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
万邦达300055.SZ
最近收盘价5.402026-07-17
最近交易日2026-07-17
成交量（股）23,724,704
成交额（元）130,920,446
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-03 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.70 | 5.76 | 5.32 | 5.40 | 5.40 | qfq | 23,724,704 | 130,920,446 | -5.10% |
| 2026-07-16 | 5.75 | 5.85 | 5.67 | 5.69 | 5.69 | qfq | 15,248,600 | 87,588,367 | -1.39% |
| 2026-07-15 | 5.81 | 5.94 | 5.71 | 5.77 | 5.77 | qfq | 17,991,100 | 104,549,801 | -1.87% |
| 2026-07-14 | 5.66 | 5.90 | 5.59 | 5.88 | 5.88 | qfq | 18,734,152 | 107,942,496 | 4.07% |
| 2026-07-13 | 5.95 | 6.01 | 5.59 | 5.65 | 5.65 | qfq | 20,829,658 | 119,805,480 | -4.40% |
| 2026-07-10 | 5.79 | 6.10 | 5.74 | 5.91 | 5.91 | qfq | 23,403,078 | 139,419,121 | 0.85% |
| 2026-07-09 | 5.92 | 6.05 | 5.67 | 5.86 | 5.86 | qfq | 25,399,928 | 148,207,891 | -1.18% |
| 2026-07-08 | 6.10 | 6.14 | 5.87 | 5.93 | 5.93 | qfq | 21,095,394 | 125,892,423 | -3.26% |
| 2026-07-07 | 6.46 | 6.49 | 6.03 | 6.13 | 6.13 | qfq | 21,597,603 | 133,506,913 | -5.55% |
| 2026-07-06 | 6.41 | 6.81 | 6.31 | 6.49 | 6.49 | qfq | 29,261,414 | 192,562,552 | 1.09% |
| 2026-07-03 | 6.40 | 6.52 | 6.31 | 6.42 | 6.42 | qfq | 14,293,580 | 91,656,806 | 1.26% |
| 2026-07-02 | 6.46 | 6.63 | 6.32 | 6.34 | 6.33 | qfq | 17,941,700 | 115,704,061 | -2.01% |
| 2026-07-01 | 6.47 | 6.56 | 6.28 | 6.47 | 6.45 | qfq | 16,946,000 | 108,756,812 | 0.62% |
| 2026-06-30 | 6.32 | 6.47 | 6.09 | 6.43 | 6.41 | qfq | 20,847,840 | 131,906,348 | 1.74% |
| 2026-06-29 | 6.40 | 6.45 | 5.98 | 6.32 | 6.31 | qfq | 26,330,928 | 164,528,074 | -0.47% |
| 2026-06-26 | 6.72 | 6.72 | 6.35 | 6.35 | 6.33 | qfq | 26,266,907 | 170,874,097 | -4.94% |
| 2026-06-25 | 7.05 | 7.09 | 6.50 | 6.68 | 6.66 | qfq | 27,373,300 | 185,476,942 | -5.11% |
| 2026-06-24 | 7.31 | 7.38 | 6.90 | 7.04 | 7.02 | qfq | 23,364,399 | 164,911,120 | -4.61% |
| 2026-06-23 | 7.48 | 7.62 | 7.32 | 7.38 | 7.36 | qfq | 16,840,110 | 125,461,166 | -1.86% |
| 2026-06-22 | 7.61 | 7.63 | 7.14 | 7.52 | 7.50 | qfq | 21,718,204 | 159,541,622 | -1.18% |
| 2026-06-18 | 7.60 | 7.78 | 7.41 | 7.61 | 7.59 | qfq | 19,307,343 | 146,539,047 | 0.53% |
| 2026-06-17 | 7.70 | 7.76 | 7.50 | 7.57 | 7.55 | qfq | 13,725,578 | 104,400,960 | -2.57% |
| 2026-06-16 | 7.71 | 8.02 | 7.44 | 7.77 | 7.75 | qfq | 21,341,170 | 164,520,848 | 0.78% |
| 2026-06-15 | 8.00 | 8.11 | 7.69 | 7.71 | 7.69 | qfq | 22,161,150 | 173,362,236 | -4.10% |
| 2026-06-12 | 8.06 | 8.26 | 7.91 | 8.04 | 8.02 | qfq | 16,224,800 | 130,509,744 | -0.62% |
| 2026-06-11 | 7.81 | 8.55 | 7.81 | 8.09 | 8.07 | qfq | 29,662,156 | 243,273,412 | 2.28% |
| 2026-06-10 | 7.80 | 7.95 | 7.64 | 7.91 | 7.89 | qfq | 16,882,216 | 131,704,145 | 1.15% |
| 2026-06-09 | 7.80 | 7.95 | 7.60 | 7.82 | 7.80 | qfq | 21,843,201 | 169,275,785 | 1.03% |
| 2026-06-08 | 8.23 | 8.38 | 7.65 | 7.74 | 7.72 | qfq | 35,136,918 | 279,556,245 | -9.37% |
| 2026-06-05 | 8.28 | 8.79 | 8.06 | 8.54 | 8.52 | qfq | 24,290,763 | 205,541,511 | 3.77% |
| 2026-06-04 | 8.43 | 8.48 | 8.16 | 8.23 | 8.21 | qfq | 16,562,241 | 137,291,379 | -3.63% |
| 2026-06-03 | 8.52 | 8.65 | 8.41 | 8.54 | 8.52 | qfq | 13,580,286 | 115,383,616 | 0.12% |
| 2026-06-02 | 8.84 | 9.14 | 8.43 | 8.53 | 8.51 | qfq | 24,075,859 | 210,164,037 | -2.74% |
| 2026-06-01 | 8.27 | 9.14 | 8.25 | 8.77 | 8.75 | qfq | 30,340,936 | 269,910,442 | 5.66% |
| 2026-05-29 | 8.45 | 8.52 | 8.20 | 8.30 | 8.28 | qfq | 23,301,900 | 194,202,650 | -1.78% |
| 2026-05-28 | 8.48 | 8.71 | 8.26 | 8.45 | 8.43 | qfq | 33,651,700 | 285,257,909 | 0.00% |
| 2026-05-27 | 9.47 | 9.47 | 8.20 | 8.45 | 8.43 | qfq | 47,542,008 | 414,560,424 | -10.30% |
| 2026-05-26 | 9.71 | 9.80 | 9.27 | 9.42 | 9.40 | qfq | 19,076,326 | 179,981,299 | -3.58% |
| 2026-05-25 | 10.11 | 10.16 | 9.58 | 9.77 | 9.75 | qfq | 23,430,002 | 228,087,531 | -3.27% |
| 2026-05-22 | 9.69 | 10.19 | 9.62 | 10.10 | 10.08 | qfq | 19,843,896 | 196,587,178 | 4.12% |
| 2026-05-21 | 10.14 | 10.51 | 9.62 | 9.70 | 9.68 | qfq | 31,732,921 | 319,634,282 | -2.51% |
| 2026-05-20 | 9.71 | 10.00 | 9.44 | 9.95 | 9.93 | qfq | 26,969,218 | 262,379,357 | 2.37% |
| 2026-05-19 | 9.96 | 9.98 | 9.56 | 9.72 | 9.70 | qfq | 19,731,241 | 191,347,737 | -1.92% |
| 2026-05-18 | 10.15 | 10.20 | 9.83 | 9.91 | 9.89 | qfq | 22,651,628 | 224,916,855 | -2.65% |
| 2026-05-15 | 11.00 | 11.16 | 9.87 | 10.18 | 10.16 | qfq | 54,556,777 | 560,518,987 | -6.95% |
| 2026-05-14 | 11.10 | 11.27 | 10.75 | 10.94 | 10.91 | qfq | 23,489,390 | 257,562,291 | -1.88% |
| 2026-05-13 | 11.05 | 11.34 | 10.95 | 11.15 | 11.12 | qfq | 17,546,577 | 196,197,708 | 1.09% |
| 2026-05-12 | 11.40 | 11.49 | 10.96 | 11.03 | 11.00 | qfq | 24,080,600 | 268,409,970 | -3.42% |
| 2026-05-11 | 11.17 | 11.68 | 11.11 | 11.42 | 11.39 | qfq | 29,809,332 | 341,298,875 | 2.24% |
| 2026-05-08 | 10.95 | 11.38 | 10.83 | 11.17 | 11.14 | qfq | 22,668,798 | 252,590,270 | 1.45% |
| 2026-05-07 | 11.39 | 11.76 | 10.85 | 11.01 | 10.98 | qfq | 37,077,684 | 414,228,233 | -3.42% |
| 2026-05-06 | 11.63 | 11.77 | 11.25 | 11.40 | 11.37 | qfq | 20,484,994 | 235,061,071 | -1.89% |
| 2026-04-30 | 11.45 | 11.70 | 11.40 | 11.62 | 11.59 | qfq | 17,644,813 | 204,603,191 | 1.93% |
| 2026-04-29 | 11.40 | 11.66 | 11.28 | 11.40 | 11.37 | qfq | 16,217,421 | 185,584,844 | -0.09% |
| 2026-04-28 | 11.67 | 11.67 | 11.13 | 11.41 | 11.38 | qfq | 22,701,920 | 258,001,337 | -2.31% |
| 2026-04-27 | 11.48 | 12.05 | 11.31 | 11.68 | 11.65 | qfq | 27,240,042 | 317,734,242 | 1.65% |
| 2026-04-24 | 11.90 | 11.90 | 11.00 | 11.49 | 11.46 | qfq | 39,542,308 | 454,016,705 | -4.96% |
| 2026-04-23 | 11.66 | 12.21 | 11.40 | 12.09 | 12.06 | qfq | 29,962,830 | 358,345,804 | 4.49% |
| 2026-04-22 | 11.47 | 11.71 | 11.35 | 11.57 | 11.54 | qfq | 21,565,738 | 249,312,123 | 0.52% |
| 2026-04-21 | 11.41 | 11.75 | 11.38 | 11.51 | 11.48 | qfq | 22,725,034 | 262,184,859 | 0.17% |
| 2026-04-20 | 12.39 | 12.42 | 10.85 | 11.49 | 11.46 | qfq | 57,072,773 | 661,697,488 | -7.19% |
| 2026-04-17 | 12.05 | 12.68 | 12.00 | 12.38 | 12.35 | qfq | 28,427,353 | 353,065,807 | 2.48% |
| 2026-04-16 | 12.48 | 12.56 | 11.92 | 12.08 | 12.05 | qfq | 32,595,500 | 394,265,454 | -2.82% |
| 2026-04-15 | 12.51 | 12.95 | 12.26 | 12.43 | 12.40 | qfq | 29,357,198 | 368,070,104 | -1.19% |
| 2026-04-14 | 12.50 | 13.12 | 12.13 | 12.58 | 12.55 | qfq | 37,284,389 | 465,298,510 | 1.04% |
| 2026-04-13 | 11.74 | 12.65 | 11.52 | 12.45 | 12.42 | qfq | 44,426,788 | 545,253,670 | 7.14% |
| 2026-04-10 | 11.67 | 11.84 | 11.46 | 11.62 | 11.59 | qfq | 29,027,800 | 338,100,291 | 1.04% |
| 2026-04-09 | 11.65 | 11.65 | 11.30 | 11.50 | 11.47 | qfq | 22,396,766 | 256,675,945 | 0.17% |
| 2026-04-08 | 11.20 | 11.66 | 11.10 | 11.48 | 11.45 | qfq | 31,154,335 | 356,807,249 | 1.95% |
| 2026-04-07 | 11.14 | 11.32 | 10.75 | 11.26 | 11.23 | qfq | 29,365,838 | 325,836,165 | 0.45% |
| 2026-04-03 | 12.10 | 12.15 | 11.18 | 11.21 | 11.18 | qfq | 55,983,567 | 646,727,328 | -8.11% |
| 2026-04-02 | 11.30 | 12.50 | 11.29 | 12.20 | 12.17 | qfq | 72,791,869 | 875,151,848 | 8.06% |
| 2026-04-01 | 11.26 | 11.51 | 11.08 | 11.29 | 11.26 | qfq | 28,828,196 | 326,196,666 | 0.71% |
| 2026-03-31 | 11.34 | 11.54 | 11.17 | 11.21 | 11.18 | qfq | 27,294,212 | 308,920,234 | -0.71% |
| 2026-03-30 | 11.15 | 11.39 | 11.03 | 11.29 | 11.26 | qfq | 26,262,832 | 294,900,144 | 0.44% |
| 2026-03-27 | 10.85 | 11.30 | 10.65 | 11.24 | 11.21 | qfq | 38,501,623 | 428,925,743 | 3.69% |
| 2026-03-26 | 10.88 | 11.00 | 10.53 | 10.84 | 10.81 | qfq | 37,748,930 | 404,778,491 | 1.98% |
| 2026-03-25 | 9.68 | 10.83 | 9.55 | 10.63 | 10.60 | qfq | 48,425,695 | 497,934,732 | 10.61% |
| 2026-03-24 | 9.13 | 9.61 | 9.12 | 9.61 | 9.59 | qfq | 34,464,785 | 325,427,256 | 6.78% |
| 2026-03-23 | 9.29 | 9.35 | 8.83 | 9.00 | 8.98 | qfq | 35,157,232 | 320,146,924 | -4.66% |
| 2026-03-20 | 9.93 | 9.94 | 9.42 | 9.44 | 9.42 | qfq | 28,328,448 | 272,294,981 | -4.65% |
| 2026-03-19 | 10.04 | 10.10 | 9.84 | 9.90 | 9.88 | qfq | 19,712,715 | 195,878,603 | -2.17% |
| 2026-03-18 | 10.17 | 10.29 | 9.95 | 10.12 | 10.10 | qfq | 19,377,890 | 195,606,504 | -0.88% |
| 2026-03-17 | 10.39 | 10.65 | 10.17 | 10.21 | 10.19 | qfq | 26,492,600 | 275,657,535 | -1.83% |
| 2026-03-16 | 10.84 | 10.89 | 10.35 | 10.40 | 10.38 | qfq | 36,195,344 | 379,379,629 | -3.17% |
| 2026-03-13 | 10.70 | 11.14 | 10.61 | 10.74 | 10.71 | qfq | 36,024,401 | 392,267,558 | 0.09% |
| 2026-03-12 | 10.97 | 11.02 | 10.61 | 10.73 | 10.70 | qfq | 35,141,401 | 380,997,014 | -1.01% |
| 2026-03-11 | 11.00 | 11.15 | 10.79 | 10.84 | 10.81 | qfq | 49,386,952 | 540,466,282 | -1.99% |
| 2026-03-10 | 10.65 | 11.70 | 10.46 | 11.06 | 11.03 | qfq | 96,204,669 | 1,079,372,036 | 0.09% |
| 2026-03-09 | 11.05 | 11.47 | 10.70 | 11.05 | 11.02 | qfq | 76,280,374 | 844,445,312 | 2.79% |
| 2026-03-06 | 10.15 | 11.05 | 10.01 | 10.75 | 10.72 | qfq | 58,689,644 | 626,622,305 | 4.17% |
| 2026-03-05 | 10.00 | 10.58 | 9.90 | 10.32 | 10.30 | qfq | 66,733,938 | 685,564,824 | 3.10% |
| 2026-03-04 | 9.74 | 10.15 | 9.31 | 10.01 | 9.99 | qfq | 67,587,899 | 660,418,585 | 0.60% |
| 2026-03-03 | 9.30 | 10.28 | 8.97 | 9.95 | 9.93 | qfq | 91,992,585 | 885,243,328 | 5.96% |
| 2026-03-02 | 9.10 | 9.45 | 8.98 | 9.39 | 9.37 | qfq | 53,092,348 | 491,297,315 | 3.53% |
| 2026-02-27 | 9.00 | 9.12 | 8.83 | 9.07 | 9.05 | qfq | 16,092,428 | 144,680,943 | 1.45% |
| 2026-02-26 | 9.09 | 9.51 | 8.90 | 8.94 | 8.92 | qfq | 19,402,632 | 175,475,763 | -1.11% |
| 2026-02-25 | 8.98 | 9.10 | 8.73 | 9.04 | 9.02 | qfq | 26,402,494 | 236,554,513 | 0.78% |
| 2026-02-24 | 8.63 | 9.08 | 8.55 | 8.97 | 8.95 | qfq | 32,979,112 | 293,775,792 | 5.53% |
| 2026-02-13 | 8.43 | 8.68 | 8.38 | 8.50 | 8.48 | qfq | 17,169,147 | 146,982,931 | 0.95% |
| 2026-02-12 | 8.62 | 8.72 | 8.39 | 8.42 | 8.40 | qfq | 17,029,879 | 145,185,126 | -2.21% |
| 2026-02-11 | 8.55 | 8.74 | 8.42 | 8.61 | 8.59 | qfq | 23,999,502 | 205,824,549 | 1.06% |
| 2026-02-10 | 8.25 | 8.55 | 8.18 | 8.52 | 8.50 | qfq | 37,518,128 | 315,619,902 | 4.16% |
| 2026-02-09 | 7.52 | 8.24 | 7.52 | 8.18 | 8.16 | qfq | 37,454,229 | 298,495,177 | 10.24% |
| 2026-02-06 | 7.39 | 7.57 | 7.31 | 7.42 | 7.40 | qfq | 8,138,778 | 60,747,106 | 0.27% |
| 2026-02-05 | 7.50 | 7.58 | 7.39 | 7.40 | 7.38 | qfq | 7,809,401 | 58,190,997 | -2.12% |
| 2026-02-04 | 7.62 | 7.65 | 7.52 | 7.56 | 7.54 | qfq | 8,524,900 | 64,624,605 | -0.13% |
| 2026-02-03 | 7.55 | 7.67 | 7.52 | 7.57 | 7.55 | qfq | 9,198,881 | 69,582,424 | 0.26% |
| 2026-02-02 | 7.57 | 7.75 | 7.27 | 7.55 | 7.53 | qfq | 17,736,496 | 134,389,311 | -3.08% |
| 2026-01-30 | 7.87 | 7.94 | 7.71 | 7.79 | 7.77 | qfq | 13,018,624 | 101,935,812 | -1.89% |
| 2026-01-29 | 8.06 | 8.13 | 7.81 | 7.94 | 7.92 | qfq | 21,622,400 | 172,178,141 | -1.49% |
| 2026-01-28 | 8.40 | 8.40 | 8.01 | 8.06 | 8.04 | qfq | 26,019,888 | 211,542,121 | -3.47% |
| 2026-01-27 | 8.15 | 8.35 | 7.90 | 8.35 | 8.33 | qfq | 25,511,501 | 208,897,531 | 2.20% |
| 2026-01-26 | 8.25 | 8.31 | 7.96 | 8.17 | 8.15 | qfq | 19,353,781 | 157,173,096 | -1.33% |
| 2026-01-23 | 8.20 | 8.35 | 8.18 | 8.28 | 8.26 | qfq | 13,843,975 | 114,417,883 | 1.10% |
| 2026-01-22 | 8.16 | 8.26 | 8.10 | 8.19 | 8.17 | qfq | 12,434,172 | 101,791,622 | 0.37% |
| 2026-01-21 | 7.92 | 8.18 | 7.92 | 8.16 | 8.14 | qfq | 14,810,152 | 119,930,631 | 2.51% |
| 2026-01-20 | 8.13 | 8.16 | 7.91 | 7.96 | 7.94 | qfq | 10,981,129 | 87,965,149 | -2.33% |
| 2026-01-19 | 7.90 | 8.15 | 7.86 | 8.15 | 8.13 | qfq | 15,119,398 | 122,317,501 | 3.16% |
| 2026-01-16 | 8.03 | 8.12 | 7.86 | 7.90 | 7.88 | qfq | 11,297,774 | 89,841,618 | -1.13% |
| 2026-01-15 | 8.08 | 8.08 | 7.93 | 7.99 | 7.97 | qfq | 7,560,891 | 60,442,300 | -0.25% |
| 2026-01-14 | 8.18 | 8.20 | 7.91 | 8.01 | 7.99 | qfq | 19,700,633 | 159,137,665 | -2.20% |
| 2026-01-13 | 8.04 | 8.39 | 8.02 | 8.19 | 8.17 | qfq | 21,777,000 | 179,132,055 | 0.99% |
| 2026-01-12 | 8.09 | 8.11 | 7.93 | 8.11 | 8.09 | qfq | 14,742,130 | 118,234,564 | 0.62% |
| 2026-01-09 | 8.13 | 8.24 | 7.98 | 8.06 | 8.04 | qfq | 15,839,404 | 127,492,121 | -0.86% |
| 2026-01-08 | 7.94 | 8.24 | 7.91 | 8.13 | 8.11 | qfq | 18,441,277 | 149,714,715 | 1.37% |
| 2026-01-07 | 7.91 | 8.11 | 7.84 | 8.02 | 8.00 | qfq | 14,464,933 | 115,072,150 | 1.01% |
| 2026-01-06 | 8.13 | 8.27 | 7.91 | 7.94 | 7.92 | qfq | 20,280,003 | 163,243,337 | -1.61% |
| 2026-01-05 | 8.25 | 8.50 | 7.90 | 8.07 | 8.05 | qfq | 29,779,143 | 242,633,512 | -0.98% |
| 2025-12-31 | 8.17 | 8.17 | 7.97 | 8.15 | 8.13 | qfq | 17,605,433 | 141,814,518 | 1.49% |
| 2025-12-30 | 7.60 | 8.24 | 7.53 | 8.03 | 8.01 | qfq | 31,074,765 | 249,969,775 | 5.52% |
| 2025-12-29 | 7.80 | 7.85 | 7.58 | 7.61 | 7.59 | qfq | 11,831,111 | 91,237,612 | -1.81% |
| 2025-12-26 | 7.43 | 7.90 | 7.40 | 7.75 | 7.73 | qfq | 18,309,510 | 141,679,572 | 4.31% |
| 2025-12-25 | 7.35 | 7.47 | 7.34 | 7.43 | 7.41 | qfq | 6,519,179 | 48,250,593 | 0.54% |
| 2025-12-24 | 7.42 | 7.44 | 7.35 | 7.39 | 7.37 | qfq | 5,946,527 | 43,947,267 | -0.54% |
| 2025-12-23 | 7.48 | 7.52 | 7.37 | 7.43 | 7.41 | qfq | 6,866,850 | 51,013,286 | -0.93% |
| 2025-12-22 | 7.49 | 7.58 | 7.47 | 7.50 | 7.48 | qfq | 5,804,300 | 43,617,321 | 0.00% |
| 2025-12-19 | 7.42 | 7.52 | 7.40 | 7.50 | 7.48 | qfq | 6,325,354 | 47,279,882 | 1.21% |
| 2025-12-18 | 7.50 | 7.59 | 7.40 | 7.41 | 7.39 | qfq | 6,976,006 | 52,141,132 | -1.33% |
| 2025-12-17 | 7.41 | 7.60 | 7.29 | 7.51 | 7.49 | qfq | 12,337,305 | 91,485,025 | 1.35% |
| 2025-12-16 | 7.78 | 7.83 | 7.38 | 7.41 | 7.39 | qfq | 12,872,000 | 96,592,192 | -4.76% |
| 2025-12-15 | 7.71 | 7.82 | 7.69 | 7.78 | 7.76 | qfq | 6,394,963 | 49,743,691 | 0.13% |
| 2025-12-12 | 7.90 | 7.95 | 7.71 | 7.77 | 7.75 | qfq | 7,980,300 | 62,496,198 | -1.27% |
| 2025-12-11 | 7.99 | 8.02 | 7.87 | 7.87 | 7.85 | qfq | 9,240,632 | 73,245,753 | -0.76% |
| 2025-12-10 | 7.84 | 8.20 | 7.77 | 7.93 | 7.91 | qfq | 13,673,185 | 108,878,593 | 0.63% |
| 2025-12-09 | 7.88 | 7.97 | 7.81 | 7.88 | 7.86 | qfq | 7,568,965 | 59,814,137 | -0.51% |
| 2025-12-08 | 7.98 | 8.01 | 7.82 | 7.92 | 7.90 | qfq | 9,248,100 | 72,947,706 | -1.12% |
| 2025-12-05 | 7.85 | 8.07 | 7.80 | 8.01 | 7.99 | qfq | 8,383,418 | 66,650,941 | 1.52% |
| 2025-12-04 | 7.91 | 8.07 | 7.75 | 7.89 | 7.87 | qfq | 13,595,110 | 107,100,908 | -0.88% |
| 2025-12-03 | 8.15 | 8.19 | 7.91 | 7.96 | 7.94 | qfq | 13,100,899 | 104,991,613 | -2.45% |
| 2025-12-02 | 8.04 | 8.20 | 8.02 | 8.16 | 8.14 | qfq | 10,229,100 | 83,047,233 | 0.87% |
| 2025-12-01 | 8.35 | 8.35 | 8.03 | 8.09 | 8.07 | qfq | 14,378,156 | 116,728,230 | -2.76% |
| 2025-11-28 | 8.23 | 8.38 | 8.12 | 8.32 | 8.30 | qfq | 13,122,812 | 108,448,890 | 0.97% |
| 2025-11-27 | 8.00 | 8.36 | 8.00 | 8.24 | 8.22 | qfq | 16,518,100 | 136,137,672 | 2.23% |
| 2025-11-26 | 8.11 | 8.26 | 8.02 | 8.06 | 8.04 | qfq | 11,457,182 | 93,110,577 | -1.10% |
| 2025-11-25 | 8.10 | 8.28 | 8.06 | 8.15 | 8.13 | qfq | 12,795,467 | 104,367,785 | 0.99% |
| 2025-11-24 | 7.99 | 8.17 | 7.75 | 8.07 | 8.05 | qfq | 24,372,843 | 194,154,556 | 0.37% |
| 2025-11-21 | 8.21 | 8.42 | 8.02 | 8.04 | 8.02 | qfq | 25,374,746 | 207,328,659 | -4.06% |
| 2025-11-20 | 8.55 | 8.72 | 8.35 | 8.38 | 8.36 | qfq | 21,715,662 | 184,386,693 | -2.90% |
| 2025-11-19 | 8.36 | 8.88 | 8.35 | 8.63 | 8.61 | qfq | 31,844,158 | 275,436,487 | 2.86% |
| 2025-11-18 | 8.40 | 8.66 | 8.30 | 8.39 | 8.37 | qfq | 17,025,420 | 143,850,479 | 0.12% |
| 2025-11-17 | 8.30 | 8.42 | 8.20 | 8.38 | 8.36 | qfq | 20,227,052 | 168,168,344 | -0.24% |
| 2025-11-14 | 8.63 | 8.77 | 8.39 | 8.40 | 8.38 | qfq | 27,042,092 | 230,254,611 | -3.34% |
| 2025-11-13 | 8.60 | 8.79 | 8.45 | 8.69 | 8.67 | qfq | 28,059,402 | 242,002,656 | 0.12% |
| 2025-11-12 | 9.09 | 9.09 | 8.57 | 8.68 | 8.66 | qfq | 33,749,107 | 293,817,092 | -3.45% |
| 2025-11-11 | 8.90 | 9.21 | 8.74 | 8.99 | 8.97 | qfq | 39,209,270 | 351,576,439 | -1.10% |
| 2025-11-10 | 8.63 | 9.22 | 8.33 | 9.09 | 9.07 | qfq | 67,541,283 | 601,156,180 | 6.32% |
| 2025-11-07 | 8.42 | 8.73 | 8.42 | 8.55 | 8.53 | qfq | 45,794,848 | 392,010,744 | -0.23% |
| 2025-11-06 | 7.71 | 8.89 | 7.71 | 8.57 | 8.55 | qfq | 72,151,064 | 602,530,416 | 10.01% |
| 2025-11-05 | 7.70 | 7.86 | 7.61 | 7.79 | 7.77 | qfq | 29,202,368 | 226,424,119 | 1.17% |
| 2025-11-04 | 7.45 | 7.99 | 7.40 | 7.70 | 7.68 | qfq | 45,484,883 | 352,299,139 | 3.91% |
| 2025-11-03 | 7.25 | 7.50 | 7.25 | 7.41 | 7.39 | qfq | 16,975,877 | 125,052,838 | 1.93% |
| 2025-10-31 | 7.17 | 7.35 | 7.13 | 7.27 | 7.25 | qfq | 19,288,583 | 139,398,578 | 1.68% |
| 2025-10-30 | 7.44 | 7.44 | 7.13 | 7.15 | 7.13 | qfq | 25,532,537 | 184,427,693 | -3.90% |
| 2025-10-29 | 7.21 | 7.56 | 6.97 | 7.44 | 7.42 | qfq | 38,280,853 | 281,320,413 | 2.48% |
| 2025-10-28 | 7.30 | 7.45 | 7.24 | 7.26 | 7.24 | qfq | 19,323,424 | 141,726,076 | -1.22% |
| 2025-10-27 | 7.16 | 7.40 | 7.13 | 7.35 | 7.33 | qfq | 29,624,166 | 215,836,406 | 2.37% |
| 2025-10-24 | 7.16 | 7.28 | 7.08 | 7.18 | 7.16 | qfq | 18,203,102 | 130,494,941 | 0.98% |
| 2025-10-23 | 7.08 | 7.14 | 6.97 | 7.11 | 7.09 | qfq | 13,563,300 | 95,541,204 | 0.14% |
| 2025-10-22 | 7.12 | 7.25 | 7.06 | 7.10 | 7.08 | qfq | 21,655,800 | 154,384,214 | -0.98% |
| 2025-10-21 | 7.15 | 7.25 | 7.03 | 7.17 | 7.15 | qfq | 26,651,912 | 190,962,507 | 1.13% |
| 2025-10-20 | 6.96 | 7.23 | 6.96 | 7.09 | 7.07 | qfq | 25,163,616 | 178,853,460 | 2.16% |
| 2025-10-17 | 7.05 | 7.33 | 6.92 | 6.94 | 6.92 | qfq | 26,239,021 | 185,617,780 | -1.00% |
| 2025-10-16 | 7.00 | 7.12 | 6.92 | 7.01 | 6.99 | qfq | 21,991,303 | 153,747,606 | -0.57% |
| 2025-10-15 | 6.95 | 7.07 | 6.82 | 7.05 | 7.03 | qfq | 32,458,433 | 225,595,668 | 0.86% |
| 2025-10-14 | 6.55 | 7.20 | 6.54 | 6.99 | 6.97 | qfq | 55,801,163 | 391,405,801 | 6.39% |
| 2025-10-13 | 6.31 | 6.60 | 6.30 | 6.57 | 6.55 | qfq | 34,571,299 | 224,549,714 | 1.23% |
| 2025-10-10 | 6.01 | 6.61 | 5.97 | 6.49 | 6.47 | qfq | 52,581,689 | 338,745,167 | 7.99% |
| 2025-10-09 | 5.78 | 6.16 | 5.77 | 6.01 | 6.00 | qfq | 21,047,794 | 126,566,646 | 4.16% |
| 2025-09-30 | 5.80 | 5.84 | 5.74 | 5.77 | 5.76 | qfq | 8,100,600 | 46,876,667 | -0.35% |
| 2025-09-29 | 5.74 | 5.81 | 5.64 | 5.79 | 5.78 | qfq | 8,876,259 | 51,066,935 | 1.58% |
| 2025-09-26 | 5.65 | 5.78 | 5.60 | 5.70 | 5.69 | qfq | 7,498,500 | 42,824,525 | 0.88% |
| 2025-09-25 | 5.73 | 5.75 | 5.63 | 5.65 | 5.64 | qfq | 5,172,100 | 29,367,852 | -1.40% |
| 2025-09-24 | 5.60 | 5.74 | 5.55 | 5.73 | 5.72 | qfq | 7,359,493 | 41,698,869 | 2.50% |
| 2025-09-23 | 5.70 | 5.73 | 5.49 | 5.59 | 5.58 | qfq | 13,150,100 | 73,375,719 | -2.61% |
| 2025-09-22 | 5.79 | 5.81 | 5.68 | 5.74 | 5.73 | qfq | 7,446,827 | 42,619,185 | -1.37% |
| 2025-09-19 | 5.82 | 5.97 | 5.77 | 5.82 | 5.81 | qfq | 11,971,311 | 69,958,637 | 0.00% |
| 2025-09-18 | 5.91 | 5.98 | 5.80 | 5.82 | 5.81 | qfq | 13,570,303 | 79,870,747 | -1.69% |
| 2025-09-17 | 5.92 | 5.95 | 5.87 | 5.92 | 5.91 | qfq | 6,673,400 | 39,426,250 | -0.34% |
| 2025-09-16 | 5.85 | 5.94 | 5.83 | 5.94 | 5.93 | qfq | 8,841,951 | 52,060,121 | 1.19% |
| 2025-09-15 | 5.91 | 5.93 | 5.83 | 5.87 | 5.86 | qfq | 8,078,098 | 47,307,323 | -0.68% |
| 2025-09-12 | 5.90 | 5.97 | 5.88 | 5.91 | 5.90 | qfq | 10,864,656 | 64,455,830 | -0.17% |
| 2025-09-11 | 5.93 | 5.95 | 5.83 | 5.92 | 5.91 | qfq | 13,088,725 | 76,977,640 | -0.34% |
| 2025-09-10 | 5.91 | 5.95 | 5.87 | 5.94 | 5.93 | qfq | 7,032,404 | 41,522,143 | 1.02% |
| 2025-09-09 | 5.94 | 5.96 | 5.86 | 5.88 | 5.87 | qfq | 7,039,300 | 41,571,117 | -1.34% |
| 2025-09-08 | 5.91 | 5.99 | 5.90 | 5.96 | 5.95 | qfq | 9,786,665 | 58,172,852 | 1.02% |
| 2025-09-05 | 5.87 | 5.94 | 5.83 | 5.90 | 5.89 | qfq | 10,140,100 | 59,793,795 | 0.17% |
| 2025-09-04 | 5.84 | 5.95 | 5.80 | 5.89 | 5.88 | qfq | 11,502,400 | 67,650,290 | 0.86% |
| 2025-09-03 | 6.05 | 6.10 | 5.82 | 5.84 | 5.83 | qfq | 11,350,618 | 67,139,736 | -2.99% |
| 2025-09-02 | 6.13 | 6.18 | 5.90 | 6.02 | 6.01 | qfq | 12,248,410 | 73,614,604 | -1.79% |
| 2025-09-01 | 6.08 | 6.21 | 6.03 | 6.13 | 6.12 | qfq | 11,910,963 | 73,151,472 | 0.82% |
| 2025-08-29 | 6.11 | 6.15 | 6.07 | 6.08 | 6.07 | qfq | 12,026,543 | 73,368,402 | -0.98% |
| 2025-08-28 | 6.15 | 6.25 | 5.88 | 6.14 | 6.13 | qfq | 25,782,771 | 156,643,063 | -0.49% |
| 2025-08-27 | 6.55 | 6.55 | 6.16 | 6.17 | 6.16 | qfq | 34,634,895 | 219,921,328 | -5.66% |
| 2025-08-26 | 6.56 | 6.60 | 6.49 | 6.54 | 6.52 | qfq | 14,637,135 | 95,822,633 | -0.30% |
| 2025-08-25 | 6.59 | 6.63 | 6.50 | 6.56 | 6.54 | qfq | 16,391,435 | 107,404,445 | -0.30% |
| 2025-08-22 | 6.66 | 6.66 | 6.53 | 6.58 | 6.56 | qfq | 16,597,823 | 109,210,546 | -1.50% |
| 2025-08-21 | 6.51 | 6.78 | 6.48 | 6.68 | 6.66 | qfq | 27,021,451 | 179,310,678 | 2.77% |
| 2025-08-20 | 6.53 | 6.55 | 6.38 | 6.50 | 6.48 | qfq | 14,176,200 | 91,565,366 | -0.91% |
| 2025-08-19 | 6.47 | 6.58 | 6.44 | 6.56 | 6.54 | qfq | 14,096,185 | 92,039,075 | 1.23% |
| 2025-08-18 | 6.41 | 6.53 | 6.39 | 6.48 | 6.46 | qfq | 13,216,200 | 85,646,497 | 1.25% |
| 2025-08-15 | 6.34 | 6.43 | 6.32 | 6.40 | 6.38 | qfq | 9,565,800 | 61,210,823 | 0.79% |
| 2025-08-14 | 6.52 | 6.53 | 6.33 | 6.35 | 6.33 | qfq | 16,837,800 | 107,910,537 | -2.46% |
| 2025-08-13 | 6.58 | 6.60 | 6.48 | 6.51 | 6.49 | qfq | 14,666,593 | 95,641,517 | -1.06% |
| 2025-08-12 | 6.48 | 6.62 | 6.42 | 6.58 | 6.56 | qfq | 20,188,409 | 131,621,068 | 1.54% |
| 2025-08-11 | 6.42 | 6.50 | 6.36 | 6.48 | 6.46 | qfq | 11,136,600 | 71,731,873 | 1.09% |
| 2025-08-08 | 6.31 | 6.41 | 6.26 | 6.41 | 6.39 | qfq | 12,771,753 | 81,205,854 | 1.42% |
| 2025-08-07 | 6.38 | 6.41 | 6.27 | 6.32 | 6.31 | qfq | 14,711,900 | 93,143,118 | -1.10% |
| 2025-08-06 | 6.37 | 6.59 | 6.34 | 6.39 | 6.37 | qfq | 18,184,007 | 116,651,039 | 0.31% |
| 2025-08-05 | 6.26 | 6.40 | 6.23 | 6.37 | 6.35 | qfq | 16,551,802 | 105,050,019 | 2.25% |
| 2025-08-04 | 6.16 | 6.25 | 6.03 | 6.23 | 6.22 | qfq | 22,769,001 | 139,669,937 | 0.16% |
| 2025-08-01 | 6.30 | 6.35 | 6.21 | 6.22 | 6.21 | qfq | 14,854,028 | 92,991,823 | -0.64% |
| 2025-07-31 | 6.23 | 6.31 | 6.21 | 6.26 | 6.25 | qfq | 10,549,354 | 65,867,682 | -0.16% |
| 2025-07-30 | 6.28 | 6.35 | 6.21 | 6.27 | 6.26 | qfq | 11,849,436 | 74,417,856 | -0.48% |
| 2025-07-29 | 6.36 | 6.38 | 6.23 | 6.30 | 6.29 | qfq | 14,628,105 | 91,868,302 | -1.56% |
| 2025-07-28 | 6.32 | 6.43 | 6.28 | 6.40 | 6.38 | qfq | 15,415,447 | 98,016,824 | 0.95% |
| 2025-07-25 | 6.38 | 6.54 | 6.28 | 6.34 | 6.33 | qfq | 19,485,975 | 124,318,702 | -0.63% |
| 2025-07-24 | 6.21 | 6.40 | 6.20 | 6.38 | 6.36 | qfq | 19,904,878 | 125,850,232 | 2.24% |
| 2025-07-23 | 6.40 | 6.41 | 6.23 | 6.24 | 6.23 | qfq | 14,024,000 | 88,229,960 | -1.42% |
| 2025-07-22 | 6.25 | 6.37 | 6.18 | 6.33 | 6.32 | qfq | 20,515,936 | 128,767,866 | 1.12% |
| 2025-07-21 | 6.30 | 6.32 | 6.21 | 6.26 | 6.25 | qfq | 23,113,513 | 144,758,133 | -0.63% |
| 2025-07-18 | 6.00 | 6.49 | 6.00 | 6.30 | 6.29 | qfq | 48,137,712 | 302,238,215 | 5.00% |
| 2025-07-17 | 5.98 | 6.03 | 5.96 | 6.00 | 5.99 | qfq | 6,855,100 | 41,095,905 | 0.17% |
| 2025-07-16 | 5.99 | 6.02 | 5.96 | 5.99 | 5.98 | qfq | 7,953,275 | 47,658,082 | 0.17% |
| 2025-07-15 | 6.08 | 6.14 | 5.94 | 5.98 | 5.97 | qfq | 14,098,400 | 84,682,854 | -1.97% |
| 2025-07-14 | 6.09 | 6.14 | 6.07 | 6.10 | 6.09 | qfq | 10,649,677 | 64,936,884 | -0.16% |
| 2025-07-11 | 6.21 | 6.23 | 6.08 | 6.11 | 6.10 | qfq | 22,203,900 | 136,731,563 | 0.49% |
| 2025-07-10 | 6.08 | 6.13 | 6.00 | 6.08 | 6.07 | qfq | 13,070,300 | 79,173,942 | 0.00% |
| 2025-07-09 | 6.19 | 6.25 | 6.05 | 6.08 | 6.07 | qfq | 18,337,700 | 112,408,094 | -1.78% |
| 2025-07-08 | 5.95 | 6.20 | 5.95 | 6.19 | 6.18 | qfq | 27,979,634 | 170,538,077 | 3.69% |
| 2025-07-07 | 5.97 | 6.02 | 5.89 | 5.97 | 5.94 | qfq | 14,179,905 | 84,379,404 | 0.00% |
| 2025-07-04 | 6.10 | 6.11 | 5.95 | 5.97 | 5.94 | qfq | 27,087,640 | 162,817,334 | -2.29% |
| 2025-07-03 | 5.85 | 6.28 | 5.83 | 6.11 | 6.08 | qfq | 41,958,096 | 254,614,196 | 4.44% |
| 2025-07-02 | 5.87 | 5.93 | 5.82 | 5.85 | 5.82 | qfq | 16,017,916 | 94,177,118 | -0.68% |
| 2025-07-01 | 5.74 | 5.91 | 5.72 | 5.89 | 5.86 | qfq | 25,219,289 | 147,495,329 | 2.61% |
| 2025-06-30 | 5.70 | 5.74 | 5.67 | 5.74 | 5.71 | qfq | 10,815,500 | 61,723,834 | 0.70% |
| 2025-06-27 | 5.73 | 5.78 | 5.69 | 5.70 | 5.67 | qfq | 15,306,500 | 87,680,784 | -1.04% |
| 2025-06-26 | 5.62 | 5.82 | 5.61 | 5.76 | 5.73 | qfq | 24,014,500 | 137,399,893 | 1.77% |
| 2025-06-25 | 5.64 | 5.70 | 5.58 | 5.66 | 5.63 | qfq | 21,281,543 | 119,831,751 | -0.35% |
| 2025-06-24 | 5.69 | 5.71 | 5.51 | 5.68 | 5.65 | qfq | 36,222,154 | 204,407,833 | -4.38% |
| 2025-06-23 | 5.89 | 5.98 | 5.81 | 5.94 | 5.91 | qfq | 34,599,000 | 204,119,277 | 2.59% |
| 2025-06-20 | 6.02 | 6.07 | 5.75 | 5.79 | 5.76 | qfq | 38,047,433 | 223,231,715 | -4.93% |
| 2025-06-19 | 5.60 | 6.28 | 5.44 | 6.09 | 6.06 | qfq | 59,790,901 | 349,357,996 | 8.56% |
| 2025-06-18 | 5.68 | 5.75 | 5.58 | 5.61 | 5.58 | qfq | 14,563,197 | 82,249,444 | -1.75% |
| 2025-06-17 | 5.80 | 5.82 | 5.66 | 5.71 | 5.68 | qfq | 22,017,880 | 125,545,828 | -1.89% |
| 2025-06-16 | 5.61 | 5.88 | 5.61 | 5.82 | 5.79 | qfq | 35,681,996 | 205,884,119 | 5.43% |
| 2025-06-13 | 5.65 | 5.77 | 5.50 | 5.52 | 5.49 | qfq | 20,683,887 | 116,341,830 | -0.72% |
| 2025-06-12 | 5.58 | 5.61 | 5.51 | 5.56 | 5.53 | qfq | 8,593,325 | 47,710,574 | -0.54% |
| 2025-06-11 | 5.64 | 5.70 | 5.59 | 5.59 | 5.56 | qfq | 13,348,674 | 75,129,594 | -1.06% |
| 2025-06-10 | 5.58 | 5.76 | 5.54 | 5.65 | 5.62 | qfq | 25,106,938 | 142,198,218 | 1.44% |
| 2025-06-09 | 5.57 | 5.59 | 5.51 | 5.57 | 5.54 | qfq | 9,199,388 | 51,152,649 | 0.36% |
| 2025-06-06 | 5.60 | 5.66 | 5.53 | 5.55 | 5.52 | qfq | 12,025,442 | 67,203,691 | -0.72% |
| 2025-06-05 | 5.58 | 5.60 | 5.53 | 5.59 | 5.56 | qfq | 10,642,517 | 59,189,007 | 0.36% |
| 2025-06-04 | 5.60 | 5.62 | 5.51 | 5.57 | 5.54 | qfq | 14,915,017 | 82,832,416 | -0.71% |
| 2025-06-03 | 5.55 | 5.63 | 5.46 | 5.61 | 5.58 | qfq | 17,564,572 | 97,941,187 | 0.72% |
| 2025-05-30 | 5.68 | 5.74 | 5.53 | 5.57 | 5.54 | qfq | 19,698,829 | 110,223,114 | -1.59% |
| 2025-05-29 | 5.71 | 5.75 | 5.55 | 5.66 | 5.63 | qfq | 33,448,034 | 188,850,197 | -1.22% |
| 2025-05-28 | 5.41 | 5.98 | 5.38 | 5.73 | 5.70 | qfq | 52,068,424 | 297,594,135 | 7.30% |
| 2025-05-27 | 5.26 | 5.35 | 5.20 | 5.34 | 5.31 | qfq | 9,499,111 | 50,091,893 | 1.52% |
| 2025-05-26 | 5.25 | 5.32 | 5.22 | 5.26 | 5.23 | qfq | 6,466,200 | 34,050,014 | 0.38% |
| 2025-05-23 | 5.34 | 5.35 | 5.24 | 5.24 | 5.21 | qfq | 10,635,300 | 56,235,088 | -2.42% |
| 2025-05-22 | 5.33 | 5.54 | 5.26 | 5.37 | 5.34 | qfq | 18,251,300 | 98,550,137 | 0.56% |
| 2025-05-21 | 5.31 | 5.34 | 5.24 | 5.34 | 5.31 | qfq | 9,937,456 | 52,620,002 | 0.56% |
| 2025-05-20 | 5.32 | 5.35 | 5.24 | 5.31 | 5.28 | qfq | 8,949,050 | 47,251,608 | 0.19% |
| 2025-05-19 | 5.28 | 5.36 | 5.22 | 5.30 | 5.27 | qfq | 8,953,406 | 47,391,685 | 1.15% |
| 2025-05-16 | 5.26 | 5.29 | 5.22 | 5.24 | 5.21 | qfq | 5,879,606 | 30,864,070 | -0.38% |
| 2025-05-15 | 5.29 | 5.30 | 5.20 | 5.26 | 5.23 | qfq | 10,643,200 | 55,814,535 | -0.94% |
| 2025-05-14 | 5.30 | 5.32 | 5.24 | 5.31 | 5.28 | qfq | 9,105,900 | 48,156,252 | 0.19% |
| 2025-05-13 | 5.38 | 5.39 | 5.24 | 5.30 | 5.27 | qfq | 10,117,300 | 53,749,997 | -0.19% |
| 2025-05-12 | 5.39 | 5.42 | 5.26 | 5.31 | 5.28 | qfq | 11,530,900 | 61,147,060 | -0.93% |
| 2025-05-09 | 5.48 | 5.52 | 5.33 | 5.36 | 5.33 | qfq | 16,951,800 | 91,343,978 | -2.37% |
| 2025-05-08 | 5.18 | 5.54 | 5.16 | 5.49 | 5.46 | qfq | 27,269,300 | 147,744,640 | 5.37% |
| 2025-05-07 | 5.30 | 5.30 | 5.18 | 5.21 | 5.18 | qfq | 12,268,600 | 64,394,224 | -0.38% |
| 2025-05-06 | 5.07 | 5.25 | 5.06 | 5.23 | 5.20 | qfq | 14,249,600 | 73,354,698 | 3.16% |
| 2025-04-30 | 5.09 | 5.16 | 5.02 | 5.07 | 5.05 | qfq | 8,829,700 | 45,021,822 | -0.39% |
| 2025-04-29 | 5.03 | 5.16 | 5.03 | 5.09 | 5.07 | qfq | 6,152,800 | 31,434,040 | 0.20% |
| 2025-04-28 | 5.05 | 5.11 | 4.94 | 5.08 | 5.06 | qfq | 11,063,200 | 55,671,147 | -0.39% |
| 2025-04-25 | 5.09 | 5.14 | 5.05 | 5.10 | 5.08 | qfq | 6,102,300 | 31,136,790 | 0.39% |
| 2025-04-24 | 5.06 | 5.13 | 5.03 | 5.08 | 5.06 | qfq | 6,875,111 | 34,973,442 | 0.00% |
| 2025-04-23 | 5.10 | 5.16 | 5.06 | 5.08 | 5.06 | qfq | 7,057,500 | 35,939,763 | -0.78% |
| 2025-04-22 | 5.11 | 5.15 | 5.07 | 5.12 | 5.10 | qfq | 6,877,439 | 35,160,670 | 0.20% |
| 2025-04-21 | 4.99 | 5.15 | 4.98 | 5.11 | 5.09 | qfq | 9,306,244 | 47,300,252 | 2.40% |
| 2025-04-18 | 4.97 | 5.08 | 4.90 | 4.99 | 4.97 | qfq | 12,087,106 | 60,194,635 | -0.20% |
| 2025-04-17 | 4.76 | 5.05 | 4.74 | 5.00 | 4.98 | qfq | 15,335,252 | 75,875,358 | 4.82% |
| 2025-04-16 | 4.92 | 4.93 | 4.68 | 4.77 | 4.75 | qfq | 8,158,200 | 38,999,471 | -3.05% |
| 2025-04-15 | 4.83 | 4.94 | 4.82 | 4.92 | 4.90 | qfq | 6,814,300 | 33,289,162 | 1.65% |
| 2025-04-14 | 4.83 | 4.91 | 4.81 | 4.84 | 4.82 | qfq | 6,542,603 | 31,833,113 | 1.04% |
| 2025-04-11 | 4.74 | 4.86 | 4.74 | 4.79 | 4.77 | qfq | 5,953,200 | 28,678,684 | -0.42% |
| 2025-04-10 | 4.78 | 4.92 | 4.78 | 4.81 | 4.79 | qfq | 9,774,300 | 47,497,890 | 1.69% |
| 2025-04-09 | 4.46 | 4.78 | 4.24 | 4.73 | 4.71 | qfq | 14,982,800 | 67,770,179 | 3.73% |
| 2025-04-08 | 4.46 | 4.67 | 4.46 | 4.56 | 4.54 | qfq | 15,359,868 | 70,070,773 | 4.11% |
| 2025-04-07 | 5.03 | 5.06 | 4.26 | 4.38 | 4.36 | qfq | 21,171,754 | 98,525,679 | -16.41% |
| 2025-04-03 | 5.15 | 5.32 | 5.12 | 5.24 | 5.21 | qfq | 7,534,304 | 39,517,096 | 1.16% |
| 2025-04-02 | 5.18 | 5.31 | 5.16 | 5.18 | 5.15 | qfq | 7,819,488 | 40,838,248 | -0.77% |
| 2025-04-01 | 5.05 | 5.28 | 5.05 | 5.22 | 5.19 | qfq | 9,599,780 | 49,850,076 | 3.37% |
| 2025-03-31 | 5.11 | 5.15 | 4.98 | 5.05 | 5.03 | qfq | 8,769,780 | 44,277,809 | -1.94% |
| 2025-03-28 | 5.28 | 5.32 | 5.15 | 5.15 | 5.12 | qfq | 8,418,376 | 43,837,836 | -2.46% |
| 2025-03-27 | 5.39 | 5.39 | 5.24 | 5.28 | 5.25 | qfq | 10,950,480 | 58,006,482 | -2.22% |
| 2025-03-26 | 5.25 | 5.43 | 5.23 | 5.40 | 5.37 | qfq | 13,372,245 | 72,058,507 | 2.27% |
| 2025-03-25 | 5.13 | 5.35 | 5.11 | 5.28 | 5.25 | qfq | 16,193,868 | 84,785,654 | 2.33% |
| 2025-03-24 | 5.44 | 5.46 | 5.05 | 5.16 | 5.13 | qfq | 15,734,700 | 81,909,534 | -4.80% |
| 2025-03-21 | 5.41 | 5.52 | 5.36 | 5.42 | 5.39 | qfq | 15,958,583 | 86,841,674 | 0.56% |
| 2025-03-20 | 5.28 | 5.48 | 5.25 | 5.39 | 5.36 | qfq | 14,794,500 | 79,550,540 | 2.28% |
| 2025-03-19 | 5.30 | 5.32 | 5.24 | 5.27 | 5.24 | qfq | 8,815,215 | 46,422,104 | -1.31% |
| 2025-03-18 | 5.28 | 5.45 | 5.25 | 5.34 | 5.31 | qfq | 13,027,702 | 69,265,047 | 1.33% |
| 2025-03-17 | 5.28 | 5.31 | 5.23 | 5.27 | 5.24 | qfq | 10,771,615 | 56,776,062 | 0.38% |
| 2025-03-14 | 5.15 | 5.25 | 5.10 | 5.25 | 5.22 | qfq | 10,583,000 | 54,984,340 | 2.14% |
| 2025-03-13 | 5.16 | 5.20 | 5.06 | 5.14 | 5.11 | qfq | 7,160,700 | 36,585,258 | -0.77% |
| 2025-03-12 | 5.23 | 5.24 | 5.16 | 5.18 | 5.15 | qfq | 8,017,000 | 41,550,647 | -0.58% |
| 2025-03-11 | 5.13 | 5.24 | 5.08 | 5.21 | 5.18 | qfq | 7,668,348 | 39,756,483 | 0.77% |
| 2025-03-10 | 5.10 | 5.27 | 5.10 | 5.17 | 5.14 | qfq | 9,727,800 | 50,556,202 | 1.57% |
| 2025-03-07 | 5.13 | 5.21 | 5.07 | 5.09 | 5.07 | qfq | 9,968,372 | 51,275,625 | -0.78% |
| 2025-03-06 | 5.08 | 5.15 | 5.02 | 5.13 | 5.11 | qfq | 8,251,583 | 42,143,359 | 1.79% |
| 2025-03-05 | 5.13 | 5.13 | 4.94 | 5.04 | 5.02 | qfq | 9,262,572 | 46,338,815 | -1.37% |
| 2025-03-04 | 5.12 | 5.12 | 5.04 | 5.11 | 5.09 | qfq | 6,950,200 | 35,273,272 | 0.39% |
| 2025-03-03 | 5.06 | 5.19 | 5.04 | 5.09 | 5.07 | qfq | 8,916,939 | 45,658,762 | 1.19% |
| 2025-02-28 | 5.22 | 5.22 | 5.02 | 5.03 | 5.01 | qfq | 7,457,444 | 38,055,271 | -3.64% |
| 2025-02-27 | 5.28 | 5.36 | 5.13 | 5.22 | 5.19 | qfq | 8,485,900 | 44,380,804 | -1.32% |
| 2025-02-26 | 5.23 | 5.29 | 5.20 | 5.29 | 5.26 | qfq | 9,184,640 | 48,229,516 | 1.54% |
| 2025-02-25 | 5.20 | 5.26 | 5.15 | 5.21 | 5.18 | qfq | 7,087,245 | 36,908,518 | -0.38% |
| 2025-02-24 | 5.13 | 5.28 | 5.13 | 5.23 | 5.20 | qfq | 11,666,745 | 60,813,401 | 1.36% |
| 2025-02-21 | 5.20 | 5.23 | 5.12 | 5.16 | 5.13 | qfq | 6,875,100 | 35,484,325 | -0.96% |
| 2025-02-20 | 5.14 | 5.25 | 5.12 | 5.21 | 5.18 | qfq | 8,273,200 | 42,839,395 | 0.97% |
| 2025-02-19 | 5.14 | 5.20 | 5.11 | 5.16 | 5.13 | qfq | 7,653,704 | 39,402,133 | 0.19% |
| 2025-02-18 | 5.30 | 5.33 | 5.13 | 5.15 | 5.12 | qfq | 10,275,794 | 53,621,735 | -3.20% |
| 2025-02-17 | 5.09 | 5.34 | 5.08 | 5.32 | 5.29 | qfq | 17,597,281 | 92,550,867 | 4.31% |
| 2025-02-14 | 5.06 | 5.12 | 5.05 | 5.10 | 5.08 | qfq | 7,247,003 | 36,870,357 | 0.20% |
| 2025-02-13 | 5.12 | 5.15 | 5.08 | 5.09 | 5.07 | qfq | 7,785,800 | 39,807,729 | -0.78% |
| 2025-02-12 | 5.11 | 5.16 | 5.05 | 5.13 | 5.11 | qfq | 10,494,200 | 53,641,437 | 0.00% |
| 2025-02-11 | 5.22 | 5.23 | 5.08 | 5.13 | 5.11 | qfq | 10,053,225 | 51,441,881 | -1.91% |
| 2025-02-10 | 5.05 | 5.23 | 5.00 | 5.23 | 5.20 | qfq | 15,597,685 | 80,182,557 | 3.98% |
| 2025-02-07 | 4.97 | 5.06 | 4.96 | 5.03 | 5.01 | qfq | 15,469,402 | 77,586,460 | 0.80% |
| 2025-02-06 | 4.92 | 4.99 | 4.84 | 4.99 | 4.97 | qfq | 13,906,852 | 68,519,006 | 1.22% |
| 2025-02-05 | 4.92 | 4.99 | 4.83 | 4.93 | 4.91 | qfq | 21,645,028 | 106,529,301 | 0.41% |
| 2025-01-27 | 4.70 | 5.50 | 4.70 | 4.91 | 4.89 | qfq | 27,432,272 | 137,104,137 | 6.97% |
| 2025-01-24 | 4.55 | 4.61 | 4.50 | 4.59 | 4.57 | qfq | 5,467,757 | 24,918,323 | 0.44% |
| 2025-01-23 | 4.65 | 4.70 | 4.57 | 4.57 | 4.55 | qfq | 7,168,208 | 33,319,726 | 0.88% |
| 2025-01-22 | 4.58 | 4.58 | 4.49 | 4.53 | 4.51 | qfq | 4,487,700 | 20,298,004 | -1.52% |
| 2025-01-21 | 4.68 | 4.75 | 4.55 | 4.60 | 4.58 | qfq | 6,638,200 | 30,531,537 | -1.29% |
| 2025-01-20 | 4.62 | 4.70 | 4.54 | 4.66 | 4.64 | qfq | 5,826,500 | 27,045,895 | 1.08% |
| 2025-01-17 | 4.65 | 4.66 | 4.58 | 4.61 | 4.59 | qfq | 4,850,300 | 22,405,258 | -1.07% |
| 2025-01-16 | 4.64 | 4.76 | 4.61 | 4.66 | 4.64 | qfq | 6,518,033 | 30,584,369 | 0.43% |
| 2025-01-15 | 4.63 | 4.67 | 4.57 | 4.64 | 4.62 | qfq | 5,519,033 | 25,468,348 | 0.22% |
| 2025-01-14 | 4.43 | 4.64 | 4.43 | 4.63 | 4.61 | qfq | 7,302,900 | 33,297,297 | 4.99% |
| 2025-01-13 | 4.34 | 4.45 | 4.25 | 4.41 | 4.39 | qfq | 5,756,700 | 25,130,546 | 0.68% |
| 2025-01-10 | 4.56 | 4.59 | 4.37 | 4.38 | 4.36 | qfq | 6,141,600 | 27,453,163 | -3.74% |
| 2025-01-09 | 4.54 | 4.61 | 4.50 | 4.55 | 4.53 | qfq | 5,978,345 | 27,240,828 | 0.00% |
| 2025-01-08 | 4.54 | 4.60 | 4.39 | 4.55 | 4.53 | qfq | 9,014,148 | 40,721,919 | -0.87% |
| 2025-01-07 | 4.50 | 4.59 | 4.44 | 4.59 | 4.57 | qfq | 6,556,300 | 29,586,129 | 2.00% |
| 2025-01-06 | 4.51 | 4.56 | 4.32 | 4.50 | 4.48 | qfq | 7,263,004 | 32,369,470 | 0.00% |
| 2025-01-03 | 4.71 | 4.75 | 4.49 | 4.50 | 4.48 | qfq | 10,346,531 | 47,563,791 | -4.46% |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.71 | 4.69 | qfq | 8,184,000 | 38,936,850 | -1.67% |
| 2024-12-31 | 4.91 | 4.98 | 4.79 | 4.79 | 4.77 | qfq | 6,898,500 | 33,613,565 | -2.44% |
| 2024-12-30 | 5.01 | 5.02 | 4.87 | 4.91 | 4.89 | qfq | 6,724,600 | 33,017,836 | -2.58% |
| 2024-12-27 | 4.94 | 5.08 | 4.91 | 5.04 | 5.02 | qfq | 6,650,300 | 33,379,586 | 2.23% |
| 2024-12-26 | 4.94 | 5.02 | 4.92 | 4.93 | 4.91 | qfq | 6,284,133 | 31,219,884 | -0.20% |
| 2024-12-25 | 5.09 | 5.09 | 4.84 | 4.94 | 4.92 | qfq | 9,240,500 | 45,443,654 | -2.76% |
| 2024-12-24 | 5.07 | 5.16 | 4.99 | 5.08 | 5.06 | qfq | 9,318,500 | 47,160,867 | 0.20% |
| 2024-12-23 | 5.29 | 5.29 | 5.04 | 5.07 | 5.05 | qfq | 11,767,300 | 60,034,310 | -3.43% |
| 2024-12-20 | 5.27 | 5.36 | 5.21 | 5.25 | 5.22 | qfq | 8,635,800 | 45,613,003 | -0.38% |
| 2024-12-19 | 5.24 | 5.35 | 5.15 | 5.27 | 5.24 | qfq | 8,640,200 | 45,221,173 | -1.13% |
| 2024-12-18 | 5.34 | 5.44 | 5.22 | 5.33 | 5.30 | qfq | 11,633,828 | 62,302,915 | -0.19% |
| 2024-12-17 | 5.81 | 5.81 | 5.32 | 5.34 | 5.31 | qfq | 18,836,303 | 102,755,944 | -7.45% |
| 2024-12-16 | 5.72 | 5.86 | 5.71 | 5.77 | 5.74 | qfq | 9,184,800 | 53,296,920 | 0.35% |
| 2024-12-13 | 5.90 | 5.90 | 5.70 | 5.75 | 5.72 | qfq | 12,879,800 | 74,745,295 | -3.04% |
| 2024-12-12 | 5.91 | 5.94 | 5.81 | 5.93 | 5.90 | qfq | 10,763,400 | 63,207,668 | 0.34% |
| 2024-12-11 | 5.76 | 5.91 | 5.75 | 5.91 | 5.88 | qfq | 11,051,300 | 64,896,111 | 1.90% |
| 2024-12-10 | 5.96 | 6.05 | 5.78 | 5.80 | 5.77 | qfq | 13,802,600 | 81,392,112 | -0.51% |
| 2024-12-09 | 5.95 | 6.00 | 5.77 | 5.83 | 5.80 | qfq | 12,752,700 | 74,701,979 | -2.18% |
| 2024-12-06 | 5.77 | 5.97 | 5.75 | 5.96 | 5.93 | qfq | 15,196,300 | 89,463,041 | 3.29% |
| 2024-12-05 | 5.75 | 5.82 | 5.71 | 5.77 | 5.74 | qfq | 13,522,461 | 77,914,093 | 0.00% |
| 2024-12-04 | 5.89 | 6.05 | 5.73 | 5.77 | 5.74 | qfq | 17,183,100 | 101,351,154 | -2.04% |
| 2024-12-03 | 5.84 | 5.93 | 5.73 | 5.89 | 5.86 | qfq | 15,814,700 | 92,559,466 | 1.20% |
| 2024-12-02 | 5.74 | 5.85 | 5.68 | 5.82 | 5.79 | qfq | 14,438,854 | 83,578,240 | 2.46% |
| 2024-11-29 | 5.71 | 5.75 | 5.58 | 5.68 | 5.65 | qfq | 14,668,000 | 83,150,170 | -0.53% |
| 2024-11-28 | 5.57 | 5.82 | 5.55 | 5.71 | 5.68 | qfq | 19,009,112 | 108,865,661 | 2.33% |
| 2024-11-27 | 5.61 | 5.61 | 5.35 | 5.58 | 5.55 | qfq | 12,090,000 | 66,191,814 | -1.24% |
| 2024-11-26 | 5.62 | 5.71 | 5.53 | 5.65 | 5.62 | qfq | 15,400,895 | 86,881,512 | 0.36% |
| 2024-11-25 | 5.58 | 5.64 | 5.44 | 5.63 | 5.60 | qfq | 11,947,351 | 66,114,196 | 1.81% |
| 2024-11-22 | 5.67 | 5.78 | 5.51 | 5.53 | 5.50 | qfq | 13,948,396 | 79,085,116 | -2.81% |
| 2024-11-21 | 5.73 | 5.85 | 5.62 | 5.69 | 5.66 | qfq | 13,435,992 | 76,679,533 | -1.39% |
| 2024-11-20 | 5.60 | 5.82 | 5.54 | 5.77 | 5.74 | qfq | 20,865,150 | 118,503,862 | 2.30% |
| 2024-11-19 | 5.44 | 5.64 | 5.28 | 5.64 | 5.61 | qfq | 20,161,402 | 110,232,232 | 4.44% |
| 2024-11-18 | 5.38 | 5.63 | 5.29 | 5.40 | 5.37 | qfq | 19,861,893 | 108,889,859 | 1.89% |
| 2024-11-15 | 5.40 | 5.50 | 5.29 | 5.30 | 5.27 | qfq | 10,481,100 | 56,757,811 | -2.75% |
| 2024-11-14 | 5.58 | 5.85 | 5.42 | 5.45 | 5.42 | qfq | 16,386,087 | 91,638,769 | -2.68% |
| 2024-11-13 | 5.60 | 5.69 | 5.46 | 5.60 | 5.57 | qfq | 12,439,372 | 69,055,759 | -0.71% |
| 2024-11-12 | 5.75 | 5.83 | 5.57 | 5.64 | 5.61 | qfq | 14,732,388 | 84,194,322 | -2.25% |
| 2024-11-11 | 5.70 | 5.78 | 5.56 | 5.77 | 5.74 | qfq | 14,485,349 | 82,655,552 | 1.05% |
| 2024-11-08 | 5.84 | 5.95 | 5.68 | 5.71 | 5.68 | qfq | 22,411,244 | 129,125,411 | -1.89% |
| 2024-11-07 | 5.40 | 5.89 | 5.37 | 5.82 | 5.79 | qfq | 30,200,394 | 171,770,166 | 7.18% |
| 2024-11-06 | 5.39 | 5.52 | 5.32 | 5.43 | 5.40 | qfq | 17,500,316 | 95,122,204 | 1.50% |
| 2024-11-05 | 5.18 | 5.36 | 5.16 | 5.35 | 5.32 | qfq | 12,990,847 | 68,910,740 | 3.28% |
| 2024-11-04 | 5.13 | 5.18 | 5.07 | 5.18 | 5.15 | qfq | 9,084,023 | 46,629,287 | 0.78% |
| 2024-11-01 | 5.37 | 5.39 | 5.13 | 5.14 | 5.11 | qfq | 12,621,177 | 65,898,610 | -4.28% |
| 2024-10-31 | 5.36 | 5.49 | 5.34 | 5.37 | 5.34 | qfq | 15,042,109 | 81,249,505 | -0.56% |
| 2024-10-30 | 5.26 | 5.43 | 5.21 | 5.40 | 5.37 | qfq | 18,247,131 | 96,904,710 | 2.47% |
| 2024-10-29 | 5.53 | 5.56 | 5.24 | 5.27 | 5.24 | qfq | 19,832,100 | 106,597,827 | -5.22% |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.56 | 5.53 | qfq | 24,877,508 | 136,574,733 | 5.50% |
| 2024-10-25 | 5.12 | 5.28 | 5.10 | 5.27 | 5.24 | qfq | 13,451,477 | 70,051,969 | 2.13% |
| 2024-10-24 | 5.20 | 5.22 | 5.10 | 5.16 | 5.13 | qfq | 9,088,212 | 46,854,523 | -1.71% |
| 2024-10-23 | 5.23 | 5.38 | 5.16 | 5.25 | 5.22 | qfq | 16,378,153 | 86,202,103 | 1.35% |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | 5.15 | qfq | 12,048,774 | 61,621,638 | 2.57% |
| 2024-10-21 | 5.05 | 5.13 | 5.00 | 5.05 | 5.03 | qfq | 13,304,638 | 67,334,534 | 0.40% |
| 2024-10-18 | 4.83 | 5.13 | 4.79 | 5.03 | 5.01 | qfq | 14,093,110 | 69,575,722 | 3.71% |
| 2024-10-17 | 4.90 | 4.98 | 4.84 | 4.85 | 4.83 | qfq | 9,727,068 | 47,756,581 | -1.22% |
| 2024-10-16 | 4.87 | 4.96 | 4.78 | 4.91 | 4.89 | qfq | 7,613,232 | 37,324,555 | -0.20% |
| 2024-10-15 | 4.98 | 5.07 | 4.90 | 4.92 | 4.90 | qfq | 10,955,557 | 54,609,486 | -1.80% |
| 2024-10-14 | 4.89 | 5.03 | 4.86 | 5.01 | 4.99 | qfq | 11,736,920 | 58,256,262 | 2.87% |
| 2024-10-11 | 5.09 | 5.12 | 4.78 | 4.87 | 4.85 | qfq | 14,725,174 | 72,939,471 | -5.62% |
| 2024-10-10 | 5.10 | 5.33 | 4.95 | 5.16 | 5.13 | qfq | 19,146,184 | 98,634,977 | 1.78% |
| 2024-10-09 | 5.56 | 5.57 | 5.02 | 5.07 | 5.05 | qfq | 28,913,483 | 153,570,555 | -13.48% |
| 2024-10-08 | 6.16 | 6.16 | 5.46 | 5.86 | 5.83 | qfq | 45,673,308 | 263,667,246 | 14.01% |
| 2024-09-30 | 4.68 | 5.24 | 4.61 | 5.14 | 5.11 | qfq | 33,530,587 | 164,334,771 | 13.97% |
| 2024-09-27 | 4.39 | 4.60 | 4.30 | 4.51 | 4.49 | qfq | 23,388,112 | 103,698,625 | 4.40% |
| 2024-09-26 | 4.11 | 4.33 | 4.10 | 4.32 | 4.30 | qfq | 16,417,431 | 69,517,594 | 4.10% |
| 2024-09-25 | 4.06 | 4.21 | 4.06 | 4.15 | 4.13 | qfq | 10,442,274 | 43,333,175 | 2.47% |
| 2024-09-24 | 3.89 | 4.05 | 3.89 | 4.05 | 4.03 | qfq | 9,449,587 | 37,614,744 | 4.92% |
| 2024-09-23 | 3.88 | 3.92 | 3.83 | 3.86 | 3.84 | qfq | 3,868,938 | 14,940,884 | -0.52% |
| 2024-09-20 | 3.93 | 3.93 | 3.85 | 3.88 | 3.86 | qfq | 3,990,600 | 15,461,755 | -1.27% |
| 2024-09-19 | 3.80 | 3.94 | 3.77 | 3.93 | 3.91 | qfq | 6,543,872 | 25,437,395 | 3.97% |
| 2024-09-18 | 3.89 | 3.89 | 3.71 | 3.78 | 3.76 | qfq | 4,672,800 | 17,607,435 | -2.33% |
| 2024-09-13 | 3.93 | 3.93 | 3.85 | 3.87 | 3.85 | qfq | 3,187,800 | 12,377,542 | -1.02% |
| 2024-09-12 | 3.84 | 3.94 | 3.83 | 3.91 | 3.89 | qfq | 5,211,200 | 20,370,809 | 2.09% |
| 2024-09-11 | 3.87 | 3.88 | 3.81 | 3.83 | 3.81 | qfq | 3,374,911 | 12,996,530 | -1.29% |
| 2024-09-10 | 3.86 | 3.90 | 3.79 | 3.88 | 3.86 | qfq | 3,533,500 | 13,567,908 | 0.26% |
| 2024-09-09 | 3.85 | 3.92 | 3.80 | 3.87 | 3.85 | qfq | 4,228,000 | 16,352,753 | 0.26% |
| 2024-09-06 | 3.93 | 3.95 | 3.84 | 3.86 | 3.84 | qfq | 3,479,600 | 13,541,882 | -1.78% |
| 2024-09-05 | 3.88 | 3.93 | 3.86 | 3.93 | 3.91 | qfq | 3,079,400 | 12,040,088 | 1.03% |
| 2024-09-04 | 3.92 | 3.96 | 3.87 | 3.89 | 3.87 | qfq | 3,789,300 | 14,813,990 | -1.77% |
| 2024-09-03 | 3.93 | 3.98 | 3.91 | 3.96 | 3.94 | qfq | 4,036,461 | 15,913,516 | 1.02% |
| 2024-09-02 | 3.96 | 4.07 | 3.92 | 3.92 | 3.90 | qfq | 6,199,100 | 24,735,322 | -1.51% |
| 2024-08-30 | 3.83 | 4.02 | 3.82 | 3.98 | 3.96 | qfq | 7,270,700 | 28,722,791 | 3.65% |
| 2024-08-29 | 3.82 | 3.86 | 3.77 | 3.84 | 3.82 | qfq | 5,598,361 | 21,425,793 | 0.26% |
| 2024-08-28 | 3.80 | 3.87 | 3.71 | 3.83 | 3.81 | qfq | 5,632,060 | 21,376,613 | 0.26% |
| 2024-08-27 | 3.90 | 3.94 | 3.82 | 3.82 | 3.80 | qfq | 4,865,352 | 18,777,612 | -2.05% |
| 2024-08-26 | 3.76 | 3.91 | 3.76 | 3.90 | 3.88 | qfq | 7,190,589 | 27,761,962 | 3.17% |
| 2024-08-23 | 3.90 | 3.90 | 3.75 | 3.78 | 3.76 | qfq | 7,493,160 | 28,389,733 | -2.83% |
| 2024-08-22 | 4.02 | 4.05 | 3.87 | 3.89 | 3.87 | qfq | 6,187,300 | 24,397,154 | -2.99% |
| 2024-08-21 | 4.02 | 4.09 | 3.99 | 4.01 | 3.99 | qfq | 5,592,937 | 22,558,719 | -1.47% |
| 2024-08-20 | 4.24 | 4.25 | 4.04 | 4.07 | 4.05 | qfq | 9,122,889 | 37,578,952 | -4.46% |
| 2024-08-19 | 4.13 | 4.31 | 4.09 | 4.26 | 4.24 | qfq | 10,898,398 | 46,044,905 | 2.65% |
| 2024-08-16 | 4.16 | 4.20 | 4.12 | 4.15 | 4.13 | qfq | 5,041,300 | 20,916,780 | -0.48% |
| 2024-08-15 | 4.06 | 4.18 | 4.05 | 4.17 | 4.15 | qfq | 6,269,223 | 25,955,870 | 2.21% |
| 2024-08-14 | 4.14 | 4.18 | 4.08 | 4.08 | 4.06 | qfq | 6,604,200 | 27,277,034 | -1.69% |
| 2024-08-13 | 4.07 | 4.19 | 4.02 | 4.15 | 4.13 | qfq | 8,982,857 | 37,102,843 | 1.97% |
| 2024-08-12 | 4.15 | 4.25 | 4.05 | 4.07 | 4.05 | qfq | 7,518,697 | 31,036,911 | -0.97% |
| 2024-08-09 | 4.13 | 4.19 | 4.10 | 4.11 | 4.09 | qfq | 3,811,145 | 15,797,894 | -0.72% |
| 2024-08-08 | 4.11 | 4.16 | 4.08 | 4.14 | 4.12 | qfq | 4,449,097 | 18,353,548 | 0.73% |
| 2024-08-07 | 4.12 | 4.17 | 4.10 | 4.11 | 4.09 | qfq | 3,130,722 | 12,910,849 | -0.72% |
| 2024-08-06 | 4.07 | 4.14 | 4.07 | 4.14 | 4.12 | qfq | 3,770,839 | 15,455,412 | 2.22% |
| 2024-08-05 | 4.11 | 4.18 | 4.05 | 4.05 | 4.03 | qfq | 3,430,700 | 14,107,712 | -2.41% |
| 2024-08-02 | 4.14 | 4.21 | 4.14 | 4.15 | 4.13 | qfq | 5,064,236 | 21,153,034 | -0.48% |
| 2024-08-01 | 4.17 | 4.20 | 4.15 | 4.17 | 4.15 | qfq | 5,478,500 | 22,865,330 | 0.00% |
| 2024-07-31 | 4.08 | 4.18 | 4.06 | 4.17 | 4.15 | qfq | 5,204,500 | 21,546,939 | 2.21% |
| 2024-07-30 | 4.01 | 4.08 | 4.01 | 4.08 | 4.06 | qfq | 3,172,900 | 12,864,395 | 1.24% |
| 2024-07-29 | 4.00 | 4.04 | 3.96 | 4.03 | 4.01 | qfq | 2,727,518 | 10,945,833 | 0.75% |
| 2024-07-26 | 3.93 | 4.00 | 3.93 | 4.00 | 3.98 | qfq | 3,399,800 | 13,537,808 | 1.78% |
| 2024-07-25 | 3.84 | 3.96 | 3.82 | 3.93 | 3.91 | qfq | 3,428,115 | 13,352,878 | 1.81% |
| 2024-07-24 | 3.91 | 3.93 | 3.83 | 3.86 | 3.84 | qfq | 4,324,400 | 16,763,963 | -1.28% |
| 2024-07-23 | 3.96 | 4.06 | 3.90 | 3.91 | 3.89 | qfq | 5,252,489 | 20,977,659 | -1.01% |
| 2024-07-22 | 3.92 | 3.99 | 3.90 | 3.95 | 3.93 | qfq | 3,727,800 | 14,679,712 | 0.00% |
| 2024-07-19 | 3.88 | 3.96 | 3.84 | 3.95 | 3.93 | qfq | 3,817,300 | 14,912,906 | 1.28% |
| 2024-07-18 | 3.92 | 3.93 | 3.85 | 3.90 | 3.88 | qfq | 4,125,800 | 16,017,732 | -1.02% |
| 2024-07-17 | 3.96 | 3.99 | 3.91 | 3.94 | 3.92 | qfq | 2,924,100 | 11,519,994 | -0.76% |
| 2024-07-16 | 4.02 | 4.05 | 3.96 | 3.97 | 3.95 | qfq | 3,693,691 | 14,734,323 | -1.73% |
| 2024-07-15 | 4.15 | 4.20 | 4.01 | 4.04 | 4.02 | qfq | 4,640,000 | 18,774,370 | -3.35% |
| 2024-07-12 | 4.17 | 4.21 | 4.14 | 4.18 | 4.16 | qfq | 5,510,100 | 23,003,628 | 0.48% |
| 2024-07-11 | 3.96 | 4.17 | 3.96 | 4.16 | 4.14 | qfq | 7,985,628 | 32,630,986 | 6.94% |
| 2024-07-10 | 3.95 | 3.97 | 3.87 | 3.89 | 3.87 | qfq | 4,129,500 | 16,179,015 | -2.02% |
| 2024-07-09 | 3.98 | 4.01 | 3.80 | 3.97 | 3.94 | qfq | 6,287,200 | 24,679,388 | 0.25% |
| 2024-07-08 | 4.08 | 4.10 | 3.94 | 3.96 | 3.93 | qfq | 5,503,695 | 21,956,868 | -3.41% |
| 2024-07-05 | 4.06 | 4.11 | 3.94 | 4.10 | 4.06 | qfq | 4,707,237 | 19,122,480 | 1.49% |
| 2024-07-04 | 4.22 | 4.26 | 4.00 | 4.04 | 4.01 | qfq | 5,972,355 | 24,371,315 | -4.27% |
| 2024-07-03 | 4.22 | 4.29 | 4.21 | 4.22 | 4.18 | qfq | 3,533,355 | 15,016,155 | -0.47% |
| 2024-07-02 | 4.11 | 4.27 | 4.11 | 4.24 | 4.20 | qfq | 5,580,551 | 23,533,707 | 2.66% |
| 2024-07-01 | 4.03 | 4.15 | 4.01 | 4.13 | 4.09 | qfq | 4,823,600 | 19,690,478 | 1.98% |
| 2024-06-28 | 4.06 | 4.13 | 4.03 | 4.05 | 4.02 | qfq | 5,147,900 | 21,056,240 | -0.98% |
| 2024-06-27 | 4.15 | 4.18 | 4.06 | 4.09 | 4.05 | qfq | 4,200,635 | 17,257,636 | -1.68% |
| 2024-06-26 | 4.01 | 4.16 | 3.96 | 4.16 | 4.12 | qfq | 5,785,300 | 23,592,667 | 3.74% |
| 2024-06-25 | 3.95 | 4.07 | 3.90 | 4.01 | 3.98 | qfq | 6,012,940 | 24,119,463 | 2.04% |
| 2024-06-24 | 4.11 | 4.11 | 3.91 | 3.93 | 3.90 | qfq | 6,159,100 | 24,417,618 | -4.38% |
| 2024-06-21 | 4.10 | 4.15 | 4.04 | 4.11 | 4.07 | qfq | 4,289,100 | 17,613,957 | 0.49% |
| 2024-06-20 | 4.20 | 4.24 | 4.08 | 4.09 | 4.05 | qfq | 5,886,300 | 24,309,663 | -3.08% |
| 2024-06-19 | 4.28 | 4.36 | 4.19 | 4.22 | 4.18 | qfq | 4,176,051 | 17,709,473 | -1.86% |
| 2024-06-18 | 4.22 | 4.31 | 4.20 | 4.30 | 4.26 | qfq | 3,919,951 | 16,763,280 | 1.42% |
| 2024-06-17 | 4.31 | 4.36 | 4.22 | 4.24 | 4.20 | qfq | 4,718,397 | 20,147,842 | -2.30% |
| 2024-06-14 | 4.33 | 4.40 | 4.28 | 4.34 | 4.30 | qfq | 4,537,400 | 19,649,027 | -0.69% |
| 2024-06-13 | 4.44 | 4.46 | 4.34 | 4.37 | 4.33 | qfq | 4,580,827 | 20,023,433 | -1.58% |
| 2024-06-12 | 4.35 | 4.46 | 4.30 | 4.44 | 4.40 | qfq | 5,664,815 | 24,890,663 | 2.30% |
| 2024-06-11 | 4.42 | 4.43 | 4.25 | 4.34 | 4.30 | qfq | 7,439,316 | 32,023,384 | -1.59% |
| 2024-06-07 | 4.18 | 4.43 | 4.18 | 4.41 | 4.37 | qfq | 8,604,215 | 37,319,206 | 6.78% |
| 2024-06-06 | 4.33 | 4.44 | 4.10 | 4.13 | 4.09 | qfq | 9,045,300 | 38,042,077 | -5.71% |
| 2024-06-05 | 4.37 | 4.53 | 4.32 | 4.38 | 4.34 | qfq | 5,717,515 | 25,244,136 | -0.90% |
| 2024-06-04 | 4.53 | 4.56 | 4.37 | 4.42 | 4.38 | qfq | 7,865,412 | 34,961,932 | -3.49% |
| 2024-06-03 | 4.80 | 4.81 | 4.50 | 4.58 | 4.54 | qfq | 6,851,537 | 31,491,902 | -4.38% |
| 2024-05-31 | 4.80 | 4.85 | 4.72 | 4.79 | 4.75 | qfq | 2,958,500 | 14,148,898 | 0.00% |
| 2024-05-30 | 4.82 | 4.90 | 4.77 | 4.79 | 4.75 | qfq | 4,535,437 | 21,909,407 | -0.83% |
| 2024-05-29 | 4.75 | 4.91 | 4.75 | 4.83 | 4.79 | qfq | 3,129,160 | 15,169,485 | 0.63% |
| 2024-05-28 | 4.85 | 4.89 | 4.80 | 4.80 | 4.76 | qfq | 2,476,000 | 11,973,705 | -0.83% |
| 2024-05-27 | 4.81 | 4.86 | 4.75 | 4.84 | 4.80 | qfq | 3,545,151 | 17,015,844 | 0.41% |
| 2024-05-24 | 4.86 | 4.93 | 4.80 | 4.82 | 4.78 | qfq | 3,096,859 | 15,055,953 | -0.41% |
| 2024-05-23 | 5.00 | 5.00 | 4.82 | 4.84 | 4.80 | qfq | 3,425,600 | 16,708,350 | -3.20% |
| 2024-05-22 | 4.97 | 5.00 | 4.90 | 5.00 | 4.96 | qfq | 2,838,000 | 14,088,798 | 1.63% |
| 2024-05-21 | 4.95 | 4.99 | 4.90 | 4.92 | 4.88 | qfq | 3,978,300 | 19,600,930 | -1.01% |
| 2024-05-20 | 5.10 | 5.11 | 4.96 | 4.97 | 4.93 | qfq | 6,236,900 | 31,293,935 | -2.93% |
| 2024-05-17 | 4.95 | 5.12 | 4.95 | 5.12 | 5.08 | qfq | 4,460,900 | 22,467,039 | 2.40% |
| 2024-05-16 | 4.91 | 5.04 | 4.91 | 5.00 | 4.96 | qfq | 4,179,000 | 20,915,882 | 1.63% |
| 2024-05-15 | 4.94 | 4.98 | 4.91 | 4.92 | 4.88 | qfq | 2,930,000 | 14,500,034 | -0.61% |
| 2024-05-14 | 4.92 | 4.98 | 4.90 | 4.95 | 4.91 | qfq | 3,290,811 | 16,231,450 | 0.61% |
| 2024-05-13 | 5.02 | 5.02 | 4.88 | 4.92 | 4.88 | qfq | 5,702,600 | 28,096,232 | -1.40% |
| 2024-05-10 | 5.11 | 5.14 | 4.97 | 4.99 | 4.95 | qfq | 4,239,900 | 21,305,651 | -1.77% |
| 2024-05-09 | 4.97 | 5.14 | 4.91 | 5.08 | 5.04 | qfq | 7,247,477 | 36,733,968 | 2.63% |
| 2024-05-08 | 5.00 | 5.03 | 4.90 | 4.95 | 4.91 | qfq | 5,172,161 | 25,678,321 | -1.00% |
| 2024-05-07 | 4.97 | 5.00 | 4.92 | 5.00 | 4.96 | qfq | 4,279,162 | 21,250,283 | 0.81% |
| 2024-05-06 | 4.89 | 4.99 | 4.89 | 4.96 | 4.92 | qfq | 5,892,837 | 29,124,530 | 2.06% |
| 2024-04-30 | 4.86 | 4.91 | 4.77 | 4.86 | 4.82 | qfq | 5,917,159 | 28,604,595 | -0.21% |
| 2024-04-29 | 4.62 | 4.87 | 4.62 | 4.87 | 4.83 | qfq | 7,065,290 | 33,778,539 | 5.41% |
| 2024-04-26 | 4.55 | 4.64 | 4.47 | 4.62 | 4.58 | qfq | 7,191,723 | 32,909,923 | 3.36% |
| 2024-04-25 | 4.39 | 4.51 | 4.37 | 4.47 | 4.43 | qfq | 3,956,600 | 17,664,707 | 0.90% |
| 2024-04-24 | 4.28 | 4.43 | 4.28 | 4.43 | 4.39 | qfq | 4,942,284 | 21,607,887 | 3.02% |
| 2024-04-23 | 4.23 | 4.36 | 4.23 | 4.30 | 4.26 | qfq | 4,172,900 | 17,943,580 | 1.65% |
| 2024-04-22 | 4.26 | 4.33 | 4.15 | 4.23 | 4.19 | qfq | 5,550,900 | 23,550,101 | -2.08% |
| 2024-04-19 | 4.31 | 4.42 | 4.22 | 4.32 | 4.28 | qfq | 5,579,855 | 24,125,608 | 0.23% |
| 2024-04-18 | 4.50 | 4.58 | 4.30 | 4.31 | 4.27 | qfq | 7,062,609 | 30,896,636 | -4.22% |
| 2024-04-17 | 4.13 | 4.50 | 4.09 | 4.50 | 4.46 | qfq | 9,018,203 | 39,418,704 | 11.66% |
| 2024-04-16 | 4.44 | 4.51 | 4.01 | 4.03 | 4.00 | qfq | 11,216,169 | 46,658,405 | -11.23% |
| 2024-04-15 | 4.87 | 4.91 | 4.45 | 4.54 | 4.50 | qfq | 11,411,941 | 52,679,297 | -7.91% |
| 2024-04-12 | 5.10 | 5.11 | 4.91 | 4.93 | 4.89 | qfq | 5,628,421 | 28,014,360 | -1.99% |
| 2024-04-11 | 4.95 | 5.12 | 4.90 | 5.03 | 4.99 | qfq | 5,307,300 | 26,774,038 | 1.00% |
| 2024-04-10 | 5.15 | 5.18 | 4.93 | 4.98 | 4.94 | qfq | 5,183,994 | 26,015,507 | -3.30% |
| 2024-04-09 | 5.04 | 5.18 | 5.03 | 5.15 | 5.11 | qfq | 3,872,900 | 19,825,252 | 1.78% |
| 2024-04-08 | 5.20 | 5.26 | 5.06 | 5.06 | 5.02 | qfq | 5,235,846 | 26,842,536 | -3.98% |
| 2024-04-03 | 5.22 | 5.29 | 5.16 | 5.27 | 5.22 | qfq | 7,501,001 | 39,236,303 | 0.96% |
| 2024-04-02 | 5.18 | 5.25 | 5.14 | 5.22 | 5.17 | qfq | 6,784,795 | 35,342,520 | 1.36% |
| 2024-04-01 | 5.08 | 5.16 | 5.04 | 5.15 | 5.11 | qfq | 5,315,600 | 27,235,971 | 2.39% |
| 2024-03-29 | 4.96 | 5.07 | 4.96 | 5.03 | 4.99 | qfq | 3,898,003 | 19,563,425 | 1.41% |
| 2024-03-28 | 4.83 | 5.01 | 4.80 | 4.96 | 4.92 | qfq | 4,961,188 | 24,465,296 | 2.69% |
| 2024-03-27 | 4.98 | 5.02 | 4.82 | 4.83 | 4.79 | qfq | 5,203,500 | 25,631,519 | -3.01% |
| 2024-03-26 | 4.93 | 5.00 | 4.87 | 4.98 | 4.94 | qfq | 3,704,200 | 18,277,839 | 1.01% |
| 2024-03-25 | 5.14 | 5.14 | 4.92 | 4.93 | 4.89 | qfq | 4,895,900 | 24,554,953 | -3.33% |
| 2024-03-22 | 5.20 | 5.20 | 5.03 | 5.10 | 5.06 | qfq | 5,428,300 | 27,691,529 | -2.11% |
| 2024-03-21 | 5.22 | 5.24 | 5.12 | 5.21 | 5.17 | qfq | 5,303,805 | 27,492,513 | 0.19% |
| 2024-03-20 | 5.18 | 5.22 | 5.13 | 5.20 | 5.16 | qfq | 4,299,086 | 22,300,859 | 0.97% |
| 2024-03-19 | 5.19 | 5.24 | 5.13 | 5.15 | 5.11 | qfq | 5,379,243 | 27,822,419 | -0.77% |
| 2024-03-18 | 5.20 | 5.24 | 5.13 | 5.19 | 5.15 | qfq | 5,484,601 | 28,303,079 | 0.19% |
| 2024-03-15 | 5.02 | 5.18 | 4.94 | 5.18 | 5.14 | qfq | 6,786,969 | 34,509,438 | 3.19% |
| 2024-03-14 | 5.02 | 5.15 | 4.93 | 5.02 | 4.98 | qfq | 7,296,840 | 36,869,858 | 0.40% |
| 2024-03-13 | 5.00 | 5.06 | 4.94 | 5.00 | 4.96 | qfq | 4,829,430 | 24,133,420 | -0.60% |
| 2024-03-12 | 5.03 | 5.03 | 4.93 | 5.03 | 4.99 | qfq | 5,054,889 | 25,213,905 | 1.00% |
| 2024-03-11 | 4.86 | 5.00 | 4.82 | 4.98 | 4.94 | qfq | 5,128,900 | 25,159,589 | 3.32% |
| 2024-03-08 | 4.81 | 4.91 | 4.75 | 4.82 | 4.78 | qfq | 3,177,700 | 15,258,511 | 0.00% |
| 2024-03-07 | 4.88 | 4.93 | 4.80 | 4.82 | 4.78 | qfq | 4,147,344 | 20,172,596 | -0.41% |
| 2024-03-06 | 4.77 | 4.92 | 4.74 | 4.84 | 4.80 | qfq | 5,398,100 | 26,090,577 | 1.89% |
| 2024-03-05 | 4.92 | 4.92 | 4.74 | 4.75 | 4.71 | qfq | 7,685,703 | 36,842,943 | -3.85% |
| 2024-03-04 | 5.00 | 5.05 | 4.86 | 4.94 | 4.90 | qfq | 4,887,591 | 24,160,565 | -1.20% |
| 2024-03-01 | 4.94 | 5.04 | 4.91 | 5.00 | 4.96 | qfq | 4,954,072 | 24,601,159 | 1.21% |
| 2024-02-29 | 4.82 | 4.94 | 4.74 | 4.94 | 4.90 | qfq | 7,151,200 | 34,890,240 | 3.13% |
| 2024-02-28 | 5.16 | 5.27 | 4.76 | 4.79 | 4.75 | qfq | 12,037,991 | 60,458,529 | -6.08% |
| 2024-02-27 | 5.03 | 5.10 | 4.98 | 5.10 | 5.06 | qfq | 5,890,986 | 29,742,744 | 1.59% |
| 2024-02-26 | 4.95 | 5.11 | 4.91 | 5.02 | 4.98 | qfq | 6,941,203 | 34,766,629 | 1.21% |
| 2024-02-23 | 4.85 | 4.98 | 4.83 | 4.96 | 4.92 | qfq | 6,808,700 | 33,410,294 | 2.48% |
| 2024-02-22 | 4.70 | 4.87 | 4.69 | 4.84 | 4.80 | qfq | 5,291,900 | 25,311,615 | 2.11% |
| 2024-02-21 | 4.52 | 4.88 | 4.50 | 4.74 | 4.70 | qfq | 7,143,837 | 33,929,536 | 2.82% |
| 2024-02-20 | 4.53 | 4.63 | 4.43 | 4.61 | 4.57 | qfq | 4,763,265 | 21,641,583 | 1.77% |
| 2024-02-19 | 4.38 | 4.65 | 4.37 | 4.53 | 4.49 | qfq | 8,931,602 | 40,513,477 | 3.42% |
| 2024-02-08 | 3.93 | 4.40 | 3.78 | 4.38 | 4.34 | qfq | 12,970,302 | 52,976,334 | 10.05% |
| 2024-02-07 | 4.24 | 4.26 | 3.92 | 3.98 | 3.95 | qfq | 11,631,702 | 47,184,198 | -5.69% |
| 2024-02-06 | 4.01 | 4.41 | 3.76 | 4.22 | 4.18 | qfq | 11,168,629 | 45,043,633 | 5.24% |
| 2024-02-05 | 4.59 | 4.60 | 3.90 | 4.01 | 3.98 | qfq | 13,591,816 | 56,595,350 | -14.50% |
| 2024-02-02 | 4.96 | 5.02 | 4.48 | 4.69 | 4.65 | qfq | 8,959,160 | 42,188,616 | -5.06% |
| 2024-02-01 | 5.06 | 5.08 | 4.85 | 4.94 | 4.90 | qfq | 5,829,399 | 28,979,782 | -2.56% |
| 2024-01-31 | 5.25 | 5.34 | 5.06 | 5.07 | 5.03 | qfq | 6,403,201 | 33,200,364 | -5.59% |
| 2024-01-30 | 5.49 | 5.61 | 5.33 | 5.37 | 5.32 | qfq | 4,387,689 | 23,939,698 | -3.07% |
| 2024-01-29 | 5.78 | 5.78 | 5.53 | 5.54 | 5.49 | qfq | 4,537,761 | 25,501,918 | -3.65% |
| 2024-01-26 | 5.67 | 5.81 | 5.65 | 5.75 | 5.70 | qfq | 4,314,280 | 24,854,149 | 1.41% |
| 2024-01-25 | 5.54 | 5.68 | 5.41 | 5.67 | 5.62 | qfq | 4,590,468 | 25,754,673 | 3.09% |
| 2024-01-24 | 5.44 | 5.51 | 5.26 | 5.50 | 5.45 | qfq | 4,511,747 | 24,368,873 | 1.85% |
| 2024-01-23 | 5.34 | 5.43 | 5.22 | 5.40 | 5.35 | qfq | 5,062,290 | 26,980,887 | 0.37% |
| 2024-01-22 | 5.67 | 5.67 | 5.32 | 5.38 | 5.33 | qfq | 6,743,747 | 37,063,960 | -5.11% |
| 2024-01-19 | 5.90 | 5.90 | 5.65 | 5.67 | 5.62 | qfq | 6,743,482 | 38,470,457 | -3.08% |
| 2024-01-18 | 5.75 | 5.86 | 5.68 | 5.85 | 5.80 | qfq | 11,263,421 | 64,581,327 | 0.86% |
| 2024-01-17 | 5.90 | 5.90 | 5.78 | 5.80 | 5.75 | qfq | 4,772,962 | 27,735,421 | -1.53% |
| 2024-01-16 | 5.93 | 5.97 | 5.83 | 5.89 | 5.84 | qfq | 4,586,276 | 26,991,009 | -0.34% |
| 2024-01-15 | 6.08 | 6.08 | 5.90 | 5.91 | 5.86 | qfq | 4,718,622 | 28,088,437 | -2.80% |
| 2024-01-12 | 6.05 | 6.22 | 6.04 | 6.08 | 6.03 | qfq | 4,918,324 | 30,170,747 | 0.66% |
| 2024-01-11 | 5.88 | 6.05 | 5.86 | 6.04 | 5.99 | qfq | 3,468,600 | 20,739,852 | 2.72% |
| 2024-01-10 | 5.93 | 5.97 | 5.80 | 5.88 | 5.83 | qfq | 3,526,117 | 20,773,809 | -0.84% |
| 2024-01-09 | 5.96 | 6.01 | 5.90 | 5.93 | 5.88 | qfq | 3,310,900 | 19,707,105 | -0.50% |
| 2024-01-08 | 6.09 | 6.11 | 5.96 | 5.96 | 5.91 | qfq | 4,355,043 | 26,233,830 | -2.45% |
| 2024-01-05 | 6.19 | 6.25 | 6.09 | 6.11 | 6.06 | qfq | 2,882,700 | 17,761,460 | -1.29% |
| 2024-01-04 | 6.20 | 6.25 | 6.15 | 6.19 | 6.14 | qfq | 2,251,300 | 13,936,797 | -0.64% |
| 2024-01-03 | 6.22 | 6.26 | 6.16 | 6.23 | 6.18 | qfq | 2,932,900 | 18,212,598 | 0.16% |
| 2024-01-02 | 6.15 | 6.27 | 6.14 | 6.22 | 6.17 | qfq | 3,794,500 | 23,655,459 | 0.81% |
| 2023-12-29 | 6.15 | 6.18 | 6.10 | 6.17 | 6.12 | qfq | 2,589,014 | 15,940,271 | 0.16% |
| 2023-12-28 | 5.98 | 6.18 | 5.94 | 6.16 | 6.11 | qfq | 4,238,214 | 25,822,079 | 2.50% |
| 2023-12-27 | 6.00 | 6.07 | 5.94 | 6.01 | 5.96 | qfq | 4,275,919 | 25,603,308 | 0.00% |
| 2023-12-26 | 6.04 | 6.07 | 6.01 | 6.01 | 5.96 | qfq | 3,407,406 | 20,568,927 | -0.83% |
| 2023-12-25 | 6.15 | 6.18 | 6.03 | 6.06 | 6.01 | qfq | 4,879,366 | 29,681,905 | -1.46% |
| 2023-12-22 | 6.31 | 6.32 | 6.13 | 6.15 | 6.10 | qfq | 4,799,100 | 29,676,098 | -2.38% |
| 2023-12-21 | 6.28 | 6.37 | 6.19 | 6.30 | 6.25 | qfq | 4,814,370 | 30,245,243 | 0.16% |
| 2023-12-20 | 6.35 | 6.39 | 6.28 | 6.29 | 6.24 | qfq | 3,800,500 | 24,084,946 | -0.79% |
| 2023-12-19 | 6.40 | 6.40 | 6.27 | 6.34 | 6.29 | qfq | 3,330,110 | 21,032,803 | -0.31% |
| 2023-12-18 | 6.48 | 6.48 | 6.33 | 6.36 | 6.31 | qfq | 4,524,210 | 28,909,915 | -2.00% |
| 2023-12-15 | 6.53 | 6.56 | 6.48 | 6.49 | 6.43 | qfq | 2,668,022 | 17,402,106 | -0.61% |
| 2023-12-14 | 6.54 | 6.57 | 6.50 | 6.53 | 6.47 | qfq | 2,287,809 | 14,947,241 | 0.31% |
| 2023-12-13 | 6.53 | 6.57 | 6.50 | 6.51 | 6.45 | qfq | 2,861,800 | 18,720,961 | -0.46% |
| 2023-12-12 | 6.63 | 6.64 | 6.49 | 6.54 | 6.48 | qfq | 5,158,300 | 33,678,471 | -1.36% |
| 2023-12-11 | 6.58 | 6.64 | 6.46 | 6.63 | 6.57 | qfq | 5,618,475 | 36,808,664 | 0.61% |
| 2023-12-08 | 6.71 | 6.75 | 6.58 | 6.59 | 6.53 | qfq | 6,880,975 | 45,795,771 | -1.79% |
| 2023-12-07 | 6.76 | 6.78 | 6.65 | 6.71 | 6.65 | qfq | 3,790,730 | 25,401,911 | -0.59% |
| 2023-12-06 | 6.71 | 6.84 | 6.69 | 6.75 | 6.69 | qfq | 3,769,246 | 25,541,902 | 0.30% |
| 2023-12-05 | 6.96 | 6.96 | 6.73 | 6.73 | 6.67 | qfq | 2,958,400 | 20,125,692 | -2.60% |
| 2023-12-04 | 6.86 | 6.92 | 6.85 | 6.91 | 6.85 | qfq | 2,890,500 | 19,898,328 | 0.44% |
| 2023-12-01 | 6.85 | 6.92 | 6.82 | 6.88 | 6.82 | qfq | 2,462,700 | 16,913,398 | 0.00% |
| 2023-11-30 | 6.93 | 6.96 | 6.81 | 6.88 | 6.82 | qfq | 2,850,700 | 19,580,890 | -0.86% |
| 2023-11-29 | 6.92 | 6.97 | 6.89 | 6.94 | 6.88 | qfq | 2,819,150 | 19,537,971 | 0.14% |
| 2023-11-28 | 6.80 | 6.97 | 6.78 | 6.93 | 6.87 | qfq | 2,580,732 | 17,798,348 | 1.46% |
| 2023-11-27 | 6.88 | 6.92 | 6.80 | 6.83 | 6.77 | qfq | 3,085,332 | 21,102,081 | -1.01% |
| 2023-11-24 | 6.98 | 7.00 | 6.85 | 6.90 | 6.84 | qfq | 2,837,842 | 19,614,100 | -1.15% |
| 2023-11-23 | 6.91 | 6.98 | 6.90 | 6.98 | 6.92 | qfq | 2,271,200 | 15,770,998 | 1.01% |
| 2023-11-22 | 6.93 | 7.02 | 6.91 | 6.91 | 6.85 | qfq | 2,713,218 | 18,867,265 | -0.58% |
| 2023-11-21 | 6.98 | 7.07 | 6.94 | 6.95 | 6.89 | qfq | 3,845,600 | 26,987,251 | -0.71% |
| 2023-11-20 | 6.93 | 7.01 | 6.90 | 7.00 | 6.94 | qfq | 2,924,395 | 20,390,194 | 0.86% |
| 2023-11-17 | 6.92 | 6.97 | 6.90 | 6.94 | 6.88 | qfq | 2,438,767 | 16,915,300 | 0.14% |
| 2023-11-16 | 7.01 | 7.02 | 6.93 | 6.93 | 6.87 | qfq | 3,225,000 | 22,461,034 | -1.14% |
| 2023-11-15 | 6.93 | 7.06 | 6.91 | 7.01 | 6.95 | qfq | 5,389,900 | 37,710,780 | 1.45% |
| 2023-11-14 | 6.90 | 6.93 | 6.84 | 6.91 | 6.85 | qfq | 3,314,300 | 22,850,795 | 0.14% |
| 2023-11-13 | 6.87 | 6.92 | 6.83 | 6.90 | 6.84 | qfq | 2,692,181 | 18,519,567 | 1.02% |
| 2023-11-10 | 6.85 | 6.88 | 6.77 | 6.83 | 6.77 | qfq | 2,533,000 | 17,273,338 | -0.15% |
| 2023-11-09 | 6.92 | 6.93 | 6.81 | 6.84 | 6.78 | qfq | 3,039,900 | 20,847,598 | -0.87% |
| 2023-11-08 | 7.00 | 7.01 | 6.87 | 6.90 | 6.84 | qfq | 3,527,595 | 24,390,746 | -0.72% |
| 2023-11-07 | 6.98 | 6.99 | 6.91 | 6.95 | 6.89 | qfq | 2,398,937 | 16,693,410 | -0.43% |
| 2023-11-06 | 6.92 | 7.00 | 6.88 | 6.98 | 6.92 | qfq | 3,992,500 | 27,771,800 | 1.45% |
| 2023-11-03 | 6.85 | 6.94 | 6.84 | 6.88 | 6.82 | qfq | 3,049,182 | 21,045,921 | 0.29% |
| 2023-11-02 | 6.90 | 6.96 | 6.81 | 6.86 | 6.80 | qfq | 3,208,282 | 22,012,422 | -0.58% |
| 2023-11-01 | 6.89 | 6.92 | 6.85 | 6.90 | 6.84 | qfq | 1,793,100 | 12,352,917 | -0.14% |
| 2023-10-31 | 6.87 | 6.94 | 6.84 | 6.91 | 6.85 | qfq | 3,675,802 | 25,314,995 | 0.58% |
| 2023-10-30 | 6.73 | 6.89 | 6.73 | 6.87 | 6.81 | qfq | 3,542,064 | 24,240,150 | 1.48% |
| 2023-10-27 | 6.72 | 6.80 | 6.66 | 6.77 | 6.71 | qfq | 3,535,244 | 23,869,392 | 1.20% |
| 2023-10-26 | 6.62 | 6.73 | 6.55 | 6.69 | 6.63 | qfq | 4,070,509 | 26,995,791 | 0.75% |
| 2023-10-25 | 6.58 | 6.73 | 6.57 | 6.64 | 6.58 | qfq | 4,471,979 | 29,810,924 | 1.53% |
| 2023-10-24 | 6.30 | 6.55 | 6.29 | 6.54 | 6.48 | qfq | 4,935,001 | 31,756,576 | 4.14% |
| 2023-10-23 | 6.53 | 6.53 | 6.21 | 6.28 | 6.23 | qfq | 3,325,994 | 21,139,692 | -3.38% |
| 2023-10-20 | 6.53 | 6.62 | 6.50 | 6.50 | 6.44 | qfq | 2,668,302 | 17,484,259 | -0.76% |
| 2023-10-19 | 6.54 | 6.64 | 6.50 | 6.55 | 6.49 | qfq | 3,181,076 | 20,887,545 | 0.00% |
| 2023-10-18 | 6.78 | 6.78 | 6.55 | 6.55 | 6.49 | qfq | 4,395,417 | 29,058,844 | -3.25% |
| 2023-10-17 | 6.82 | 6.86 | 6.74 | 6.77 | 6.71 | qfq | 2,510,616 | 17,058,945 | -0.73% |
| 2023-10-16 | 6.85 | 6.86 | 6.78 | 6.82 | 6.76 | qfq | 2,636,908 | 17,978,658 | 0.29% |
| 2023-10-13 | 6.92 | 6.94 | 6.78 | 6.80 | 6.74 | qfq | 2,881,200 | 19,713,731 | -1.88% |
| 2023-10-12 | 6.85 | 6.95 | 6.85 | 6.93 | 6.87 | qfq | 2,907,304 | 20,096,885 | 1.17% |
| 2023-10-11 | 6.98 | 6.98 | 6.85 | 6.85 | 6.79 | qfq | 3,564,730 | 24,583,277 | -1.58% |
| 2023-10-10 | 6.98 | 7.02 | 6.92 | 6.96 | 6.90 | qfq | 3,033,577 | 21,123,029 | 0.14% |
| 2023-10-09 | 6.97 | 7.01 | 6.90 | 6.95 | 6.89 | qfq | 3,624,700 | 25,191,193 | -0.14% |
| 2023-09-28 | 6.87 | 6.97 | 6.87 | 6.96 | 6.90 | qfq | 3,000,046 | 20,785,829 | 1.46% |
| 2023-09-27 | 6.83 | 6.93 | 6.82 | 6.86 | 6.80 | qfq | 3,097,733 | 21,296,004 | 0.29% |
| 2023-09-26 | 6.87 | 6.87 | 6.80 | 6.84 | 6.78 | qfq | 2,248,700 | 15,378,656 | -0.15% |
| 2023-09-25 | 6.86 | 6.89 | 6.80 | 6.85 | 6.79 | qfq | 2,528,152 | 17,297,286 | -0.15% |
| 2023-09-22 | 6.73 | 6.87 | 6.73 | 6.86 | 6.80 | qfq | 2,899,351 | 19,767,946 | 1.48% |
| 2023-09-21 | 6.84 | 6.89 | 6.75 | 6.76 | 6.70 | qfq | 3,388,601 | 23,021,536 | -1.31% |
| 2023-09-20 | 6.88 | 6.94 | 6.85 | 6.85 | 6.79 | qfq | 2,970,902 | 20,467,868 | -0.87% |
| 2023-09-19 | 6.94 | 6.97 | 6.89 | 6.91 | 6.85 | qfq | 2,471,700 | 17,111,761 | -0.43% |
| 2023-09-18 | 6.90 | 6.97 | 6.84 | 6.94 | 6.88 | qfq | 3,371,788 | 23,332,488 | 0.29% |
| 2023-09-15 | 7.03 | 7.04 | 6.90 | 6.92 | 6.86 | qfq | 3,292,100 | 22,837,510 | -1.00% |
| 2023-09-14 | 7.03 | 7.04 | 6.94 | 6.99 | 6.93 | qfq | 2,995,700 | 20,942,941 | -0.71% |
| 2023-09-13 | 7.05 | 7.12 | 6.98 | 7.04 | 6.98 | qfq | 3,668,914 | 25,844,457 | -0.28% |
| 2023-09-12 | 7.00 | 7.08 | 7.00 | 7.06 | 7.00 | qfq | 2,876,868 | 20,265,289 | 0.57% |
| 2023-09-11 | 6.99 | 7.05 | 6.89 | 7.02 | 6.96 | qfq | 4,419,588 | 30,872,815 | 1.01% |
| 2023-09-08 | 6.94 | 7.01 | 6.92 | 6.95 | 6.89 | qfq | 3,243,237 | 22,581,104 | -0.14% |
| 2023-09-07 | 7.12 | 7.12 | 6.96 | 6.96 | 6.90 | qfq | 4,402,588 | 30,879,018 | -2.25% |
| 2023-09-06 | 7.03 | 7.13 | 6.98 | 7.12 | 7.06 | qfq | 5,096,838 | 35,997,370 | 1.28% |
| 2023-09-05 | 7.13 | 7.14 | 7.00 | 7.03 | 6.97 | qfq | 4,954,018 | 34,874,759 | -1.68% |
| 2023-09-04 | 6.97 | 7.19 | 6.97 | 7.15 | 7.09 | qfq | 7,412,151 | 52,623,378 | 2.58% |
| 2023-09-01 | 7.02 | 7.05 | 6.91 | 6.97 | 6.91 | qfq | 6,490,672 | 45,249,221 | -0.71% |
| 2023-08-31 | 7.30 | 7.30 | 7.01 | 7.02 | 6.96 | qfq | 13,226,056 | 93,676,473 | -3.84% |
| 2023-08-30 | 7.55 | 7.58 | 7.21 | 7.30 | 7.24 | qfq | 15,407,144 | 112,819,327 | -3.95% |
| 2023-08-29 | 7.58 | 7.63 | 7.41 | 7.60 | 7.53 | qfq | 14,841,469 | 111,743,105 | -0.52% |
| 2023-08-28 | 8.14 | 8.18 | 7.56 | 7.64 | 7.57 | qfq | 20,267,299 | 157,993,159 | -0.52% |
| 2023-08-25 | 7.26 | 7.75 | 7.20 | 7.68 | 7.61 | qfq | 20,872,950 | 157,963,045 | 6.52% |
| 2023-08-24 | 7.43 | 7.49 | 7.16 | 7.21 | 7.15 | qfq | 7,540,256 | 54,624,551 | -3.74% |
| 2023-08-23 | 7.37 | 7.58 | 7.30 | 7.49 | 7.43 | qfq | 6,047,072 | 45,054,162 | 1.63% |
| 2023-08-22 | 7.46 | 7.53 | 7.25 | 7.37 | 7.31 | qfq | 5,015,211 | 36,811,524 | -0.94% |
| 2023-08-21 | 7.45 | 7.53 | 7.38 | 7.44 | 7.38 | qfq | 5,003,700 | 37,367,103 | 0.27% |
| 2023-08-18 | 7.31 | 7.61 | 7.22 | 7.42 | 7.36 | qfq | 5,594,951 | 41,669,831 | 1.78% |
| 2023-08-17 | 7.27 | 7.32 | 7.17 | 7.29 | 7.23 | qfq | 2,557,300 | 18,508,670 | 0.28% |
| 2023-08-16 | 7.27 | 7.34 | 7.20 | 7.27 | 7.21 | qfq | 2,672,400 | 19,423,260 | -0.27% |
| 2023-08-15 | 7.33 | 7.41 | 7.14 | 7.29 | 7.23 | qfq | 4,299,558 | 31,195,733 | -0.68% |
| 2023-08-14 | 7.38 | 7.38 | 7.26 | 7.34 | 7.28 | qfq | 2,145,439 | 15,693,621 | -0.68% |
| 2023-08-11 | 7.59 | 7.59 | 7.39 | 7.39 | 7.33 | qfq | 3,006,692 | 22,410,685 | -2.12% |
| 2023-08-10 | 7.57 | 7.64 | 7.52 | 7.55 | 7.48 | qfq | 2,175,800 | 16,435,606 | -0.26% |
| 2023-08-09 | 7.64 | 7.67 | 7.53 | 7.57 | 7.50 | qfq | 2,072,877 | 15,754,145 | -0.26% |
| 2023-08-08 | 7.60 | 7.64 | 7.55 | 7.59 | 7.52 | qfq | 2,078,435 | 15,761,488 | -0.52% |
| 2023-08-07 | 7.61 | 7.69 | 7.61 | 7.63 | 7.56 | qfq | 2,421,200 | 18,489,624 | -0.65% |
| 2023-08-04 | 7.74 | 7.79 | 7.67 | 7.68 | 7.61 | qfq | 2,829,630 | 21,800,723 | -0.39% |
| 2023-08-03 | 7.72 | 7.79 | 7.66 | 7.71 | 7.64 | qfq | 3,230,603 | 24,868,223 | -0.64% |
| 2023-08-02 | 7.81 | 7.88 | 7.73 | 7.76 | 7.69 | qfq | 2,712,601 | 21,090,575 | -1.02% |
| 2023-08-01 | 7.74 | 7.88 | 7.70 | 7.84 | 7.77 | qfq | 4,416,209 | 34,488,505 | 1.69% |
| 2023-07-31 | 7.65 | 7.74 | 7.60 | 7.71 | 7.64 | qfq | 3,877,411 | 29,846,232 | 1.31% |
| 2023-07-28 | 7.51 | 7.67 | 7.46 | 7.61 | 7.54 | qfq | 3,317,700 | 25,148,113 | 0.79% |
| 2023-07-27 | 7.63 | 7.65 | 7.52 | 7.55 | 7.48 | qfq | 2,556,841 | 19,386,882 | -0.92% |
| 2023-07-26 | 7.49 | 7.65 | 7.48 | 7.62 | 7.55 | qfq | 4,069,881 | 30,938,677 | 1.46% |
| 2023-07-25 | 7.35 | 7.54 | 7.29 | 7.51 | 7.45 | qfq | 4,875,122 | 36,379,291 | 2.74% |
| 2023-07-24 | 7.30 | 7.35 | 7.27 | 7.31 | 7.25 | qfq | 2,431,389 | 17,787,124 | -0.14% |
| 2023-07-21 | 7.31 | 7.42 | 7.30 | 7.32 | 7.26 | qfq | 2,978,317 | 21,890,389 | -0.27% |
| 2023-07-20 | 7.41 | 7.47 | 7.31 | 7.34 | 7.28 | qfq | 3,798,500 | 28,045,281 | -1.21% |
| 2023-07-19 | 7.35 | 7.54 | 7.35 | 7.43 | 7.37 | qfq | 3,344,963 | 24,928,547 | 0.54% |
| 2023-07-18 | 7.45 | 7.46 | 7.32 | 7.39 | 7.33 | qfq | 2,382,670 | 17,542,256 | -1.47% |