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
北陆药业300016.SZ
最近收盘价7.782026-07-17
最近交易日2026-07-17
成交量（股）32,009,188
成交额（元）258,125,507
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-12 | 2025-05-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.46 | 8.46 | 7.77 | 7.78 | 7.78 | qfq | 32,009,188 | 258,125,507 | -9.11% |
| 2026-07-16 | 8.50 | 8.67 | 8.30 | 8.56 | 8.56 | qfq | 29,806,900 | 253,295,800 | -0.47% |
| 2026-07-15 | 8.16 | 8.78 | 8.13 | 8.60 | 8.60 | qfq | 38,916,877 | 332,526,233 | 4.24% |
| 2026-07-14 | 8.01 | 8.28 | 7.85 | 8.25 | 8.25 | qfq | 20,919,854 | 170,062,848 | 2.48% |
| 2026-07-13 | 8.15 | 8.29 | 8.02 | 8.05 | 8.05 | qfq | 19,387,650 | 157,859,820 | -1.71% |
| 2026-07-10 | 7.90 | 8.25 | 7.76 | 8.19 | 8.19 | qfq | 22,383,200 | 181,522,166 | 3.41% |
| 2026-07-09 | 7.93 | 8.13 | 7.72 | 7.92 | 7.92 | qfq | 18,451,296 | 145,787,381 | -0.75% |
| 2026-07-08 | 8.02 | 8.17 | 7.95 | 7.98 | 7.98 | qfq | 15,488,149 | 124,510,108 | -0.13% |
| 2026-07-07 | 8.29 | 8.29 | 7.99 | 7.99 | 7.99 | qfq | 20,405,696 | 164,747,064 | -4.43% |
| 2026-07-06 | 8.26 | 8.57 | 8.15 | 8.36 | 8.36 | qfq | 30,274,800 | 254,693,531 | 0.72% |
| 2026-07-03 | 8.22 | 8.46 | 8.13 | 8.30 | 8.30 | qfq | 21,781,818 | 180,340,665 | 1.47% |
| 2026-07-02 | 8.21 | 8.56 | 8.15 | 8.18 | 8.18 | qfq | 30,346,238 | 252,395,716 | -0.73% |
| 2026-07-01 | 7.68 | 8.28 | 7.64 | 8.24 | 8.24 | qfq | 38,713,870 | 310,719,955 | 7.43% |
| 2026-06-30 | 7.78 | 7.86 | 7.52 | 7.67 | 7.67 | qfq | 23,485,763 | 180,179,594 | -2.29% |
| 2026-06-29 | 7.20 | 7.88 | 7.08 | 7.85 | 7.85 | qfq | 31,887,683 | 242,104,840 | 8.58% |
| 2026-06-26 | 7.71 | 7.83 | 7.23 | 7.23 | 7.23 | qfq | 22,752,583 | 169,539,135 | -6.71% |
| 2026-06-25 | 8.09 | 8.09 | 7.66 | 7.75 | 7.75 | qfq | 32,299,297 | 251,716,856 | -6.06% |
| 2026-06-24 | 7.90 | 8.43 | 7.80 | 8.25 | 8.25 | qfq | 38,662,935 | 315,945,725 | 5.77% |
| 2026-06-23 | 7.54 | 8.07 | 7.49 | 7.80 | 7.80 | qfq | 22,648,518 | 178,321,511 | 3.04% |
| 2026-06-22 | 7.66 | 7.66 | 7.26 | 7.57 | 7.57 | qfq | 15,138,961 | 112,151,482 | -1.17% |
| 2026-06-18 | 7.52 | 7.77 | 7.49 | 7.66 | 7.66 | qfq | 11,706,294 | 89,441,420 | 1.46% |
| 2026-06-17 | 7.60 | 7.64 | 7.49 | 7.55 | 7.55 | qfq | 8,605,006 | 64,920,502 | -1.18% |
| 2026-06-16 | 7.70 | 7.72 | 7.56 | 7.64 | 7.64 | qfq | 10,478,723 | 79,915,368 | -0.78% |
| 2026-06-15 | 7.63 | 7.77 | 7.61 | 7.70 | 7.70 | qfq | 10,725,453 | 82,570,560 | 1.45% |
| 2026-06-12 | 7.50 | 7.65 | 7.37 | 7.59 | 7.59 | qfq | 11,803,700 | 89,086,400 | 2.29% |
| 2026-06-11 | 7.50 | 7.57 | 7.33 | 7.42 | 7.42 | qfq | 8,779,800 | 65,177,610 | -1.98% |
| 2026-06-10 | 7.65 | 7.72 | 7.45 | 7.57 | 7.57 | qfq | 9,839,450 | 74,301,247 | -1.82% |
| 2026-06-09 | 7.73 | 7.82 | 7.62 | 7.71 | 7.71 | qfq | 9,096,000 | 70,113,446 | 0.65% |
| 2026-06-08 | 7.85 | 7.96 | 7.58 | 7.66 | 7.66 | qfq | 12,347,050 | 95,850,203 | -3.53% |
| 2026-06-05 | 7.99 | 8.09 | 7.88 | 7.94 | 7.94 | qfq | 11,332,149 | 90,368,724 | 0.25% |
| 2026-06-04 | 8.08 | 8.11 | 7.85 | 7.92 | 7.92 | qfq | 9,570,300 | 76,087,160 | -2.10% |
| 2026-06-03 | 8.07 | 8.13 | 8.01 | 8.09 | 8.09 | qfq | 8,310,600 | 67,088,633 | -0.12% |
| 2026-06-02 | 8.28 | 8.30 | 7.98 | 8.10 | 8.10 | qfq | 11,947,350 | 96,724,200 | -2.41% |
| 2026-06-01 | 8.21 | 8.34 | 8.12 | 8.30 | 8.30 | qfq | 11,633,757 | 96,269,508 | 1.22% |
| 2026-05-29 | 8.30 | 8.39 | 8.16 | 8.20 | 8.20 | qfq | 12,626,520 | 104,272,976 | -1.20% |
| 2026-05-28 | 8.35 | 8.46 | 8.12 | 8.30 | 8.30 | qfq | 10,262,003 | 84,746,031 | -0.12% |
| 2026-05-27 | 8.34 | 8.46 | 8.26 | 8.31 | 8.31 | qfq | 9,976,350 | 83,276,681 | -0.36% |
| 2026-05-26 | 8.51 | 8.53 | 8.20 | 8.34 | 8.34 | qfq | 10,928,979 | 91,230,340 | -2.46% |
| 2026-05-25 | 8.68 | 8.71 | 8.45 | 8.55 | 8.55 | qfq | 11,250,282 | 96,086,130 | -1.27% |
| 2026-05-22 | 8.61 | 8.73 | 8.49 | 8.66 | 8.66 | qfq | 11,205,000 | 96,571,766 | 1.29% |
| 2026-05-21 | 8.83 | 8.94 | 8.52 | 8.55 | 8.55 | qfq | 15,659,427 | 137,424,373 | -3.93% |
| 2026-05-20 | 9.00 | 9.04 | 8.80 | 8.90 | 8.90 | qfq | 10,954,635 | 97,226,766 | -1.66% |
| 2026-05-19 | 8.95 | 9.13 | 8.84 | 9.05 | 9.05 | qfq | 13,589,248 | 122,201,111 | 1.12% |
| 2026-05-18 | 9.00 | 9.00 | 8.73 | 8.95 | 8.95 | qfq | 14,033,984 | 124,098,942 | 0.11% |
| 2026-05-15 | 9.05 | 9.14 | 8.87 | 8.94 | 8.94 | qfq | 18,124,524 | 163,309,904 | -1.54% |
| 2026-05-14 | 9.33 | 9.36 | 9.07 | 9.08 | 9.08 | qfq | 15,836,142 | 145,558,871 | -2.89% |
| 2026-05-13 | 9.30 | 9.40 | 9.21 | 9.35 | 9.35 | qfq | 14,504,255 | 135,217,264 | -0.11% |
| 2026-05-12 | 9.64 | 9.65 | 9.30 | 9.36 | 9.36 | qfq | 24,778,230 | 233,178,618 | -3.51% |
| 2026-05-11 | 9.57 | 9.74 | 9.45 | 9.70 | 9.70 | qfq | 22,239,250 | 214,026,977 | 1.36% |
| 2026-05-08 | 9.65 | 9.68 | 9.51 | 9.57 | 9.57 | qfq | 17,355,731 | 166,049,265 | -1.14% |
| 2026-05-07 | 9.70 | 9.77 | 9.53 | 9.68 | 9.68 | qfq | 19,318,590 | 186,359,212 | 0.21% |
| 2026-05-06 | 9.56 | 9.77 | 9.50 | 9.66 | 9.66 | qfq | 22,612,061 | 217,689,596 | 2.01% |
| 2026-04-30 | 9.54 | 9.66 | 9.43 | 9.47 | 9.47 | qfq | 17,372,079 | 165,145,228 | -1.66% |
| 2026-04-29 | 9.40 | 9.69 | 9.30 | 9.63 | 9.63 | qfq | 32,742,525 | 312,709,540 | 5.13% |
| 2026-04-28 | 9.29 | 9.47 | 9.11 | 9.16 | 9.16 | qfq | 21,287,605 | 196,783,789 | -2.14% |
| 2026-04-27 | 9.30 | 9.36 | 9.10 | 9.36 | 9.36 | qfq | 17,019,550 | 157,307,529 | 0.65% |
| 2026-04-24 | 9.51 | 9.52 | 9.19 | 9.30 | 9.30 | qfq | 19,452,173 | 180,610,952 | -2.41% |
| 2026-04-23 | 9.77 | 9.87 | 9.46 | 9.53 | 9.53 | qfq | 19,990,646 | 191,769,859 | -2.76% |
| 2026-04-22 | 9.85 | 9.99 | 9.53 | 9.80 | 9.80 | qfq | 22,472,935 | 218,686,804 | -0.20% |
| 2026-04-21 | 10.10 | 10.18 | 9.74 | 9.82 | 9.82 | qfq | 24,645,618 | 243,326,485 | -3.35% |
| 2026-04-20 | 10.08 | 10.26 | 9.99 | 10.16 | 10.16 | qfq | 21,487,874 | 217,932,361 | 0.79% |
| 2026-04-17 | 10.31 | 10.32 | 9.98 | 10.08 | 10.08 | qfq | 26,403,474 | 266,214,847 | -2.70% |
| 2026-04-16 | 10.38 | 10.41 | 10.24 | 10.36 | 10.36 | qfq | 21,313,505 | 219,902,752 | -0.96% |
| 2026-04-15 | 10.61 | 10.67 | 10.26 | 10.46 | 10.46 | qfq | 37,249,960 | 388,370,530 | 0.48% |
| 2026-04-14 | 10.15 | 10.41 | 10.04 | 10.41 | 10.41 | qfq | 26,758,254 | 273,356,384 | 3.07% |
| 2026-04-13 | 10.28 | 10.29 | 10.04 | 10.10 | 10.10 | qfq | 19,207,098 | 194,715,170 | -0.79% |
| 2026-04-10 | 10.14 | 10.34 | 9.94 | 10.18 | 10.18 | qfq | 26,463,649 | 269,410,866 | 0.59% |
| 2026-04-09 | 10.22 | 10.50 | 10.06 | 10.12 | 10.12 | qfq | 31,080,000 | 318,190,619 | -1.75% |
| 2026-04-08 | 10.28 | 10.39 | 10.12 | 10.30 | 10.30 | qfq | 29,274,039 | 300,301,495 | 1.68% |
| 2026-04-07 | 10.05 | 10.32 | 9.71 | 10.13 | 10.13 | qfq | 24,776,400 | 249,850,808 | 1.10% |
| 2026-04-03 | 10.30 | 10.43 | 9.99 | 10.02 | 10.02 | qfq | 29,175,793 | 295,434,129 | -3.84% |
| 2026-04-02 | 10.46 | 10.59 | 10.32 | 10.42 | 10.42 | qfq | 35,928,800 | 374,259,551 | -0.38% |
| 2026-04-01 | 10.24 | 10.53 | 10.09 | 10.46 | 10.46 | qfq | 46,594,923 | 483,480,802 | 4.60% |
| 2026-03-31 | 10.13 | 10.43 | 9.99 | 10.00 | 10.00 | qfq | 29,109,245 | 294,787,284 | -2.15% |
| 2026-03-30 | 9.88 | 10.60 | 9.81 | 10.22 | 10.22 | qfq | 48,065,855 | 488,501,484 | 3.97% |
| 2026-03-27 | 9.02 | 9.99 | 8.95 | 9.83 | 9.83 | qfq | 46,456,284 | 449,159,017 | 7.79% |
| 2026-03-26 | 9.41 | 9.64 | 9.10 | 9.12 | 9.12 | qfq | 21,133,428 | 197,110,687 | -3.80% |
| 2026-03-25 | 9.59 | 9.71 | 9.39 | 9.48 | 9.48 | qfq | 22,199,177 | 211,829,289 | -0.73% |
| 2026-03-24 | 9.22 | 9.58 | 9.22 | 9.55 | 9.55 | qfq | 32,651,923 | 306,599,456 | 5.76% |
| 2026-03-23 | 9.66 | 9.72 | 8.97 | 9.03 | 9.03 | qfq | 36,061,267 | 336,571,892 | -9.25% |
| 2026-03-20 | 10.38 | 10.50 | 9.93 | 9.95 | 9.95 | qfq | 27,639,949 | 280,062,957 | -3.59% |
| 2026-03-19 | 10.60 | 10.76 | 10.27 | 10.32 | 10.32 | qfq | 34,395,826 | 359,154,519 | -4.53% |
| 2026-03-18 | 10.46 | 10.98 | 10.40 | 10.81 | 10.81 | qfq | 46,642,567 | 501,340,980 | 3.35% |
| 2026-03-17 | 10.56 | 10.94 | 10.44 | 10.46 | 10.46 | qfq | 39,177,850 | 418,747,071 | -0.85% |
| 2026-03-16 | 10.58 | 10.73 | 10.49 | 10.55 | 10.55 | qfq | 24,940,580 | 263,930,378 | -0.47% |
| 2026-03-13 | 10.66 | 10.81 | 10.52 | 10.60 | 10.60 | qfq | 33,113,199 | 353,030,393 | -1.30% |
| 2026-03-12 | 10.98 | 11.00 | 10.67 | 10.74 | 10.74 | qfq | 29,367,616 | 316,155,652 | -2.54% |
| 2026-03-11 | 11.19 | 11.38 | 10.93 | 11.02 | 11.02 | qfq | 43,813,376 | 484,644,893 | -1.52% |
| 2026-03-10 | 10.91 | 11.31 | 10.89 | 11.19 | 11.19 | qfq | 44,488,038 | 496,606,206 | 1.91% |
| 2026-03-09 | 10.61 | 11.22 | 10.61 | 10.98 | 10.98 | qfq | 58,235,693 | 638,711,163 | 1.20% |
| 2026-03-06 | 10.03 | 11.36 | 10.00 | 10.85 | 10.85 | qfq | 86,259,576 | 937,293,444 | 7.32% |
| 2026-03-05 | 9.65 | 10.20 | 9.63 | 10.11 | 10.11 | qfq | 38,636,626 | 385,169,419 | 6.31% |
| 2026-03-04 | 9.47 | 9.64 | 9.35 | 9.51 | 9.51 | qfq | 17,422,142 | 165,711,993 | 0.42% |
| 2026-03-03 | 9.88 | 10.04 | 9.47 | 9.47 | 9.47 | qfq | 28,884,144 | 280,191,938 | -4.44% |
| 2026-03-02 | 10.10 | 10.22 | 9.83 | 9.91 | 9.91 | qfq | 31,126,395 | 310,247,347 | -4.07% |
| 2026-02-27 | 10.03 | 10.39 | 10.02 | 10.33 | 10.33 | qfq | 29,113,609 | 298,436,279 | 2.99% |
| 2026-02-26 | 10.10 | 10.17 | 10.01 | 10.03 | 10.03 | qfq | 18,633,750 | 187,336,971 | -1.28% |
| 2026-02-25 | 10.40 | 10.40 | 10.09 | 10.16 | 10.16 | qfq | 27,751,078 | 282,872,146 | -2.12% |
| 2026-02-24 | 10.20 | 10.58 | 10.19 | 10.38 | 10.38 | qfq | 33,777,717 | 351,107,298 | 3.70% |
| 2026-02-13 | 10.13 | 10.22 | 9.98 | 10.01 | 10.01 | qfq | 17,726,677 | 179,051,794 | -0.60% |
| 2026-02-12 | 10.25 | 10.29 | 10.07 | 10.07 | 10.07 | qfq | 25,165,612 | 254,710,046 | -1.66% |
| 2026-02-11 | 10.38 | 10.45 | 10.22 | 10.24 | 10.24 | qfq | 35,440,207 | 366,319,522 | -3.12% |
| 2026-02-10 | 9.91 | 10.76 | 9.90 | 10.57 | 10.57 | qfq | 63,197,823 | 657,913,253 | 5.81% |
| 2026-02-09 | 10.10 | 10.16 | 9.90 | 9.99 | 9.99 | qfq | 30,395,172 | 303,759,190 | 0.81% |
| 2026-02-06 | 10.31 | 10.78 | 9.90 | 9.91 | 9.91 | qfq | 56,064,456 | 570,070,949 | -3.22% |
| 2026-02-05 | 10.21 | 10.43 | 10.13 | 10.24 | 10.24 | qfq | 47,380,891 | 486,818,979 | -1.06% |
| 2026-02-04 | 10.00 | 10.68 | 9.90 | 10.35 | 10.35 | qfq | 74,514,029 | 774,464,697 | 3.19% |
| 2026-02-03 | 9.95 | 10.35 | 9.95 | 10.03 | 10.03 | qfq | 48,908,788 | 493,810,354 | 1.01% |
| 2026-02-02 | 9.75 | 10.36 | 9.75 | 9.93 | 9.93 | qfq | 69,330,960 | 699,238,708 | 1.43% |
| 2026-01-30 | 9.50 | 10.32 | 9.50 | 9.79 | 9.79 | qfq | 82,193,081 | 822,035,255 | 7.94% |
| 2026-01-29 | 9.12 | 9.27 | 8.93 | 9.07 | 9.07 | qfq | 15,216,305 | 138,671,115 | -0.11% |
| 2026-01-28 | 9.31 | 9.32 | 9.07 | 9.08 | 9.08 | qfq | 16,855,823 | 154,334,817 | -2.78% |
| 2026-01-27 | 9.50 | 9.51 | 9.12 | 9.34 | 9.34 | qfq | 20,371,814 | 188,547,397 | -1.79% |
| 2026-01-26 | 9.58 | 9.76 | 9.47 | 9.51 | 9.51 | qfq | 29,991,483 | 287,569,307 | 0.32% |
| 2026-01-23 | 9.23 | 9.57 | 9.23 | 9.48 | 9.48 | qfq | 22,389,482 | 211,673,958 | 2.82% |
| 2026-01-22 | 9.23 | 9.28 | 9.14 | 9.22 | 9.22 | qfq | 12,664,150 | 116,687,541 | 0.33% |
| 2026-01-21 | 9.06 | 9.26 | 9.00 | 9.19 | 9.19 | qfq | 16,074,904 | 147,366,965 | 0.99% |
| 2026-01-20 | 9.20 | 9.28 | 9.02 | 9.10 | 9.10 | qfq | 17,790,754 | 162,310,008 | -1.41% |
| 2026-01-19 | 9.18 | 9.28 | 9.11 | 9.23 | 9.23 | qfq | 18,684,078 | 172,220,000 | 0.22% |
| 2026-01-16 | 9.66 | 9.66 | 9.21 | 9.21 | 9.21 | qfq | 39,324,658 | 367,716,539 | -4.56% |
| 2026-01-15 | 9.70 | 10.17 | 9.53 | 9.65 | 9.65 | qfq | 40,090,521 | 393,579,895 | -1.23% |
| 2026-01-14 | 9.79 | 10.17 | 9.52 | 9.77 | 9.77 | qfq | 69,143,096 | 683,605,242 | -2.30% |
| 2026-01-13 | 9.49 | 10.50 | 9.25 | 10.00 | 10.00 | qfq | 82,765,383 | 820,438,009 | 5.93% |
| 2026-01-12 | 9.23 | 9.55 | 9.17 | 9.44 | 9.44 | qfq | 46,906,436 | 439,356,885 | 2.39% |
| 2026-01-09 | 9.11 | 9.23 | 9.04 | 9.22 | 9.22 | qfq | 41,257,479 | 377,642,525 | -0.32% |
| 2026-01-08 | 9.03 | 9.40 | 8.83 | 9.25 | 9.25 | qfq | 62,220,817 | 570,423,187 | 4.76% |
| 2026-01-07 | 9.10 | 9.11 | 8.80 | 8.83 | 8.83 | qfq | 36,082,644 | 322,209,990 | -3.60% |
| 2026-01-06 | 8.85 | 9.30 | 8.85 | 9.16 | 9.16 | qfq | 64,611,810 | 586,707,091 | 1.89% |
| 2026-01-05 | 8.15 | 9.18 | 8.15 | 8.99 | 8.99 | qfq | 62,655,105 | 548,832,215 | 13.22% |
| 2025-12-31 | 7.99 | 8.01 | 7.89 | 7.94 | 7.94 | qfq | 5,270,177 | 41,951,629 | -0.63% |
| 2025-12-30 | 7.99 | 8.05 | 7.96 | 7.99 | 7.99 | qfq | 4,666,166 | 37,343,302 | -0.25% |
| 2025-12-29 | 8.11 | 8.15 | 8.01 | 8.01 | 8.01 | qfq | 6,537,858 | 52,608,408 | -0.99% |
| 2025-12-26 | 8.17 | 8.37 | 8.09 | 8.09 | 8.09 | qfq | 9,215,904 | 75,564,128 | -0.12% |
| 2025-12-25 | 8.07 | 8.13 | 8.02 | 8.10 | 8.10 | qfq | 6,544,800 | 52,858,434 | 0.37% |
| 2025-12-24 | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | qfq | 4,892,550 | 39,507,562 | 0.12% |
| 2025-12-23 | 8.11 | 8.11 | 7.98 | 8.06 | 8.06 | qfq | 5,469,686 | 43,993,577 | -0.25% |
| 2025-12-22 | 8.02 | 8.12 | 7.98 | 8.08 | 8.08 | qfq | 6,633,169 | 53,519,916 | 1.13% |
| 2025-12-19 | 7.90 | 8.01 | 7.85 | 7.99 | 7.99 | qfq | 5,825,061 | 46,351,445 | 1.14% |
| 2025-12-18 | 7.71 | 7.93 | 7.70 | 7.90 | 7.90 | qfq | 7,043,949 | 55,421,608 | 1.94% |
| 2025-12-17 | 7.68 | 7.78 | 7.63 | 7.75 | 7.75 | qfq | 5,455,400 | 42,027,414 | 0.78% |
| 2025-12-16 | 7.83 | 7.87 | 7.67 | 7.69 | 7.69 | qfq | 7,053,202 | 54,456,532 | -1.91% |
| 2025-12-15 | 7.97 | 7.98 | 7.83 | 7.84 | 7.84 | qfq | 5,081,326 | 40,213,969 | -1.51% |
| 2025-12-12 | 7.92 | 8.00 | 7.82 | 7.96 | 7.96 | qfq | 6,118,750 | 48,475,631 | 0.51% |
| 2025-12-11 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | qfq | 6,677,650 | 53,376,966 | -1.98% |
| 2025-12-10 | 8.13 | 8.15 | 8.05 | 8.08 | 8.08 | qfq | 5,928,805 | 47,886,530 | -0.49% |
| 2025-12-09 | 8.19 | 8.26 | 8.11 | 8.12 | 8.12 | qfq | 6,573,466 | 53,791,518 | -1.10% |
| 2025-12-08 | 8.22 | 8.26 | 8.18 | 8.21 | 8.21 | qfq | 7,312,780 | 60,116,928 | 0.12% |
| 2025-12-05 | 8.05 | 8.21 | 7.98 | 8.20 | 8.20 | qfq | 8,058,652 | 65,317,132 | 1.61% |
| 2025-12-04 | 8.13 | 8.16 | 7.98 | 8.07 | 8.07 | qfq | 6,577,000 | 53,097,243 | -0.37% |
| 2025-12-03 | 8.18 | 8.22 | 8.07 | 8.10 | 8.10 | qfq | 6,446,600 | 52,317,332 | -0.74% |
| 2025-12-02 | 8.25 | 8.28 | 8.11 | 8.16 | 8.16 | qfq | 6,160,000 | 50,267,223 | -1.45% |
| 2025-12-01 | 8.29 | 8.30 | 8.23 | 8.28 | 8.28 | qfq | 6,500,200 | 53,699,556 | -0.12% |
| 2025-11-28 | 8.17 | 8.30 | 8.10 | 8.29 | 8.29 | qfq | 7,955,181 | 65,269,866 | 1.34% |
| 2025-11-27 | 8.45 | 8.50 | 8.18 | 8.18 | 8.18 | qfq | 15,376,364 | 127,380,002 | -2.85% |
| 2025-11-26 | 8.25 | 8.48 | 8.23 | 8.42 | 8.42 | qfq | 13,893,600 | 116,843,415 | 1.81% |
| 2025-11-25 | 8.10 | 8.33 | 8.08 | 8.27 | 8.27 | qfq | 10,316,000 | 85,028,456 | 2.35% |
| 2025-11-24 | 7.96 | 8.14 | 7.89 | 8.08 | 8.08 | qfq | 10,386,562 | 83,260,944 | 1.64% |
| 2025-11-21 | 8.33 | 8.41 | 7.93 | 7.95 | 7.95 | qfq | 15,991,350 | 129,355,814 | -5.02% |
| 2025-11-20 | 8.51 | 8.57 | 8.34 | 8.37 | 8.37 | qfq | 10,123,635 | 85,265,765 | -1.65% |
| 2025-11-19 | 8.68 | 8.73 | 8.46 | 8.51 | 8.51 | qfq | 13,758,850 | 117,628,153 | -2.41% |
| 2025-11-18 | 8.83 | 8.98 | 8.68 | 8.72 | 8.72 | qfq | 14,960,900 | 131,757,929 | -1.80% |
| 2025-11-17 | 9.12 | 9.12 | 8.83 | 8.88 | 8.88 | qfq | 18,164,850 | 161,353,077 | -2.42% |
| 2025-11-14 | 8.96 | 9.29 | 8.91 | 9.10 | 9.10 | qfq | 26,983,109 | 247,567,493 | 1.22% |
| 2025-11-13 | 9.04 | 9.06 | 8.83 | 8.99 | 8.99 | qfq | 22,042,486 | 197,032,874 | -0.66% |
| 2025-11-12 | 8.76 | 9.07 | 8.73 | 9.05 | 9.05 | qfq | 35,888,671 | 322,181,745 | 2.96% |
| 2025-11-11 | 8.68 | 8.84 | 8.60 | 8.79 | 8.79 | qfq | 14,487,021 | 126,395,303 | 1.15% |
| 2025-11-10 | 8.58 | 8.70 | 8.53 | 8.69 | 8.69 | qfq | 10,507,470 | 90,740,795 | 1.52% |
| 2025-11-07 | 8.58 | 8.64 | 8.56 | 8.56 | 8.56 | qfq | 7,569,178 | 65,069,568 | -0.58% |
| 2025-11-06 | 8.68 | 8.69 | 8.55 | 8.61 | 8.61 | qfq | 10,706,063 | 92,048,775 | -1.15% |
| 2025-11-05 | 8.67 | 8.78 | 8.62 | 8.71 | 8.71 | qfq | 11,135,552 | 96,844,737 | -0.80% |
| 2025-11-04 | 8.95 | 8.95 | 8.66 | 8.78 | 8.78 | qfq | 16,287,349 | 142,436,596 | -1.79% |
| 2025-11-03 | 8.90 | 8.99 | 8.78 | 8.94 | 8.94 | qfq | 19,548,342 | 174,323,849 | 0.90% |
| 2025-10-31 | 8.59 | 8.87 | 8.56 | 8.86 | 8.86 | qfq | 23,033,250 | 202,289,363 | 3.50% |
| 2025-10-30 | 8.74 | 8.74 | 8.54 | 8.56 | 8.56 | qfq | 12,678,237 | 109,133,125 | -2.17% |
| 2025-10-29 | 8.62 | 8.80 | 8.51 | 8.75 | 8.75 | qfq | 16,435,265 | 142,461,305 | 2.10% |
| 2025-10-28 | 8.58 | 8.59 | 8.51 | 8.57 | 8.57 | qfq | 8,757,294 | 74,863,445 | -0.35% |
| 2025-10-27 | 8.48 | 8.62 | 8.48 | 8.60 | 8.60 | qfq | 11,817,103 | 101,137,949 | 0.00% |
| 2025-10-24 | 8.64 | 8.69 | 8.58 | 8.60 | 8.60 | qfq | 7,875,792 | 67,902,676 | -0.46% |
| 2025-10-23 | 8.75 | 8.79 | 8.53 | 8.64 | 8.64 | qfq | 11,485,050 | 98,846,105 | -1.48% |
| 2025-10-22 | 8.77 | 8.93 | 8.74 | 8.77 | 8.77 | qfq | 13,721,944 | 121,252,171 | -0.11% |
| 2025-10-21 | 8.73 | 8.79 | 8.68 | 8.78 | 8.78 | qfq | 12,609,454 | 110,143,456 | 0.11% |
| 2025-10-20 | 8.62 | 8.85 | 8.58 | 8.77 | 8.77 | qfq | 15,010,596 | 130,834,844 | 2.33% |
| 2025-10-17 | 8.89 | 8.89 | 8.54 | 8.57 | 8.57 | qfq | 16,066,200 | 139,685,520 | -2.72% |
| 2025-10-16 | 8.76 | 8.96 | 8.68 | 8.81 | 8.81 | qfq | 21,254,956 | 187,576,896 | 0.46% |
| 2025-10-15 | 8.37 | 8.88 | 8.31 | 8.77 | 8.77 | qfq | 25,177,257 | 218,840,407 | 4.78% |
| 2025-10-14 | 8.53 | 8.64 | 8.33 | 8.37 | 8.37 | qfq | 12,230,050 | 103,685,294 | -1.65% |
| 2025-10-13 | 8.28 | 8.54 | 8.23 | 8.51 | 8.51 | qfq | 11,294,860 | 94,965,383 | -1.28% |
| 2025-10-10 | 8.58 | 8.74 | 8.55 | 8.62 | 8.62 | qfq | 13,157,013 | 114,071,997 | 0.23% |
| 2025-10-09 | 8.51 | 8.61 | 8.44 | 8.60 | 8.60 | qfq | 14,625,500 | 124,707,966 | 0.94% |
| 2025-09-30 | 8.56 | 8.60 | 8.51 | 8.52 | 8.52 | qfq | 10,610,072 | 90,714,270 | -0.35% |
| 2025-09-29 | 8.52 | 8.57 | 8.31 | 8.55 | 8.55 | qfq | 18,450,988 | 156,188,411 | -1.84% |
| 2025-09-26 | 9.00 | 9.00 | 8.71 | 8.71 | 8.71 | qfq | 16,289,539 | 143,537,001 | -3.86% |
| 2025-09-25 | 8.98 | 9.14 | 8.93 | 9.06 | 9.06 | qfq | 16,554,246 | 149,824,780 | 0.55% |
| 2025-09-24 | 8.82 | 9.01 | 8.74 | 9.01 | 9.01 | qfq | 15,982,962 | 142,404,697 | 2.15% |
| 2025-09-23 | 9.05 | 9.09 | 8.68 | 8.82 | 8.82 | qfq | 20,586,177 | 181,144,054 | -2.43% |
| 2025-09-22 | 9.09 | 9.20 | 8.94 | 9.04 | 9.04 | qfq | 15,115,724 | 136,833,581 | 0.33% |
| 2025-09-19 | 9.26 | 9.34 | 8.99 | 9.01 | 9.01 | qfq | 24,287,776 | 220,610,295 | -3.22% |
| 2025-09-18 | 9.48 | 9.59 | 9.23 | 9.31 | 9.31 | qfq | 29,523,327 | 279,023,790 | -2.21% |
| 2025-09-17 | 9.78 | 9.91 | 9.51 | 9.52 | 9.52 | qfq | 35,252,662 | 339,284,453 | -3.55% |
| 2025-09-16 | 9.74 | 9.89 | 9.63 | 9.87 | 9.87 | qfq | 21,484,489 | 210,783,024 | 1.33% |
| 2025-09-15 | 9.76 | 9.89 | 9.71 | 9.74 | 9.74 | qfq | 21,676,489 | 211,789,007 | -1.42% |
| 2025-09-12 | 9.72 | 9.96 | 9.57 | 9.88 | 9.88 | qfq | 38,873,018 | 380,166,112 | 1.54% |
| 2025-09-11 | 9.72 | 9.75 | 9.25 | 9.73 | 9.73 | qfq | 38,043,214 | 361,222,736 | -1.22% |
| 2025-09-10 | 9.79 | 10.07 | 9.70 | 9.85 | 9.85 | qfq | 28,750,694 | 283,700,197 | 0.00% |
| 2025-09-09 | 10.39 | 10.39 | 9.78 | 9.85 | 9.85 | qfq | 58,352,489 | 585,726,898 | -6.01% |
| 2025-09-08 | 10.36 | 10.85 | 10.19 | 10.48 | 10.48 | qfq | 53,387,137 | 558,665,724 | 1.16% |
| 2025-09-05 | 10.45 | 10.45 | 9.81 | 10.36 | 10.36 | qfq | 54,444,237 | 553,523,539 | 0.39% |
| 2025-09-04 | 10.78 | 10.96 | 10.03 | 10.32 | 10.32 | qfq | 73,922,893 | 779,722,033 | -3.82% |
| 2025-09-03 | 10.78 | 11.10 | 10.40 | 10.73 | 10.73 | qfq | 87,799,950 | 946,220,746 | -0.46% |
| 2025-09-02 | 10.08 | 10.87 | 9.80 | 10.78 | 10.78 | qfq | 107,739,644 | 1,126,940,092 | 6.94% |
| 2025-09-01 | 9.70 | 10.08 | 9.56 | 10.08 | 10.08 | qfq | 36,529,092 | 362,260,293 | 3.38% |
| 2025-08-29 | 9.52 | 9.77 | 9.45 | 9.75 | 9.75 | qfq | 28,244,714 | 272,883,699 | 1.67% |
| 2025-08-28 | 9.66 | 9.74 | 9.21 | 9.59 | 9.59 | qfq | 35,195,572 | 333,911,120 | -0.72% |
| 2025-08-27 | 10.05 | 10.22 | 9.63 | 9.66 | 9.66 | qfq | 47,984,500 | 477,092,428 | -4.26% |
| 2025-08-26 | 10.30 | 10.45 | 10.07 | 10.09 | 10.09 | qfq | 39,604,550 | 404,227,967 | -2.04% |
| 2025-08-25 | 10.03 | 10.33 | 9.94 | 10.30 | 10.30 | qfq | 49,865,923 | 506,184,872 | 3.21% |
| 2025-08-22 | 10.02 | 10.04 | 9.86 | 9.98 | 9.98 | qfq | 38,877,176 | 387,185,936 | -0.30% |
| 2025-08-21 | 10.33 | 10.43 | 9.94 | 10.01 | 10.01 | qfq | 56,035,736 | 566,653,486 | -3.00% |
| 2025-08-20 | 11.01 | 11.15 | 10.29 | 10.32 | 10.32 | qfq | 98,851,716 | 1,049,667,694 | -8.35% |
| 2025-08-19 | 10.40 | 11.98 | 10.35 | 11.26 | 11.26 | qfq | 130,346,826 | 1,477,022,269 | 7.44% |
| 2025-08-18 | 10.05 | 10.50 | 10.00 | 10.48 | 10.48 | qfq | 84,792,170 | 870,501,797 | 5.33% |
| 2025-08-15 | 9.84 | 10.15 | 9.80 | 9.95 | 9.95 | qfq | 65,998,951 | 657,855,336 | 1.32% |
| 2025-08-14 | 9.99 | 10.24 | 9.75 | 9.82 | 9.82 | qfq | 75,809,535 | 755,713,324 | -2.09% |
| 2025-08-13 | 9.78 | 10.39 | 9.54 | 10.03 | 10.03 | qfq | 90,209,349 | 898,594,121 | 2.45% |
| 2025-08-12 | 9.88 | 10.25 | 9.69 | 9.79 | 9.79 | qfq | 68,178,421 | 673,888,376 | 0.10% |
| 2025-08-11 | 9.56 | 9.90 | 9.54 | 9.78 | 9.78 | qfq | 75,844,878 | 739,969,592 | 1.35% |
| 2025-08-08 | 9.36 | 10.21 | 9.31 | 9.65 | 9.65 | qfq | 107,147,714 | 1,041,519,272 | 3.76% |
| 2025-08-07 | 9.18 | 9.43 | 9.04 | 9.30 | 9.30 | qfq | 53,641,927 | 496,037,012 | 0.54% |
| 2025-08-06 | 9.60 | 9.87 | 9.23 | 9.25 | 9.25 | qfq | 57,700,160 | 542,863,754 | -3.55% |
| 2025-08-05 | 9.76 | 9.99 | 9.42 | 9.59 | 9.59 | qfq | 59,760,302 | 575,492,108 | -1.34% |
| 2025-08-04 | 9.42 | 9.74 | 9.06 | 9.72 | 9.72 | qfq | 71,730,257 | 675,141,965 | 2.97% |
| 2025-08-01 | 9.46 | 9.83 | 9.33 | 9.44 | 9.44 | qfq | 82,852,691 | 797,666,873 | -0.74% |
| 2025-07-31 | 9.26 | 9.64 | 9.22 | 9.51 | 9.51 | qfq | 85,386,367 | 809,915,243 | 0.42% |
| 2025-07-30 | 9.00 | 9.75 | 8.96 | 9.47 | 9.47 | qfq | 102,293,206 | 956,240,880 | 4.30% |
| 2025-07-29 | 8.83 | 9.20 | 8.66 | 9.08 | 9.08 | qfq | 64,252,893 | 575,929,933 | 2.83% |
| 2025-07-28 | 8.75 | 8.92 | 8.74 | 8.83 | 8.83 | qfq | 27,999,898 | 247,428,569 | 1.03% |
| 2025-07-25 | 8.92 | 8.99 | 8.73 | 8.74 | 8.74 | qfq | 34,293,434 | 302,564,568 | -2.35% |
| 2025-07-24 | 8.98 | 9.25 | 8.85 | 8.95 | 8.95 | qfq | 37,199,336 | 334,679,151 | 0.22% |
| 2025-07-23 | 9.01 | 9.23 | 8.85 | 8.93 | 8.93 | qfq | 36,595,758 | 330,326,281 | -1.54% |
| 2025-07-22 | 9.26 | 9.36 | 9.05 | 9.07 | 9.07 | qfq | 48,755,031 | 447,364,793 | -2.26% |
| 2025-07-21 | 8.91 | 9.58 | 8.90 | 9.28 | 9.28 | qfq | 64,988,027 | 599,352,056 | 3.11% |
| 2025-07-18 | 9.01 | 9.06 | 8.74 | 9.00 | 9.00 | qfq | 45,282,690 | 401,342,144 | -0.77% |
| 2025-07-17 | 8.80 | 9.07 | 8.80 | 9.07 | 9.07 | qfq | 43,406,243 | 390,248,849 | 2.60% |
| 2025-07-16 | 8.59 | 8.93 | 8.52 | 8.84 | 8.84 | qfq | 42,206,307 | 368,465,674 | 1.26% |
| 2025-07-15 | 9.00 | 9.03 | 8.53 | 8.73 | 8.73 | qfq | 54,919,360 | 478,043,076 | -5.42% |
| 2025-07-14 | 9.15 | 9.45 | 8.95 | 9.23 | 9.23 | qfq | 42,286,234 | 388,155,097 | -0.11% |
| 2025-07-11 | 9.31 | 9.46 | 9.15 | 9.24 | 9.24 | qfq | 36,652,585 | 340,050,667 | -0.22% |
| 2025-07-10 | 9.60 | 9.70 | 9.15 | 9.26 | 9.26 | qfq | 58,444,828 | 547,839,175 | -4.93% |
| 2025-07-09 | 9.95 | 10.00 | 9.65 | 9.74 | 9.74 | qfq | 68,590,919 | 672,276,879 | -4.04% |
| 2025-07-08 | 9.49 | 10.75 | 9.49 | 10.15 | 10.15 | qfq | 84,309,150 | 855,485,073 | 4.64% |
| 2025-07-07 | 9.95 | 10.36 | 9.60 | 9.70 | 9.70 | qfq | 80,121,703 | 794,663,968 | -3.10% |
| 2025-07-04 | 9.98 | 10.97 | 9.92 | 10.01 | 10.01 | qfq | 99,568,612 | 1,025,848,077 | 1.83% |
| 2025-07-03 | 9.53 | 9.98 | 9.28 | 9.83 | 9.83 | qfq | 71,370,551 | 692,831,738 | 1.24% |
| 2025-07-02 | 9.76 | 10.23 | 9.65 | 9.71 | 9.71 | qfq | 74,065,233 | 737,032,596 | -2.02% |
| 2025-07-01 | 9.45 | 10.28 | 9.30 | 9.91 | 9.91 | qfq | 90,818,799 | 893,910,849 | 4.43% |
| 2025-06-30 | 9.53 | 9.73 | 9.16 | 9.49 | 9.49 | qfq | 68,073,491 | 641,970,543 | 0.74% |
| 2025-06-27 | 8.88 | 9.49 | 8.83 | 9.42 | 9.42 | qfq | 77,929,964 | 717,522,371 | 6.44% |
| 2025-06-26 | 9.00 | 9.01 | 8.66 | 8.85 | 8.85 | qfq | 52,629,442 | 465,315,941 | -2.53% |
| 2025-06-25 | 9.70 | 9.77 | 9.02 | 9.08 | 9.08 | qfq | 91,057,311 | 844,758,512 | -7.35% |
| 2025-06-24 | 8.78 | 10.43 | 8.76 | 9.80 | 9.80 | qfq | 107,133,972 | 1,024,379,241 | 9.87% |
| 2025-06-23 | 8.41 | 9.12 | 8.24 | 8.92 | 8.92 | qfq | 65,755,741 | 568,254,702 | 2.88% |
| 2025-06-20 | 8.46 | 8.77 | 8.30 | 8.67 | 8.67 | qfq | 64,312,404 | 553,011,291 | 2.12% |
| 2025-06-19 | 8.96 | 9.47 | 8.48 | 8.49 | 8.49 | qfq | 88,344,114 | 788,879,001 | -8.02% |
| 2025-06-18 | 9.80 | 10.28 | 9.22 | 9.23 | 9.23 | qfq | 122,670,674 | 1,189,550,482 | -11.51% |
| 2025-06-17 | 9.02 | 10.43 | 9.02 | 10.43 | 10.43 | qfq | 84,923,996 | 854,272,708 | 20.02% |
| 2025-06-16 | 8.30 | 8.92 | 8.28 | 8.69 | 8.69 | qfq | 51,167,111 | 442,245,894 | 2.36% |
| 2025-06-13 | 8.73 | 9.26 | 8.47 | 8.49 | 8.49 | qfq | 73,858,627 | 649,314,263 | -5.46% |
| 2025-06-12 | 8.44 | 9.29 | 8.35 | 8.98 | 8.98 | qfq | 91,628,490 | 814,071,845 | 2.63% |
| 2025-06-11 | 8.50 | 9.04 | 8.24 | 8.75 | 8.75 | qfq | 81,583,659 | 702,821,891 | 4.42% |
| 2025-06-10 | 8.25 | 9.06 | 8.21 | 8.38 | 8.38 | qfq | 85,333,763 | 730,154,864 | 1.70% |
| 2025-06-09 | 7.85 | 8.49 | 7.80 | 8.24 | 8.24 | qfq | 75,739,533 | 624,438,014 | 5.64% |
| 2025-06-06 | 7.98 | 8.36 | 7.73 | 7.80 | 7.80 | qfq | 56,562,030 | 448,462,584 | -1.64% |
| 2025-06-05 | 7.99 | 8.14 | 7.80 | 7.93 | 7.93 | qfq | 59,091,181 | 469,110,773 | -2.10% |
| 2025-06-04 | 8.80 | 8.98 | 7.96 | 8.10 | 8.10 | qfq | 103,749,108 | 862,425,157 | -3.11% |
| 2025-06-03 | 7.00 | 8.36 | 6.99 | 8.36 | 8.36 | qfq | 84,465,625 | 652,657,899 | 19.94% |
| 2025-05-30 | 6.80 | 7.12 | 6.80 | 6.97 | 6.97 | qfq | 25,325,968 | 177,684,102 | 2.05% |
| 2025-05-29 | 6.59 | 6.85 | 6.51 | 6.83 | 6.83 | qfq | 10,738,400 | 72,719,149 | 3.48% |
| 2025-05-28 | 6.68 | 6.73 | 6.58 | 6.60 | 6.60 | qfq | 6,303,250 | 41,733,458 | -1.20% |
| 2025-05-27 | 6.60 | 6.69 | 6.55 | 6.68 | 6.68 | qfq | 8,712,700 | 57,833,831 | 1.21% |
| 2025-05-26 | 6.72 | 6.75 | 6.55 | 6.60 | 6.60 | qfq | 8,026,400 | 53,187,069 | -1.93% |
| 2025-05-23 | 6.68 | 6.91 | 6.68 | 6.73 | 6.73 | qfq | 11,271,350 | 76,761,210 | 0.45% |
| 2025-05-22 | 6.78 | 6.84 | 6.68 | 6.70 | 6.70 | qfq | 7,609,300 | 51,358,933 | -1.47% |
| 2025-05-21 | 6.83 | 6.96 | 6.79 | 6.80 | 6.80 | qfq | 10,862,400 | 74,565,139 | -0.58% |
| 2025-05-20 | 6.71 | 6.91 | 6.71 | 6.84 | 6.84 | qfq | 11,987,650 | 81,980,667 | 2.09% |
| 2025-05-19 | 6.81 | 6.84 | 6.60 | 6.70 | 6.70 | qfq | 8,214,650 | 54,840,843 | -1.03% |
| 2025-05-16 | 6.63 | 6.79 | 6.59 | 6.77 | 6.72 | qfq | 9,213,401 | 61,730,574 | 1.96% |
| 2025-05-15 | 6.63 | 6.67 | 6.56 | 6.64 | 6.59 | qfq | 5,542,451 | 36,749,858 | 0.30% |
| 2025-05-14 | 6.60 | 6.69 | 6.57 | 6.62 | 6.57 | qfq | 5,216,100 | 34,481,319 | -0.30% |
| 2025-05-13 | 6.66 | 6.73 | 6.61 | 6.64 | 6.59 | qfq | 6,413,350 | 42,708,738 | 0.30% |
| 2025-05-12 | 6.69 | 6.70 | 6.55 | 6.62 | 6.57 | qfq | 6,608,300 | 43,638,927 | 0.00% |
| 2025-05-09 | 6.73 | 6.78 | 6.62 | 6.62 | 6.57 | qfq | 7,013,300 | 46,756,186 | -2.07% |
| 2025-05-08 | 6.62 | 6.90 | 6.60 | 6.76 | 6.71 | qfq | 10,183,100 | 69,004,520 | 1.81% |
| 2025-05-07 | 6.68 | 6.77 | 6.60 | 6.64 | 6.59 | qfq | 11,430,730 | 76,565,073 | 0.00% |
| 2025-05-06 | 6.60 | 6.70 | 6.54 | 6.64 | 6.59 | qfq | 10,409,650 | 68,838,163 | 1.37% |
| 2025-04-30 | 6.37 | 6.63 | 6.37 | 6.55 | 6.50 | qfq | 9,941,600 | 64,908,032 | 2.83% |
| 2025-04-29 | 6.19 | 6.40 | 6.15 | 6.37 | 6.32 | qfq | 8,110,600 | 51,249,729 | 2.25% |
| 2025-04-28 | 6.26 | 6.32 | 6.13 | 6.23 | 6.18 | qfq | 8,505,893 | 52,889,600 | -0.95% |
| 2025-04-25 | 6.31 | 6.42 | 6.27 | 6.29 | 6.24 | qfq | 12,266,250 | 77,625,536 | 1.29% |
| 2025-04-24 | 6.20 | 6.29 | 6.13 | 6.21 | 6.16 | qfq | 7,027,450 | 43,647,840 | 0.32% |
| 2025-04-23 | 6.21 | 6.26 | 6.17 | 6.19 | 6.14 | qfq | 7,668,247 | 47,596,220 | 0.00% |
| 2025-04-22 | 6.15 | 6.21 | 6.07 | 6.19 | 6.14 | qfq | 10,098,988 | 62,137,043 | 0.65% |
| 2025-04-21 | 6.00 | 6.16 | 5.89 | 6.15 | 6.10 | qfq | 10,320,550 | 62,876,878 | 2.50% |
| 2025-04-18 | 6.00 | 6.17 | 5.93 | 6.00 | 5.96 | qfq | 9,205,050 | 55,528,384 | -0.17% |
| 2025-04-17 | 5.96 | 6.06 | 5.93 | 6.01 | 5.97 | qfq | 6,621,850 | 39,829,352 | 0.33% |
| 2025-04-16 | 6.23 | 6.25 | 5.88 | 5.99 | 5.95 | qfq | 13,280,300 | 79,892,986 | -4.16% |
| 2025-04-15 | 6.33 | 6.39 | 6.22 | 6.25 | 6.20 | qfq | 8,268,543 | 51,909,832 | -0.79% |
| 2025-04-14 | 6.17 | 6.42 | 6.17 | 6.30 | 6.25 | qfq | 11,767,000 | 74,295,444 | 2.94% |
| 2025-04-11 | 6.02 | 6.24 | 6.02 | 6.12 | 6.07 | qfq | 11,100,143 | 68,374,272 | 0.33% |
| 2025-04-10 | 6.11 | 6.21 | 6.05 | 6.10 | 6.05 | qfq | 14,820,900 | 90,949,274 | 2.52% |
| 2025-04-09 | 5.90 | 5.98 | 5.42 | 5.95 | 5.91 | qfq | 18,063,650 | 104,061,450 | -0.67% |
| 2025-04-08 | 5.91 | 6.19 | 5.87 | 5.99 | 5.95 | qfq | 13,551,050 | 81,554,306 | 2.92% |
| 2025-04-07 | 6.78 | 6.84 | 5.69 | 5.82 | 5.78 | qfq | 20,798,549 | 129,207,172 | -17.91% |
| 2025-04-03 | 6.97 | 7.19 | 6.97 | 7.09 | 7.04 | qfq | 12,683,300 | 89,849,985 | 0.57% |
| 2025-04-02 | 7.01 | 7.13 | 7.01 | 7.05 | 7.00 | qfq | 10,988,400 | 77,724,589 | -0.14% |
| 2025-04-01 | 6.87 | 7.15 | 6.87 | 7.06 | 7.01 | qfq | 18,534,400 | 131,189,431 | 3.37% |
| 2025-03-31 | 6.83 | 6.89 | 6.63 | 6.83 | 6.78 | qfq | 9,776,650 | 65,928,249 | -0.87% |
| 2025-03-28 | 6.95 | 7.07 | 6.87 | 6.89 | 6.84 | qfq | 12,214,152 | 85,326,979 | -1.57% |
| 2025-03-27 | 6.75 | 7.02 | 6.63 | 7.00 | 6.95 | qfq | 14,973,050 | 103,065,753 | 3.55% |
| 2025-03-26 | 6.73 | 6.85 | 6.66 | 6.76 | 6.71 | qfq | 9,258,900 | 62,811,537 | 1.05% |
| 2025-03-25 | 6.78 | 6.80 | 6.61 | 6.69 | 6.64 | qfq | 8,142,400 | 54,523,772 | -1.33% |
| 2025-03-24 | 6.89 | 6.96 | 6.57 | 6.78 | 6.73 | qfq | 14,095,202 | 95,040,176 | -1.60% |
| 2025-03-21 | 7.42 | 7.48 | 6.89 | 6.89 | 6.84 | qfq | 20,864,750 | 147,694,798 | -3.77% |
| 2025-03-20 | 7.07 | 7.29 | 6.98 | 7.16 | 7.11 | qfq | 22,274,656 | 159,124,177 | 0.70% |
| 2025-03-19 | 6.97 | 7.26 | 6.91 | 7.11 | 7.06 | qfq | 21,940,400 | 156,256,314 | 2.60% |
| 2025-03-18 | 6.92 | 6.98 | 6.88 | 6.93 | 6.88 | qfq | 6,645,600 | 45,960,030 | 0.14% |
| 2025-03-17 | 7.01 | 7.04 | 6.91 | 6.92 | 6.87 | qfq | 8,859,684 | 61,499,522 | -0.86% |
| 2025-03-14 | 6.79 | 7.00 | 6.74 | 6.98 | 6.93 | qfq | 9,930,144 | 68,400,990 | 2.50% |
| 2025-03-13 | 6.86 | 6.91 | 6.71 | 6.81 | 6.76 | qfq | 9,161,164 | 62,224,829 | -0.87% |
| 2025-03-12 | 6.93 | 7.03 | 6.83 | 6.87 | 6.82 | qfq | 13,842,693 | 95,681,681 | -0.58% |
| 2025-03-11 | 6.93 | 6.99 | 6.85 | 6.91 | 6.86 | qfq | 9,599,200 | 66,318,936 | -1.43% |
| 2025-03-10 | 7.18 | 7.25 | 6.91 | 7.01 | 6.96 | qfq | 15,596,996 | 109,767,828 | 0.72% |
| 2025-03-07 | 7.24 | 7.26 | 6.93 | 6.96 | 6.91 | qfq | 21,201,900 | 149,606,804 | -3.87% |
| 2025-03-06 | 6.67 | 7.50 | 6.64 | 7.24 | 7.19 | qfq | 34,242,287 | 244,221,188 | 8.22% |
| 2025-03-05 | 6.79 | 6.80 | 6.60 | 6.69 | 6.64 | qfq | 6,240,548 | 41,550,814 | -1.91% |
| 2025-03-04 | 6.70 | 6.83 | 6.64 | 6.82 | 6.77 | qfq | 6,111,748 | 41,341,477 | 1.79% |
| 2025-03-03 | 6.57 | 6.88 | 6.57 | 6.70 | 6.65 | qfq | 9,961,200 | 67,177,497 | 2.13% |
| 2025-02-28 | 6.73 | 6.77 | 6.55 | 6.56 | 6.51 | qfq | 7,998,306 | 53,202,710 | -3.10% |
| 2025-02-27 | 6.79 | 6.85 | 6.68 | 6.77 | 6.72 | qfq | 7,566,319 | 51,235,574 | -0.29% |
| 2025-02-26 | 6.80 | 6.82 | 6.74 | 6.79 | 6.74 | qfq | 5,836,775 | 39,510,027 | 0.89% |
| 2025-02-25 | 6.78 | 6.84 | 6.71 | 6.73 | 6.68 | qfq | 6,595,350 | 44,640,216 | -1.32% |
| 2025-02-24 | 6.85 | 6.88 | 6.75 | 6.82 | 6.77 | qfq | 7,354,850 | 50,046,340 | -0.29% |
| 2025-02-21 | 6.88 | 6.94 | 6.71 | 6.84 | 6.79 | qfq | 9,769,950 | 66,452,847 | -0.44% |
| 2025-02-20 | 6.78 | 7.05 | 6.78 | 6.87 | 6.82 | qfq | 10,868,470 | 75,218,016 | 1.63% |
| 2025-02-19 | 6.80 | 6.84 | 6.73 | 6.76 | 6.71 | qfq | 11,334,700 | 76,854,771 | -0.59% |
| 2025-02-18 | 7.10 | 7.16 | 6.74 | 6.80 | 6.75 | qfq | 16,108,000 | 112,209,445 | -3.82% |
| 2025-02-17 | 6.89 | 7.23 | 6.89 | 7.07 | 7.02 | qfq | 28,055,297 | 199,614,154 | 2.76% |
| 2025-02-14 | 6.51 | 6.93 | 6.49 | 6.88 | 6.83 | qfq | 21,836,650 | 147,367,554 | 6.01% |
| 2025-02-13 | 6.59 | 6.60 | 6.47 | 6.49 | 6.44 | qfq | 6,771,106 | 44,098,252 | -1.82% |
| 2025-02-12 | 6.60 | 6.65 | 6.54 | 6.61 | 6.56 | qfq | 7,178,956 | 47,201,187 | 0.00% |
| 2025-02-11 | 6.73 | 6.77 | 6.60 | 6.61 | 6.56 | qfq | 14,183,700 | 94,607,180 | -2.36% |
| 2025-02-10 | 6.46 | 6.88 | 6.46 | 6.77 | 6.72 | qfq | 19,776,702 | 132,467,741 | 5.12% |
| 2025-02-07 | 6.33 | 6.52 | 6.28 | 6.44 | 6.39 | qfq | 10,906,558 | 70,034,932 | 2.38% |
| 2025-02-06 | 6.20 | 6.29 | 6.11 | 6.29 | 6.24 | qfq | 7,021,607 | 43,649,869 | 1.13% |
| 2025-02-05 | 6.15 | 6.28 | 6.11 | 6.22 | 6.17 | qfq | 7,797,615 | 48,485,558 | 1.97% |
| 2025-01-27 | 6.17 | 6.26 | 6.09 | 6.10 | 6.05 | qfq | 7,308,519 | 45,156,279 | 0.49% |
| 2025-01-24 | 6.08 | 6.10 | 6.02 | 6.07 | 6.03 | qfq | 5,570,900 | 33,753,955 | 0.17% |
| 2025-01-23 | 6.10 | 6.20 | 6.06 | 6.06 | 6.02 | qfq | 6,289,500 | 38,611,776 | -0.16% |
| 2025-01-22 | 6.16 | 6.17 | 6.02 | 6.07 | 6.03 | qfq | 5,989,170 | 36,380,690 | -1.78% |
| 2025-01-21 | 6.29 | 6.32 | 6.14 | 6.18 | 6.13 | qfq | 6,623,550 | 41,134,826 | -1.28% |
| 2025-01-20 | 6.19 | 6.30 | 6.13 | 6.26 | 6.21 | qfq | 7,338,652 | 45,699,918 | 2.29% |
| 2025-01-17 | 6.10 | 6.14 | 6.02 | 6.12 | 6.07 | qfq | 5,206,200 | 31,694,006 | 0.33% |
| 2025-01-16 | 6.10 | 6.18 | 6.02 | 6.10 | 6.05 | qfq | 5,746,000 | 35,102,239 | 0.99% |
| 2025-01-15 | 6.08 | 6.12 | 6.00 | 6.04 | 6.00 | qfq | 5,542,150 | 33,581,405 | -0.66% |
| 2025-01-14 | 5.89 | 6.08 | 5.88 | 6.08 | 6.04 | qfq | 7,517,499 | 45,245,840 | 3.23% |
| 2025-01-13 | 5.81 | 5.91 | 5.71 | 5.89 | 5.85 | qfq | 6,195,900 | 36,125,542 | 1.38% |
| 2025-01-10 | 6.03 | 6.10 | 5.81 | 5.81 | 5.77 | qfq | 7,505,673 | 44,625,852 | -4.13% |
| 2025-01-09 | 6.06 | 6.13 | 5.95 | 6.06 | 6.02 | qfq | 6,184,300 | 37,419,464 | 0.00% |
| 2025-01-08 | 6.05 | 6.19 | 5.90 | 6.06 | 6.02 | qfq | 8,322,353 | 50,460,903 | -0.16% |
| 2025-01-07 | 6.06 | 6.09 | 5.90 | 6.07 | 6.03 | qfq | 7,746,250 | 46,392,633 | -0.16% |
| 2025-01-06 | 5.98 | 6.16 | 5.80 | 6.08 | 6.04 | qfq | 11,176,680 | 67,538,657 | 2.70% |
| 2025-01-03 | 6.14 | 6.21 | 5.90 | 5.92 | 5.88 | qfq | 8,532,632 | 51,642,995 | -3.11% |
| 2025-01-02 | 6.24 | 6.34 | 6.07 | 6.11 | 6.06 | qfq | 6,583,350 | 40,937,836 | -1.45% |
| 2024-12-31 | 6.40 | 6.43 | 6.19 | 6.20 | 6.15 | qfq | 6,337,410 | 39,866,384 | -2.67% |
| 2024-12-30 | 6.40 | 6.44 | 6.27 | 6.37 | 6.32 | qfq | 6,264,200 | 39,795,215 | -1.09% |
| 2024-12-27 | 6.35 | 6.51 | 6.28 | 6.44 | 6.39 | qfq | 7,499,000 | 48,321,888 | 1.90% |
| 2024-12-26 | 6.37 | 6.42 | 6.28 | 6.32 | 6.27 | qfq | 6,932,900 | 43,986,388 | -0.78% |
| 2024-12-25 | 6.71 | 6.78 | 6.29 | 6.37 | 6.32 | qfq | 11,015,871 | 70,950,381 | -2.00% |
| 2024-12-24 | 6.60 | 6.65 | 6.36 | 6.50 | 6.45 | qfq | 9,927,652 | 64,369,591 | -0.91% |
| 2024-12-23 | 6.94 | 7.03 | 6.53 | 6.56 | 6.51 | qfq | 12,221,400 | 82,197,112 | -4.37% |
| 2024-12-20 | 6.88 | 6.94 | 6.82 | 6.86 | 6.81 | qfq | 11,905,059 | 81,803,048 | -1.44% |
| 2024-12-19 | 7.05 | 7.31 | 6.92 | 6.96 | 6.91 | qfq | 18,288,518 | 129,370,997 | -1.97% |
| 2024-12-18 | 6.78 | 7.22 | 6.63 | 7.10 | 7.05 | qfq | 19,607,367 | 138,054,122 | 5.03% |
| 2024-12-17 | 7.11 | 7.12 | 6.71 | 6.76 | 6.71 | qfq | 10,137,750 | 69,420,264 | -4.79% |
| 2024-12-16 | 7.12 | 7.22 | 7.06 | 7.10 | 7.05 | qfq | 7,617,450 | 54,228,885 | 0.71% |
| 2024-12-13 | 7.27 | 7.30 | 7.03 | 7.05 | 7.00 | qfq | 11,083,450 | 79,105,372 | -3.16% |
| 2024-12-12 | 7.17 | 7.32 | 7.15 | 7.28 | 7.23 | qfq | 11,905,650 | 86,436,223 | 1.53% |
| 2024-12-11 | 7.11 | 7.19 | 7.10 | 7.17 | 7.12 | qfq | 8,347,580 | 59,701,232 | 0.70% |
| 2024-12-10 | 7.35 | 7.35 | 7.11 | 7.12 | 7.07 | qfq | 14,175,650 | 102,265,402 | -0.70% |
| 2024-12-09 | 7.23 | 7.40 | 7.12 | 7.17 | 7.12 | qfq | 16,221,650 | 117,877,007 | 0.70% |
| 2024-12-06 | 7.05 | 7.18 | 6.94 | 7.12 | 7.07 | qfq | 9,595,750 | 67,864,875 | 0.99% |
| 2024-12-05 | 6.90 | 7.07 | 6.88 | 7.05 | 7.00 | qfq | 6,511,600 | 45,625,157 | 1.44% |
| 2024-12-04 | 7.10 | 7.10 | 6.90 | 6.95 | 6.90 | qfq | 9,124,900 | 63,941,330 | -2.39% |
| 2024-12-03 | 7.16 | 7.24 | 7.03 | 7.12 | 7.07 | qfq | 10,850,513 | 77,280,785 | 0.14% |
| 2024-12-02 | 6.99 | 7.12 | 6.95 | 7.11 | 7.06 | qfq | 12,131,200 | 85,617,541 | 3.04% |
| 2024-11-29 | 6.83 | 6.93 | 6.73 | 6.90 | 6.85 | qfq | 9,760,187 | 66,933,363 | 0.73% |
| 2024-11-28 | 6.83 | 6.91 | 6.82 | 6.85 | 6.80 | qfq | 8,208,350 | 56,394,034 | 0.15% |
| 2024-11-27 | 6.73 | 6.85 | 6.51 | 6.84 | 6.79 | qfq | 9,157,600 | 61,129,932 | 1.48% |
| 2024-11-26 | 6.74 | 6.96 | 6.74 | 6.74 | 6.69 | qfq | 9,691,800 | 66,424,907 | -0.74% |
| 2024-11-25 | 6.60 | 6.82 | 6.60 | 6.79 | 6.74 | qfq | 9,216,150 | 62,019,633 | 3.19% |
| 2024-11-22 | 6.86 | 6.90 | 6.54 | 6.58 | 6.53 | qfq | 11,887,670 | 80,221,984 | -4.64% |
| 2024-11-21 | 6.93 | 6.96 | 6.81 | 6.90 | 6.85 | qfq | 9,408,550 | 64,769,913 | -0.43% |
| 2024-11-20 | 6.71 | 6.94 | 6.69 | 6.93 | 6.88 | qfq | 10,085,119 | 69,373,199 | 2.82% |
| 2024-11-19 | 6.58 | 6.74 | 6.56 | 6.74 | 6.69 | qfq | 10,005,595 | 66,480,217 | 3.22% |
| 2024-11-18 | 6.95 | 7.04 | 6.48 | 6.53 | 6.48 | qfq | 15,995,250 | 106,841,172 | -4.95% |
| 2024-11-15 | 7.02 | 7.16 | 6.86 | 6.87 | 6.82 | qfq | 13,266,150 | 93,097,352 | -2.41% |
| 2024-11-14 | 7.37 | 7.39 | 7.02 | 7.04 | 6.99 | qfq | 16,588,000 | 118,901,534 | -4.99% |
| 2024-11-13 | 7.65 | 7.66 | 7.26 | 7.41 | 7.36 | qfq | 23,865,050 | 176,838,913 | -3.64% |
| 2024-11-12 | 7.58 | 7.89 | 7.54 | 7.69 | 7.63 | qfq | 39,167,488 | 302,746,545 | 1.99% |
| 2024-11-11 | 7.47 | 7.55 | 7.33 | 7.54 | 7.48 | qfq | 19,258,054 | 143,073,744 | 0.40% |
| 2024-11-08 | 7.67 | 7.72 | 7.39 | 7.51 | 7.45 | qfq | 26,853,217 | 201,694,988 | -1.57% |
| 2024-11-07 | 7.24 | 7.69 | 7.18 | 7.63 | 7.57 | qfq | 29,889,600 | 223,933,498 | 4.38% |
| 2024-11-06 | 7.30 | 7.59 | 7.24 | 7.31 | 7.26 | qfq | 24,505,487 | 180,950,613 | 0.27% |
| 2024-11-05 | 7.13 | 7.31 | 7.08 | 7.29 | 7.24 | qfq | 22,679,200 | 163,673,986 | 2.39% |
| 2024-11-04 | 7.10 | 7.23 | 7.03 | 7.12 | 7.07 | qfq | 21,700,634 | 154,397,647 | -0.56% |
| 2024-11-01 | 7.77 | 7.77 | 7.13 | 7.16 | 7.11 | qfq | 42,052,402 | 309,709,563 | -9.25% |
| 2024-10-31 | 8.01 | 8.07 | 7.76 | 7.89 | 7.83 | qfq | 42,224,303 | 332,433,919 | -3.78% |
| 2024-10-30 | 7.99 | 8.46 | 7.68 | 8.20 | 8.14 | qfq | 63,428,719 | 505,982,846 | 1.99% |
| 2024-10-29 | 8.60 | 8.97 | 8.01 | 8.04 | 7.98 | qfq | 95,748,998 | 819,168,617 | 1.13% |
| 2024-10-28 | 7.21 | 8.21 | 7.12 | 7.95 | 7.89 | qfq | 64,751,973 | 505,036,276 | 11.50% |
| 2024-10-25 | 6.68 | 7.28 | 6.68 | 7.13 | 7.08 | qfq | 44,266,547 | 310,201,303 | 6.26% |
| 2024-10-24 | 6.37 | 7.21 | 6.37 | 6.71 | 6.66 | qfq | 43,301,252 | 293,359,571 | 4.84% |
| 2024-10-23 | 6.54 | 6.57 | 6.30 | 6.40 | 6.35 | qfq | 21,828,617 | 140,517,653 | -3.18% |
| 2024-10-22 | 6.38 | 6.69 | 6.32 | 6.61 | 6.56 | qfq | 24,366,517 | 160,256,134 | 3.61% |
| 2024-10-21 | 6.22 | 6.44 | 6.14 | 6.38 | 6.33 | qfq | 22,725,595 | 142,947,445 | 2.41% |
| 2024-10-18 | 6.07 | 6.33 | 6.07 | 6.23 | 6.18 | qfq | 21,889,794 | 135,466,699 | 1.96% |
| 2024-10-17 | 6.25 | 6.35 | 6.06 | 6.11 | 6.06 | qfq | 21,434,480 | 132,116,478 | -1.45% |
| 2024-10-16 | 5.98 | 6.35 | 5.93 | 6.20 | 6.15 | qfq | 26,699,503 | 165,275,813 | 2.31% |
| 2024-10-15 | 5.81 | 6.29 | 5.76 | 6.06 | 6.02 | qfq | 24,371,715 | 147,994,982 | 3.41% |
| 2024-10-14 | 5.79 | 5.89 | 5.64 | 5.86 | 5.82 | qfq | 13,965,568 | 80,834,995 | 1.56% |
| 2024-10-11 | 6.00 | 6.04 | 5.66 | 5.77 | 5.73 | qfq | 17,785,651 | 103,211,614 | -4.79% |
| 2024-10-10 | 6.00 | 6.35 | 6.00 | 6.06 | 6.02 | qfq | 24,435,964 | 150,710,332 | 2.54% |
| 2024-10-09 | 6.50 | 6.55 | 5.90 | 5.91 | 5.87 | qfq | 29,487,154 | 184,247,184 | -13.34% |
| 2024-10-08 | 7.35 | 7.35 | 6.34 | 6.82 | 6.77 | qfq | 44,368,511 | 301,414,648 | 9.29% |
| 2024-09-30 | 5.73 | 6.34 | 5.58 | 6.24 | 6.19 | qfq | 41,138,115 | 244,808,099 | 12.23% |
| 2024-09-27 | 5.38 | 5.62 | 5.26 | 5.56 | 5.52 | qfq | 28,490,259 | 154,738,426 | 3.35% |
| 2024-09-26 | 5.08 | 5.46 | 5.05 | 5.38 | 5.34 | qfq | 23,042,265 | 121,940,892 | 5.91% |
| 2024-09-25 | 5.08 | 5.16 | 5.03 | 5.08 | 5.04 | qfq | 10,131,800 | 51,701,581 | 0.99% |
| 2024-09-24 | 4.87 | 5.04 | 4.84 | 5.03 | 4.99 | qfq | 9,414,350 | 46,557,991 | 3.71% |
| 2024-09-23 | 4.84 | 4.93 | 4.83 | 4.85 | 4.81 | qfq | 7,792,932 | 37,919,421 | 0.21% |
| 2024-09-20 | 4.93 | 4.95 | 4.79 | 4.84 | 4.80 | qfq | 12,101,250 | 58,673,888 | -2.42% |
| 2024-09-19 | 4.91 | 5.04 | 4.86 | 4.96 | 4.92 | qfq | 9,885,700 | 48,835,702 | 2.06% |
| 2024-09-18 | 5.04 | 5.04 | 4.79 | 4.86 | 4.82 | qfq | 16,005,832 | 77,861,416 | -3.57% |
| 2024-09-13 | 5.02 | 5.18 | 4.90 | 5.04 | 5.00 | qfq | 19,349,850 | 97,714,116 | 0.60% |
| 2024-09-12 | 5.03 | 5.27 | 4.98 | 5.01 | 4.97 | qfq | 25,693,479 | 130,755,735 | -1.96% |
| 2024-09-11 | 5.00 | 5.22 | 4.92 | 5.11 | 5.07 | qfq | 26,604,590 | 134,086,423 | 4.50% |
| 2024-09-10 | 4.94 | 4.97 | 4.81 | 4.89 | 4.85 | qfq | 6,429,200 | 31,330,919 | -1.21% |
| 2024-09-09 | 4.86 | 5.00 | 4.80 | 4.95 | 4.91 | qfq | 7,461,750 | 36,802,873 | 1.64% |
| 2024-09-06 | 4.95 | 5.00 | 4.84 | 4.87 | 4.83 | qfq | 7,200,401 | 35,324,882 | -1.62% |
| 2024-09-05 | 4.90 | 5.00 | 4.90 | 4.95 | 4.91 | qfq | 7,624,300 | 37,669,679 | 0.41% |
| 2024-09-04 | 4.84 | 4.95 | 4.81 | 4.93 | 4.89 | qfq | 8,884,050 | 43,632,733 | 1.65% |
| 2024-09-03 | 4.83 | 4.93 | 4.80 | 4.85 | 4.81 | qfq | 7,428,200 | 36,168,343 | 0.21% |
| 2024-09-02 | 4.84 | 4.98 | 4.83 | 4.84 | 4.80 | qfq | 8,826,150 | 43,110,478 | 0.00% |
| 2024-08-30 | 4.82 | 4.90 | 4.73 | 4.84 | 4.80 | qfq | 10,362,901 | 50,194,422 | 0.83% |
| 2024-08-29 | 4.67 | 4.84 | 4.55 | 4.80 | 4.76 | qfq | 12,022,698 | 56,902,230 | 3.45% |
| 2024-08-28 | 4.48 | 4.83 | 4.43 | 4.64 | 4.61 | qfq | 12,167,701 | 56,539,458 | 4.27% |
| 2024-08-27 | 4.49 | 4.57 | 4.43 | 4.45 | 4.42 | qfq | 4,686,200 | 21,024,613 | -0.45% |
| 2024-08-26 | 4.44 | 4.51 | 4.38 | 4.47 | 4.44 | qfq | 4,227,327 | 18,817,246 | 0.90% |
| 2024-08-23 | 4.51 | 4.53 | 4.40 | 4.43 | 4.40 | qfq | 4,821,300 | 21,398,275 | -2.21% |
| 2024-08-22 | 4.61 | 4.64 | 4.49 | 4.53 | 4.50 | qfq | 3,943,025 | 17,969,811 | -1.52% |
| 2024-08-21 | 4.64 | 4.67 | 4.56 | 4.60 | 4.57 | qfq | 4,289,358 | 19,784,136 | -0.65% |
| 2024-08-20 | 4.73 | 4.74 | 4.61 | 4.63 | 4.60 | qfq | 4,540,200 | 21,152,639 | -2.32% |
| 2024-08-19 | 4.75 | 4.80 | 4.71 | 4.74 | 4.70 | qfq | 5,423,500 | 25,729,336 | -1.25% |
| 2024-08-16 | 4.69 | 4.83 | 4.64 | 4.80 | 4.76 | qfq | 8,236,500 | 39,131,052 | 1.91% |
| 2024-08-15 | 4.72 | 4.79 | 4.65 | 4.71 | 4.68 | qfq | 7,063,900 | 33,294,512 | 0.21% |
| 2024-08-14 | 4.75 | 4.76 | 4.65 | 4.70 | 4.67 | qfq | 4,568,000 | 21,446,308 | -1.05% |
| 2024-08-13 | 4.80 | 4.80 | 4.67 | 4.75 | 4.71 | qfq | 6,590,900 | 31,130,640 | -0.84% |
| 2024-08-12 | 4.68 | 4.89 | 4.68 | 4.79 | 4.75 | qfq | 9,609,450 | 46,140,621 | 2.13% |
| 2024-08-09 | 4.81 | 4.84 | 4.67 | 4.69 | 4.66 | qfq | 7,633,100 | 36,135,027 | -2.49% |
| 2024-08-08 | 4.73 | 4.88 | 4.70 | 4.81 | 4.77 | qfq | 11,509,125 | 55,571,521 | 1.91% |
| 2024-08-07 | 4.78 | 4.78 | 4.66 | 4.72 | 4.69 | qfq | 8,483,363 | 40,054,059 | -1.26% |
| 2024-08-06 | 4.55 | 4.80 | 4.55 | 4.78 | 4.74 | qfq | 13,032,000 | 61,251,357 | 5.29% |
| 2024-08-05 | 4.61 | 4.75 | 4.52 | 4.54 | 4.51 | qfq | 10,290,372 | 47,660,188 | -2.99% |
| 2024-08-02 | 4.55 | 4.76 | 4.55 | 4.68 | 4.65 | qfq | 11,340,300 | 53,240,125 | 1.96% |
| 2024-08-01 | 4.55 | 4.67 | 4.54 | 4.59 | 4.56 | qfq | 6,840,800 | 31,508,605 | 0.88% |
| 2024-07-31 | 4.41 | 4.56 | 4.37 | 4.55 | 4.52 | qfq | 4,618,500 | 20,773,970 | 2.94% |
| 2024-07-30 | 4.39 | 4.45 | 4.37 | 4.42 | 4.39 | qfq | 3,565,218 | 15,694,133 | 0.68% |
| 2024-07-29 | 4.39 | 4.41 | 4.29 | 4.39 | 4.36 | qfq | 3,240,650 | 14,134,809 | 0.69% |
| 2024-07-26 | 4.32 | 4.37 | 4.30 | 4.36 | 4.33 | qfq | 2,955,000 | 12,830,085 | 1.63% |
| 2024-07-25 | 4.20 | 4.35 | 4.19 | 4.29 | 4.26 | qfq | 4,331,800 | 18,527,046 | 0.94% |
| 2024-07-24 | 4.38 | 4.39 | 4.24 | 4.25 | 4.22 | qfq | 4,642,550 | 19,944,676 | -2.97% |
| 2024-07-23 | 4.45 | 4.48 | 4.38 | 4.38 | 4.35 | qfq | 3,523,800 | 15,623,383 | -1.57% |
| 2024-07-22 | 4.39 | 4.47 | 4.31 | 4.45 | 4.42 | qfq | 4,440,611 | 19,581,004 | 1.37% |
| 2024-07-19 | 4.35 | 4.41 | 4.29 | 4.39 | 4.36 | qfq | 3,370,111 | 14,690,017 | 0.00% |
| 2024-07-18 | 4.36 | 4.39 | 4.20 | 4.39 | 4.36 | qfq | 4,437,650 | 19,165,628 | 1.15% |
| 2024-07-17 | 4.35 | 4.38 | 4.30 | 4.34 | 4.31 | qfq | 3,694,050 | 16,037,467 | 0.23% |
| 2024-07-16 | 4.40 | 4.40 | 4.29 | 4.33 | 4.30 | qfq | 4,089,150 | 17,697,326 | -0.69% |
| 2024-07-15 | 4.51 | 4.51 | 4.34 | 4.36 | 4.33 | qfq | 4,417,456 | 19,406,054 | -3.33% |
| 2024-07-12 | 4.52 | 4.58 | 4.47 | 4.51 | 4.48 | qfq | 5,323,300 | 24,110,036 | 0.67% |
| 2024-07-11 | 4.31 | 4.51 | 4.31 | 4.48 | 4.45 | qfq | 7,060,845 | 31,215,059 | 5.16% |
| 2024-07-10 | 4.32 | 4.35 | 4.22 | 4.26 | 4.23 | qfq | 4,430,750 | 18,957,505 | -1.39% |
| 2024-07-09 | 4.35 | 4.36 | 4.17 | 4.32 | 4.29 | qfq | 7,243,830 | 30,941,133 | -0.69% |
| 2024-07-08 | 4.49 | 4.50 | 4.31 | 4.35 | 4.32 | qfq | 6,475,800 | 28,318,830 | -3.76% |
| 2024-07-05 | 4.32 | 4.53 | 4.25 | 4.52 | 4.49 | qfq | 5,754,450 | 25,406,145 | 4.63% |
| 2024-07-04 | 4.50 | 4.55 | 4.30 | 4.32 | 4.29 | qfq | 5,938,100 | 26,043,838 | -4.42% |
| 2024-07-03 | 4.56 | 4.59 | 4.49 | 4.52 | 4.49 | qfq | 4,498,550 | 20,398,095 | -0.66% |
| 2024-07-02 | 4.47 | 4.60 | 4.45 | 4.55 | 4.52 | qfq | 6,148,334 | 27,932,789 | 2.71% |
| 2024-07-01 | 4.41 | 4.45 | 4.32 | 4.43 | 4.40 | qfq | 4,915,700 | 21,549,822 | 0.45% |
| 2024-06-28 | 4.43 | 4.49 | 4.38 | 4.41 | 4.38 | qfq | 4,153,400 | 18,414,211 | 0.23% |
| 2024-06-27 | 4.50 | 4.55 | 4.39 | 4.40 | 4.37 | qfq | 3,686,550 | 16,430,085 | -2.44% |
| 2024-06-26 | 4.32 | 4.51 | 4.30 | 4.51 | 4.48 | qfq | 3,722,000 | 16,437,702 | 4.16% |
| 2024-06-25 | 4.32 | 4.38 | 4.28 | 4.33 | 4.30 | qfq | 3,993,700 | 17,312,062 | 1.17% |
| 2024-06-24 | 4.42 | 4.50 | 4.28 | 4.28 | 4.25 | qfq | 5,594,650 | 24,301,668 | -4.04% |
| 2024-06-21 | 4.41 | 4.53 | 4.35 | 4.46 | 4.43 | qfq | 3,965,100 | 17,669,670 | 1.13% |
| 2024-06-20 | 4.52 | 4.64 | 4.40 | 4.41 | 4.38 | qfq | 6,096,900 | 27,480,354 | -2.43% |
| 2024-06-19 | 4.52 | 4.59 | 4.48 | 4.52 | 4.49 | qfq | 3,868,900 | 17,545,696 | 0.00% |
| 2024-06-18 | 4.49 | 4.54 | 4.43 | 4.52 | 4.49 | qfq | 3,499,199 | 15,777,137 | 1.57% |
| 2024-06-17 | 4.52 | 4.57 | 4.43 | 4.45 | 4.42 | qfq | 4,525,018 | 20,316,518 | -2.20% |
| 2024-06-14 | 4.60 | 4.60 | 4.47 | 4.55 | 4.52 | qfq | 4,764,068 | 21,565,285 | -0.66% |
| 2024-06-13 | 4.67 | 4.69 | 4.55 | 4.58 | 4.55 | qfq | 5,301,850 | 24,403,419 | -2.14% |
| 2024-06-12 | 4.56 | 4.73 | 4.53 | 4.68 | 4.65 | qfq | 6,673,284 | 31,013,424 | 2.18% |
| 2024-06-11 | 4.57 | 4.61 | 4.43 | 4.58 | 4.55 | qfq | 7,312,334 | 33,031,734 | -0.22% |
| 2024-06-07 | 4.53 | 4.64 | 4.49 | 4.59 | 4.56 | qfq | 7,689,500 | 35,234,367 | 2.23% |
| 2024-06-06 | 4.80 | 4.81 | 4.40 | 4.49 | 4.46 | qfq | 12,722,315 | 58,020,788 | -6.46% |
| 2024-06-05 | 4.92 | 4.92 | 4.76 | 4.80 | 4.76 | qfq | 8,781,275 | 42,420,194 | -2.83% |
| 2024-06-04 | 4.81 | 4.97 | 4.70 | 4.94 | 4.90 | qfq | 11,523,575 | 55,915,501 | 2.49% |
| 2024-06-03 | 5.16 | 5.19 | 4.76 | 4.82 | 4.78 | qfq | 15,055,925 | 73,544,411 | -6.41% |
| 2024-05-31 | 4.93 | 5.22 | 4.93 | 5.15 | 5.11 | qfq | 12,183,552 | 62,520,235 | 3.62% |
| 2024-05-30 | 4.90 | 5.07 | 4.87 | 4.97 | 4.93 | qfq | 6,392,800 | 31,733,870 | 1.22% |
| 2024-05-29 | 4.94 | 5.01 | 4.90 | 4.91 | 4.87 | qfq | 5,643,900 | 27,946,090 | -0.61% |
| 2024-05-28 | 5.03 | 5.04 | 4.90 | 4.94 | 4.90 | qfq | 8,524,150 | 42,305,480 | -2.37% |
| 2024-05-27 | 5.03 | 5.28 | 4.99 | 5.06 | 5.02 | qfq | 15,289,850 | 78,062,235 | 1.00% |
| 2024-05-24 | 4.99 | 5.01 | 4.91 | 5.01 | 4.97 | qfq | 5,419,100 | 26,969,505 | 1.62% |
| 2024-05-23 | 5.02 | 5.06 | 4.89 | 4.93 | 4.89 | qfq | 6,168,600 | 30,562,216 | -2.18% |
| 2024-05-22 | 5.03 | 5.12 | 5.03 | 5.04 | 5.00 | qfq | 4,785,100 | 24,248,363 | 0.20% |
| 2024-05-21 | 5.08 | 5.08 | 5.00 | 5.03 | 4.99 | qfq | 5,698,400 | 28,676,542 | -0.98% |
| 2024-05-20 | 5.10 | 5.15 | 5.04 | 5.08 | 5.04 | qfq | 6,230,150 | 31,723,266 | -0.39% |
| 2024-05-17 | 5.08 | 5.16 | 5.04 | 5.10 | 5.06 | qfq | 5,838,900 | 29,702,743 | 0.39% |
| 2024-05-16 | 5.02 | 5.15 | 5.02 | 5.08 | 5.04 | qfq | 6,852,950 | 34,912,605 | 0.99% |
| 2024-05-15 | 5.12 | 5.12 | 5.00 | 5.03 | 4.99 | qfq | 7,727,550 | 39,092,977 | -1.57% |
| 2024-05-14 | 5.06 | 5.18 | 5.01 | 5.11 | 5.07 | qfq | 9,335,582 | 47,866,167 | 0.99% |
| 2024-05-13 | 5.19 | 5.25 | 5.03 | 5.06 | 5.02 | qfq | 13,458,450 | 69,187,395 | -3.25% |
| 2024-05-10 | 5.51 | 5.57 | 5.21 | 5.23 | 5.19 | qfq | 20,402,407 | 108,879,040 | -4.04% |
| 2024-05-09 | 5.28 | 5.52 | 5.22 | 5.45 | 5.41 | qfq | 30,579,537 | 164,514,392 | -0.55% |
| 2024-05-08 | 5.43 | 5.60 | 5.23 | 5.48 | 5.44 | qfq | 32,424,206 | 176,523,987 | 5.38% |
| 2024-05-07 | 5.13 | 5.22 | 5.06 | 5.20 | 5.16 | qfq | 10,770,300 | 55,413,272 | 2.16% |
| 2024-05-06 | 4.98 | 5.10 | 4.98 | 5.09 | 5.05 | qfq | 8,779,700 | 44,361,114 | 3.04% |
| 2024-04-30 | 4.89 | 4.98 | 4.83 | 4.94 | 4.90 | qfq | 8,815,704 | 43,230,339 | 1.23% |
| 2024-04-29 | 4.66 | 4.88 | 4.65 | 4.88 | 4.84 | qfq | 8,824,209 | 42,512,494 | 4.27% |
| 2024-04-26 | 4.65 | 4.71 | 4.59 | 4.68 | 4.65 | qfq | 6,967,650 | 32,468,506 | 0.21% |
| 2024-04-25 | 4.56 | 4.75 | 4.55 | 4.67 | 4.64 | qfq | 6,102,129 | 28,542,102 | 1.97% |
| 2024-04-24 | 4.52 | 4.59 | 4.48 | 4.58 | 4.55 | qfq | 5,142,779 | 23,339,644 | 1.33% |
| 2024-04-23 | 4.36 | 4.59 | 4.34 | 4.52 | 4.49 | qfq | 9,476,276 | 42,703,338 | 3.67% |
| 2024-04-22 | 4.36 | 4.51 | 4.31 | 4.36 | 4.33 | qfq | 9,997,801 | 43,973,713 | 2.35% |
| 2024-04-19 | 4.26 | 4.34 | 4.20 | 4.26 | 4.23 | qfq | 6,468,401 | 27,552,589 | -0.47% |
| 2024-04-18 | 4.49 | 4.49 | 4.26 | 4.28 | 4.25 | qfq | 9,736,290 | 42,242,414 | -4.46% |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.48 | 4.45 | qfq | 11,070,822 | 48,442,553 | 9.00% |
| 2024-04-16 | 4.59 | 4.63 | 4.08 | 4.11 | 4.08 | qfq | 14,747,331 | 62,465,150 | -9.47% |
| 2024-04-15 | 4.89 | 4.92 | 4.47 | 4.54 | 4.51 | qfq | 13,227,704 | 61,220,402 | -7.16% |
| 2024-04-12 | 4.95 | 5.04 | 4.87 | 4.89 | 4.85 | qfq | 6,835,600 | 33,725,344 | -1.61% |
| 2024-04-11 | 4.94 | 5.04 | 4.85 | 4.97 | 4.93 | qfq | 6,270,320 | 31,221,579 | 0.61% |
| 2024-04-10 | 5.13 | 5.14 | 4.92 | 4.94 | 4.90 | qfq | 9,344,687 | 46,647,849 | -3.70% |
| 2024-04-09 | 4.92 | 5.13 | 4.88 | 5.13 | 5.09 | qfq | 11,495,600 | 57,897,517 | 4.06% |
| 2024-04-08 | 5.15 | 5.20 | 4.92 | 4.93 | 4.89 | qfq | 11,685,280 | 58,669,279 | -4.27% |
| 2024-04-03 | 5.20 | 5.22 | 5.08 | 5.15 | 5.11 | qfq | 9,414,457 | 48,426,351 | -1.34% |
| 2024-04-02 | 5.30 | 5.30 | 5.16 | 5.22 | 5.18 | qfq | 11,243,666 | 58,570,992 | -1.51% |
| 2024-04-01 | 5.09 | 5.31 | 5.08 | 5.30 | 5.26 | qfq | 17,065,713 | 88,707,232 | 4.54% |
| 2024-03-29 | 5.15 | 5.16 | 4.98 | 5.07 | 5.03 | qfq | 19,621,763 | 98,990,085 | -1.74% |
| 2024-03-28 | 5.10 | 5.23 | 4.97 | 5.16 | 5.12 | qfq | 27,520,215 | 140,387,530 | -1.53% |
| 2024-03-27 | 5.22 | 5.86 | 5.17 | 5.24 | 5.20 | qfq | 29,874,503 | 162,033,191 | 2.75% |
| 2024-03-26 | 5.10 | 5.16 | 5.02 | 5.10 | 5.06 | qfq | 7,045,706 | 35,897,106 | 0.20% |
| 2024-03-25 | 5.26 | 5.33 | 5.06 | 5.09 | 5.05 | qfq | 8,677,255 | 44,953,477 | -3.78% |
| 2024-03-22 | 5.43 | 5.47 | 5.21 | 5.29 | 5.25 | qfq | 9,063,600 | 48,091,105 | -2.22% |
| 2024-03-21 | 5.45 | 5.49 | 5.29 | 5.41 | 5.37 | qfq | 9,464,000 | 51,103,388 | -0.73% |
| 2024-03-20 | 5.29 | 5.54 | 5.27 | 5.45 | 5.41 | qfq | 11,974,100 | 64,574,744 | 3.22% |
| 2024-03-19 | 5.36 | 5.39 | 5.25 | 5.28 | 5.24 | qfq | 11,209,087 | 59,664,187 | -1.49% |
| 2024-03-18 | 5.15 | 5.39 | 5.11 | 5.36 | 5.32 | qfq | 13,237,927 | 69,775,680 | 4.28% |
| 2024-03-15 | 5.08 | 5.17 | 5.01 | 5.14 | 5.10 | qfq | 9,980,196 | 50,917,131 | 0.98% |
| 2024-03-14 | 5.25 | 5.37 | 5.02 | 5.09 | 5.05 | qfq | 13,873,909 | 71,820,370 | 0.39% |
| 2024-03-13 | 5.12 | 5.15 | 4.99 | 5.07 | 5.03 | qfq | 9,423,350 | 47,627,788 | -1.17% |
| 2024-03-12 | 4.98 | 5.19 | 4.97 | 5.13 | 5.09 | qfq | 13,219,600 | 67,195,535 | 4.06% |
| 2024-03-11 | 4.86 | 4.94 | 4.80 | 4.93 | 4.89 | qfq | 8,014,080 | 39,065,888 | 2.28% |
| 2024-03-08 | 4.74 | 4.84 | 4.71 | 4.82 | 4.78 | qfq | 6,037,100 | 28,791,196 | 1.90% |
| 2024-03-07 | 4.83 | 4.88 | 4.72 | 4.73 | 4.70 | qfq | 8,531,100 | 40,999,207 | -1.87% |
| 2024-03-06 | 4.85 | 4.91 | 4.69 | 4.82 | 4.78 | qfq | 9,666,004 | 46,395,732 | 0.21% |
| 2024-03-05 | 5.04 | 5.04 | 4.76 | 4.81 | 4.77 | qfq | 12,411,577 | 60,407,330 | -4.75% |
| 2024-03-04 | 4.94 | 5.12 | 4.93 | 5.05 | 5.01 | qfq | 11,556,900 | 58,005,425 | 1.41% |
| 2024-03-01 | 4.93 | 5.06 | 4.87 | 4.98 | 4.94 | qfq | 11,424,500 | 56,757,534 | 2.47% |
| 2024-02-29 | 4.64 | 4.88 | 4.62 | 4.86 | 4.82 | qfq | 13,438,600 | 64,255,314 | 3.40% |
| 2024-02-28 | 5.22 | 5.40 | 4.68 | 4.70 | 4.67 | qfq | 20,044,763 | 100,943,378 | -9.62% |
| 2024-02-27 | 5.13 | 5.22 | 5.04 | 5.20 | 5.16 | qfq | 10,195,690 | 52,351,497 | 1.76% |
| 2024-02-26 | 4.99 | 5.24 | 4.95 | 5.11 | 5.07 | qfq | 15,348,300 | 78,041,112 | 3.23% |
| 2024-02-23 | 4.72 | 4.95 | 4.72 | 4.95 | 4.91 | qfq | 13,833,700 | 67,027,758 | 4.87% |
| 2024-02-22 | 4.57 | 4.73 | 4.53 | 4.72 | 4.69 | qfq | 11,795,231 | 54,906,738 | 3.28% |
| 2024-02-21 | 4.48 | 4.74 | 4.42 | 4.57 | 4.54 | qfq | 14,157,600 | 65,256,642 | 2.47% |
| 2024-02-20 | 4.30 | 4.58 | 4.22 | 4.46 | 4.43 | qfq | 13,727,918 | 61,093,512 | 3.48% |
| 2024-02-19 | 4.16 | 4.35 | 4.16 | 4.31 | 4.28 | qfq | 16,145,726 | 68,853,690 | 4.36% |
| 2024-02-08 | 3.87 | 4.15 | 3.58 | 4.13 | 4.10 | qfq | 25,998,759 | 99,766,857 | 8.40% |
| 2024-02-07 | 4.17 | 4.27 | 3.74 | 3.81 | 3.78 | qfq | 20,685,787 | 80,370,559 | -7.97% |
| 2024-02-06 | 4.02 | 4.34 | 3.72 | 4.14 | 4.11 | qfq | 20,803,750 | 83,870,400 | -2.36% |
| 2024-02-05 | 4.96 | 4.99 | 4.12 | 4.24 | 4.21 | qfq | 17,627,598 | 76,909,670 | -14.00% |
| 2024-02-02 | 5.35 | 5.44 | 4.77 | 4.93 | 4.89 | qfq | 11,220,700 | 56,766,794 | -7.50% |
| 2024-02-01 | 5.43 | 5.46 | 5.18 | 5.33 | 5.29 | qfq | 8,649,800 | 45,945,488 | -1.84% |
| 2024-01-31 | 5.82 | 5.82 | 5.39 | 5.43 | 5.39 | qfq | 9,432,727 | 52,517,790 | -7.50% |
| 2024-01-30 | 6.10 | 6.12 | 5.85 | 5.87 | 5.83 | qfq | 5,270,000 | 31,443,496 | -3.61% |
| 2024-01-29 | 6.35 | 6.35 | 6.06 | 6.09 | 6.05 | qfq | 4,903,650 | 30,138,046 | -2.72% |
| 2024-01-26 | 6.25 | 6.37 | 6.19 | 6.26 | 6.21 | qfq | 5,647,200 | 35,511,026 | 0.16% |
| 2024-01-25 | 5.98 | 6.27 | 5.91 | 6.25 | 6.20 | qfq | 7,003,800 | 42,852,882 | 5.57% |
| 2024-01-24 | 5.86 | 6.01 | 5.71 | 5.92 | 5.88 | qfq | 6,503,850 | 38,152,520 | 0.85% |
| 2024-01-23 | 5.99 | 6.01 | 5.78 | 5.87 | 5.83 | qfq | 9,107,600 | 53,555,158 | -1.68% |
| 2024-01-22 | 6.44 | 6.44 | 5.91 | 5.97 | 5.93 | qfq | 7,382,950 | 45,554,307 | -7.30% |
| 2024-01-19 | 6.50 | 6.60 | 6.43 | 6.44 | 6.39 | qfq | 3,807,950 | 24,667,222 | -0.92% |
| 2024-01-18 | 6.58 | 6.58 | 6.31 | 6.50 | 6.45 | qfq | 6,389,650 | 41,053,072 | -1.37% |
| 2024-01-17 | 6.74 | 6.76 | 6.59 | 6.59 | 6.54 | qfq | 3,664,900 | 24,421,877 | -2.23% |
| 2024-01-16 | 6.88 | 6.88 | 6.63 | 6.74 | 6.69 | qfq | 4,329,200 | 29,091,095 | -0.59% |
| 2024-01-15 | 6.71 | 6.85 | 6.69 | 6.78 | 6.73 | qfq | 4,175,700 | 28,321,564 | 0.59% |
| 2024-01-12 | 6.87 | 6.93 | 6.73 | 6.74 | 6.69 | qfq | 3,709,753 | 25,312,332 | -1.89% |
| 2024-01-11 | 6.78 | 6.90 | 6.77 | 6.87 | 6.82 | qfq | 4,103,503 | 28,105,212 | 1.63% |
| 2024-01-10 | 6.84 | 6.88 | 6.74 | 6.76 | 6.71 | qfq | 5,404,820 | 36,674,799 | -1.46% |
| 2024-01-09 | 6.77 | 6.96 | 6.77 | 6.86 | 6.81 | qfq | 4,526,600 | 31,105,360 | 0.59% |
| 2024-01-08 | 6.96 | 6.99 | 6.81 | 6.82 | 6.77 | qfq | 3,983,400 | 27,382,333 | -2.15% |
| 2024-01-05 | 7.16 | 7.16 | 6.94 | 6.97 | 6.92 | qfq | 4,145,550 | 29,182,077 | -2.24% |
| 2024-01-04 | 7.12 | 7.15 | 7.07 | 7.13 | 7.08 | qfq | 3,862,750 | 27,477,327 | -0.14% |
| 2024-01-03 | 7.10 | 7.23 | 7.07 | 7.14 | 7.09 | qfq | 5,553,450 | 39,645,401 | 0.42% |
| 2024-01-02 | 7.11 | 7.17 | 7.09 | 7.11 | 7.06 | qfq | 3,728,500 | 26,607,975 | -0.14% |
| 2023-12-29 | 7.07 | 7.14 | 7.03 | 7.12 | 7.07 | qfq | 4,229,700 | 30,049,881 | 1.14% |
| 2023-12-28 | 7.05 | 7.09 | 6.92 | 7.04 | 6.99 | qfq | 5,795,300 | 40,726,224 | 0.00% |
| 2023-12-27 | 6.97 | 7.06 | 6.93 | 7.04 | 6.99 | qfq | 3,997,425 | 27,961,781 | 1.15% |
| 2023-12-26 | 7.07 | 7.08 | 6.94 | 6.96 | 6.91 | qfq | 4,656,625 | 32,569,193 | -1.14% |
| 2023-12-25 | 7.00 | 7.07 | 6.98 | 7.04 | 6.99 | qfq | 3,455,150 | 24,268,105 | 0.14% |
| 2023-12-22 | 7.12 | 7.16 | 7.00 | 7.03 | 6.98 | qfq | 5,120,300 | 36,254,355 | -1.40% |
| 2023-12-21 | 7.12 | 7.16 | 7.01 | 7.13 | 7.08 | qfq | 4,191,350 | 29,709,490 | 0.00% |
| 2023-12-20 | 7.18 | 7.25 | 7.12 | 7.13 | 7.08 | qfq | 4,344,550 | 31,193,865 | -0.56% |
| 2023-12-19 | 7.18 | 7.22 | 7.11 | 7.17 | 7.12 | qfq | 4,287,550 | 30,684,501 | -0.55% |
| 2023-12-18 | 7.23 | 7.34 | 7.19 | 7.21 | 7.16 | qfq | 5,012,554 | 36,432,231 | -0.41% |
| 2023-12-15 | 7.33 | 7.38 | 7.22 | 7.24 | 7.19 | qfq | 5,851,900 | 42,586,248 | -1.23% |
| 2023-12-14 | 7.42 | 7.48 | 7.33 | 7.33 | 7.28 | qfq | 6,189,622 | 45,697,752 | -1.21% |
| 2023-12-13 | 7.35 | 7.52 | 7.33 | 7.42 | 7.37 | qfq | 8,077,172 | 60,293,959 | 0.82% |
| 2023-12-12 | 7.36 | 7.44 | 7.31 | 7.36 | 7.31 | qfq | 5,169,200 | 38,037,693 | 0.00% |
| 2023-12-11 | 7.31 | 7.40 | 7.25 | 7.36 | 7.31 | qfq | 7,751,950 | 56,913,986 | 0.14% |
| 2023-12-08 | 7.46 | 7.46 | 7.33 | 7.35 | 7.30 | qfq | 7,461,300 | 55,149,741 | -1.21% |
| 2023-12-07 | 7.58 | 7.61 | 7.42 | 7.44 | 7.39 | qfq | 8,538,480 | 64,031,806 | -2.23% |
| 2023-12-06 | 7.60 | 7.65 | 7.47 | 7.61 | 7.55 | qfq | 9,205,200 | 69,614,809 | 0.53% |
| 2023-12-05 | 7.67 | 7.72 | 7.50 | 7.57 | 7.51 | qfq | 8,979,250 | 68,395,482 | -0.53% |
| 2023-12-04 | 7.67 | 7.72 | 7.54 | 7.61 | 7.55 | qfq | 7,528,900 | 57,349,695 | -0.39% |
| 2023-12-01 | 7.66 | 7.77 | 7.61 | 7.64 | 7.58 | qfq | 5,867,720 | 44,995,677 | -0.39% |
| 2023-11-30 | 7.67 | 7.71 | 7.60 | 7.67 | 7.61 | qfq | 8,628,050 | 66,025,141 | 0.26% |
| 2023-11-29 | 7.75 | 7.76 | 7.64 | 7.65 | 7.59 | qfq | 8,808,100 | 67,754,770 | -1.16% |
| 2023-11-28 | 7.70 | 7.77 | 7.54 | 7.74 | 7.68 | qfq | 12,027,600 | 92,417,948 | 0.26% |
| 2023-11-27 | 7.85 | 7.87 | 7.65 | 7.72 | 7.66 | qfq | 14,974,100 | 115,549,972 | -1.78% |
| 2023-11-24 | 7.80 | 7.98 | 7.78 | 7.86 | 7.80 | qfq | 14,245,000 | 112,285,257 | -0.13% |
| 2023-11-23 | 7.74 | 7.92 | 7.73 | 7.87 | 7.81 | qfq | 13,235,303 | 103,891,062 | 1.42% |
| 2023-11-22 | 7.84 | 7.88 | 7.72 | 7.76 | 7.70 | qfq | 11,686,600 | 91,155,548 | -0.51% |
| 2023-11-21 | 7.92 | 7.94 | 7.76 | 7.80 | 7.74 | qfq | 14,778,700 | 115,739,734 | -1.27% |
| 2023-11-20 | 7.85 | 8.00 | 7.85 | 7.90 | 7.84 | qfq | 17,509,600 | 138,620,349 | 0.64% |
| 2023-11-17 | 7.78 | 7.94 | 7.71 | 7.85 | 7.79 | qfq | 13,232,300 | 103,298,770 | 1.29% |
| 2023-11-16 | 7.74 | 8.05 | 7.68 | 7.75 | 7.69 | qfq | 16,211,450 | 126,983,392 | -0.51% |
| 2023-11-15 | 7.77 | 7.82 | 7.57 | 7.79 | 7.73 | qfq | 22,475,263 | 172,838,609 | 0.39% |
| 2023-11-14 | 8.08 | 8.14 | 7.68 | 7.76 | 7.70 | qfq | 30,021,935 | 234,182,282 | -1.90% |
| 2023-11-13 | 8.14 | 8.32 | 7.85 | 7.91 | 7.85 | qfq | 38,561,716 | 308,025,880 | -1.13% |
| 2023-11-10 | 7.86 | 8.22 | 7.62 | 8.00 | 7.94 | qfq | 60,120,583 | 476,716,104 | 0.63% |
| 2023-11-09 | 7.61 | 8.93 | 7.61 | 7.95 | 7.89 | qfq | 74,804,503 | 614,618,626 | 4.88% |
| 2023-11-08 | 7.31 | 7.65 | 7.25 | 7.58 | 7.52 | qfq | 18,126,550 | 136,114,513 | 4.41% |
| 2023-11-07 | 7.29 | 7.36 | 7.20 | 7.26 | 7.21 | qfq | 6,477,250 | 47,196,203 | -0.14% |
| 2023-11-06 | 7.16 | 7.30 | 7.16 | 7.27 | 7.22 | qfq | 6,643,400 | 48,172,569 | 2.25% |
| 2023-11-03 | 7.23 | 7.27 | 7.09 | 7.11 | 7.06 | qfq | 7,435,700 | 53,317,859 | -1.66% |
| 2023-11-02 | 7.32 | 7.36 | 7.20 | 7.23 | 7.18 | qfq | 8,368,675 | 60,729,178 | -1.23% |
| 2023-11-01 | 7.32 | 7.35 | 7.15 | 7.32 | 7.27 | qfq | 12,059,750 | 87,622,187 | 1.10% |
| 2023-10-31 | 7.16 | 7.30 | 7.09 | 7.24 | 7.19 | qfq | 10,932,725 | 79,154,954 | 0.84% |
| 2023-10-30 | 6.95 | 7.23 | 6.90 | 7.18 | 7.13 | qfq | 13,827,286 | 98,781,028 | 3.46% |
| 2023-10-27 | 6.88 | 6.97 | 6.56 | 6.94 | 6.89 | qfq | 15,731,836 | 106,529,934 | -0.57% |
| 2023-10-26 | 6.89 | 7.00 | 6.82 | 6.98 | 6.93 | qfq | 8,144,650 | 56,253,837 | 1.16% |
| 2023-10-25 | 6.83 | 6.97 | 6.78 | 6.90 | 6.85 | qfq | 8,343,700 | 57,624,171 | 1.92% |
| 2023-10-24 | 6.62 | 6.78 | 6.54 | 6.77 | 6.72 | qfq | 7,026,700 | 46,902,703 | 2.42% |
| 2023-10-23 | 6.67 | 6.75 | 6.57 | 6.61 | 6.56 | qfq | 9,779,800 | 64,886,114 | -1.05% |
| 2023-10-20 | 6.81 | 6.84 | 6.63 | 6.68 | 6.63 | qfq | 10,530,590 | 70,566,180 | -2.62% |
| 2023-10-19 | 6.94 | 6.97 | 6.70 | 6.86 | 6.81 | qfq | 15,189,707 | 104,101,492 | -2.00% |
| 2023-10-18 | 7.23 | 7.29 | 6.94 | 7.00 | 6.95 | qfq | 20,622,750 | 145,273,936 | -3.31% |
| 2023-10-17 | 7.37 | 7.46 | 7.11 | 7.24 | 7.19 | qfq | 32,293,203 | 233,757,027 | -3.34% |
| 2023-10-16 | 7.31 | 8.07 | 7.15 | 7.49 | 7.43 | qfq | 52,629,584 | 398,419,392 | 2.88% |
| 2023-10-13 | 7.25 | 7.49 | 7.21 | 7.28 | 7.23 | qfq | 24,953,150 | 182,683,454 | 3.41% |
| 2023-10-12 | 6.95 | 7.10 | 6.90 | 7.04 | 6.99 | qfq | 8,691,050 | 60,866,936 | 1.88% |
| 2023-10-11 | 6.79 | 7.00 | 6.79 | 6.91 | 6.86 | qfq | 7,326,700 | 50,770,528 | 1.77% |
| 2023-10-10 | 6.84 | 6.87 | 6.77 | 6.79 | 6.74 | qfq | 5,483,900 | 37,338,396 | -0.88% |
| 2023-10-09 | 6.89 | 6.92 | 6.78 | 6.85 | 6.80 | qfq | 7,368,550 | 50,388,604 | -0.87% |
| 2023-09-28 | 6.94 | 7.01 | 6.86 | 6.91 | 6.86 | qfq | 8,488,700 | 58,882,453 | -0.72% |
| 2023-09-27 | 6.94 | 7.05 | 6.90 | 6.96 | 6.91 | qfq | 11,299,409 | 78,756,095 | 1.31% |
| 2023-09-26 | 6.93 | 7.00 | 6.86 | 6.87 | 6.82 | qfq | 8,872,200 | 61,388,428 | -1.01% |
| 2023-09-25 | 6.92 | 7.02 | 6.89 | 6.94 | 6.89 | qfq | 9,293,150 | 64,624,390 | 0.73% |
| 2023-09-22 | 6.81 | 6.90 | 6.73 | 6.89 | 6.84 | qfq | 10,383,850 | 70,754,140 | 0.44% |
| 2023-09-21 | 6.82 | 7.15 | 6.80 | 6.86 | 6.81 | qfq | 11,492,500 | 79,428,469 | -0.15% |
| 2023-09-20 | 6.76 | 7.04 | 6.76 | 6.87 | 6.82 | qfq | 16,396,600 | 112,778,190 | -1.01% |
| 2023-09-19 | 6.86 | 7.31 | 6.84 | 6.94 | 6.89 | qfq | 22,356,707 | 157,561,029 | 0.00% |
| 2023-09-18 | 6.99 | 7.06 | 6.78 | 6.94 | 6.89 | qfq | 22,135,010 | 152,914,678 | 1.46% |
| 2023-09-15 | 6.57 | 7.14 | 6.54 | 6.84 | 6.79 | qfq | 30,824,150 | 211,942,545 | 2.86% |
| 2023-09-14 | 6.46 | 6.81 | 6.43 | 6.65 | 6.60 | qfq | 17,066,650 | 113,653,864 | 2.47% |
| 2023-09-13 | 6.55 | 6.58 | 6.44 | 6.49 | 6.44 | qfq | 4,654,700 | 30,289,396 | -1.37% |
| 2023-09-12 | 6.44 | 6.60 | 6.41 | 6.58 | 6.53 | qfq | 7,917,103 | 51,840,340 | 2.17% |
| 2023-09-11 | 6.30 | 6.47 | 6.28 | 6.44 | 6.39 | qfq | 5,180,950 | 33,235,397 | 2.06% |
| 2023-09-08 | 6.28 | 6.31 | 6.25 | 6.31 | 6.26 | qfq | 2,633,450 | 16,542,910 | 0.96% |
| 2023-09-07 | 6.38 | 6.38 | 6.25 | 6.25 | 6.20 | qfq | 3,461,550 | 21,827,502 | -1.73% |
| 2023-09-06 | 6.36 | 6.38 | 6.32 | 6.36 | 6.31 | qfq | 2,808,700 | 17,849,860 | 0.16% |
| 2023-09-05 | 6.40 | 6.42 | 6.34 | 6.35 | 6.30 | qfq | 3,041,400 | 19,376,644 | -0.78% |
| 2023-09-04 | 6.36 | 6.41 | 6.30 | 6.40 | 6.35 | qfq | 4,783,100 | 30,456,201 | 0.95% |
| 2023-09-01 | 6.32 | 6.35 | 6.29 | 6.34 | 6.29 | qfq | 2,998,500 | 18,948,171 | -0.16% |
| 2023-08-31 | 6.33 | 6.38 | 6.23 | 6.35 | 6.30 | qfq | 4,781,950 | 30,154,474 | 0.63% |
| 2023-08-30 | 6.31 | 6.37 | 6.28 | 6.31 | 6.26 | qfq | 4,509,650 | 28,501,458 | 0.16% |
| 2023-08-29 | 6.17 | 6.31 | 6.12 | 6.30 | 6.25 | qfq | 5,670,650 | 35,469,745 | 2.11% |
| 2023-08-28 | 6.38 | 6.44 | 6.15 | 6.17 | 6.12 | qfq | 8,720,100 | 54,742,903 | 0.98% |
| 2023-08-25 | 6.18 | 6.26 | 6.10 | 6.11 | 6.06 | qfq | 5,949,450 | 36,693,941 | -1.77% |
| 2023-08-24 | 6.22 | 6.27 | 6.13 | 6.22 | 6.17 | qfq | 4,163,600 | 25,809,939 | 0.32% |
| 2023-08-23 | 6.24 | 6.30 | 6.20 | 6.20 | 6.15 | qfq | 4,968,100 | 31,006,097 | -1.27% |
| 2023-08-22 | 6.34 | 6.39 | 6.19 | 6.28 | 6.23 | qfq | 7,274,600 | 45,545,491 | -0.95% |
| 2023-08-21 | 6.43 | 6.49 | 6.34 | 6.34 | 6.29 | qfq | 7,124,229 | 45,604,267 | -1.71% |
| 2023-08-18 | 6.68 | 6.71 | 6.44 | 6.45 | 6.40 | qfq | 11,642,300 | 76,270,296 | -3.87% |
| 2023-08-17 | 6.73 | 6.84 | 6.59 | 6.71 | 6.66 | qfq | 10,604,159 | 70,795,088 | -1.03% |
| 2023-08-16 | 6.74 | 6.99 | 6.69 | 6.78 | 6.73 | qfq | 13,603,950 | 93,019,887 | -2.16% |
| 2023-08-15 | 6.80 | 6.99 | 6.72 | 6.93 | 6.88 | qfq | 13,972,800 | 96,071,614 | 0.87% |
| 2023-08-14 | 6.80 | 6.95 | 6.72 | 6.87 | 6.82 | qfq | 14,547,313 | 99,173,194 | -0.15% |
| 2023-08-11 | 6.94 | 7.04 | 6.87 | 6.88 | 6.83 | qfq | 18,240,550 | 126,974,152 | -0.43% |
| 2023-08-10 | 7.04 | 7.05 | 6.88 | 6.91 | 6.86 | qfq | 20,122,422 | 139,451,787 | -2.95% |
| 2023-08-09 | 7.01 | 7.16 | 6.88 | 7.12 | 7.07 | qfq | 37,302,756 | 262,435,128 | -1.25% |
| 2023-08-08 | 6.80 | 7.45 | 6.80 | 7.21 | 7.16 | qfq | 46,323,754 | 329,557,948 | 10.75% |
| 2023-08-07 | 6.72 | 6.73 | 6.47 | 6.51 | 6.46 | qfq | 9,194,700 | 60,273,850 | -3.27% |
| 2023-08-04 | 6.81 | 6.86 | 6.71 | 6.73 | 6.68 | qfq | 8,112,850 | 54,756,554 | -1.17% |
| 2023-08-03 | 6.66 | 6.82 | 6.65 | 6.81 | 6.76 | qfq | 9,410,450 | 63,675,398 | 2.25% |
| 2023-08-02 | 6.68 | 6.70 | 6.63 | 6.66 | 6.61 | qfq | 3,466,900 | 23,073,715 | -0.30% |
| 2023-08-01 | 6.70 | 6.71 | 6.64 | 6.68 | 6.63 | qfq | 3,789,196 | 25,273,107 | -0.30% |
| 2023-07-31 | 6.80 | 6.82 | 6.67 | 6.70 | 6.65 | qfq | 4,494,749 | 30,246,977 | -0.30% |
| 2023-07-28 | 6.64 | 6.73 | 6.59 | 6.72 | 6.67 | qfq | 4,425,850 | 29,536,639 | 1.05% |
| 2023-07-27 | 6.70 | 6.73 | 6.62 | 6.65 | 6.60 | qfq | 2,986,250 | 19,896,948 | -0.60% |
| 2023-07-26 | 6.67 | 6.71 | 6.63 | 6.69 | 6.64 | qfq | 3,557,200 | 23,755,818 | 0.30% |
| 2023-07-25 | 6.64 | 6.68 | 6.61 | 6.67 | 6.62 | qfq | 3,933,400 | 26,151,810 | 1.06% |
| 2023-07-24 | 6.53 | 6.63 | 6.49 | 6.60 | 6.55 | qfq | 3,700,600 | 24,367,260 | 1.07% |
| 2023-07-21 | 6.49 | 6.58 | 6.46 | 6.53 | 6.48 | qfq | 3,645,207 | 23,799,852 | 0.31% |
| 2023-07-20 | 6.61 | 6.62 | 6.50 | 6.51 | 6.46 | qfq | 3,477,400 | 22,766,472 | -1.06% |
| 2023-07-19 | 6.61 | 6.63 | 6.55 | 6.58 | 6.53 | qfq | 2,446,389 | 16,117,880 | -0.45% |
| 2023-07-18 | 6.62 | 6.64 | 6.56 | 6.61 | 6.56 | qfq | 2,757,900 | 18,211,028 | -0.15% |
| 2023-07-17 | 6.65 | 6.66 | 6.53 | 6.62 | 6.57 | qfq | 3,198,288 | 21,076,527 | -0.45% |