5.76 | 5.91 | 5.64 | 5.90 | 5.90 | qfq | 11,309,100 | 66,051,915 | 3.33% |
| 2025-09-26 | 5.71 | 5.79 | 5.59 | 5.71 | 5.71 | qfq | 6,133,050 | 35,118,678 | -0.17% |
| 2025-09-25 | 5.78 | 5.84 | 5.66 | 5.72 | 5.72 | qfq | 6,332,700 | 36,431,166 | -1.04% |
| 2025-09-24 | 5.58 | 5.78 | 5.54 | 5.78 | 5.78 | qfq | 10,589,400 | 60,419,853 | 3.40% |
| 2025-09-23 | 5.64 | 5.69 | 5.38 | 5.59 | 5.59 | qfq | 11,893,299 | 65,563,818 | -1.41% |
| 2025-09-22 | 5.74 | 5.76 | 5.58 | 5.67 | 5.67 | qfq | 6,726,200 | 37,972,754 | -1.22% |
| 2025-09-19 | 5.81 | 5.81 | 5.63 | 5.74 | 5.74 | qfq | 9,936,667 | 56,801,870 | -1.03% |
| 2025-09-18 | 6.02 | 6.02 | 5.72 | 5.80 | 5.80 | qfq | 14,404,300 | 84,533,756 | -3.33% |
| 2025-09-17 | 6.08 | 6.08 | 5.98 | 6.00 | 6.00 | qfq | 7,142,300 | 43,009,759 | -0.66% |
| 2025-09-16 | 6.02 | 6.06 | 5.95 | 6.04 | 6.04 | qfq | 6,923,800 | 41,669,052 | 0.67% |
| 2025-09-15 | 6.01 | 6.05 | 5.94 | 6.00 | 6.00 | qfq | 6,837,422 | 40,964,904 | -0.83% |
| 2025-09-12 | 6.10 | 6.11 | 5.98 | 6.05 | 6.05 | qfq | 6,812,456 | 41,231,260 | -0.17% |
| 2025-09-11 | 6.09 | 6.12 | 5.92 | 6.06 | 6.06 | qfq | 9,070,200 | 54,603,750 | -0.49% |
| 2025-09-10 | 6.23 | 6.45 | 6.04 | 6.09 | 6.09 | qfq | 15,125,106 | 92,926,554 | -1.77% |
| 2025-09-09 | 6.03 | 6.23 | 5.97 | 6.20 | 6.20 | qfq | 14,326,500 | 87,297,945 | 2.82% |
| 2025-09-08 | 5.97 | 6.04 | 5.86 | 6.03 | 6.03 | qfq | 9,916,699 | 59,269,595 | 1.69% |
| 2025-09-05 | 5.93 | 6.00 | 5.80 | 5.93 | 5.93 | qfq | 14,920,999 | 87,967,617 | 0.00% |
| 2025-09-04 | 5.81 | 6.04 | 5.80 | 5.93 | 5.93 | qfq | 11,754,052 | 69,934,136 | 2.07% |
| 2025-09-03 | 5.93 | 6.05 | 5.77 | 5.81 | 5.81 | qfq | 10,689,350 | 63,190,695 | -2.02% |
| 2025-09-02 | 5.90 | 6.02 | 5.76 | 5.93 | 5.93 | qfq | 13,258,500 | 78,065,844 | 0.00% |
| 2025-09-01 | 5.81 | 6.04 | 5.76 | 5.93 | 5.93 | qfq | 11,821,900 | 70,055,721 | 1.37% |
| 2025-08-29 | 5.91 | 5.96 | 5.82 | 5.85 | 5.85 | qfq | 9,675,700 | 56,824,689 | -1.02% |
| 2025-08-28 | 6.07 | 6.27 | 5.62 | 5.91 | 5.91 | qfq | 18,597,450 | 110,022,501 | -2.64% |
| 2025-08-27 | 6.47 | 6.52 | 6.07 | 6.07 | 6.07 | qfq | 13,351,050 | 83,661,904 | -6.04% |
| 2025-08-26 | 6.37 | 6.53 | 6.27 | 6.46 | 6.46 | qfq | 9,657,312 | 62,200,818 | 1.41% |
| 2025-08-25 | 6.53 | 6.55 | 6.35 | 6.37 | 6.37 | qfq | 9,724,079 | 62,338,798 | -1.70% |
| 2025-08-22 | 6.52 | 6.58 | 6.38 | 6.48 | 6.48 | qfq | 8,912,556 | 57,692,585 | -0.46% |
| 2025-08-21 | 6.51 | 6.57 | 6.44 | 6.51 | 6.51 | qfq | 7,368,400 | 47,970,698 | 0.46% |
| 2025-08-20 | 6.46 | 6.49 | 6.36 | 6.48 | 6.48 | qfq | 5,845,000 | 37,522,199 | 0.47% |
| 2025-08-19 | 6.33 | 6.50 | 6.26 | 6.45 | 6.45 | qfq | 9,044,900 | 57,959,550 | 1.90% |
| 2025-08-18 | 6.34 | 6.45 | 6.28 | 6.33 | 6.33 | qfq | 9,699,900 | 61,615,865 | 0.80% |
| 2025-08-15 | 6.30 | 6.38 | 6.26 | 6.28 | 6.28 | qfq | 7,717,750 | 48,806,479 | -0.48% |
| 2025-08-14 | 6.49 | 6.55 | 6.28 | 6.31 | 6.31 | qfq | 8,204,800 | 52,321,981 | -2.77% |
| 2025-08-13 | 6.64 | 6.71 | 6.47 | 6.49 | 6.49 | qfq | 9,470,100 | 62,089,493 | -1.82% |
| 2025-08-12 | 6.62 | 6.66 | 6.56 | 6.61 | 6.61 | qfq | 7,648,500 | 50,567,556 | -0.15% |
| 2025-08-11 | 6.53 | 6.64 | 6.48 | 6.62 | 6.62 | qfq | 8,848,200 | 58,289,722 | 1.53% |
| 2025-08-08 | 6.46 | 6.55 | 6.41 | 6.52 | 6.52 | qfq | 7,957,900 | 51,522,197 | 0.15% |
| 2025-08-07 | 6.55 | 6.61 | 6.46 | 6.51 | 6.51 | qfq | 6,370,900 | 41,513,747 | -0.76% |
| 2025-08-06 | 6.54 | 6.61 | 6.51 | 6.56 | 6.56 | qfq | 7,129,602 | 46,781,156 | 0.31% |
| 2025-08-05 | 6.40 | 6.61 | 6.40 | 6.54 | 6.54 | qfq | 10,490,200 | 68,656,907 | 2.19% |
| 2025-08-04 | 6.32 | 6.41 | 6.28 | 6.40 | 6.40 | qfq | 7,550,702 | 48,072,719 | 0.95% |
| 2025-08-01 | 6.27 | 6.38 | 6.24 | 6.34 | 6.34 | qfq | 7,906,700 | 50,020,500 | 1.28% |
| 2025-07-31 | 6.32 | 6.39 | 6.21 | 6.26 | 6.26 | qfq | 8,543,600 | 53,708,023 | -1.11% |
| 2025-07-30 | 6.45 | 6.54 | 6.23 | 6.33 | 6.33 | qfq | 10,193,502 | 64,466,859 | -2.31% |
| 2025-07-29 | 6.53 | 6.57 | 6.36 | 6.48 | 6.48 | qfq | 10,990,802 | 70,793,458 | -0.15% |
| 2025-07-28 | 6.38 | 6.59 | 6.36 | 6.49 | 6.49 | qfq | 13,395,902 | 86,820,543 | 1.72% |
| 2025-07-25 | 6.25 | 6.49 | 6.19 | 6.38 | 6.38 | qfq | 13,244,400 | 83,937,308 | 2.24% |
| 2025-07-24 | 6.30 | 6.30 | 6.18 | 6.24 | 6.24 | qfq | 8,715,600 | 54,360,864 | -0.32% |
| 2025-07-23 | 6.21 | 6.34 | 6.14 | 6.26 | 6.26 | qfq | 12,149,100 | 75,721,746 | 0.81% |
| 2025-07-22 | 6.22 | 6.31 | 6.17 | 6.21 | 6.21 | qfq | 9,540,900 | 59,233,602 | -0.64% |
| 2025-07-21 | 6.05 | 6.28 | 6.00 | 6.25 | 6.25 | qfq | 13,987,700 | 86,104,733 | 3.82% |
| 2025-07-18 | 5.96 | 6.05 | 5.92 | 6.02 | 6.02 | qfq | 8,254,900 | 49,345,300 | 1.52% |
| 2025-07-17 | 5.94 | 6.01 | 5.89 | 5.93 | 5.93 | qfq | 7,221,700 | 42,923,183 | -0.34% |
| 2025-07-16 | 5.87 | 6.05 | 5.84 | 5.95 | 5.95 | qfq | 10,511,300 | 62,452,003 | 1.19% |
| 2025-07-15 | 6.13 | 6.14 | 5.74 | 5.88 | 5.88 | qfq | 15,872,927 | 93,385,680 | -5.01% |
| 2025-07-14 | 6.05 | 6.20 | 6.05 | 6.19 | 6.19 | qfq | 10,876,600 | 66,886,913 | 1.81% |
| 2025-07-11 | 6.12 | 6.12 | 5.95 | 6.08 | 6.08 | qfq | 7,381,000 | 44,592,313 | -0.49% |
| 2025-07-10 | 6.07 | 6.16 | 6.00 | 6.11 | 6.11 | qfq | 9,302,400 | 56,618,105 | 0.99% |
| 2025-07-09 | 6.10 | 6.19 | 5.98 | 6.05 | 6.05 | qfq | 11,877,400 | 72,108,071 | -0.49% |
| 2025-07-08 | 6.04 | 6.09 | 6.00 | 6.08 | 6.08 | qfq | 9,016,100 | 54,598,545 | 0.83% |
| 2025-07-07 | 5.96 | 6.05 | 5.87 | 6.03 | 6.03 | qfq | 8,364,000 | 50,107,001 | 1.17% |
| 2025-07-04 | 6.07 | 6.10 | 5.95 | 5.96 | 5.96 | qfq | 7,772,700 | 46,690,312 | -1.81% |
| 2025-07-03 | 6.11 | 6.15 | 6.03 | 6.07 | 6.07 | qfq | 6,472,200 | 39,308,864 | -0.33% |
| 2025-07-02 | 6.05 | 6.11 | 5.99 | 6.09 | 6.09 | qfq | 13,017,433 | 79,025,490 | 0.66% |
| 2025-07-01 | 6.13 | 6.13 | 5.92 | 6.05 | 6.05 | qfq | 12,753,100 | 76,832,935 | -0.82% |
| 2025-06-30 | 6.08 | 6.12 | 5.97 | 6.10 | 6.10 | qfq | 14,158,200 | 86,010,697 | 1.50% |
| 2025-06-27 | 5.99 | 6.08 | 5.93 | 6.01 | 6.01 | qfq | 10,681,500 | 64,059,819 | -0.17% |
| 2025-06-26 | 5.92 | 6.07 | 5.81 | 6.02 | 6.02 | qfq | 15,082,367 | 89,961,115 | 1.86% |
| 2025-06-25 | 5.94 | 5.96 | 5.83 | 5.91 | 5.91 | qfq | 11,676,000 | 68,685,631 | 0.00% |
| 2025-06-24 | 5.70 | 5.93 | 5.65 | 5.91 | 5.91 | qfq | 14,355,400 | 84,019,485 | 4.97% |
| 2025-06-23 | 5.40 | 5.67 | 5.36 | 5.63 | 5.63 | qfq | 10,854,600 | 60,346,579 | 2.93% |
| 2025-06-20 | 5.47 | 5.58 | 5.43 | 5.47 | 5.47 | qfq | 7,759,500 | 42,673,625 | 0.00% |
| 2025-06-19 | 5.61 | 5.64 | 5.44 | 5.47 | 5.47 | qfq | 9,255,900 | 51,148,018 | -2.50% |
| 2025-06-18 | 5.70 | 5.75 | 5.59 | 5.61 | 5.61 | qfq | 8,199,600 | 46,218,132 | -1.75% |
| 2025-06-17 | 5.77 | 5.86 | 5.70 | 5.71 | 5.71 | qfq | 6,086,500 | 34,977,517 | -1.04% |
| 2025-06-16 | 5.64 | 5.85 | 5.64 | 5.77 | 5.77 | qfq | 9,488,467 | 54,685,590 | 2.12% |
| 2025-06-13 | 5.79 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 8,360,900 | 47,535,587 | -2.25% |
| 2025-06-12 | 5.77 | 5.85 | 5.71 | 5.78 | 5.78 | qfq | 8,057,300 | 46,573,624 | -0.52% |
| 2025-06-11 | 5.72 | 5.93 | 5.72 | 5.81 | 5.81 | qfq | 12,425,900 | 72,510,002 | 1.57% |
| 2025-06-10 | 5.79 | 6.00 | 5.65 | 5.72 | 5.72 | qfq | 17,226,300 | 100,382,083 | -1.21% |
| 2025-06-09 | 5.75 | 5.80 | 5.66 | 5.79 | 5.79 | qfq | 9,086,100 | 52,279,361 | 0.35% |
| 2025-06-06 | 5.66 | 5.77 | 5.63 | 5.77 | 5.77 | qfq | 8,479,600 | 48,540,728 | 1.94% |
| 2025-06-05 | 5.78 | 5.87 | 5.61 | 5.66 | 5.66 | qfq | 7,796,700 | 44,610,893 | -1.05% |
| 2025-06-04 | 5.69 | 5.74 | 5.64 | 5.72 | 5.72 | qfq | 6,937,400 | 39,576,802 | 1.24% |
| 2025-06-03 | 5.52 | 5.73 | 5.49 | 5.65 | 5.65 | qfq | 8,982,651 | 50,713,183 | 1.44% |
| 2025-05-30 | 5.73 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 8,176,700 | 45,911,143 | -2.79% |
| 2025-05-29 | 5.63 | 5.77 | 5.55 | 5.73 | 5.73 | qfq | 8,436,300 | 47,993,234 | 2.14% |
| 2025-05-28 | 5.60 | 5.70 | 5.54 | 5.61 | 5.61 | qfq | 6,498,300 | 36,389,588 | -0.53% |
| 2025-05-27 | 5.60 | 5.70 | 5.54 | 5.64 | 5.64 | qfq | 8,810,200 | 49,534,004 | 0.89% |
| 2025-05-26 | 5.51 | 5.62 | 5.43 | 5.59 | 5.59 | qfq | 6,559,500 | 36,545,288 | 1.45% |
| 2025-05-23 | 5.59 | 5.64 | 5.51 | 5.51 | 5.51 | qfq | 8,175,400 | 45,580,484 | -1.43% |
| 2025-05-22 | 5.62 | 5.76 | 5.54 | 5.59 | 5.59 | qfq | 7,502,717 | 42,237,310 | -1.24% |
| 2025-05-21 | 5.76 | 5.79 | 5.61 | 5.66 | 5.66 | qfq | 7,330,233 | 41,607,604 | -1.22% |
| 2025-05-20 | 5.71 | 5.81 | 5.66 | 5.73 | 5.73 | qfq | 8,147,598 | 46,568,491 | 0.35% |
| 2025-05-19 | 5.59 | 5.78 | 5.57 | 5.71 | 5.71 | qfq | 9,766,000 | 55,349,984 | 1.24% |
| 2025-05-16 | 5.51 | 5.65 | 5.48 | 5.64 | 5.64 | qfq | 7,836,700 | 43,952,874 | 0.71% |
| 2025-05-15 | 5.57 | 5.62 | 5.50 | 5.60 | 5.60 | qfq | 9,211,502 | 51,265,293 | 0.36% |
| 2025-05-14 | 5.61 | 5.67 | 5.52 | 5.58 | 5.58 | qfq | 6,553,000 | 36,539,867 | -0.89% |
| 2025-05-13 | 5.68 | 5.76 | 5.58 | 5.63 | 5.63 | qfq | 9,912,300 | 55,975,556 | 0.54% |
| 2025-05-12 | 5.68 | 5.78 | 5.60 | 5.60 | 5.60 | qfq | 12,584,102 | 71,334,999 | 0.36% |
| 2025-05-09 | 5.52 | 5.69 | 5.46 | 5.58 | 5.58 | qfq | 13,160,551 | 73,181,577 | 1.09% |
| 2025-05-08 | 5.47 | 5.55 | 5.45 | 5.52 | 5.52 | qfq | 10,231,951 | 56,367,089 | 0.91% |
| 2025-05-07 | 5.58 | 5.62 | 5.41 | 5.47 | 5.47 | qfq | 15,057,302 | 82,632,703 | -1.62% |
| 2025-05-06 | 5.37 | 5.58 | 5.30 | 5.56 | 5.56 | qfq | 19,997,900 | 110,126,824 | 5.90% |
| 2025-04-30 | 5.18 | 5.34 | 5.16 | 5.25 | 5.25 | qfq | 13,493,211 | 71,133,192 | 1.74% |
| 2025-04-29 | 4.91 | 5.19 | 4.88 | 5.16 | 5.16 | qfq | 14,623,317 | 74,738,888 | 4.24% |
| 2025-04-28 | 4.85 | 5.00 | 4.82 | 4.95 | 4.95 | qfq | 12,740,600 | 62,802,077 | 1.43% |
| 2025-04-25 | 4.86 | 4.92 | 4.77 | 4.88 | 4.88 | qfq | 8,941,530 | 43,366,351 | 1.24% |
| 2025-04-24 | 4.87 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 6,341,700 | 30,611,619 | -0.82% |
| 2025-04-23 | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 6,570,601 | 32,019,455 | 0.00% |
| 2025-04-22 | 4.86 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 6,462,700 | 31,401,235 | 0.00% |
| 2025-04-21 | 4.76 | 4.89 | 4.71 | 4.86 | 4.86 | qfq | 7,644,900 | 36,961,041 | 1.04% |
| 2025-04-18 | 4.82 | 4.84 | 4.70 | 4.81 | 4.81 | qfq | 5,623,200 | 26,816,890 | -0.21% |
| 2025-04-17 | 4.73 | 4.87 | 4.68 | 4.82 | 4.82 | qfq | 6,766,500 | 32,573,727 | 1.69% |
| 2025-04-16 | 4.83 | 4.87 | 4.62 | 4.74 | 4.74 | qfq | 7,237,678 | 34,233,722 | -1.86% |
| 2025-04-15 | 4.84 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 6,947,300 | 33,556,061 | 0.42% |
| 2025-04-14 | 4.71 | 4.87 | 4.71 | 4.81 | 4.81 | qfq | 8,945,100 | 43,085,184 | 2.78% |
| 2025-04-11 | 4.65 | 4.76 | 4.62 | 4.68 | 4.68 | qfq | 8,154,200 | 38,401,390 | 0.21% |
| 2025-04-10 | 4.56 | 4.76 | 4.56 | 4.67 | 4.67 | qfq | 11,177,600 | 52,278,265 | 3.78% |
| 2025-04-09 | 4.25 | 4.54 | 3.97 | 4.50 | 4.50 | qfq | 12,452,378 | 53,434,389 | 2.74% |
| 2025-04-08 | 4.45 | 4.67 | 4.28 | 4.38 | 4.38 | qfq | 15,879,700 | 70,351,379 | -4.99% |
| 2025-04-07 | 4.82 | 4.85 | 4.61 | 4.61 | 4.61 | qfq | 9,006,400 | 41,957,352 | -9.96% |
| 2025-04-03 | 5.05 | 5.19 | 5.02 | 5.12 | 5.12 | qfq | 8,556,000 | 43,683,669 | 0.39% |
| 2025-04-02 | 5.09 | 5.21 | 5.06 | 5.10 | 5.10 | qfq | 8,977,800 | 46,238,660 | 0.39% |
| 2025-04-01 | 4.99 | 5.17 | 4.99 | 5.08 | 5.08 | qfq | 10,907,400 | 55,686,541 | 1.80% |
| 2025-03-31 | 5.00 | 5.03 | 4.87 | 4.99 | 4.99 | qfq | 12,014,700 | 59,270,866 | -0.99% |
| 2025-03-28 | 5.25 | 5.25 | 5.04 | 5.04 | 5.04 | qfq | 13,369,500 | 68,415,851 | -4.00% |
| 2025-03-27 | 5.37 | 5.39 | 5.15 | 5.25 | 5.25 | qfq | 13,241,600 | 69,623,626 | -2.23% |
| 2025-03-26 | 5.28 | 5.49 | 5.24 | 5.37 | 5.37 | qfq | 17,620,800 | 95,004,607 | 1.32% |
| 2025-03-25 | 5.27 | 5.36 | 5.17 | 5.30 | 5.30 | qfq | 19,572,800 | 103,049,347 | -0.93% |
| 2025-03-24 | 5.60 | 5.77 | 5.23 | 5.35 | 5.35 | qfq | 29,548,600 | 162,111,729 | -6.30% |
| 2025-03-21 | 5.51 | 6.00 | 5.39 | 5.71 | 5.71 | qfq | 37,812,600 | 214,360,395 | 2.88% |
| 2025-03-20 | 5.56 | 5.69 | 5.51 | 5.55 | 5.55 | qfq | 12,801,200 | 71,334,050 | 0.73% |
| 2025-03-19 | 5.54 | 5.58 | 5.48 | 5.51 | 5.51 | qfq | 9,296,085 | 51,388,600 | -0.90% |
| 2025-03-18 | 5.59 | 5.61 | 5.53 | 5.56 | 5.56 | qfq | 9,305,400 | 51,786,741 | -0.71% |
| 2025-03-17 | 5.51 | 5.65 | 5.49 | 5.60 | 5.60 | qfq | 15,670,300 | 87,462,758 | 1.63% |
| 2025-03-14 | 5.45 | 5.53 | 5.37 | 5.51 | 5.51 | qfq | 11,234,300 | 61,264,450 | 0.92% |
| 2025-03-13 | 5.50 | 5.53 | 5.34 | 5.46 | 5.46 | qfq | 11,089,685 | 60,155,410 | -1.09% |
| 2025-03-12 | 5.47 | 5.58 | 5.44 | 5.52 | 5.52 | qfq | 12,819,520 | 70,685,242 | 0.91% |
| 2025-03-11 | 5.36 | 5.47 | 5.31 | 5.47 | 5.47 | qfq | 10,560,900 | 57,035,706 | 1.30% |
| 2025-03-10 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | qfq | 8,859,305 | 47,811,844 | 0.00% |
| 2025-03-07 | 5.45 | 5.49 | 5.36 | 5.40 | 5.40 | qfq | 10,103,902 | 54,722,251 | -1.28% |
| 2025-03-06 | 5.45 | 5.55 | 5.38 | 5.47 | 5.47 | qfq | 14,148,907 | 77,423,991 | 0.55% |
| 2025-03-05 | 5.50 | 5.50 | 5.32 | 5.44 | 5.44 | qfq | 11,511,400 | 62,067,922 | -0.91% |
| 2025-03-04 | 5.35 | 5.51 | 5.27 | 5.49 | 5.49 | qfq | 14,718,300 | 79,769,709 | 2.81% |
| 2025-03-03 | 5.25 | 5.42 | 5.25 | 5.34 | 5.34 | qfq | 14,186,325 | 76,027,488 | 1.91% |
| 2025-02-28 | 5.38 | 5.48 | 5.24 | 5.24 | 5.24 | qfq | 18,128,689 | 96,852,554 | -2.60% |
| 2025-02-27 | 5.40 | 5.51 | 5.27 | 5.38 | 5.38 | qfq | 30,834,400 | 166,385,114 | -2.36% |
| 2025-02-26 | 5.70 | 5.93 | 5.46 | 5.51 | 5.51 | qfq | 43,587,661 | 249,929,404 | 2.23% |
| 2025-02-25 | 5.36 | 5.48 | 5.31 | 5.39 | 5.39 | qfq | 13,930,900 | 75,084,291 | -0.55% |
| 2025-02-24 | 5.25 | 5.50 | 5.21 | 5.42 | 5.42 | qfq | 23,835,100 | 128,063,663 | 3.24% |
| 2025-02-21 | 5.31 | 5.35 | 5.19 | 5.25 | 5.25 | qfq | 16,552,700 | 86,902,220 | -1.50% |
| 2025-02-20 | 5.38 | 5.50 | 5.28 | 5.33 | 5.33 | qfq | 24,598,600 | 131,639,428 | -0.74% |
| 2025-02-19 | 5.17 | 5.73 | 5.17 | 5.37 | 5.37 | qfq | 30,951,100 | 168,106,547 | 3.07% |
| 2025-02-18 | 5.31 | 5.37 | 5.19 | 5.21 | 5.21 | qfq | 14,175,600 | 74,845,230 | -1.88% |
| 2025-02-17 | 5.29 | 5.37 | 5.22 | 5.31 | 5.31 | qfq | 14,416,808 | 76,364,351 | 2.71% |
| 2025-02-14 | 5.23 | 5.32 | 5.14 | 5.17 | 5.17 | qfq | 11,601,300 | 60,448,016 | -1.71% |
| 2025-02-13 | 5.26 | 5.39 | 5.15 | 5.26 | 5.26 | qfq | 14,206,200 | 74,798,433 | 0.00% |
| 2025-02-12 | 5.28 | 5.31 | 5.20 | 5.26 | 5.26 | qfq | 9,039,000 | 47,444,688 | 0.38% |
| 2025-02-11 | 5.29 | 5.32 | 5.14 | 5.24 | 5.24 | qfq | 9,945,200 | 51,752,981 | -0.95% |
| 2025-02-10 | 5.18 | 5.31 | 5.18 | 5.29 | 5.29 | qfq | 10,312,585 | 54,181,703 | 2.72% |
| 2025-02-07 | 5.10 | 5.22 | 5.07 | 5.15 | 5.15 | qfq | 18,123,092 | 93,168,091 | 1.58% |
| 2025-02-06 | 5.02 | 5.07 | 4.92 | 5.07 | 5.07 | qfq | 13,489,421 | 67,638,739 | 0.80% |
| 2025-02-05 | 4.97 | 5.12 | 4.93 | 5.03 | 5.03 | qfq | 13,679,117 | 68,888,801 | 2.44% |
| 2025-01-27 | 5.01 | 5.11 | 4.91 | 4.91 | 4.91 | qfq | 13,988,902 | 70,122,542 | -2.00% |
| 2025-01-24 | 4.98 | 5.04 | 4.90 | 5.01 | 5.01 | qfq | 8,445,500 | 41,923,753 | 0.40% |
| 2025-01-23 | 5.10 | 5.20 | 4.95 | 4.99 | 4.99 | qfq | 10,053,902 | 51,357,342 | -0.99% |
| 2025-01-22 | 5.02 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 8,549,006 | 43,215,946 | -0.59% |
| 2025-01-21 | 5.22 | 5.23 | 5.02 | 5.07 | 5.07 | qfq | 9,843,800 | 50,175,124 | -1.93% |
| 2025-01-20 | 5.08 | 5.20 | 4.95 | 5.17 | 5.17 | qfq | 12,692,200 | 65,153,206 | 2.17% |
| 2025-01-17 | 5.12 | 5.12 | 5.00 | 5.06 | 5.06 | qfq | 9,781,200 | 49,381,038 | -1.17% |
| 2025-01-16 | 5.09 | 5.20 | 5.03 | 5.12 | 5.12 | qfq | 15,554,051 | 79,763,796 | 1.19% |
| 2025-01-15 | 5.03 | 5.13 | 4.98 | 5.06 | 5.06 | qfq | 14,029,700 | 70,810,846 | 0.60% |
| 2025-01-14 | 4.72 | 5.04 | 4.72 | 5.03 | 5.03 | qfq | 14,954,100 | 73,610,785 | 6.57% |
| 2025-01-13 | 4.55 | 4.75 | 4.36 | 4.72 | 4.72 | qfq | 17,214,000 | 79,235,388 | 2.83% |
| 2025-01-10 | 4.80 | 4.94 | 4.59 | 4.59 | 4.59 | qfq | 23,580,500 | 111,736,596 | -7.27% |
| 2025-01-09 | 4.99 | 5.39 | 4.95 | 4.95 | 4.95 | qfq | 31,675,700 | 160,148,012 | -1.20% |
| 2025-01-08 | 4.85 | 5.25 | 4.73 | 5.01 | 5.01 | qfq | 37,016,000 | 183,450,205 | 3.09% |
| 2025-01-07 | 4.48 | 4.88 | 4.47 | 4.86 | 4.86 | qfq | 20,380,400 | 95,785,832 | 8.48% |
| 2025-01-06 | 4.50 | 4.59 | 4.21 | 4.48 | 4.48 | qfq | 12,912,100 | 57,461,886 | -1.10% |
| 2025-01-03 | 4.90 | 4.97 | 4.50 | 4.53 | 4.53 | qfq | 15,709,100 | 73,313,444 | -7.55% |
| 2025-01-02 | 4.90 | 5.13 | 4.71 | 4.90 | 4.90 | qfq | 14,073,190 | 70,188,787 | -0.41% |
| 2024-12-31 | 5.07 | 5.12 | 4.91 | 4.92 | 4.92 | qfq | 11,254,900 | 56,419,038 | -2.19% |
| 2024-12-30 | 5.18 | 5.19 | 4.89 | 5.03 | 5.03 | qfq | 12,980,200 | 65,011,700 | -3.64% |
| 2024-12-27 | 5.12 | 5.29 | 5.08 | 5.22 | 5.22 | qfq | 13,050,500 | 68,225,144 | 2.96% |
| 2024-12-26 | 5.05 | 5.19 | 5.02 | 5.07 | 5.07 | qfq | 13,983,500 | 71,526,760 | 1.00% |
| 2024-12-25 | 5.19 | 5.24 | 4.86 | 5.02 | 5.02 | qfq | 20,265,300 | 101,456,460 | -4.02% |
| 2024-12-24 | 5.38 | 5.38 | 5.01 | 5.23 | 5.23 | qfq | 25,258,524 | 130,743,886 | -2.43% |
| 2024-12-23 | 5.89 | 5.92 | 5.36 | 5.36 | 5.36 | qfq | 20,698,475 | 114,944,360 | -9.92% |
| 2024-12-20 | 5.97 | 6.18 | 5.87 | 5.95 | 5.95 | qfq | 23,334,502 | 139,599,857 | -1.98% |
| 2024-12-19 | 5.73 | 6.07 | 5.56 | 6.07 | 6.07 | qfq | 19,742,200 | 114,488,094 | 5.02% |
| 2024-12-18 | 5.94 | 5.97 | 5.58 | 5.78 | 5.78 | qfq | 14,619,600 | 84,359,637 | -1.53% |
| 2024-12-17 | 6.42 | 6.47 | 5.85 | 5.87 | 5.87 | qfq | 22,553,504 | 136,041,382 | -8.71% |
| 2024-12-16 | 6.54 | 6.61 | 6.37 | 6.43 | 6.43 | qfq | 19,748,200 | 127,542,210 | -1.08% |
| 2024-12-13 | 6.51 | 6.75 | 6.46 | 6.50 | 6.50 | qfq | 26,035,400 | 171,242,505 | -0.15% |
| 2024-12-12 | 6.23 | 6.74 | 6.16 | 6.51 | 6.51 | qfq | 34,470,302 | 221,813,125 | 3.50% |
| 2024-12-11 | 6.02 | 6.30 | 5.98 | 6.29 | 6.29 | qfq | 24,635,050 | 151,793,448 | 5.18% |
| 2024-12-10 | 6.19 | 6.22 | 5.97 | 5.98 | 5.98 | qfq | 12,730,300 | 76,997,310 | -1.48% |
| 2024-12-09 | 6.00 | 6.09 | 5.91 | 6.07 | 6.07 | qfq | 12,697,200 | 76,435,859 | 1.34% |
| 2024-12-06 | 5.96 | 6.07 | 5.89 | 5.99 | 5.99 | qfq | 11,340,100 | 67,713,615 | 0.50% |
| 2024-12-05 | 5.71 | 6.00 | 5.70 | 5.96 | 5.96 | qfq | 13,435,000 | 78,888,077 | 4.38% |
| 2024-12-04 | 5.92 | 5.92 | 5.68 | 5.71 | 5.71 | qfq | 13,982,900 | 80,755,080 | -3.38% |
| 2024-12-03 | 5.93 | 5.95 | 5.85 | 5.91 | 5.91 | qfq | 11,269,300 | 66,503,786 | -0.34% |
| 2024-12-02 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | qfq | 17,498,900 | 103,738,910 | 2.42% |
| 2024-11-29 | 5.70 | 5.81 | 5.66 | 5.79 | 5.79 | qfq | 14,114,000 | 81,190,619 | 0.87% |
| 2024-11-28 | 5.70 | 5.84 | 5.65 | 5.74 | 5.74 | qfq | 19,279,200 | 110,826,374 | 1.41% |
| 2024-11-27 | 5.58 | 5.67 | 5.40 | 5.66 | 5.66 | qfq | 15,440,800 | 86,212,732 | 0.89% |
| 2024-11-26 | 5.60 | 5.74 | 5.55 | 5.61 | 5.61 | qfq | 17,445,900 | 98,129,227 | 1.08% |
| 2024-11-25 | 5.40 | 5.57 | 5.40 | 5.55 | 5.55 | qfq | 14,402,300 | 79,192,620 | 3.74% |
| 2024-11-22 | 5.56 | 5.58 | 5.31 | 5.35 | 5.35 | qfq | 13,097,000 | 71,533,850 | -3.95% |
| 2024-11-21 | 5.49 | 5.62 | 5.45 | 5.57 | 5.57 | qfq | 16,278,200 | 90,068,688 | 1.83% |
| 2024-11-20 | 5.18 | 5.55 | 5.18 | 5.47 | 5.47 | qfq | 21,813,400 | 118,066,517 | 5.60% |
| 2024-11-19 | 5.08 | 5.18 | 5.01 | 5.18 | 5.18 | qfq | 14,758,100 | 75,497,082 | 2.57% |
| 2024-11-18 | 5.36 | 5.39 | 5.02 | 5.05 | 5.05 | qfq | 18,534,809 | 95,461,860 | -5.78% |
| 2024-11-15 | 5.35 | 5.54 | 5.33 | 5.36 | 5.36 | qfq | 20,285,302 | 110,304,730 | -1.11% |
| 2024-11-14 | 5.66 | 5.76 | 5.40 | 5.42 | 5.42 | qfq | 32,026,041 | 177,873,663 | -4.58% |
| 2024-11-13 | 5.44 | 6.00 | 5.44 | 5.68 | 5.68 | qfq | 50,385,702 | 288,047,100 | 4.22% |
| 2024-11-12 | 5.43 | 5.53 | 5.37 | 5.45 | 5.45 | qfq | 17,064,400 | 93,099,546 | 0.55% |
| 2024-11-11 | 5.33 | 5.42 | 5.31 | 5.42 | 5.42 | qfq | 11,571,529 | 62,189,283 | 1.50% |
| 2024-11-08 | 5.46 | 5.49 | 5.31 | 5.34 | 5.34 | qfq | 14,153,921 | 75,964,887 | -0.93% |
| 2024-11-07 | 5.28 | 5.40 | 5.22 | 5.39 | 5.39 | qfq | 13,929,687 | 74,518,334 | 2.47% |
| 2024-11-06 | 5.23 | 5.31 | 5.18 | 5.26 | 5.26 | qfq | 12,445,220 | 65,335,114 | 0.57% |
| 2024-11-05 | 5.19 | 5.25 | 5.12 | 5.23 | 5.23 | qfq | 12,997,641 | 67,760,941 | 1.36% |
| 2024-11-04 | 5.08 | 5.19 | 5.00 | 5.16 | 5.16 | qfq | 12,643,400 | 64,802,290 | 2.38% |
| 2024-11-01 | 5.38 | 5.40 | 5.02 | 5.04 | 5.04 | qfq | 19,498,207 | 100,227,782 | -6.32% |
| 2024-10-31 | 5.25 | 5.42 | 5.25 | 5.38 | 5.38 | qfq | 15,866,500 | 85,271,220 | 1.89% |
| 2024-10-30 | 5.18 | 5.32 | 5.13 | 5.28 | 5.28 | qfq | 16,319,000 | 85,791,987 | 1.73% |
| 2024-10-29 | 5.50 | 5.52 | 5.16 | 5.19 | 5.19 | qfq | 21,975,700 | 116,230,058 | -4.42% |
| 2024-10-28 | 5.30 | 5.46 | 5.27 | 5.43 | 5.43 | qfq | 21,522,800 | 115,971,586 | 2.26% |
| 2024-10-25 | 5.12 | 5.35 | 5.09 | 5.31 | 5.31 | qfq | 19,852,604 | 103,926,065 | 3.31% |
| 2024-10-24 | 4.99 | 5.20 | 4.95 | 5.14 | 5.14 | qfq | 18,176,001 | 92,888,930 | 2.80% |
| 2024-10-23 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | qfq | 12,064,500 | 60,495,248 | 0.20% |
| 2024-10-22 | 4.93 | 5.03 | 4.90 | 4.99 | 4.99 | qfq | 14,000,900 | 69,803,153 | 0.81% |
| 2024-10-21 | 4.93 | 4.98 | 4.90 | 4.95 | 4.95 | qfq | 17,625,201 | 86,918,201 | 0.41% |
| 2024-10-18 | 4.80 | 4.98 | 4.76 | 4.93 | 4.93 | qfq | 13,429,620 | 65,518,873 | 3.14% |
| 2024-10-17 | 4.84 | 4.92 | 4.78 | 4.78 | 4.78 | qfq | 9,091,600 | 44,049,497 | -1.04% |
| 2024-10-16 | 4.65 | 4.84 | 4.64 | 4.83 | 4.83 | qfq | 10,196,272 | 48,769,746 | 1.90% |
| 2024-10-15 | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | qfq | 11,169,700 | 53,426,622 | -0.84% |
| 2024-10-14 | 4.70 | 4.78 | 4.63 | 4.78 | 4.78 | qfq | 11,665,810 | 55,092,697 | 1.70% |
| 2024-10-11 | 4.77 | 4.92 | 4.58 | 4.70 | 4.70 | qfq | 17,645,700 | 83,631,822 | -1.67% |
| 2024-10-10 | 4.80 | 4.98 | 4.70 | 4.78 | 4.78 | qfq | 15,386,300 | 74,186,118 | -0.21% |
| 2024-10-09 | 5.14 | 5.15 | 4.79 | 4.79 | 4.79 | qfq | 22,889,209 | 113,476,814 | -9.96% |
| 2024-10-08 | 5.56 | 5.56 | 4.98 | 5.32 | 5.32 | qfq | 35,781,930 | 188,952,572 | 5.35% |
| 2024-09-30 | 4.82 | 5.08 | 4.65 | 5.05 | 5.05 | qfq | 34,824,497 | 170,442,812 | 7.91% |
| 2024-09-27 | 4.52 | 4.72 | 4.52 | 4.68 | 4.68 | qfq | 18,919,900 | 87,231,973 | 3.54% |
| 2024-09-26 | 4.46 | 4.52 | 4.38 | 4.52 | 4.52 | qfq | 16,200,700 | 72,215,034 | 1.12% |
| 2024-09-25 | 4.38 | 4.62 | 4.36 | 4.47 | 4.47 | qfq | 20,696,800 | 92,472,112 | 2.29% |
| 2024-09-24 | 4.22 | 4.43 | 4.20 | 4.37 | 4.37 | qfq | 15,676,800 | 67,637,274 | 3.31% |
| 2024-09-23 | 4.18 | 4.27 | 4.14 | 4.23 | 4.23 | qfq | 9,662,000 | 40,732,929 | 1.20% |
| 2024-09-20 | 4.23 | 4.27 | 4.15 | 4.18 | 4.18 | qfq | 9,330,300 | 39,075,193 | -1.18% |
| 2024-09-19 | 4.15 | 4.26 | 4.11 | 4.23 | 4.23 | qfq | 12,152,100 | 51,023,948 | 3.68% |
| 2024-09-18 | 4.20 | 4.28 | 4.05 | 4.08 | 4.08 | qfq | 11,134,700 | 45,746,867 | -2.63% |
| 2024-09-13 | 4.18 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 13,051,300 | 54,474,118 | 0.00% |
| 2024-09-12 | 4.25 | 4.40 | 4.19 | 4.19 | 4.19 | qfq | 23,424,100 | 99,897,917 | -0.95% |
| 2024-09-11 | 4.11 | 4.46 | 4.09 | 4.23 | 4.23 | qfq | 31,463,300 | 134,276,515 | 2.42% |
| 2024-09-10 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 9,775,100 | 39,781,949 | 3.25% |
| 2024-09-09 | 3.95 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 5,930,700 | 23,731,941 | 0.00% |
| 2024-09-06 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 5,977,100 | 24,049,945 | -1.48% |
| 2024-09-05 | 4.02 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 6,044,500 | 24,430,036 | 1.00% |
| 2024-09-04 | 4.06 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 6,122,400 | 24,781,535 | -1.47% |
| 2024-09-03 | 4.07 | 4.16 | 4.04 | 4.08 | 4.08 | qfq | 7,420,500 | 30,353,240 | -0.49% |
| 2024-09-02 | 4.07 | 4.19 | 4.03 | 4.10 | 4.10 | qfq | 10,066,800 | 41,570,727 | 0.74% |
| 2024-08-30 | 4.01 | 4.12 | 4.01 | 4.07 | 4.07 | qfq | 10,728,800 | 43,647,102 | 0.99% |
| 2024-08-29 | 3.95 | 4.06 | 3.89 | 4.03 | 4.03 | qfq | 11,966,800 | 47,730,455 | 0.75% |
| 2024-08-28 | 3.86 | 4.07 | 3.86 | 4.00 | 4.00 | qfq | 13,600,700 | 54,142,978 | 4.17% |
| 2024-08-27 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 5,618,300 | 21,642,660 | -1.03% |
| 2024-08-26 | 3.83 | 3.93 | 3.78 | 3.88 | 3.88 | qfq | 5,992,100 | 23,230,375 | 2.11% |
| 2024-08-23 | 3.86 | 3.86 | 3.72 | 3.80 | 3.80 | qfq | 7,583,100 | 28,820,325 | -1.30% |
| 2024-08-22 | 3.95 | 4.00 | 3.83 | 3.85 | 3.85 | qfq | 7,697,200 | 30,025,181 | -2.04% |
| 2024-08-21 | 3.98 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 11,137,300 | 44,139,277 | -2.72% |
| 2024-08-20 | 4.00 | 4.13 | 3.91 | 4.04 | 4.04 | qfq | 15,392,800 | 61,684,437 | 0.75% |
| 2024-08-19 | 3.90 | 4.23 | 3.85 | 4.01 | 4.01 | qfq | 15,599,702 | 62,570,146 | 2.04% |
| 2024-08-16 | 4.01 | 4.02 | 3.91 | 3.93 | 3.93 | qfq | 5,108,600 | 20,184,855 | -1.75% |
| 2024-08-15 | 3.98 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 7,277,700 | 28,961,331 | 0.50% |
| 2024-08-14 | 3.95 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 5,913,200 | 23,584,188 | 0.76% |
| 2024-08-13 | 3.91 | 3.96 | 3.82 | 3.95 | 3.95 | qfq | 5,841,927 | 22,826,844 | 1.28% |
| 2024-08-12 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | qfq | 6,055,400 | 23,720,307 | -0.76% |
| 2024-08-09 | 4.01 | 4.04 | 3.92 | 3.93 | 3.93 | qfq | 5,717,000 | 22,723,363 | -2.24% |
| 2024-08-08 | 3.98 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 7,904,302 | 31,449,219 | 0.50% |
| 2024-08-07 | 3.99 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 6,696,800 | 26,681,900 | 0.25% |
| 2024-08-06 | 3.87 | 4.00 | 3.87 | 3.99 | 3.99 | qfq | 9,902,800 | 39,037,289 | 3.91% |
| 2024-08-05 | 3.94 | 4.01 | 3.83 | 3.84 | 3.84 | qfq | 8,086,800 | 31,764,627 | -2.78% |
| 2024-08-02 | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | qfq | 11,082,800 | 44,104,001 | -2.71% |
| 2024-08-01 | 3.94 | 4.10 | 3.94 | 4.06 | 4.06 | qfq | 10,329,000 | 41,570,002 | 3.05% |
| 2024-07-31 | 3.86 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 8,018,900 | 31,264,376 | 2.34% |
| 2024-07-30 | 3.76 | 3.87 | 3.74 | 3.85 | 3.85 | qfq | 7,503,100 | 28,643,628 | 2.39% |
| 2024-07-29 | 3.71 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 8,646,100 | 32,364,911 | 1.35% |
| 2024-07-26 | 3.58 | 3.71 | 3.58 | 3.71 | 3.71 | qfq | 7,040,847 | 25,868,169 | 2.20% |
| 2024-07-25 | 3.56 | 3.66 | 3.51 | 3.63 | 3.63 | qfq | 6,305,902 | 22,640,691 | 1.40% |
| 2024-07-24 | 3.63 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 6,114,266 | 22,065,700 | -2.19% |
| 2024-07-23 | 3.66 | 3.78 | 3.64 | 3.66 | 3.66 | qfq | 8,736,100 | 32,441,680 | 0.00% |
| 2024-07-22 | 3.56 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 6,991,700 | 25,340,120 | 2.23% |
| 2024-07-19 | 3.56 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 5,425,400 | 19,356,765 | 0.28% |
| 2024-07-18 | 3.60 | 3.61 | 3.47 | 3.57 | 3.57 | qfq | 8,783,400 | 31,033,828 | -1.38% |
| 2024-07-17 | 3.65 | 3.78 | 3.58 | 3.62 | 3.62 | qfq | 9,966,700 | 36,459,913 | -1.09% |
| 2024-07-16 | 3.59 | 3.70 | 3.59 | 3.66 | 3.66 | qfq | 11,473,100 | 41,934,206 | 0.55% |
| 2024-07-15 | 3.85 | 3.90 | 3.63 | 3.64 | 3.64 | qfq | 21,991,775 | 82,238,559 | 1.39% |
| 2024-07-12 | 3.60 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 6,194,700 | 22,491,165 | -0.55% |
| 2024-07-11 | 3.46 | 3.62 | 3.46 | 3.61 | 3.61 | qfq | 8,780,800 | 31,280,591 | 5.56% |
| 2024-07-10 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | qfq | 5,870,000 | 20,226,637 | -2.29% |
| 2024-07-09 | 3.54 | 3.57 | 3.35 | 3.50 | 3.50 | qfq | 7,978,000 | 27,568,201 | -0.28% |
| 2024-07-08 | 3.68 | 3.70 | 3.48 | 3.51 | 3.51 | qfq | 5,960,300 | 21,095,238 | -3.84% |
| 2024-07-05 | 3.59 | 3.67 | 3.52 | 3.65 | 3.65 | qfq | 4,909,347 | 17,761,151 | 1.67% |
| 2024-07-04 | 3.77 | 3.79 | 3.58 | 3.59 | 3.59 | qfq | 5,892,100 | 21,405,737 | -4.52% |
| 2024-07-03 | 3.74 | 3.81 | 3.73 | 3.76 | 3.76 | qfq | 3,897,900 | 14,681,955 | -0.27% |
| 2024-07-02 | 3.67 | 3.82 | 3.66 | 3.77 | 3.77 | qfq | 7,108,700 | 26,798,336 | 2.17% |
| 2024-07-01 | 3.67 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 6,786,700 | 24,692,196 | 0.82% |
| 2024-06-28 | 3.70 | 3.76 | 3.64 | 3.66 | 3.66 | qfq | 4,920,400 | 18,260,881 | -1.08% |
| 2024-06-27 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | qfq | 6,508,000 | 24,355,793 | -1.60% |
| 2024-06-26 | 3.59 | 3.76 | 3.50 | 3.76 | 3.76 | qfq | 8,483,125 | 30,961,383 | 4.74% |
| 2024-06-25 | 3.58 | 3.67 | 3.56 | 3.59 | 3.59 | qfq | 6,010,125 | 21,674,828 | 0.56% |
| 2024-06-24 | 3.74 | 3.74 | 3.55 | 3.57 | 3.57 | qfq | 8,204,400 | 29,601,634 | -5.05% |
| 2024-06-21 | 3.75 | 3.82 | 3.68 | 3.76 | 3.76 | qfq | 6,094,400 | 22,866,439 | 0.00% |
| 2024-06-20 | 3.88 | 3.90 | 3.75 | 3.76 | 3.76 | qfq | 6,127,600 | 23,275,785 | -2.84% |
| 2024-06-19 | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 5,124,700 | 19,826,839 | -0.26% |
| 2024-06-18 | 3.85 | 3.91 | 3.73 | 3.88 | 3.88 | qfq | 8,529,447 | 32,821,495 | 3.74% |
| 2024-06-17 | 3.85 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 7,062,300 | 26,621,030 | -2.60% |
| 2024-06-14 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 6,129,200 | 23,485,551 | -0.78% |
| 2024-06-13 | 3.94 | 4.02 | 3.85 | 3.87 | 3.87 | qfq | 6,932,509 | 27,067,739 | -1.78% |
| 2024-06-12 | 3.76 | 3.96 | 3.74 | 3.94 | 3.94 | qfq | 10,592,738 | 41,245,080 | 4.79% |
| 2024-06-11 | 3.84 | 3.85 | 3.66 | 3.76 | 3.76 | qfq | 9,669,800 | 36,102,223 | -1.83% |
| 2024-06-07 | 3.68 | 3.84 | 3.66 | 3.83 | 3.83 | qfq | 17,239,200 | 65,242,189 | 7.28% |
| 2024-06-06 | 3.86 | 3.93 | 3.49 | 3.57 | 3.57 | qfq | 17,550,623 | 63,531,848 | -7.75% |
| 2024-06-05 | 4.01 | 4.01 | 3.87 | 3.87 | 3.87 | qfq | 8,589,638 | 33,565,838 | -3.97% |
| 2024-06-04 | 4.08 | 4.08 | 3.93 | 4.03 | 4.03 | qfq | 10,232,055 | 40,866,911 | -2.18% |
| 2024-06-03 | 4.26 | 4.30 | 4.06 | 4.12 | 4.12 | qfq | 10,753,802 | 44,564,296 | -3.74% |
| 2024-05-31 | 4.28 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 6,761,300 | 28,924,174 | -0.47% |
| 2024-05-30 | 4.36 | 4.45 | 4.28 | 4.30 | 4.30 | qfq | 8,348,800 | 36,368,498 | -2.27% |
| 2024-05-29 | 4.34 | 4.44 | 4.28 | 4.40 | 4.40 | qfq | 7,093,700 | 31,130,165 | 1.38% |
| 2024-05-28 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 6,643,900 | 28,943,107 | -1.14% |
| 2024-05-27 | 4.35 | 4.41 | 4.28 | 4.39 | 4.39 | qfq | 9,283,300 | 40,191,839 | 0.23% |
| 2024-05-24 | 4.48 | 4.49 | 4.36 | 4.38 | 4.38 | qfq | 10,006,600 | 44,201,671 | -1.79% |
| 2024-05-23 | 4.67 | 4.67 | 4.43 | 4.46 | 4.46 | qfq | 11,323,500 | 51,058,576 | -3.67% |
| 2024-05-22 | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | qfq | 11,428,200 | 52,792,070 | 1.09% |
| 2024-05-21 | 4.56 | 4.61 | 4.50 | 4.58 | 4.58 | qfq | 13,877,600 | 63,156,339 | 0.00% |
| 2024-05-20 | 4.71 | 4.75 | 4.54 | 4.58 | 4.58 | qfq | 19,535,800 | 91,015,501 | -2.76% |
| 2024-05-17 | 4.57 | 4.74 | 4.56 | 4.71 | 4.71 | qfq | 19,722,900 | 92,137,376 | 2.39% |
| 2024-05-16 | 4.47 | 4.66 | 4.47 | 4.60 | 4.60 | qfq | 22,398,500 | 103,116,812 | 1.55% |
| 2024-05-15 | 4.49 | 4.69 | 4.49 | 4.53 | 4.53 | qfq | 20,550,048 | 93,801,555 | 0.89% |
| 2024-05-14 | 4.60 | 4.70 | 4.40 | 4.49 | 4.49 | qfq | 26,763,400 | 120,942,373 | 2.28% |
| 2024-05-13 | 4.52 | 4.64 | 4.38 | 4.39 | 4.39 | qfq | 34,032,100 | 151,609,102 | -6.20% |
| 2024-05-10 | 4.75 | 4.90 | 4.65 | 4.68 | 4.68 | qfq | 57,172,029 | 270,823,486 | -7.51% |
| 2024-05-09 | 5.12 | 5.64 | 4.91 | 5.06 | 5.06 | qfq | 79,202,918 | 418,260,738 | -1.36% |
| 2024-05-08 | 4.65 | 5.13 | 4.59 | 5.13 | 5.13 | qfq | 23,166,056 | 115,330,816 | 10.09% |
| 2024-05-07 | 4.67 | 4.68 | 4.56 | 4.66 | 4.66 | qfq | 10,081,300 | 46,572,713 | 0.87% |
| 2024-05-06 | 4.49 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 11,279,972 | 51,474,091 | 4.29% |
| 2024-04-30 | 4.64 | 4.65 | 4.31 | 4.43 | 4.43 | qfq | 13,103,200 | 58,075,386 | -1.77% |
| 2024-04-29 | 4.35 | 4.53 | 4.35 | 4.51 | 4.51 | qfq | 11,059,000 | 49,359,559 | 3.68% |
| 2024-04-26 | 4.31 | 4.36 | 4.16 | 4.35 | 4.35 | qfq | 10,992,300 | 47,113,370 | 1.64% |
| 2024-04-25 | 4.15 | 4.31 | 4.10 | 4.28 | 4.28 | qfq | 11,284,479 | 47,907,950 | 2.88% |
| 2024-04-24 | 4.04 | 4.22 | 3.98 | 4.16 | 4.16 | qfq | 13,682,700 | 56,329,094 | 5.32% |
| 2024-04-23 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 12,654,900 | 49,937,359 | 2.60% |
| 2024-04-22 | 4.00 | 4.03 | 3.81 | 3.85 | 3.85 | qfq | 13,215,900 | 51,246,342 | -4.47% |
| 2024-04-19 | 4.06 | 4.13 | 3.97 | 4.03 | 4.03 | qfq | 10,995,300 | 44,463,172 | -1.71% |
| 2024-04-18 | 4.06 | 4.13 | 3.91 | 4.10 | 4.10 | qfq | 16,620,900 | 67,208,273 | 1.49% |
| 2024-04-17 | 3.56 | 4.11 | 3.56 | 4.04 | 4.04 | qfq | 23,584,800 | 93,143,422 | 4.12% |
| 2024-04-16 | 4.00 | 4.02 | 3.88 | 3.88 | 3.88 | qfq | 5,440,100 | 21,243,099 | -9.98% |
| 2024-04-15 | 4.64 | 4.75 | 4.31 | 4.31 | 4.31 | qfq | 18,221,400 | 80,152,915 | -10.02% |
| 2024-04-12 | 4.88 | 4.95 | 4.76 | 4.79 | 4.79 | qfq | 10,699,200 | 51,660,600 | -2.04% |
| 2024-04-11 | 4.86 | 5.01 | 4.82 | 4.89 | 4.89 | qfq | 10,818,200 | 53,355,816 | -1.01% |
| 2024-04-10 | 5.15 | 5.19 | 4.86 | 4.94 | 4.94 | qfq | 14,714,700 | 73,223,676 | -4.45% |
| 2024-04-09 | 5.02 | 5.27 | 5.02 | 5.17 | 5.17 | qfq | 12,639,000 | 65,195,758 | 2.38% |
| 2024-04-08 | 5.30 | 5.31 | 5.02 | 5.05 | 5.05 | qfq | 17,821,800 | 90,949,461 | -5.08% |
| 2024-04-03 | 5.51 | 5.57 | 5.27 | 5.32 | 5.32 | qfq | 15,984,100 | 85,861,350 | -2.74% |
| 2024-04-02 | 5.45 | 5.60 | 5.39 | 5.47 | 5.47 | qfq | 21,792,000 | 119,809,918 | 1.11% |
| 2024-04-01 | 5.35 | 5.42 | 5.30 | 5.41 | 5.41 | qfq | 16,783,700 | 89,906,380 | 1.69% |
| 2024-03-29 | 5.25 | 5.42 | 5.25 | 5.32 | 5.32 | qfq | 16,314,248 | 86,647,589 | 0.95% |
| 2024-03-28 | 5.10 | 5.33 | 5.03 | 5.27 | 5.27 | qfq | 18,770,700 | 98,231,254 | 2.33% |
| 2024-03-27 | 5.49 | 5.59 | 5.15 | 5.15 | 5.15 | qfq | 21,480,979 | 114,216,119 | -6.19% |
| 2024-03-26 | 5.31 | 5.58 | 5.23 | 5.49 | 5.49 | qfq | 28,451,979 | 154,446,861 | 3.98% |
| 2024-03-25 | 5.38 | 5.50 | 5.26 | 5.28 | 5.28 | qfq | 20,021,900 | 107,578,767 | -3.30% |
| 2024-03-22 | 5.47 | 5.60 | 5.36 | 5.46 | 5.46 | qfq | 24,890,100 | 136,135,310 | -1.44% |
| 2024-03-21 | 5.36 | 5.62 | 5.33 | 5.54 | 5.54 | qfq | 33,776,929 | 184,827,771 | 3.75% |
| 2024-03-20 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | qfq | 18,033,554 | 96,085,838 | 0.19% |
| 2024-03-19 | 5.38 | 5.50 | 5.28 | 5.33 | 5.33 | qfq | 27,961,900 | 150,356,389 | -0.93% |
| 2024-03-18 | 5.12 | 5.39 | 5.12 | 5.38 | 5.38 | qfq | 29,131,248 | 154,020,481 | 4.47% |
| 2024-03-15 | 4.95 | 5.20 | 4.91 | 5.15 | 5.15 | qfq | 32,881,600 | 167,064,547 | 4.04% |
| 2024-03-14 | 5.04 | 5.05 | 4.84 | 4.95 | 4.95 | qfq | 20,201,072 | 99,995,855 | -1.98% |
| 2024-03-13 | 5.04 | 5.10 | 4.98 | 5.05 | 5.05 | qfq | 26,355,448 | 132,993,385 | 0.40% |
| 2024-03-12 | 4.95 | 5.05 | 4.88 | 5.03 | 5.03 | qfq | 32,317,876 | 160,677,878 | 1.21% |
| 2024-03-11 | 4.82 | 5.05 | 4.81 | 4.97 | 4.97 | qfq | 35,154,574 | 173,356,999 | 3.54% |
| 2024-03-08 | 4.79 | 4.95 | 4.66 | 4.80 | 4.80 | qfq | 29,249,581 | 139,471,651 | -0.62% |
| 2024-03-07 | 5.23 | 5.32 | 4.78 | 4.83 | 4.83 | qfq | 61,383,649 | 306,745,161 | -3.98% |
| 2024-03-06 | 4.59 | 5.03 | 4.57 | 5.03 | 5.03 | qfq | 30,752,217 | 153,415,470 | 10.07% |
| 2024-03-05 | 4.72 | 4.79 | 4.54 | 4.57 | 4.57 | qfq | 34,914,798 | 161,631,064 | -5.58% |
| 2024-03-04 | 4.94 | 5.00 | 4.61 | 4.84 | 4.84 | qfq | 58,179,900 | 277,822,508 | -3.97% |
| 2024-03-01 | 4.95 | 5.30 | 4.95 | 5.04 | 5.04 | qfq | 70,130,899 | 362,909,301 | 4.56% |
| 2024-02-29 | 4.18 | 4.82 | 4.17 | 4.82 | 4.82 | qfq | 49,763,397 | 231,098,175 | 10.05% |
| 2024-02-28 | 4.90 | 5.09 | 4.38 | 4.38 | 4.38 | qfq | 32,646,106 | 153,742,691 | -10.06% |
| 2024-02-27 | 4.68 | 4.87 | 4.58 | 4.87 | 4.87 | qfq | 19,363,500 | 92,650,870 | 3.40% |
| 2024-02-26 | 4.57 | 4.85 | 4.47 | 4.71 | 4.71 | qfq | 31,735,600 | 147,416,233 | 3.29% |
| 2024-02-23 | 4.35 | 4.64 | 4.24 | 4.56 | 4.56 | qfq | 27,165,898 | 120,472,085 | 5.56% |
| 2024-02-22 | 4.00 | 4.33 | 4.00 | 4.32 | 4.32 | qfq | 33,463,000 | 139,997,361 | 8.00% |
| 2024-02-21 | 3.85 | 4.27 | 3.78 | 4.00 | 4.00 | qfq | 36,743,075 | 150,529,249 | 3.09% |
| 2024-02-20 | 3.78 | 3.91 | 3.66 | 3.88 | 3.88 | qfq | 21,666,506 | 82,683,948 | 3.47% |
| 2024-02-19 | 3.49 | 3.80 | 3.49 | 3.75 | 3.75 | qfq | 33,487,297 | 122,140,099 | 7.45% |
| 2024-02-08 | 3.05 | 3.54 | 2.99 | 3.49 | 3.49 | qfq | 43,354,756 | 137,956,634 | 5.12% |
| 2024-02-07 | 3.73 | 3.78 | 3.32 | 3.32 | 3.32 | qfq | 29,355,200 | 99,253,847 | -10.03% |
| 2024-02-06 | 3.70 | 3.88 | 3.69 | 3.69 | 3.69 | qfq | 28,498,700 | 106,232,280 | -10.00% |
| 2024-02-05 | 4.62 | 4.66 | 4.10 | 4.10 | 4.10 | qfq | 15,212,400 | 63,499,221 | -10.09% |
| 2024-02-02 | 4.86 | 5.07 | 4.35 | 4.56 | 4.56 | qfq | 20,734,900 | 98,282,360 | -5.59% |
| 2024-02-01 | 5.01 | 5.06 | 4.76 | 4.83 | 4.83 | qfq | 16,689,600 | 81,363,669 | -4.55% |
| 2024-01-31 | 5.40 | 5.51 | 5.01 | 5.06 | 5.06 | qfq | 16,408,000 | 85,866,646 | -6.47% |
| 2024-01-30 | 5.60 | 5.65 | 5.40 | 5.41 | 5.41 | qfq | 13,334,127 | 73,409,381 | -4.25% |
| 2024-01-29 | 6.02 | 6.07 | 5.63 | 5.65 | 5.65 | qfq | 16,103,827 | 92,708,291 | -6.46% |
| 2024-01-26 | 5.93 | 6.23 | 5.91 | 6.04 | 6.04 | qfq | 20,687,000 | 125,812,531 | 2.03% |
| 2024-01-25 | 5.80 | 5.94 | 5.66 | 5.92 | 5.92 | qfq | 16,051,700 | 93,406,775 | 3.50% |
| 2024-01-24 | 5.76 | 5.83 | 5.48 | 5.72 | 5.72 | qfq | 17,353,800 | 98,032,356 | 0.35% |
| 2024-01-23 | 5.90 | 5.93 | 5.60 | 5.70 | 5.70 | qfq | 19,992,600 | 113,918,687 | -3.55% |
| 2024-01-22 | 6.37 | 6.45 | 5.81 | 5.91 | 5.91 | qfq | 22,995,502 | 140,985,057 | -8.37% |
| 2024-01-19 | 6.65 | 6.86 | 6.42 | 6.45 | 6.45 | qfq | 20,548,100 | 135,621,797 | -2.71% |
| 2024-01-18 | 6.63 | 6.88 | 6.36 | 6.63 | 6.63 | qfq | 27,522,047 | 182,222,505 | -2.64% |
| 2024-01-17 | 7.11 | 7.12 | 6.75 | 6.81 | 6.81 | qfq | 28,242,500 | 195,599,474 | -4.35% |
| 2024-01-16 | 7.18 | 7.33 | 6.94 | 7.12 | 7.12 | qfq | 46,307,258 | 328,964,998 | -1.39% |
| 2024-01-15 | 7.34 | 7.48 | 7.02 | 7.22 | 7.22 | qfq | 47,976,096 | 348,578,310 | -1.50% |
| 2024-01-12 | 7.39 | 7.49 | 7.15 | 7.33 | 7.33 | qfq | 57,251,620 | 418,430,337 | -1.08% |
| 2024-01-11 | 6.96 | 7.41 | 6.85 | 7.41 | 7.41 | qfq | 46,737,400 | 335,010,551 | 5.11% |
| 2024-01-10 | 6.87 | 7.20 | 6.73 | 7.05 | 7.05 | qfq | 28,796,500 | 200,832,744 | 1.88% |
| 2024-01-09 | 6.75 | 7.21 | 6.75 | 6.92 | 6.92 | qfq | 16,913,000 | 117,901,018 | 1.47% |
| 2024-01-08 | 6.94 | 6.98 | 6.80 | 6.82 | 6.82 | qfq | 10,753,000 | 74,107,549 | -1.73% |
| 2024-01-05 | 7.15 | 7.15 | 6.88 | 6.94 | 6.94 | qfq | 12,030,527 | 83,989,754 | -2.39% |
| 2024-01-04 | 7.13 | 7.19 | 7.07 | 7.11 | 7.11 | qfq | 12,226,500 | 86,994,633 | -0.28% |
| 2024-01-03 | 7.21 | 7.25 | 7.06 | 7.13 | 7.13 | qfq | 16,489,100 | 117,383,928 | -1.66% |
| 2024-01-02 | 7.17 | 7.39 | 7.16 | 7.25 | 7.25 | qfq | 22,059,234 | 159,765,960 | 1.97% |
| 2023-12-29 | 6.85 | 7.16 | 6.81 | 7.11 | 7.11 | qfq | 25,088,324 | 176,846,660 | 3.95% |
| 2023-12-28 | 6.50 | 6.89 | 6.43 | 6.84 | 6.84 | qfq | 32,353,497 | 217,356,108 | 4.75% |
| 2023-12-27 | 6.48 | 6.60 | 6.43 | 6.53 | 6.53 | qfq | 26,273,000 | 171,225,584 | 0.46% |
| 2023-12-26 | 6.31 | 6.78 | 6.31 | 6.50 | 6.50 | qfq | 45,099,598 | 295,795,727 | 3.17% |
| 2023-12-25 | 6.46 | 6.52 | 6.09 | 6.30 | 6.30 | qfq | 51,787,741 | 324,475,314 | -6.67% |
| 2023-12-22 | 7.50 | 7.65 | 6.75 | 6.75 | 6.75 | qfq | 71,179,131 | 503,120,885 | -10.00% |
| 2023-12-21 | 7.58 | 7.89 | 7.37 | 7.50 | 7.50 | qfq | 86,253,147 | 653,993,802 | 2.32% |
| 2023-12-20 | 7.88 | 7.96 | 7.27 | 7.33 | 7.33 | qfq | 94,048,406 | 719,419,454 | -8.94% |
| 2023-12-19 | 9.52 | 9.52 | 7.92 | 8.05 | 8.05 | qfq | 130,189,768 | 1,169,236,970 | -8.42% |
| 2023-12-18 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | qfq | 5,859,000 | 51,500,610 | 10.01% |
| 2023-12-15 | 7.53 | 7.99 | 7.50 | 7.99 | 7.99 | qfq | 39,084,296 | 308,918,765 | 10.06% |
| 2023-12-14 | 6.95 | 7.47 | 6.91 | 7.26 | 7.26 | qfq | 32,759,225 | 236,231,205 | 5.07% |
| 2023-12-13 | 7.01 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 5,883,500 | 40,948,877 | -1.71% |
| 2023-12-12 | 7.00 | 7.08 | 6.88 | 7.03 | 7.03 | qfq | 10,190,000 | 71,077,054 | -0.28% |
| 2023-12-11 | 6.75 | 7.18 | 6.74 | 7.05 | 7.05 | qfq | 15,374,904 | 107,328,109 | 3.98% |
| 2023-12-08 | 6.95 | 6.97 | 6.75 | 6.78 | 6.78 | qfq | 11,085,100 | 75,678,413 | -1.88% |
| 2023-12-07 | 6.98 | 7.00 | 6.91 | 6.91 | 6.91 | qfq | 6,847,000 | 47,529,199 | -1.29% |
| 2023-12-06 | 6.95 | 7.13 | 6.93 | 7.00 | 7.00 | qfq | 6,704,200 | 47,256,997 | 0.00% |
| 2023-12-05 | 7.12 | 7.14 | 7.00 | 7.00 | 7.00 | qfq | 7,975,900 | 56,366,711 | -1.96% |
| 2023-12-04 | 7.04 | 7.21 | 7.03 | 7.14 | 7.14 | qfq | 9,884,900 | 70,519,046 | 0.56% |
| 2023-12-01 | 6.97 | 7.16 | 6.93 | 7.10 | 7.10 | qfq | 10,264,202 | 72,536,000 | 2.31% |
| 2023-11-30 | 7.00 | 7.03 | 6.88 | 6.94 | 6.94 | qfq | 5,900,992 | 40,929,097 | -1.14% |
| 2023-11-29 | 7.04 | 7.07 | 6.95 | 7.02 | 7.02 | qfq | 7,494,104 | 52,548,400 | 0.00% |
| 2023-11-28 | 7.01 | 7.08 | 6.95 | 7.02 | 7.02 | qfq | 7,252,100 | 50,727,919 | 0.14% |
| 2023-11-27 | 6.95 | 7.15 | 6.94 | 7.01 | 7.01 | qfq | 13,512,118 | 94,825,070 | -0.43% |
| 2023-11-24 | 6.85 | 7.06 | 6.79 | 7.04 | 7.04 | qfq | 13,814,400 | 95,673,636 | 2.47% |
| 2023-11-23 | 6.87 | 6.95 | 6.85 | 6.87 | 6.87 | qfq | 7,802,501 | 53,786,588 | 0.00% |
| 2023-11-22 | 6.91 | 7.01 | 6.87 | 6.87 | 6.87 | qfq | 8,643,901 | 59,804,728 | -1.15% |
| 2023-11-21 | 6.97 | 7.24 | 6.94 | 6.95 | 6.95 | qfq | 12,627,400 | 88,880,365 | -0.29% |
| 2023-11-20 | 7.05 | 7.07 | 6.84 | 6.97 | 6.97 | qfq | 11,516,302 | 80,128,582 | -0.85% |
| 2023-11-17 | 6.82 | 7.14 | 6.82 | 7.03 | 7.03 | qfq | 18,359,342 | 129,060,334 | 2.03% |
| 2023-11-16 | 7.25 | 7.25 | 6.78 | 6.89 | 6.89 | qfq | 22,779,075 | 157,182,666 | -2.27% |
| 2023-11-15 | 6.86 | 7.06 | 6.81 | 7.05 | 7.05 | qfq | 15,664,175 | 108,577,774 | 3.52% |
| 2023-11-14 | 6.91 | 6.92 | 6.78 | 6.81 | 6.81 | qfq | 9,430,900 | 64,296,415 | -1.16% |
| 2023-11-13 | 7.05 | 7.07 | 6.86 | 6.89 | 6.89 | qfq | 12,430,700 | 85,970,052 | -2.13% |
| 2023-11-10 | 6.92 | 7.06 | 6.77 | 7.04 | 7.04 | qfq | 15,373,200 | 106,380,515 | 0.86% |
| 2023-11-09 | 7.16 | 7.20 | 6.92 | 6.98 | 6.98 | qfq | 23,357,765 | 164,494,316 | -0.99% |
| 2023-11-08 | 6.71 | 7.20 | 6.68 | 7.05 | 7.05 | qfq | 32,613,288 | 227,507,064 | 4.44% |
| 2023-11-07 | 6.68 | 6.81 | 6.62 | 6.75 | 6.75 | qfq | 14,858,600 | 99,528,614 | 1.50% |
| 2023-11-06 | 6.48 | 6.91 | 6.47 | 6.65 | 6.65 | qfq | 18,483,840 | 123,387,400 | 2.62% |
| 2023-11-03 | 6.52 | 6.55 | 6.46 | 6.48 | 6.48 | qfq | 4,304,800 | 27,945,607 | -0.31% |
| 2023-11-02 | 6.52 | 6.58 | 6.48 | 6.50 | 6.50 | qfq | 5,462,400 | 35,629,830 | -0.31% |
| 2023-11-01 | 6.46 | 6.55 | 6.46 | 6.52 | 6.52 | qfq | 5,934,700 | 38,696,549 | 0.77% |
| 2023-10-31 | 6.41 | 6.56 | 6.40 | 6.47 | 6.47 | qfq | 9,008,800 | 58,587,061 | 0.31% |
| 2023-10-30 | 6.31 | 6.58 | 6.30 | 6.45 | 6.45 | qfq | 11,918,582 | 76,974,323 | 1.26% |
| 2023-10-27 | 6.26 | 6.40 | 6.23 | 6.37 | 6.37 | qfq | 8,708,700 | 55,182,638 | 0.79% |
| 2023-10-26 | 6.33 | 6.40 | 6.27 | 6.32 | 6.32 | qfq | 4,521,800 | 28,572,572 | -0.63% |
| 2023-10-25 | 6.30 | 6.41 | 6.24 | 6.36 | 6.36 | qfq | 6,489,900 | 41,280,515 | 1.92% |
| 2023-10-24 | 6.01 | 6.27 | 5.94 | 6.24 | 6.24 | qfq | 7,697,601 | 47,499,265 | 4.87% |
| 2023-10-23 | 6.11 | 6.19 | 5.91 | 5.95 | 5.95 | qfq | 4,634,200 | 27,839,379 | -3.09% |
| 2023-10-20 | 6.16 | 6.25 | 6.12 | 6.14 | 6.14 | qfq | 3,757,900 | 23,148,695 | -0.49% |
| 2023-10-19 | 6.16 | 6.31 | 6.11 | 6.17 | 6.17 | qfq | 4,185,418 | 26,037,815 | -0.16% |
| 2023-10-18 | 6.27 | 6.28 | 6.17 | 6.18 | 6.18 | qfq | 4,649,200 | 28,834,119 | -1.90% |
| 2023-10-17 | 6.28 | 6.34 | 6.24 | 6.30 | 6.30 | qfq | 4,205,127 | 26,436,744 | 0.16% |
| 2023-10-16 | 6.31 | 6.39 | 6.25 | 6.29 | 6.29 | qfq | 5,698,400 | 35,825,918 | -0.79% |
| 2023-10-13 | 6.41 | 6.46 | 6.32 | 6.34 | 6.34 | qfq | 6,025,100 | 38,387,520 | -2.01% |
| 2023-10-12 | 6.35 | 6.48 | 6.32 | 6.47 | 6.47 | qfq | 8,366,100 | 53,714,645 | 2.21% |
| 2023-10-11 | 6.42 | 6.44 | 6.31 | 6.33 | 6.33 | qfq | 9,107,600 | 57,821,672 | -1.71% |
| 2023-10-10 | 6.42 | 6.51 | 6.35 | 6.44 | 6.44 | qfq | 11,610,600 | 74,748,114 | 1.42% |
| 2023-10-09 | 6.38 | 6.57 | 6.33 | 6.35 | 6.35 | qfq | 14,064,500 | 90,525,641 | 0.32% |
| 2023-09-28 | 6.24 | 6.40 | 6.23 | 6.33 | 6.33 | qfq | 16,901,814 | 107,299,109 | 0.80% |
| 2023-09-27 | 6.50 | 6.50 | 6.20 | 6.28 | 6.28 | qfq | 30,848,090 | 194,541,668 | -4.99% |
| 2023-09-26 | 6.35 | 6.84 | 6.25 | 6.61 | 6.61 | qfq | 15,848,600 | 103,642,966 | 3.93% |
| 2023-09-25 | 6.45 | 6.49 | 6.32 | 6.36 | 6.36 | qfq | 4,271,388 | 27,259,009 | -1.09% |
| 2023-09-22 | 6.29 | 6.44 | 6.24 | 6.43 | 6.43 | qfq | 4,277,300 | 27,233,545 | 2.23% |
| 2023-09-21 | 6.36 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 4,089,900 | 25,802,730 | -0.32% |
| 2023-09-20 | 6.34 | 6.40 | 6.28 | 6.31 | 6.31 | qfq | 3,390,600 | 21,512,149 | -0.79% |
| 2023-09-19 | 6.52 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 5,153,243 | 32,925,629 | -2.60% |
| 2023-09-18 | 6.36 | 6.62 | 6.31 | 6.53 | 6.53 | qfq | 6,504,300 | 42,434,138 | 2.19% |
| 2023-09-15 | 6.49 | 6.49 | 6.36 | 6.39 | 6.39 | qfq | 5,039,500 | 32,263,176 | -0.78% |
| 2023-09-14 | 6.51 | 6.52 | 6.40 | 6.44 | 6.44 | qfq | 3,393,690 | 21,909,082 | -1.23% |
| 2023-09-13 | 6.58 | 6.64 | 6.48 | 6.52 | 6.52 | qfq | 4,069,700 | 26,583,544 | -1.06% |
| 2023-09-12 | 6.56 | 6.64 | 6.51 | 6.59 | 6.59 | qfq | 4,471,378 | 29,395,524 | 0.30% |
| 2023-09-11 | 6.55 | 6.62 | 6.49 | 6.57 | 6.57 | qfq | 5,496,000 | 36,083,387 | 0.15% |
| 2023-09-08 | 6.49 | 6.60 | 6.49 | 6.56 | 6.56 | qfq | 4,081,600 | 26,784,618 | -0.15% |
| 2023-09-07 | 6.65 | 6.70 | 6.56 | 6.57 | 6.57 | qfq | 5,784,979 | 38,244,330 | -1.35% |
| 2023-09-06 | 6.58 | 6.67 | 6.54 | 6.66 | 6.66 | qfq | 5,773,500 | 38,250,427 | 1.22% |
| 2023-09-05 | 6.55 | 6.60 | 6.51 | 6.58 | 6.58 | qfq | 4,871,300 | 31,972,295 | 0.46% |
| 2023-09-04 | 6.48 | 6.56 | 6.45 | 6.55 | 6.55 | qfq | 5,040,629 | 32,923,148 | 1.39% |
| 2023-09-01 | 6.50 | 6.54 | 6.44 | 6.46 | 6.46 | qfq | 3,784,029 | 24,532,011 | -0.62% |
| 2023-08-31 | 6.48 | 6.53 | 6.44 | 6.50 | 6.50 | qfq | 4,293,300 | 27,805,010 | 0.15% |
| 2023-08-30 | 6.50 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 5,466,629 | 35,535,896 | 0.31% |
| 2023-08-29 | 6.33 | 6.47 | 6.30 | 6.47 | 6.47 | qfq | 6,343,879 | 40,726,188 | 2.70% |
| 2023-08-28 | 6.49 | 6.52 | 6.27 | 6.30 | 6.30 | qfq | 12,812,600 | 82,356,652 | 1.61% |
| 2023-08-25 | 6.26 | 6.45 | 6.20 | 6.20 | 6.20 | qfq | 6,753,886 | 42,608,992 | -1.27% |
| 2023-08-24 | 6.33 | 6.38 | 6.21 | 6.28 | 6.28 | qfq | 3,981,400 | 24,996,107 | -0.79% |
| 2023-08-23 | 6.36 | 6.41 | 6.32 | 6.33 | 6.33 | qfq | 3,746,104 | 23,838,322 | -0.63% |
| 2023-08-22 | 6.47 | 6.52 | 6.27 | 6.37 | 6.37 | qfq | 6,042,600 | 38,417,964 | -1.39% |
| 2023-08-21 | 6.43 | 6.54 | 6.39 | 6.46 | 6.46 | qfq | 5,465,200 | 35,498,351 | 0.47% |
| 2023-08-18 | 6.38 | 6.56 | 6.35 | 6.43 | 6.43 | qfq | 6,800,200 | 44,086,665 | 0.78% |
| 2023-08-17 | 6.26 | 6.39 | 6.18 | 6.38 | 6.38 | qfq | 5,300,827 | 33,444,079 | 2.41% |
| 2023-08-16 | 6.27 | 6.34 | 6.21 | 6.23 | 6.23 | qfq | 3,436,700 | 21,603,186 | -0.64% |
| 2023-08-15 | 6.31 | 6.34 | 6.23 | 6.27 | 6.27 | qfq | 3,467,800 | 21,748,682 | -0.63% |
| 2023-08-14 | 6.29 | 6.33 | 6.24 | 6.31 | 6.31 | qfq | 3,819,700 | 23,992,918 | 0.00% |
| 2023-08-11 | 6.45 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 4,914,300 | 31,278,987 | -2.17% |
| 2023-08-10 | 6.35 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 4,341,005 | 27,852,717 | 1.26% |
| 2023-08-09 | 6.50 | 6.54 | 6.36 | 6.37 | 6.37 | qfq | 6,438,300 | 41,272,053 | -2.45% |
| 2023-08-08 | 6.54 | 6.60 | 6.49 | 6.53 | 6.53 | qfq | 5,772,200 | 37,640,222 | -0.61% |
| 2023-08-07 | 6.58 | 6.65 | 6.48 | 6.57 | 6.57 | qfq | 7,131,600 | 46,917,318 | 0.00% |
| 2023-08-04 | 6.67 | 6.73 | 6.52 | 6.57 | 6.57 | qfq | 12,785,800 | 84,294,527 | -1.50% |
| 2023-08-03 | 6.73 | 6.80 | 6.61 | 6.67 | 6.67 | qfq | 20,252,600 | 135,519,637 | -2.34% |
| 2023-08-02 | 6.66 | 7.18 | 6.57 | 6.83 | 6.83 | qfq | 31,471,825 | 216,014,073 | 2.55% |
| 2023-08-01 | 6.72 | 6.87 | 6.61 | 6.66 | 6.66 | qfq | 8,746,200 | 58,293,468 | -0.60% |
| 2023-07-31 | 6.52 | 6.75 | 6.47 | 6.70 | 6.70 | qfq | 15,916,200 | 105,462,707 | 3.08% |
| 2023-07-28 | 6.49 | 6.53 | 6.41 | 6.50 | 6.50 | qfq | 6,425,000 | 41,622,464 | 0.15% |
| 2023-07-27 | 6.56 | 6.59 | 6.49 | 6.49 | 6.49 | qfq | 5,113,027 | 33,424,190 | -0.76% |
| 2023-07-26 | 6.61 | 6.61 | 6.49 | 6.54 | 6.54 | qfq | 6,635,000 | 43,422,709 | -1.21% |
| 2023-07-25 | 6.58 | 6.64 | 6.51 | 6.62 | 6.62 | qfq | 6,716,000 | 44,213,486 | 1.53% |
| 2023-07-24 | 6.54 | 6.55 | 6.48 | 6.52 | 6.52 | qfq | 3,692,400 | 24,079,863 | 0.15% |
| 2023-07-21 | 6.51 | 6.57 | 6.46 | 6.51 | 6.51 | qfq | 4,423,600 | 28,875,140 | 0.00% |
| 2023-07-20 | 6.54 | 6.59 | 6.48 | 6.51 | 6.51 | qfq | 5,081,700 | 33,180,225 | -0.46% |
| 2023-07-19 | 6.57 | 6.62 | 6.50 | 6.54 | 6.54 | qfq | 4,838,093 | 31,749,296 | -0.46% |
| 2023-07-18 | 6.66 | 6.67 | 6.55 | 6.57 | 6.57 | qfq | 5,688,292 | 37,413,916 | -0.76% |