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
康芝药业300086.SZ
最近收盘价6.222026-07-17
最近交易日2026-07-17
成交量（股）43,861,000
成交额（元）280,949,988
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.75 | 6.75 | 6.12 | 6.22 | 6.22 | qfq | 43,861,000 | 280,949,988 | -8.66% |
| 2026-07-16 | 6.42 | 6.89 | 6.38 | 6.81 | 6.81 | qfq | 48,122,209 | 322,028,036 | 3.50% |
| 2026-07-15 | 6.30 | 6.72 | 6.25 | 6.58 | 6.58 | qfq | 44,099,100 | 289,624,555 | 3.13% |
| 2026-07-14 | 6.00 | 6.38 | 5.90 | 6.38 | 6.38 | qfq | 35,208,903 | 218,300,350 | 5.63% |
| 2026-07-13 | 6.20 | 6.38 | 6.02 | 6.04 | 6.04 | qfq | 26,499,104 | 162,748,279 | -3.36% |
| 2026-07-10 | 5.91 | 6.42 | 5.78 | 6.25 | 6.25 | qfq | 38,442,000 | 238,950,698 | 4.87% |
| 2026-07-09 | 5.94 | 6.23 | 5.81 | 5.96 | 5.96 | qfq | 22,802,660 | 136,370,558 | -0.50% |
| 2026-07-08 | 6.19 | 6.29 | 5.98 | 5.99 | 5.99 | qfq | 23,953,451 | 145,857,726 | -2.28% |
| 2026-07-07 | 6.51 | 6.59 | 6.11 | 6.13 | 6.13 | qfq | 31,026,250 | 193,791,147 | -5.84% |
| 2026-07-06 | 6.62 | 6.79 | 6.45 | 6.51 | 6.51 | qfq | 39,067,704 | 258,397,479 | -1.21% |
| 2026-07-03 | 6.79 | 7.00 | 6.44 | 6.59 | 6.59 | qfq | 49,859,200 | 332,395,708 | -1.79% |
| 2026-07-02 | 6.43 | 7.40 | 6.41 | 6.71 | 6.71 | qfq | 70,388,541 | 485,319,765 | 4.84% |
| 2026-07-01 | 5.87 | 6.44 | 5.78 | 6.40 | 6.40 | qfq | 39,816,400 | 246,547,611 | 8.47% |
| 2026-06-30 | 5.97 | 6.03 | 5.76 | 5.90 | 5.90 | qfq | 28,342,200 | 166,412,360 | -1.34% |
| 2026-06-29 | 5.62 | 6.05 | 5.47 | 5.98 | 5.98 | qfq | 39,400,400 | 230,396,804 | 6.22% |
| 2026-06-26 | 5.91 | 5.97 | 5.63 | 5.63 | 5.63 | qfq | 27,235,161 | 156,806,526 | -5.54% |
| 2026-06-25 | 6.41 | 6.41 | 5.80 | 5.96 | 5.96 | qfq | 42,550,057 | 254,613,623 | -6.29% |
| 2026-06-24 | 6.43 | 6.79 | 6.26 | 6.36 | 6.36 | qfq | 51,242,150 | 333,057,329 | -1.55% |
| 2026-06-23 | 6.10 | 7.08 | 6.02 | 6.46 | 6.46 | qfq | 56,843,160 | 376,766,952 | 7.13% |
| 2026-06-22 | 6.11 | 6.11 | 5.72 | 6.03 | 6.03 | qfq | 17,726,404 | 104,025,229 | -0.33% |
| 2026-06-18 | 6.05 | 6.18 | 5.97 | 6.05 | 6.05 | qfq | 11,645,055 | 70,848,144 | -0.49% |
| 2026-06-17 | 6.19 | 6.19 | 6.01 | 6.08 | 6.08 | qfq | 13,482,300 | 81,858,113 | -2.41% |
| 2026-06-16 | 6.20 | 6.26 | 6.05 | 6.23 | 6.23 | qfq | 11,876,500 | 73,360,139 | 0.65% |
| 2026-06-15 | 6.21 | 6.36 | 6.11 | 6.19 | 6.19 | qfq | 11,958,300 | 74,227,854 | -0.32% |
| 2026-06-12 | 6.14 | 6.28 | 6.05 | 6.21 | 6.21 | qfq | 12,023,200 | 74,416,087 | 1.80% |
| 2026-06-11 | 6.10 | 6.18 | 6.01 | 6.10 | 6.10 | qfq | 9,668,600 | 59,020,168 | -0.97% |
| 2026-06-10 | 6.26 | 6.29 | 6.05 | 6.16 | 6.16 | qfq | 11,148,000 | 68,477,101 | -1.75% |
| 2026-06-09 | 6.24 | 6.36 | 6.12 | 6.27 | 6.27 | qfq | 12,093,400 | 75,597,216 | 0.48% |
| 2026-06-08 | 6.32 | 6.50 | 6.15 | 6.24 | 6.24 | qfq | 12,044,900 | 75,974,485 | -2.80% |
| 2026-06-05 | 6.40 | 6.54 | 6.32 | 6.42 | 6.42 | qfq | 13,058,050 | 83,956,561 | 0.63% |
| 2026-06-04 | 6.46 | 6.50 | 6.32 | 6.38 | 6.38 | qfq | 10,183,600 | 64,907,618 | -1.54% |
| 2026-06-03 | 6.55 | 6.58 | 6.42 | 6.48 | 6.48 | qfq | 9,602,700 | 62,233,228 | -0.92% |
| 2026-06-02 | 6.72 | 6.76 | 6.43 | 6.54 | 6.54 | qfq | 12,353,400 | 80,639,967 | -3.25% |
| 2026-06-01 | 6.51 | 6.86 | 6.49 | 6.76 | 6.76 | qfq | 12,949,404 | 87,170,458 | 2.89% |
| 2026-05-29 | 6.62 | 6.70 | 6.51 | 6.57 | 6.57 | qfq | 12,371,502 | 81,770,704 | -0.76% |
| 2026-05-28 | 6.54 | 6.65 | 6.45 | 6.62 | 6.62 | qfq | 10,949,500 | 71,923,176 | 0.61% |
| 2026-05-27 | 6.71 | 6.74 | 6.50 | 6.58 | 6.58 | qfq | 11,740,800 | 77,294,451 | -1.79% |
| 2026-05-26 | 6.83 | 6.83 | 6.59 | 6.70 | 6.70 | qfq | 12,271,707 | 82,253,261 | -1.90% |
| 2026-05-25 | 7.02 | 7.08 | 6.77 | 6.83 | 6.83 | qfq | 13,966,350 | 95,957,855 | -2.57% |
| 2026-05-22 | 6.97 | 7.08 | 6.86 | 7.01 | 7.01 | qfq | 11,282,550 | 78,928,591 | 1.01% |
| 2026-05-21 | 7.19 | 7.32 | 6.92 | 6.94 | 6.94 | qfq | 15,126,400 | 107,987,750 | -3.48% |
| 2026-05-20 | 7.50 | 7.50 | 7.07 | 7.19 | 7.19 | qfq | 24,535,355 | 176,798,449 | -4.01% |
| 2026-05-19 | 7.50 | 7.59 | 7.38 | 7.49 | 7.49 | qfq | 10,357,250 | 77,428,332 | 0.54% |
| 2026-05-18 | 7.44 | 7.51 | 7.38 | 7.45 | 7.45 | qfq | 10,089,204 | 75,089,856 | -0.40% |
| 2026-05-15 | 7.48 | 7.57 | 7.42 | 7.48 | 7.48 | qfq | 12,370,100 | 92,675,645 | -0.53% |
| 2026-05-14 | 7.70 | 7.71 | 7.51 | 7.52 | 7.52 | qfq | 13,742,503 | 104,052,118 | -2.46% |
| 2026-05-13 | 7.52 | 7.80 | 7.46 | 7.71 | 7.71 | qfq | 19,142,278 | 146,592,615 | 1.72% |
| 2026-05-12 | 7.71 | 7.72 | 7.48 | 7.58 | 7.58 | qfq | 19,983,400 | 151,807,193 | -2.70% |
| 2026-05-11 | 7.62 | 7.81 | 7.49 | 7.79 | 7.79 | qfq | 27,853,100 | 214,380,977 | 2.23% |
| 2026-05-08 | 7.84 | 8.13 | 7.61 | 7.62 | 7.62 | qfq | 31,866,600 | 246,869,211 | 0.00% |
| 2026-05-07 | 7.54 | 7.69 | 7.48 | 7.62 | 7.62 | qfq | 20,040,400 | 152,147,997 | 1.20% |
| 2026-05-06 | 7.36 | 7.58 | 7.32 | 7.53 | 7.53 | qfq | 22,296,000 | 166,647,248 | 1.76% |
| 2026-04-30 | 7.23 | 7.49 | 7.21 | 7.40 | 7.40 | qfq | 24,073,700 | 178,091,247 | 2.49% |
| 2026-04-29 | 6.95 | 7.28 | 6.90 | 7.22 | 7.22 | qfq | 28,010,800 | 201,207,820 | 3.88% |
| 2026-04-28 | 7.02 | 7.16 | 6.91 | 6.95 | 6.95 | qfq | 16,189,900 | 113,497,784 | -1.70% |
| 2026-04-27 | 6.93 | 7.10 | 6.81 | 7.07 | 7.07 | qfq | 18,223,500 | 126,846,540 | 1.00% |
| 2026-04-24 | 7.05 | 7.09 | 6.90 | 7.00 | 7.00 | qfq | 16,995,810 | 118,542,156 | -1.27% |
| 2026-04-23 | 7.19 | 7.19 | 7.06 | 7.09 | 7.09 | qfq | 17,566,051 | 124,816,265 | -1.80% |
| 2026-04-22 | 7.23 | 7.25 | 7.13 | 7.22 | 7.22 | qfq | 16,515,200 | 118,505,919 | -0.82% |
| 2026-04-21 | 7.37 | 7.46 | 7.18 | 7.28 | 7.28 | qfq | 21,762,300 | 158,189,251 | -1.75% |
| 2026-04-20 | 7.30 | 7.45 | 7.29 | 7.41 | 7.41 | qfq | 17,045,700 | 125,729,143 | 0.54% |
| 2026-04-17 | 7.62 | 7.62 | 7.36 | 7.37 | 7.37 | qfq | 27,794,500 | 206,847,151 | -3.91% |
| 2026-04-16 | 7.77 | 7.77 | 7.60 | 7.67 | 7.67 | qfq | 31,116,200 | 237,843,912 | -3.52% |
| 2026-04-15 | 7.63 | 8.07 | 7.50 | 7.95 | 7.95 | qfq | 52,096,800 | 406,757,462 | 4.88% |
| 2026-04-14 | 7.77 | 7.79 | 7.45 | 7.58 | 7.58 | qfq | 34,524,500 | 260,387,539 | -2.45% |
| 2026-04-13 | 7.80 | 7.89 | 7.65 | 7.77 | 7.77 | qfq | 40,992,182 | 316,716,250 | -5.24% |
| 2026-04-10 | 8.55 | 8.58 | 8.13 | 8.20 | 8.20 | qfq | 50,315,113 | 416,728,176 | -5.42% |
| 2026-04-09 | 8.65 | 9.07 | 8.60 | 8.67 | 8.67 | qfq | 48,752,556 | 428,660,183 | -1.48% |
| 2026-04-08 | 8.92 | 8.98 | 8.61 | 8.80 | 8.80 | qfq | 59,130,603 | 517,328,654 | 0.00% |
| 2026-04-07 | 9.00 | 9.22 | 8.62 | 8.80 | 8.80 | qfq | 61,854,500 | 546,588,204 | -4.03% |
| 2026-04-03 | 9.55 | 9.58 | 9.01 | 9.17 | 9.17 | qfq | 84,712,504 | 778,998,376 | -7.37% |
| 2026-04-02 | 8.79 | 10.09 | 8.68 | 9.90 | 9.90 | qfq | 122,696,836 | 1,154,033,817 | 16.06% |
| 2026-04-01 | 8.38 | 8.60 | 8.19 | 8.53 | 8.53 | qfq | 27,034,603 | 228,893,099 | 3.65% |
| 2026-03-31 | 8.42 | 8.56 | 8.22 | 8.23 | 8.23 | qfq | 14,407,500 | 120,936,486 | -2.83% |
| 2026-03-30 | 8.36 | 8.52 | 8.29 | 8.47 | 8.47 | qfq | 18,331,500 | 154,157,620 | 0.95% |
| 2026-03-27 | 8.03 | 8.41 | 8.00 | 8.39 | 8.39 | qfq | 17,976,400 | 149,290,279 | 3.45% |
| 2026-03-26 | 8.29 | 8.45 | 8.08 | 8.11 | 8.11 | qfq | 12,781,100 | 105,023,564 | -2.52% |
| 2026-03-25 | 8.20 | 8.33 | 8.13 | 8.32 | 8.32 | qfq | 14,442,353 | 118,870,561 | 1.22% |
| 2026-03-24 | 7.94 | 8.22 | 7.84 | 8.22 | 8.22 | qfq | 25,761,825 | 207,038,916 | 5.52% |
| 2026-03-23 | 8.00 | 8.19 | 7.73 | 7.79 | 7.79 | qfq | 20,515,709 | 162,746,613 | -5.12% |
| 2026-03-20 | 8.43 | 8.54 | 8.20 | 8.21 | 8.21 | qfq | 14,535,200 | 120,843,775 | -2.61% |
| 2026-03-19 | 8.60 | 8.67 | 8.40 | 8.43 | 8.43 | qfq | 15,495,200 | 131,740,843 | -2.77% |
| 2026-03-18 | 8.78 | 8.80 | 8.52 | 8.67 | 8.67 | qfq | 16,007,500 | 137,901,420 | -0.69% |
| 2026-03-17 | 8.86 | 9.09 | 8.72 | 8.73 | 8.73 | qfq | 20,510,100 | 183,193,537 | -1.24% |
| 2026-03-16 | 8.60 | 8.93 | 8.58 | 8.84 | 8.84 | qfq | 16,024,700 | 141,276,995 | 2.55% |
| 2026-03-13 | 8.65 | 8.81 | 8.61 | 8.62 | 8.62 | qfq | 14,579,400 | 126,985,866 | -0.69% |
| 2026-03-12 | 8.88 | 8.91 | 8.67 | 8.68 | 8.68 | qfq | 14,069,400 | 123,027,144 | -2.47% |
| 2026-03-11 | 9.06 | 9.11 | 8.85 | 8.90 | 8.90 | qfq | 14,962,400 | 133,637,261 | -1.77% |
| 2026-03-10 | 9.01 | 9.17 | 9.00 | 9.06 | 9.06 | qfq | 12,391,400 | 112,439,124 | 1.23% |
| 2026-03-09 | 8.98 | 9.07 | 8.82 | 8.95 | 8.95 | qfq | 15,670,503 | 139,833,389 | -1.65% |
| 2026-03-06 | 8.80 | 9.10 | 8.78 | 9.10 | 9.10 | qfq | 19,293,750 | 174,067,886 | 2.36% |
| 2026-03-05 | 8.96 | 9.04 | 8.75 | 8.89 | 8.89 | qfq | 17,515,900 | 155,626,699 | 0.79% |
| 2026-03-04 | 8.66 | 8.94 | 8.62 | 8.82 | 8.82 | qfq | 16,477,408 | 144,934,780 | 0.11% |
| 2026-03-03 | 9.03 | 9.24 | 8.80 | 8.81 | 8.81 | qfq | 25,259,000 | 227,560,579 | -1.89% |
| 2026-03-02 | 9.20 | 9.20 | 8.86 | 8.98 | 8.98 | qfq | 24,064,759 | 216,522,636 | -3.75% |
| 2026-02-27 | 9.21 | 9.34 | 9.16 | 9.33 | 9.33 | qfq | 14,423,600 | 133,672,717 | 0.65% |
| 2026-02-26 | 9.30 | 9.43 | 9.21 | 9.27 | 9.27 | qfq | 18,869,900 | 175,047,424 | -1.07% |
| 2026-02-25 | 9.22 | 9.49 | 9.18 | 9.37 | 9.37 | qfq | 19,452,500 | 182,628,269 | 1.63% |
| 2026-02-24 | 9.20 | 9.26 | 9.05 | 9.22 | 9.22 | qfq | 16,867,502 | 154,969,230 | 1.88% |
| 2026-02-13 | 9.07 | 9.23 | 9.05 | 9.05 | 9.05 | qfq | 17,859,053 | 163,213,677 | 0.56% |
| 2026-02-12 | 9.22 | 9.28 | 8.99 | 9.00 | 9.00 | qfq | 24,173,253 | 218,868,792 | -2.49% |
| 2026-02-11 | 9.40 | 9.40 | 9.22 | 9.23 | 9.23 | qfq | 17,939,200 | 166,784,014 | -1.60% |
| 2026-02-10 | 9.53 | 9.55 | 9.30 | 9.38 | 9.38 | qfq | 23,375,300 | 220,199,479 | -2.19% |
| 2026-02-09 | 9.52 | 9.80 | 9.52 | 9.59 | 9.59 | qfq | 29,028,378 | 278,824,030 | -0.83% |
| 2026-02-06 | 9.90 | 10.26 | 9.66 | 9.67 | 9.67 | qfq | 36,242,150 | 361,514,093 | 0.21% |
| 2026-02-05 | 9.46 | 9.97 | 9.43 | 9.65 | 9.65 | qfq | 33,409,500 | 325,398,037 | 0.84% |
| 2026-02-04 | 9.39 | 9.65 | 9.32 | 9.57 | 9.57 | qfq | 26,291,849 | 250,235,305 | 1.59% |
| 2026-02-03 | 9.45 | 9.51 | 9.15 | 9.42 | 9.42 | qfq | 25,560,180 | 238,089,089 | 0.32% |
| 2026-02-02 | 9.76 | 9.76 | 9.24 | 9.39 | 9.39 | qfq | 37,041,099 | 351,441,953 | -7.40% |
| 2026-01-30 | 9.86 | 10.75 | 9.83 | 10.14 | 10.14 | qfq | 44,343,777 | 461,485,496 | 2.22% |
| 2026-01-29 | 10.18 | 10.20 | 9.89 | 9.92 | 9.92 | qfq | 30,013,135 | 300,092,151 | -3.60% |
| 2026-01-28 | 10.35 | 10.53 | 10.24 | 10.29 | 10.29 | qfq | 25,218,353 | 260,767,066 | -1.81% |
| 2026-01-27 | 10.75 | 10.76 | 10.22 | 10.48 | 10.48 | qfq | 41,714,108 | 434,756,143 | -4.73% |
| 2026-01-26 | 10.54 | 11.20 | 10.15 | 11.00 | 11.00 | qfq | 68,494,162 | 735,703,484 | 4.46% |
| 2026-01-23 | 10.45 | 10.71 | 10.41 | 10.53 | 10.53 | qfq | 30,303,900 | 320,825,871 | 1.25% |
| 2026-01-22 | 10.32 | 10.46 | 10.30 | 10.40 | 10.40 | qfq | 21,946,400 | 227,886,974 | 0.58% |
| 2026-01-21 | 10.34 | 10.60 | 10.10 | 10.34 | 10.34 | qfq | 25,106,952 | 259,368,096 | -0.96% |
| 2026-01-20 | 11.00 | 11.00 | 10.37 | 10.44 | 10.44 | qfq | 44,712,450 | 472,704,831 | -5.86% |
| 2026-01-19 | 10.19 | 11.09 | 10.17 | 11.09 | 11.09 | qfq | 62,963,100 | 678,965,275 | 7.88% |
| 2026-01-16 | 10.62 | 10.64 | 10.17 | 10.28 | 10.28 | qfq | 33,044,925 | 342,102,313 | -2.47% |
| 2026-01-15 | 11.00 | 11.00 | 10.36 | 10.54 | 10.54 | qfq | 54,354,707 | 576,487,071 | -5.05% |
| 2026-01-14 | 11.20 | 11.49 | 10.81 | 11.10 | 11.10 | qfq | 82,261,301 | 919,367,811 | -2.80% |
| 2026-01-13 | 11.74 | 12.38 | 11.27 | 11.42 | 11.42 | qfq | 101,799,361 | 1,206,264,032 | -3.14% |
| 2026-01-12 | 11.46 | 12.04 | 11.43 | 11.79 | 11.79 | qfq | 78,126,910 | 912,549,578 | 2.25% |
| 2026-01-09 | 11.26 | 11.63 | 11.23 | 11.53 | 11.53 | qfq | 61,875,501 | 709,543,469 | 0.61% |
| 2026-01-08 | 11.30 | 12.12 | 11.30 | 11.46 | 11.46 | qfq | 75,472,538 | 882,438,231 | 0.61% |
| 2026-01-07 | 11.67 | 11.95 | 11.32 | 11.39 | 11.39 | qfq | 66,805,013 | 772,261,846 | -3.64% |
| 2026-01-06 | 11.76 | 12.40 | 11.70 | 11.82 | 11.82 | qfq | 84,466,379 | 1,015,316,515 | 1.81% |
| 2026-01-05 | 11.88 | 11.93 | 11.29 | 11.61 | 11.61 | qfq | 73,449,514 | 843,053,902 | -3.49% |
| 2025-12-31 | 12.19 | 12.59 | 11.66 | 12.03 | 12.03 | qfq | 82,460,850 | 996,291,882 | 0.67% |
| 2025-12-30 | 12.31 | 12.49 | 11.92 | 11.95 | 11.95 | qfq | 78,009,019 | 942,295,589 | -5.61% |
| 2025-12-29 | 13.00 | 13.75 | 12.65 | 12.66 | 12.66 | qfq | 104,541,058 | 1,355,904,814 | -4.88% |
| 2025-12-26 | 13.02 | 14.30 | 12.99 | 13.31 | 13.31 | qfq | 143,199,063 | 1,950,505,648 | 4.15% |
| 2025-12-25 | 13.38 | 13.61 | 12.74 | 12.78 | 12.78 | qfq | 93,723,588 | 1,224,143,909 | -3.98% |
| 2025-12-24 | 13.36 | 13.64 | 12.91 | 13.31 | 13.31 | qfq | 121,907,207 | 1,616,726,157 | -2.92% |
| 2025-12-23 | 14.18 | 15.19 | 13.60 | 13.71 | 13.71 | qfq | 192,193,052 | 2,738,547,142 | 3.71% |
| 2025-12-22 | 11.06 | 13.22 | 11.05 | 13.22 | 13.22 | qfq | 109,051,257 | 1,352,441,835 | 19.96% |
| 2025-12-19 | 10.00 | 11.60 | 9.68 | 11.02 | 11.02 | qfq | 96,545,552 | 1,018,032,140 | 11.43% |
| 2025-12-18 | 10.38 | 10.85 | 9.78 | 9.89 | 9.89 | qfq | 61,133,245 | 622,916,888 | -4.63% |
| 2025-12-17 | 11.03 | 11.04 | 10.20 | 10.37 | 10.37 | qfq | 59,616,175 | 622,932,526 | -8.07% |
| 2025-12-16 | 11.56 | 12.20 | 10.89 | 11.28 | 11.28 | qfq | 71,782,292 | 815,575,636 | -4.08% |
| 2025-12-15 | 11.32 | 12.30 | 11.00 | 11.76 | 11.76 | qfq | 73,718,569 | 865,858,883 | 2.89% |
| 2025-12-12 | 11.90 | 12.07 | 11.38 | 11.43 | 11.43 | qfq | 69,449,211 | 808,157,217 | -3.79% |
| 2025-12-11 | 12.84 | 13.25 | 11.75 | 11.88 | 11.88 | qfq | 106,080,534 | 1,311,526,312 | -4.73% |
| 2025-12-10 | 10.71 | 12.80 | 10.71 | 12.47 | 12.47 | qfq | 133,566,782 | 1,570,551,591 | 15.46% |
| 2025-12-09 | 11.56 | 11.75 | 10.69 | 10.80 | 10.80 | qfq | 77,472,508 | 852,292,266 | -7.85% |
| 2025-12-08 | 11.10 | 11.97 | 11.10 | 11.72 | 11.72 | qfq | 76,502,490 | 890,375,652 | 5.59% |
| 2025-12-05 | 10.80 | 11.18 | 10.41 | 11.10 | 11.10 | qfq | 66,857,690 | 728,842,073 | 0.82% |
| 2025-12-04 | 11.20 | 11.97 | 10.82 | 11.01 | 11.01 | qfq | 76,850,207 | 859,669,031 | -6.46% |
| 2025-12-03 | 11.85 | 12.55 | 11.75 | 11.77 | 11.77 | qfq | 81,179,008 | 990,965,254 | -2.89% |
| 2025-12-02 | 11.64 | 12.58 | 11.21 | 12.12 | 12.12 | qfq | 87,287,786 | 1,029,892,231 | -0.41% |
| 2025-12-01 | 12.53 | 13.04 | 12.07 | 12.17 | 12.17 | qfq | 86,469,317 | 1,076,739,038 | -4.32% |
| 2025-11-28 | 12.48 | 12.97 | 11.88 | 12.72 | 12.72 | qfq | 104,208,829 | 1,303,377,884 | 3.00% |
| 2025-11-27 | 12.96 | 13.05 | 11.72 | 12.35 | 12.35 | qfq | 116,538,663 | 1,435,387,121 | -4.78% |
| 2025-11-26 | 12.17 | 14.12 | 11.91 | 12.97 | 12.97 | qfq | 165,534,197 | 2,199,270,549 | 5.62% |
| 2025-11-25 | 10.68 | 12.34 | 10.52 | 12.28 | 12.28 | qfq | 137,004,506 | 1,545,367,489 | 13.18% |
| 2025-11-24 | 11.53 | 12.41 | 10.71 | 10.85 | 10.85 | qfq | 111,004,084 | 1,251,785,136 | -6.63% |
| 2025-11-21 | 12.13 | 13.19 | 11.62 | 11.62 | 11.62 | qfq | 139,373,251 | 1,721,233,955 | -4.36% |
| 2025-11-20 | 11.12 | 12.83 | 10.80 | 12.15 | 12.15 | qfq | 140,385,593 | 1,655,569,993 | 8.97% |
| 2025-11-19 | 11.46 | 12.11 | 11.00 | 11.15 | 11.15 | qfq | 116,483,271 | 1,323,934,546 | -5.59% |
| 2025-11-18 | 11.11 | 12.82 | 10.92 | 11.81 | 11.81 | qfq | 146,601,291 | 1,757,843,254 | 6.30% |
| 2025-11-17 | 10.76 | 11.50 | 10.65 | 11.11 | 11.11 | qfq | 157,353,444 | 1,746,525,378 | 4.61% |
| 2025-11-14 | 8.77 | 10.62 | 8.75 | 10.62 | 10.62 | qfq | 124,876,214 | 1,241,586,214 | 20.00% |
| 2025-11-13 | 8.66 | 8.97 | 8.38 | 8.85 | 8.85 | qfq | 65,437,616 | 571,492,172 | 1.26% |
| 2025-11-12 | 8.75 | 9.28 | 8.71 | 8.74 | 8.74 | qfq | 71,467,359 | 640,783,509 | 0.69% |
| 2025-11-11 | 8.77 | 8.90 | 8.50 | 8.68 | 8.68 | qfq | 68,109,953 | 591,978,074 | -3.77% |
| 2025-11-10 | 8.91 | 9.57 | 8.77 | 9.02 | 9.02 | qfq | 96,066,034 | 878,242,055 | -2.70% |
| 2025-11-07 | 9.76 | 9.97 | 9.10 | 9.27 | 9.27 | qfq | 107,995,557 | 1,029,613,533 | 1.76% |
| 2025-11-06 | 9.41 | 9.66 | 8.73 | 9.11 | 9.11 | qfq | 106,047,336 | 963,223,399 | -3.19% |
| 2025-11-05 | 8.51 | 10.15 | 8.51 | 9.41 | 9.41 | qfq | 143,605,113 | 1,342,353,149 | 7.67% |
| 2025-11-04 | 8.91 | 8.96 | 8.63 | 8.74 | 8.74 | qfq | 87,127,658 | 761,053,821 | -3.10% |
| 2025-11-03 | 8.86 | 9.27 | 8.50 | 9.02 | 9.02 | qfq | 138,800,074 | 1,230,009,952 | 3.20% |
| 2025-10-31 | 7.65 | 8.78 | 7.62 | 8.74 | 8.74 | qfq | 148,133,633 | 1,218,232,621 | 17.47% |
| 2025-10-30 | 7.76 | 7.78 | 7.43 | 7.44 | 7.44 | qfq | 94,747,850 | 713,099,709 | -7.81% |
| 2025-10-29 | 7.02 | 8.35 | 7.02 | 8.07 | 8.07 | qfq | 144,838,838 | 1,151,387,330 | 15.95% |
| 2025-10-28 | 6.86 | 7.05 | 6.83 | 6.96 | 6.96 | qfq | 27,830,000 | 194,081,533 | 0.87% |
| 2025-10-27 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | qfq | 45,420,934 | 316,171,693 | -4.30% |
| 2025-10-24 | 7.44 | 7.55 | 7.19 | 7.21 | 7.21 | qfq | 60,091,408 | 439,422,329 | -4.76% |
| 2025-10-23 | 7.36 | 8.18 | 7.34 | 7.57 | 7.57 | qfq | 67,255,658 | 523,729,523 | 3.13% |
| 2025-10-22 | 7.67 | 7.95 | 7.32 | 7.34 | 7.34 | qfq | 62,019,157 | 465,010,327 | -5.90% |
| 2025-10-21 | 7.68 | 7.90 | 7.45 | 7.80 | 7.80 | qfq | 54,600,377 | 420,694,502 | -0.64% |
| 2025-10-20 | 7.70 | 8.25 | 7.60 | 7.85 | 7.85 | qfq | 74,374,916 | 587,429,578 | 0.00% |
| 2025-10-17 | 7.44 | 8.39 | 7.40 | 7.85 | 7.85 | qfq | 97,779,339 | 767,140,923 | 3.15% |
| 2025-10-16 | 7.17 | 7.68 | 7.15 | 7.61 | 7.61 | qfq | 80,384,444 | 601,554,771 | 5.69% |
| 2025-10-15 | 7.14 | 7.27 | 7.08 | 7.20 | 7.20 | qfq | 34,737,500 | 249,084,778 | 1.12% |
| 2025-10-14 | 7.18 | 7.40 | 7.07 | 7.12 | 7.12 | qfq | 48,014,150 | 347,351,867 | 0.71% |
| 2025-10-13 | 6.80 | 7.09 | 6.67 | 7.07 | 7.07 | qfq | 31,740,146 | 219,175,293 | -0.84% |
| 2025-10-10 | 6.82 | 7.47 | 6.81 | 7.13 | 7.13 | qfq | 51,883,981 | 373,133,683 | 3.78% |
| 2025-10-09 | 7.05 | 7.12 | 6.82 | 6.87 | 6.87 | qfq | 33,614,500 | 231,705,501 | -3.92% |
| 2025-09-30 | 7.04 | 7.33 | 6.99 | 7.15 | 7.15 | qfq | 39,689,950 | 285,510,441 | 1.71% |
| 2025-09-29 | 7.10 | 7.18 | 6.93 | 7.03 | 7.03 | qfq | 35,632,656 | 251,250,263 | -0.71% |
| 2025-09-26 | 6.64 | 7.27 | 6.48 | 7.08 | 7.08 | qfq | 67,111,935 | 467,051,793 | 5.83% |
| 2025-09-25 | 6.98 | 6.98 | 6.67 | 6.69 | 6.69 | qfq | 33,919,788 | 230,059,408 | -3.60% |
| 2025-09-24 | 6.59 | 7.13 | 6.53 | 6.94 | 6.94 | qfq | 53,806,620 | 374,684,844 | 5.15% |
| 2025-09-23 | 6.73 | 6.79 | 6.43 | 6.60 | 6.60 | qfq | 21,598,187 | 141,890,078 | -2.94% |
| 2025-09-22 | 6.83 | 6.96 | 6.74 | 6.80 | 6.80 | qfq | 19,217,827 | 130,904,839 | 0.15% |
| 2025-09-19 | 6.73 | 6.86 | 6.54 | 6.79 | 6.79 | qfq | 29,394,065 | 196,994,841 | 0.15% |
| 2025-09-18 | 6.82 | 6.97 | 6.71 | 6.78 | 6.78 | qfq | 29,560,187 | 202,756,472 | -1.17% |
| 2025-09-17 | 7.06 | 7.10 | 6.81 | 6.86 | 6.86 | qfq | 38,114,880 | 262,434,685 | -3.38% |
| 2025-09-16 | 6.89 | 7.14 | 6.82 | 7.10 | 7.10 | qfq | 43,938,154 | 307,655,046 | 2.75% |
| 2025-09-15 | 6.78 | 6.97 | 6.63 | 6.91 | 6.91 | qfq | 34,957,472 | 237,987,341 | 1.17% |
| 2025-09-12 | 6.84 | 6.98 | 6.74 | 6.83 | 6.83 | qfq | 32,835,325 | 225,075,718 | -0.58% |
| 2025-09-11 | 6.68 | 6.95 | 6.47 | 6.87 | 6.87 | qfq | 38,844,272 | 261,633,542 | 3.46% |
| 2025-09-10 | 6.51 | 6.71 | 6.50 | 6.64 | 6.64 | qfq | 18,840,231 | 124,864,346 | 1.53% |
| 2025-09-09 | 6.68 | 6.69 | 6.49 | 6.54 | 6.54 | qfq | 16,365,700 | 107,799,186 | -1.95% |
| 2025-09-08 | 6.56 | 6.71 | 6.55 | 6.67 | 6.67 | qfq | 16,825,400 | 111,912,842 | 1.06% |
| 2025-09-05 | 6.60 | 6.64 | 6.39 | 6.60 | 6.60 | qfq | 20,454,100 | 133,677,905 | 0.15% |
| 2025-09-04 | 6.54 | 6.73 | 6.51 | 6.59 | 6.59 | qfq | 22,813,600 | 151,500,037 | 0.92% |
| 2025-09-03 | 6.70 | 6.74 | 6.47 | 6.53 | 6.53 | qfq | 17,594,500 | 116,349,847 | -2.25% |
| 2025-09-02 | 6.80 | 6.81 | 6.60 | 6.68 | 6.68 | qfq | 20,709,500 | 138,057,221 | -1.47% |
| 2025-09-01 | 6.65 | 6.83 | 6.59 | 6.78 | 6.78 | qfq | 21,204,503 | 142,989,732 | 1.50% |
| 2025-08-29 | 6.67 | 6.79 | 6.63 | 6.68 | 6.68 | qfq | 19,948,722 | 133,702,043 | 0.15% |
| 2025-08-28 | 6.70 | 6.79 | 6.40 | 6.67 | 6.67 | qfq | 30,730,850 | 202,720,864 | -0.74% |
| 2025-08-27 | 6.99 | 7.03 | 6.72 | 6.72 | 6.72 | qfq | 33,755,400 | 232,286,038 | -4.27% |
| 2025-08-26 | 7.02 | 7.11 | 6.97 | 7.02 | 7.02 | qfq | 22,385,000 | 157,471,024 | -0.43% |
| 2025-08-25 | 7.03 | 7.14 | 6.97 | 7.05 | 7.05 | qfq | 26,383,080 | 186,116,835 | 0.28% |
| 2025-08-22 | 7.06 | 7.08 | 6.90 | 7.03 | 7.03 | qfq | 28,535,000 | 199,038,253 | -0.42% |
| 2025-08-21 | 7.18 | 7.21 | 7.03 | 7.06 | 7.06 | qfq | 23,888,050 | 169,477,411 | -1.26% |
| 2025-08-20 | 7.18 | 7.21 | 7.02 | 7.15 | 7.15 | qfq | 37,938,000 | 269,384,213 | -1.24% |
| 2025-08-19 | 7.20 | 7.46 | 7.16 | 7.24 | 7.24 | qfq | 53,233,250 | 389,693,957 | 0.70% |
| 2025-08-18 | 7.09 | 7.30 | 7.07 | 7.19 | 7.19 | qfq | 39,187,100 | 282,332,206 | 1.41% |
| 2025-08-15 | 7.14 | 7.16 | 7.02 | 7.09 | 7.09 | qfq | 33,777,400 | 239,505,683 | -0.14% |
| 2025-08-14 | 7.29 | 7.41 | 7.09 | 7.10 | 7.10 | qfq | 42,668,000 | 307,306,604 | -2.61% |
| 2025-08-13 | 7.22 | 7.39 | 7.08 | 7.29 | 7.29 | qfq | 44,571,696 | 323,890,536 | 2.10% |
| 2025-08-12 | 7.43 | 7.52 | 7.11 | 7.14 | 7.14 | qfq | 41,606,693 | 300,647,666 | -3.25% |
| 2025-08-11 | 7.20 | 7.42 | 7.17 | 7.38 | 7.38 | qfq | 36,687,773 | 269,308,428 | 2.07% |
| 2025-08-08 | 7.21 | 7.31 | 7.08 | 7.23 | 7.23 | qfq | 36,630,650 | 263,826,409 | -0.55% |
| 2025-08-07 | 7.44 | 7.56 | 7.20 | 7.27 | 7.27 | qfq | 60,563,865 | 442,674,371 | -3.45% |
| 2025-08-06 | 7.80 | 8.00 | 7.44 | 7.53 | 7.53 | qfq | 62,068,822 | 476,159,094 | -0.66% |
| 2025-08-05 | 7.88 | 7.95 | 7.55 | 7.58 | 7.58 | qfq | 66,600,894 | 510,832,243 | -3.68% |
| 2025-08-04 | 7.62 | 7.96 | 7.35 | 7.87 | 7.87 | qfq | 72,260,773 | 553,577,883 | 1.03% |
| 2025-08-01 | 8.20 | 8.68 | 7.72 | 7.79 | 7.79 | qfq | 101,116,070 | 823,392,138 | -7.15% |
| 2025-07-31 | 8.20 | 9.00 | 8.00 | 8.39 | 8.39 | qfq | 132,856,961 | 1,136,935,672 | -1.06% |
| 2025-07-30 | 7.79 | 9.00 | 7.65 | 8.48 | 8.48 | qfq | 137,896,059 | 1,148,485,359 | 6.00% |
| 2025-07-29 | 8.10 | 8.37 | 7.78 | 8.00 | 8.00 | qfq | 113,476,000 | 913,797,351 | 0.76% |
| 2025-07-28 | 7.61 | 8.35 | 7.61 | 7.94 | 7.94 | qfq | 127,364,862 | 1,017,878,778 | 4.34% |
| 2025-07-25 | 8.35 | 8.62 | 7.58 | 7.61 | 7.61 | qfq | 191,522,048 | 1,551,509,796 | 0.66% |
| 2025-07-24 | 6.62 | 7.56 | 6.62 | 7.56 | 7.56 | qfq | 104,526,138 | 746,427,852 | 20.00% |
| 2025-07-23 | 6.38 | 6.61 | 6.17 | 6.30 | 6.30 | qfq | 91,455,238 | 579,054,425 | -3.96% |
| 2025-07-22 | 6.40 | 6.76 | 6.27 | 6.56 | 6.56 | qfq | 102,964,406 | 670,975,934 | 4.63% |
| 2025-07-21 | 6.00 | 6.64 | 5.88 | 6.27 | 6.27 | qfq | 78,063,797 | 490,401,396 | 3.29% |
| 2025-07-18 | 5.98 | 6.12 | 5.91 | 6.07 | 6.07 | qfq | 39,548,157 | 236,685,915 | 2.02% |
| 2025-07-17 | 5.76 | 6.01 | 5.71 | 5.95 | 5.95 | qfq | 36,691,700 | 216,893,527 | 3.30% |
| 2025-07-16 | 5.60 | 5.84 | 5.55 | 5.76 | 5.76 | qfq | 28,452,814 | 163,447,520 | 3.23% |
| 2025-07-15 | 5.74 | 5.75 | 5.45 | 5.58 | 5.58 | qfq | 20,341,200 | 112,832,866 | -2.79% |
| 2025-07-14 | 5.64 | 5.74 | 5.63 | 5.74 | 5.74 | qfq | 15,144,390 | 86,444,432 | 1.77% |
| 2025-07-11 | 5.62 | 5.68 | 5.56 | 5.64 | 5.64 | qfq | 14,325,790 | 80,696,800 | 0.53% |
| 2025-07-10 | 5.56 | 5.65 | 5.53 | 5.61 | 5.61 | qfq | 13,410,000 | 75,158,405 | 0.90% |
| 2025-07-09 | 5.59 | 5.61 | 5.53 | 5.56 | 5.56 | qfq | 12,101,559 | 67,350,797 | -0.71% |
| 2025-07-08 | 5.55 | 5.66 | 5.51 | 5.60 | 5.60 | qfq | 15,937,600 | 89,058,443 | 0.90% |
| 2025-07-07 | 5.52 | 5.60 | 5.49 | 5.55 | 5.55 | qfq | 16,002,200 | 88,804,820 | 0.00% |
| 2025-07-04 | 5.58 | 5.72 | 5.50 | 5.55 | 5.55 | qfq | 23,706,600 | 132,667,491 | -0.54% |
| 2025-07-03 | 5.47 | 5.59 | 5.46 | 5.58 | 5.58 | qfq | 18,482,200 | 102,247,944 | 1.64% |
| 2025-07-02 | 5.47 | 5.54 | 5.44 | 5.49 | 5.49 | qfq | 16,712,100 | 91,655,325 | 0.18% |
| 2025-07-01 | 5.43 | 5.54 | 5.42 | 5.48 | 5.48 | qfq | 21,436,900 | 117,355,649 | 0.92% |
| 2025-06-30 | 5.40 | 5.49 | 5.32 | 5.43 | 5.43 | qfq | 17,674,400 | 95,859,481 | 1.50% |
| 2025-06-27 | 5.33 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 14,527,800 | 77,563,365 | 0.38% |
| 2025-06-26 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | qfq | 18,921,100 | 100,134,859 | 0.95% |
| 2025-06-25 | 5.33 | 5.37 | 5.22 | 5.28 | 5.28 | qfq | 14,885,100 | 78,580,354 | 0.00% |
| 2025-06-24 | 5.16 | 5.31 | 5.15 | 5.28 | 5.28 | qfq | 11,154,103 | 58,687,492 | 2.52% |
| 2025-06-23 | 5.01 | 5.16 | 4.98 | 5.15 | 5.15 | qfq | 10,787,300 | 54,971,570 | 1.78% |
| 2025-06-20 | 5.06 | 5.11 | 5.02 | 5.06 | 5.06 | qfq | 12,130,400 | 61,513,482 | -0.20% |
| 2025-06-19 | 5.26 | 5.29 | 5.04 | 5.07 | 5.07 | qfq | 20,880,900 | 106,854,146 | -3.61% |
| 2025-06-18 | 5.27 | 5.55 | 5.20 | 5.26 | 5.26 | qfq | 34,107,700 | 181,724,324 | -0.57% |
| 2025-06-17 | 5.34 | 5.45 | 5.23 | 5.29 | 5.29 | qfq | 17,718,500 | 94,474,928 | 0.00% |
| 2025-06-16 | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | qfq | 15,823,000 | 83,520,955 | 1.15% |
| 2025-06-13 | 5.36 | 5.40 | 5.21 | 5.23 | 5.23 | qfq | 17,180,800 | 90,580,018 | -3.33% |
| 2025-06-12 | 5.42 | 5.44 | 5.35 | 5.41 | 5.41 | qfq | 15,218,300 | 82,125,742 | 0.37% |
| 2025-06-11 | 5.44 | 5.49 | 5.37 | 5.39 | 5.39 | qfq | 21,438,700 | 116,139,472 | -0.92% |
| 2025-06-10 | 5.40 | 5.60 | 5.36 | 5.44 | 5.44 | qfq | 35,016,604 | 190,861,971 | 0.18% |
| 2025-06-09 | 5.34 | 5.46 | 5.30 | 5.43 | 5.43 | qfq | 31,412,754 | 170,085,415 | 2.07% |
| 2025-06-06 | 5.28 | 5.55 | 5.27 | 5.32 | 5.32 | qfq | 38,189,600 | 205,134,633 | 0.57% |
| 2025-06-05 | 5.35 | 5.38 | 5.20 | 5.29 | 5.29 | qfq | 23,061,404 | 121,594,761 | -0.56% |
| 2025-06-04 | 5.45 | 5.46 | 5.24 | 5.32 | 5.32 | qfq | 37,517,300 | 199,449,777 | 0.38% |
| 2025-06-03 | 5.08 | 5.33 | 5.08 | 5.30 | 5.30 | qfq | 26,169,403 | 137,627,819 | 3.11% |
| 2025-05-30 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 18,253,500 | 94,747,699 | -0.96% |
| 2025-05-29 | 5.05 | 5.22 | 5.03 | 5.19 | 5.19 | qfq | 18,792,200 | 97,241,256 | 2.57% |
| 2025-05-28 | 5.11 | 5.18 | 4.99 | 5.06 | 5.06 | qfq | 12,416,400 | 62,728,931 | -0.98% |
| 2025-05-27 | 5.14 | 5.14 | 5.02 | 5.11 | 5.11 | qfq | 16,737,950 | 85,421,200 | 1.39% |
| 2025-05-26 | 5.03 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 14,018,000 | 70,711,675 | -0.79% |
| 2025-05-23 | 5.10 | 5.22 | 5.07 | 5.08 | 5.08 | qfq | 17,098,901 | 88,138,241 | -0.39% |
| 2025-05-22 | 5.18 | 5.25 | 5.07 | 5.10 | 5.10 | qfq | 19,384,700 | 99,698,151 | -2.67% |
| 2025-05-21 | 5.20 | 5.28 | 5.14 | 5.24 | 5.24 | qfq | 25,924,575 | 134,760,636 | 0.96% |
| 2025-05-20 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | qfq | 20,938,506 | 107,918,675 | 2.77% |
| 2025-05-19 | 5.01 | 5.08 | 4.94 | 5.05 | 5.05 | qfq | 17,638,702 | 88,308,042 | 0.80% |
| 2025-05-16 | 4.90 | 5.02 | 4.88 | 5.01 | 5.01 | qfq | 21,530,550 | 107,133,814 | 2.04% |
| 2025-05-15 | 4.84 | 4.98 | 4.80 | 4.91 | 4.91 | qfq | 18,041,012 | 88,288,679 | 1.03% |
| 2025-05-14 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 10,698,250 | 51,863,032 | -0.21% |
| 2025-05-13 | 4.92 | 4.94 | 4.84 | 4.87 | 4.87 | qfq | 13,198,550 | 64,577,282 | -0.20% |
| 2025-05-12 | 4.85 | 4.89 | 4.79 | 4.88 | 4.88 | qfq | 12,323,750 | 59,713,775 | 0.62% |
| 2025-05-09 | 4.91 | 4.93 | 4.83 | 4.85 | 4.85 | qfq | 11,575,700 | 56,289,213 | -1.02% |
| 2025-05-08 | 4.77 | 4.91 | 4.77 | 4.90 | 4.90 | qfq | 15,072,222 | 73,501,778 | 2.08% |
| 2025-05-07 | 4.83 | 4.87 | 4.76 | 4.80 | 4.80 | qfq | 16,091,000 | 77,326,611 | 0.21% |
| 2025-05-06 | 4.70 | 4.79 | 4.67 | 4.79 | 4.79 | qfq | 14,653,702 | 69,711,689 | 3.01% |
| 2025-04-30 | 4.59 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 12,234,700 | 57,120,457 | 1.31% |
| 2025-04-29 | 4.48 | 4.69 | 4.48 | 4.59 | 4.59 | qfq | 18,811,041 | 86,692,325 | 3.61% |
| 2025-04-28 | 4.60 | 4.61 | 4.40 | 4.43 | 4.43 | qfq | 19,909,172 | 88,784,925 | -4.11% |
| 2025-04-25 | 4.67 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 12,944,700 | 60,103,634 | -0.65% |
| 2025-04-24 | 4.65 | 4.77 | 4.60 | 4.65 | 4.65 | qfq | 14,972,408 | 70,069,814 | -0.85% |
| 2025-04-23 | 4.72 | 4.81 | 4.67 | 4.69 | 4.69 | qfq | 16,636,500 | 78,642,386 | -1.05% |
| 2025-04-22 | 4.81 | 4.82 | 4.69 | 4.74 | 4.74 | qfq | 19,319,785 | 91,582,113 | -0.63% |
| 2025-04-21 | 4.62 | 4.78 | 4.55 | 4.77 | 4.77 | qfq | 23,491,112 | 110,555,183 | 2.36% |
| 2025-04-18 | 4.79 | 5.10 | 4.65 | 4.66 | 4.66 | qfq | 36,191,200 | 172,965,647 | -2.10% |
| 2025-04-17 | 4.78 | 4.85 | 4.73 | 4.76 | 4.76 | qfq | 21,347,100 | 102,090,075 | -0.21% |
| 2025-04-16 | 4.87 | 4.93 | 4.66 | 4.77 | 4.77 | qfq | 31,896,412 | 152,738,783 | -3.25% |
| 2025-04-15 | 5.22 | 5.25 | 4.93 | 4.93 | 4.93 | qfq | 68,831,200 | 345,295,640 | -5.56% |
| 2025-04-14 | 4.70 | 5.58 | 4.70 | 5.22 | 5.22 | qfq | 92,606,033 | 491,801,572 | 12.26% |
| 2025-04-11 | 4.64 | 4.77 | 4.60 | 4.65 | 4.65 | qfq | 20,256,300 | 94,571,748 | -1.27% |
| 2025-04-10 | 4.50 | 4.80 | 4.50 | 4.71 | 4.71 | qfq | 32,347,505 | 150,586,179 | 6.32% |
| 2025-04-09 | 4.26 | 4.49 | 3.98 | 4.43 | 4.43 | qfq | 27,912,300 | 118,202,217 | 1.61% |
| 2025-04-08 | 4.30 | 4.45 | 4.26 | 4.36 | 4.36 | qfq | 18,783,800 | 81,642,323 | 3.32% |
| 2025-04-07 | 4.86 | 4.94 | 4.13 | 4.22 | 4.22 | qfq | 28,950,012 | 129,632,306 | -18.22% |
| 2025-04-03 | 5.10 | 5.24 | 5.05 | 5.16 | 5.16 | qfq | 16,473,705 | 85,121,910 | 0.78% |
| 2025-04-02 | 5.12 | 5.19 | 5.05 | 5.12 | 5.12 | qfq | 16,042,700 | 82,084,990 | 0.00% |
| 2025-04-01 | 4.87 | 5.24 | 4.87 | 5.12 | 5.12 | qfq | 30,112,800 | 153,791,010 | 5.35% |
| 2025-03-31 | 4.98 | 5.01 | 4.81 | 4.86 | 4.86 | qfq | 17,637,212 | 86,365,414 | -2.99% |
| 2025-03-28 | 5.18 | 5.25 | 5.01 | 5.01 | 5.01 | qfq | 20,318,300 | 104,444,425 | -3.84% |
| 2025-03-27 | 5.10 | 5.21 | 4.96 | 5.21 | 5.21 | qfq | 24,552,500 | 125,285,530 | 1.96% |
| 2025-03-26 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | qfq | 17,356,500 | 88,989,485 | -0.58% |
| 2025-03-25 | 5.07 | 5.15 | 4.97 | 5.14 | 5.14 | qfq | 24,113,900 | 122,252,887 | 1.58% |
| 2025-03-24 | 5.23 | 5.26 | 4.95 | 5.06 | 5.06 | qfq | 25,395,700 | 129,222,187 | -2.69% |
| 2025-03-21 | 5.34 | 5.40 | 5.16 | 5.20 | 5.20 | qfq | 28,655,300 | 150,619,680 | -0.76% |
| 2025-03-20 | 5.36 | 5.40 | 5.23 | 5.24 | 5.24 | qfq | 26,668,658 | 140,806,732 | -1.13% |
| 2025-03-19 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | qfq | 31,144,587 | 165,285,905 | -1.30% |
| 2025-03-18 | 5.50 | 5.56 | 5.31 | 5.37 | 5.37 | qfq | 42,468,150 | 228,403,210 | -2.01% |
| 2025-03-17 | 5.60 | 5.72 | 5.41 | 5.48 | 5.48 | qfq | 83,051,671 | 458,797,713 | -5.84% |
| 2025-03-14 | 4.87 | 5.82 | 4.87 | 5.82 | 5.82 | qfq | 88,848,497 | 480,221,985 | 20.00% |
| 2025-03-13 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | qfq | 11,688,700 | 56,916,175 | -1.02% |
| 2025-03-12 | 4.92 | 4.97 | 4.89 | 4.90 | 4.90 | qfq | 9,467,200 | 46,526,964 | 0.00% |
| 2025-03-11 | 4.86 | 4.91 | 4.80 | 4.90 | 4.90 | qfq | 9,394,500 | 45,632,936 | 0.00% |
| 2025-03-10 | 4.84 | 4.99 | 4.84 | 4.90 | 4.90 | qfq | 11,529,400 | 56,554,064 | 1.45% |
| 2025-03-07 | 4.95 | 4.97 | 4.80 | 4.83 | 4.83 | qfq | 14,618,090 | 71,117,002 | -2.62% |
| 2025-03-06 | 4.93 | 4.98 | 4.88 | 4.96 | 4.96 | qfq | 12,834,150 | 63,496,217 | 1.43% |
| 2025-03-05 | 4.98 | 4.99 | 4.84 | 4.89 | 4.89 | qfq | 13,694,564 | 66,876,782 | -1.61% |
| 2025-03-04 | 4.86 | 5.01 | 4.85 | 4.97 | 4.97 | qfq | 13,225,400 | 65,369,391 | 1.02% |
| 2025-03-03 | 4.99 | 5.08 | 4.89 | 4.92 | 4.92 | qfq | 22,045,762 | 110,019,214 | -1.40% |
| 2025-02-28 | 5.04 | 5.13 | 4.96 | 4.99 | 4.99 | qfq | 27,203,600 | 136,764,253 | -1.38% |
| 2025-02-27 | 4.97 | 5.18 | 4.95 | 5.06 | 5.06 | qfq | 31,351,690 | 158,758,823 | 1.81% |
| 2025-02-26 | 4.92 | 4.98 | 4.91 | 4.97 | 4.97 | qfq | 10,084,650 | 49,881,489 | 1.02% |
| 2025-02-25 | 4.92 | 5.04 | 4.86 | 4.92 | 4.92 | qfq | 10,756,984 | 53,015,444 | -0.40% |
| 2025-02-24 | 4.87 | 5.06 | 4.81 | 4.94 | 4.94 | qfq | 15,243,100 | 75,001,919 | 1.44% |
| 2025-02-21 | 4.96 | 4.97 | 4.79 | 4.87 | 4.87 | qfq | 12,623,017 | 61,238,061 | -0.61% |
| 2025-02-20 | 4.85 | 5.02 | 4.85 | 4.90 | 4.90 | qfq | 11,768,850 | 58,171,639 | 0.82% |
| 2025-02-19 | 4.82 | 4.88 | 4.77 | 4.86 | 4.86 | qfq | 9,250,412 | 44,789,216 | 0.83% |
| 2025-02-18 | 5.04 | 5.05 | 4.77 | 4.82 | 4.82 | qfq | 13,864,800 | 68,081,732 | -4.37% |
| 2025-02-17 | 4.93 | 5.13 | 4.93 | 5.04 | 5.04 | qfq | 14,570,750 | 73,640,286 | 1.82% |
| 2025-02-14 | 4.91 | 5.05 | 4.89 | 4.95 | 4.95 | qfq | 14,135,550 | 70,386,595 | 0.81% |
| 2025-02-13 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 12,300,000 | 60,408,128 | -0.20% |
| 2025-02-12 | 4.91 | 4.95 | 4.86 | 4.92 | 4.92 | qfq | 9,851,450 | 48,285,245 | 0.20% |
| 2025-02-11 | 5.02 | 5.04 | 4.87 | 4.91 | 4.91 | qfq | 12,688,850 | 62,359,823 | -1.80% |
| 2025-02-10 | 4.88 | 5.01 | 4.85 | 5.00 | 5.00 | qfq | 17,298,650 | 85,352,662 | 3.52% |
| 2025-02-07 | 4.69 | 4.89 | 4.68 | 4.83 | 4.83 | qfq | 18,106,950 | 87,211,959 | 2.77% |
| 2025-02-06 | 4.74 | 4.74 | 4.55 | 4.70 | 4.70 | qfq | 15,032,550 | 69,435,358 | 0.86% |
| 2025-02-05 | 4.58 | 4.66 | 4.53 | 4.66 | 4.66 | qfq | 10,941,300 | 50,565,535 | 3.56% |
| 2025-01-27 | 4.58 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 10,874,500 | 49,556,115 | -0.44% |
| 2025-01-24 | 4.58 | 4.59 | 4.45 | 4.52 | 4.52 | qfq | 12,398,500 | 55,809,882 | -1.09% |
| 2025-01-23 | 4.62 | 4.72 | 4.57 | 4.57 | 4.57 | qfq | 10,553,000 | 49,142,359 | 0.22% |
| 2025-01-22 | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 7,502,000 | 34,349,759 | -1.94% |
| 2025-01-21 | 4.80 | 4.84 | 4.62 | 4.65 | 4.65 | qfq | 11,297,900 | 52,941,215 | -2.92% |
| 2025-01-20 | 4.74 | 4.82 | 4.67 | 4.79 | 4.79 | qfq | 10,869,400 | 51,943,598 | 1.91% |
| 2025-01-17 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | qfq | 9,647,503 | 45,619,456 | -1.67% |
| 2025-01-16 | 4.78 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 9,825,800 | 47,036,354 | 0.84% |
| 2025-01-15 | 4.80 | 4.82 | 4.70 | 4.74 | 4.74 | qfq | 10,596,900 | 50,378,556 | -0.84% |
| 2025-01-14 | 4.60 | 4.79 | 4.56 | 4.78 | 4.78 | qfq | 14,141,000 | 66,479,423 | 5.52% |
| 2025-01-13 | 4.48 | 4.57 | 4.30 | 4.53 | 4.53 | qfq | 11,955,194 | 53,592,902 | 0.00% |
| 2025-01-10 | 4.73 | 4.78 | 4.52 | 4.53 | 4.53 | qfq | 13,865,700 | 64,291,160 | -4.23% |
| 2025-01-09 | 4.72 | 4.84 | 4.66 | 4.73 | 4.73 | qfq | 14,898,787 | 70,854,929 | -1.25% |
| 2025-01-08 | 4.75 | 4.91 | 4.62 | 4.79 | 4.79 | qfq | 22,363,040 | 106,891,426 | 0.84% |
| 2025-01-07 | 4.79 | 4.82 | 4.60 | 4.75 | 4.75 | qfq | 23,769,347 | 111,456,948 | -1.86% |
| 2025-01-06 | 4.63 | 4.97 | 4.50 | 4.84 | 4.84 | qfq | 30,115,116 | 144,209,472 | 4.99% |
| 2025-01-03 | 4.89 | 4.92 | 4.57 | 4.61 | 4.61 | qfq | 19,154,719 | 90,257,700 | -4.75% |
| 2025-01-02 | 4.89 | 5.05 | 4.79 | 4.84 | 4.84 | qfq | 17,040,519 | 84,070,343 | -1.22% |
| 2024-12-31 | 4.99 | 5.10 | 4.89 | 4.90 | 4.90 | qfq | 15,204,000 | 76,007,883 | -2.00% |
| 2024-12-30 | 5.10 | 5.15 | 4.93 | 5.00 | 5.00 | qfq | 17,385,400 | 86,878,453 | -2.91% |
| 2024-12-27 | 4.95 | 5.25 | 4.92 | 5.15 | 5.15 | qfq | 20,536,719 | 105,543,046 | 4.46% |
| 2024-12-26 | 4.90 | 5.00 | 4.90 | 4.93 | 4.93 | qfq | 11,244,000 | 55,551,779 | 0.20% |
| 2024-12-25 | 5.14 | 5.16 | 4.84 | 4.92 | 4.92 | qfq | 16,732,600 | 82,649,956 | -3.53% |
| 2024-12-24 | 5.20 | 5.22 | 5.02 | 5.10 | 5.10 | qfq | 15,898,500 | 81,200,139 | -0.78% |
| 2024-12-23 | 5.55 | 5.60 | 5.13 | 5.14 | 5.14 | qfq | 26,900,869 | 142,210,616 | -8.21% |
| 2024-12-20 | 5.55 | 5.70 | 5.48 | 5.60 | 5.60 | qfq | 16,683,900 | 93,172,253 | 1.82% |
| 2024-12-19 | 5.45 | 5.58 | 5.39 | 5.50 | 5.50 | qfq | 16,780,519 | 91,931,462 | -0.90% |
| 2024-12-18 | 5.75 | 5.77 | 5.43 | 5.55 | 5.55 | qfq | 21,544,000 | 120,025,566 | -1.77% |
| 2024-12-17 | 6.00 | 6.05 | 5.62 | 5.65 | 5.65 | qfq | 30,500,244 | 175,438,857 | -6.61% |
| 2024-12-16 | 6.10 | 6.23 | 6.00 | 6.05 | 6.05 | qfq | 29,675,350 | 180,680,539 | -0.49% |
| 2024-12-13 | 6.17 | 6.37 | 6.05 | 6.08 | 6.08 | qfq | 41,811,650 | 258,182,869 | -1.94% |
| 2024-12-12 | 6.04 | 6.26 | 5.99 | 6.20 | 6.20 | qfq | 42,473,200 | 261,614,651 | 1.81% |
| 2024-12-11 | 5.90 | 6.13 | 5.86 | 6.09 | 6.09 | qfq | 37,260,231 | 223,763,626 | 3.22% |
| 2024-12-10 | 6.13 | 6.15 | 5.88 | 5.90 | 5.90 | qfq | 38,530,420 | 230,981,426 | -0.67% |
| 2024-12-09 | 5.95 | 6.11 | 5.87 | 5.94 | 5.94 | qfq | 42,524,934 | 254,103,742 | -0.67% |
| 2024-12-06 | 5.77 | 6.02 | 5.64 | 5.98 | 5.98 | qfq | 61,144,491 | 356,415,880 | 2.75% |
| 2024-12-05 | 5.68 | 6.11 | 5.67 | 5.82 | 5.82 | qfq | 60,520,948 | 354,201,159 | 1.22% |
| 2024-12-04 | 5.90 | 6.15 | 5.70 | 5.75 | 5.75 | qfq | 86,644,784 | 512,673,162 | -11.54% |
| 2024-12-03 | 7.11 | 7.30 | 6.23 | 6.50 | 6.50 | qfq | 147,777,733 | 1,002,986,292 | 0.62% |
| 2024-12-02 | 5.86 | 6.46 | 5.80 | 6.46 | 6.46 | qfq | 53,559,281 | 339,104,182 | 20.07% |
| 2024-11-29 | 5.41 | 5.50 | 5.25 | 5.38 | 5.38 | qfq | 30,714,737 | 164,240,585 | -0.74% |
| 2024-11-28 | 5.19 | 5.76 | 5.19 | 5.42 | 5.42 | qfq | 46,603,715 | 254,124,358 | 4.03% |
| 2024-11-27 | 5.13 | 5.23 | 4.96 | 5.21 | 5.21 | qfq | 15,503,300 | 78,975,788 | 0.58% |
| 2024-11-26 | 5.10 | 5.27 | 5.09 | 5.18 | 5.18 | qfq | 16,488,187 | 85,452,868 | 1.57% |
| 2024-11-25 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | qfq | 11,785,487 | 59,362,979 | 2.20% |
| 2024-11-22 | 5.15 | 5.20 | 4.95 | 4.99 | 4.99 | qfq | 13,412,400 | 68,422,288 | -3.85% |
| 2024-11-21 | 5.17 | 5.23 | 5.10 | 5.19 | 5.19 | qfq | 11,766,602 | 60,810,083 | 0.39% |
| 2024-11-20 | 5.00 | 5.20 | 4.99 | 5.17 | 5.17 | qfq | 13,936,550 | 71,277,669 | 2.99% |
| 2024-11-19 | 4.91 | 5.02 | 4.86 | 5.02 | 5.02 | qfq | 14,767,012 | 72,883,837 | 2.24% |
| 2024-11-18 | 5.03 | 5.15 | 4.88 | 4.91 | 4.91 | qfq | 16,240,952 | 80,924,447 | -2.39% |
| 2024-11-15 | 5.15 | 5.23 | 5.02 | 5.03 | 5.03 | qfq | 15,734,075 | 80,926,263 | -2.52% |
| 2024-11-14 | 5.36 | 5.36 | 5.13 | 5.16 | 5.16 | qfq | 13,712,423 | 71,668,315 | -3.73% |
| 2024-11-13 | 5.40 | 5.52 | 5.23 | 5.36 | 5.36 | qfq | 19,590,485 | 104,908,917 | -1.83% |
| 2024-11-12 | 5.49 | 5.66 | 5.41 | 5.46 | 5.46 | qfq | 27,059,126 | 150,527,598 | -0.55% |
| 2024-11-11 | 5.43 | 5.51 | 5.34 | 5.49 | 5.49 | qfq | 22,267,566 | 120,881,222 | 0.18% |
| 2024-11-08 | 5.76 | 5.82 | 5.46 | 5.48 | 5.48 | qfq | 31,721,303 | 177,130,951 | -3.01% |
| 2024-11-07 | 5.42 | 5.70 | 5.34 | 5.65 | 5.65 | qfq | 39,252,700 | 218,400,851 | 3.86% |
| 2024-11-06 | 5.29 | 5.58 | 5.20 | 5.44 | 5.44 | qfq | 45,394,177 | 246,494,060 | 0.93% |
| 2024-11-05 | 4.98 | 5.58 | 4.95 | 5.39 | 5.39 | qfq | 49,126,623 | 262,510,025 | 8.45% |
| 2024-11-04 | 4.93 | 5.01 | 4.89 | 4.97 | 4.97 | qfq | 11,513,590 | 57,137,345 | 1.64% |
| 2024-11-01 | 5.17 | 5.20 | 4.88 | 4.89 | 4.89 | qfq | 19,157,900 | 95,825,034 | -5.05% |
| 2024-10-31 | 5.05 | 5.22 | 5.03 | 5.15 | 5.15 | qfq | 19,365,390 | 99,728,806 | 1.78% |
| 2024-10-30 | 5.05 | 5.14 | 4.98 | 5.06 | 5.06 | qfq | 25,691,113 | 130,066,060 | -1.94% |
| 2024-10-29 | 5.65 | 5.73 | 5.14 | 5.16 | 5.16 | qfq | 43,510,140 | 233,237,403 | -4.27% |
| 2024-10-28 | 5.12 | 5.42 | 5.09 | 5.39 | 5.39 | qfq | 29,603,292 | 156,042,337 | 4.66% |
| 2024-10-25 | 5.00 | 5.22 | 4.97 | 5.15 | 5.15 | qfq | 25,140,543 | 127,826,002 | 3.00% |
| 2024-10-24 | 5.02 | 5.13 | 4.99 | 5.00 | 5.00 | qfq | 18,391,033 | 92,849,442 | -0.40% |
| 2024-10-23 | 5.00 | 5.10 | 4.93 | 5.02 | 5.02 | qfq | 23,650,042 | 118,385,913 | -0.59% |
| 2024-10-22 | 4.88 | 5.07 | 4.86 | 5.05 | 5.05 | qfq | 26,800,407 | 134,175,910 | 2.85% |
| 2024-10-21 | 4.86 | 4.94 | 4.73 | 4.91 | 4.91 | qfq | 24,880,302 | 120,372,077 | 0.82% |
| 2024-10-18 | 4.65 | 4.96 | 4.64 | 4.87 | 4.87 | qfq | 27,750,713 | 134,423,987 | 4.06% |
| 2024-10-17 | 4.64 | 4.79 | 4.62 | 4.68 | 4.68 | qfq | 18,962,202 | 89,428,729 | 1.30% |
| 2024-10-16 | 4.50 | 4.67 | 4.45 | 4.62 | 4.62 | qfq | 15,217,800 | 70,100,814 | 0.00% |
| 2024-10-15 | 4.69 | 4.82 | 4.57 | 4.62 | 4.62 | qfq | 21,805,827 | 102,035,443 | -2.12% |
| 2024-10-14 | 4.56 | 4.72 | 4.47 | 4.72 | 4.72 | qfq | 23,682,925 | 109,102,955 | 1.94% |
| 2024-10-11 | 4.82 | 4.99 | 4.57 | 4.63 | 4.63 | qfq | 23,287,600 | 110,837,107 | -4.34% |
| 2024-10-10 | 4.89 | 5.03 | 4.76 | 4.84 | 4.84 | qfq | 27,377,651 | 134,339,582 | 2.11% |
| 2024-10-09 | 5.31 | 5.32 | 4.72 | 4.74 | 4.74 | qfq | 36,348,600 | 183,100,196 | -14.90% |
| 2024-10-08 | 5.88 | 5.88 | 5.10 | 5.57 | 5.57 | qfq | 52,864,648 | 286,870,470 | 12.75% |
| 2024-09-30 | 4.58 | 5.02 | 4.40 | 4.94 | 4.94 | qfq | 48,401,775 | 228,424,063 | 14.35% |
| 2024-09-27 | 4.19 | 4.39 | 4.10 | 4.32 | 4.32 | qfq | 35,968,583 | 152,537,279 | 5.88% |
| 2024-09-26 | 3.96 | 4.09 | 3.93 | 4.08 | 4.08 | qfq | 24,678,650 | 99,073,174 | 2.77% |
| 2024-09-25 | 3.89 | 4.05 | 3.87 | 3.97 | 3.97 | qfq | 29,556,700 | 117,372,487 | 2.58% |
| 2024-09-24 | 3.77 | 3.87 | 3.75 | 3.87 | 3.87 | qfq | 23,941,623 | 91,414,745 | 2.65% |
| 2024-09-23 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | qfq | 17,040,120 | 64,744,413 | -1.31% |
| 2024-09-20 | 3.88 | 3.92 | 3.78 | 3.82 | 3.82 | qfq | 25,316,423 | 96,756,911 | -2.55% |
| 2024-09-19 | 3.82 | 3.98 | 3.72 | 3.92 | 3.92 | qfq | 34,013,800 | 131,208,024 | 2.62% |
| 2024-09-18 | 4.06 | 4.16 | 3.78 | 3.82 | 3.82 | qfq | 54,059,290 | 210,687,849 | -10.33% |
| 2024-09-13 | 4.46 | 4.67 | 4.26 | 4.26 | 4.26 | qfq | 81,566,794 | 361,027,868 | -9.94% |
| 2024-09-12 | 4.15 | 4.73 | 4.03 | 4.73 | 4.73 | qfq | 86,923,948 | 397,766,024 | 20.05% |
| 2024-09-11 | 3.82 | 4.20 | 3.82 | 3.94 | 3.94 | qfq | 31,180,150 | 124,373,531 | 1.03% |
| 2024-09-10 | 4.05 | 4.22 | 3.77 | 3.90 | 3.90 | qfq | 40,279,625 | 158,689,235 | -2.26% |
| 2024-09-09 | 4.03 | 4.27 | 3.84 | 3.99 | 3.99 | qfq | 48,742,827 | 195,051,508 | -4.32% |
| 2024-09-06 | 4.28 | 4.50 | 4.06 | 4.17 | 4.17 | qfq | 64,164,224 | 278,093,162 | 11.20% |
| 2024-09-05 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 3,984,601 | 14,866,745 | 2.18% |
| 2024-09-04 | 3.68 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 3,995,600 | 14,798,841 | -1.08% |
| 2024-09-03 | 3.71 | 3.77 | 3.66 | 3.71 | 3.71 | qfq | 4,039,400 | 15,013,282 | -0.27% |
| 2024-09-02 | 3.75 | 3.82 | 3.71 | 3.72 | 3.72 | qfq | 4,208,200 | 15,853,738 | -1.06% |
| 2024-08-30 | 3.71 | 3.81 | 3.71 | 3.76 | 3.76 | qfq | 5,950,000 | 22,387,425 | 1.08% |
| 2024-08-29 | 3.70 | 3.75 | 3.63 | 3.72 | 3.72 | qfq | 5,783,000 | 21,424,677 | 0.54% |
| 2024-08-28 | 3.60 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 5,403,800 | 19,866,959 | 1.09% |
| 2024-08-27 | 3.61 | 3.74 | 3.59 | 3.66 | 3.66 | qfq | 5,878,000 | 21,578,029 | -1.08% |
| 2024-08-26 | 3.62 | 3.72 | 3.57 | 3.70 | 3.70 | qfq | 4,776,600 | 17,516,127 | 2.21% |
| 2024-08-23 | 3.68 | 3.68 | 3.59 | 3.62 | 3.62 | qfq | 5,494,800 | 19,905,019 | -1.36% |
| 2024-08-22 | 3.73 | 3.80 | 3.67 | 3.67 | 3.67 | qfq | 5,014,900 | 18,682,095 | -1.08% |
| 2024-08-21 | 3.78 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 5,499,702 | 20,611,295 | -1.85% |
| 2024-08-20 | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 8,281,900 | 31,441,365 | -1.82% |
| 2024-08-19 | 3.92 | 3.98 | 3.85 | 3.85 | 3.85 | qfq | 13,410,903 | 52,037,397 | -3.51% |
| 2024-08-16 | 3.88 | 4.14 | 3.82 | 3.99 | 3.99 | qfq | 20,715,200 | 82,620,177 | 2.84% |
| 2024-08-15 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 9,990,800 | 38,744,902 | 0.00% |
| 2024-08-14 | 3.87 | 3.92 | 3.82 | 3.88 | 3.88 | qfq | 9,751,800 | 37,718,855 | -1.02% |
| 2024-08-13 | 4.00 | 4.02 | 3.84 | 3.92 | 3.92 | qfq | 14,147,400 | 55,219,894 | -0.76% |
| 2024-08-12 | 3.76 | 4.00 | 3.76 | 3.95 | 3.95 | qfq | 18,756,750 | 73,736,397 | 3.67% |
| 2024-08-09 | 3.91 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 10,902,000 | 41,911,864 | -2.56% |
| 2024-08-08 | 3.79 | 3.99 | 3.78 | 3.91 | 3.91 | qfq | 16,803,800 | 65,665,092 | 2.89% |
| 2024-08-07 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 10,688,500 | 40,734,381 | -1.30% |
| 2024-08-06 | 3.75 | 3.85 | 3.69 | 3.85 | 3.85 | qfq | 13,262,800 | 50,329,843 | 5.19% |
| 2024-08-05 | 3.75 | 3.82 | 3.66 | 3.66 | 3.66 | qfq | 9,617,300 | 35,979,601 | -2.40% |
| 2024-08-02 | 3.69 | 3.87 | 3.67 | 3.75 | 3.75 | qfq | 16,265,300 | 61,648,777 | 1.90% |
| 2024-08-01 | 3.66 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 9,835,901 | 36,494,684 | 0.82% |
| 2024-07-31 | 3.54 | 3.66 | 3.52 | 3.65 | 3.65 | qfq | 7,407,300 | 26,794,703 | 3.11% |
| 2024-07-30 | 3.49 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 4,167,900 | 14,698,571 | 1.43% |
| 2024-07-29 | 3.49 | 3.52 | 3.42 | 3.49 | 3.49 | qfq | 3,104,800 | 10,797,432 | 0.58% |
| 2024-07-26 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 3,308,600 | 11,440,999 | 1.46% |
| 2024-07-25 | 3.38 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 3,878,400 | 13,239,110 | 0.59% |
| 2024-07-24 | 3.45 | 3.49 | 3.36 | 3.40 | 3.40 | qfq | 5,203,502 | 17,725,431 | -2.30% |
| 2024-07-23 | 3.52 | 3.57 | 3.47 | 3.48 | 3.48 | qfq | 5,072,600 | 17,854,442 | -1.14% |
| 2024-07-22 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 5,565,272 | 19,481,032 | 1.44% |
| 2024-07-19 | 3.48 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 3,942,100 | 13,625,176 | -0.86% |
| 2024-07-18 | 3.47 | 3.50 | 3.36 | 3.50 | 3.50 | qfq | 5,108,000 | 17,569,402 | -0.28% |
| 2024-07-17 | 3.50 | 3.58 | 3.47 | 3.51 | 3.51 | qfq | 4,606,300 | 16,167,220 | 0.57% |
| 2024-07-16 | 3.53 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 3,584,400 | 12,536,380 | -0.85% |
| 2024-07-15 | 3.62 | 3.63 | 3.49 | 3.52 | 3.52 | qfq | 5,453,200 | 19,177,041 | -2.49% |
| 2024-07-12 | 3.59 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 7,442,775 | 27,162,968 | 0.56% |
| 2024-07-11 | 3.52 | 3.59 | 3.50 | 3.59 | 3.59 | qfq | 7,090,900 | 25,184,491 | 3.76% |
| 2024-07-10 | 3.50 | 3.54 | 3.43 | 3.46 | 3.46 | qfq | 5,935,872 | 20,657,015 | -2.26% |
| 2024-07-09 | 3.65 | 3.65 | 3.42 | 3.54 | 3.54 | qfq | 10,437,941 | 36,642,357 | -2.21% |
| 2024-07-08 | 3.70 | 3.75 | 3.59 | 3.62 | 3.62 | qfq | 12,577,828 | 45,856,087 | -4.74% |
| 2024-07-05 | 3.53 | 3.91 | 3.50 | 3.80 | 3.80 | qfq | 19,946,889 | 74,568,314 | 6.15% |
| 2024-07-04 | 3.78 | 3.85 | 3.55 | 3.58 | 3.58 | qfq | 11,179,420 | 40,776,941 | -5.29% |
| 2024-07-03 | 3.71 | 4.11 | 3.67 | 3.78 | 3.78 | qfq | 14,315,644 | 54,868,544 | 2.16% |
| 2024-07-02 | 3.58 | 3.71 | 3.56 | 3.70 | 3.70 | qfq | 8,181,375 | 30,023,060 | 3.93% |
| 2024-07-01 | 3.51 | 3.58 | 3.47 | 3.56 | 3.56 | qfq | 4,501,200 | 15,882,883 | 1.42% |
| 2024-06-28 | 3.51 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 3,847,900 | 13,651,422 | -0.28% |
| 2024-06-27 | 3.59 | 3.64 | 3.52 | 3.52 | 3.52 | qfq | 4,058,003 | 14,496,555 | -1.95% |
| 2024-06-26 | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | qfq | 4,969,603 | 17,457,493 | 4.36% |
| 2024-06-25 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 4,095,200 | 14,176,689 | 0.29% |
| 2024-06-24 | 3.59 | 3.59 | 3.41 | 3.43 | 3.43 | qfq | 7,917,575 | 27,432,289 | -4.46% |
| 2024-06-21 | 3.55 | 3.64 | 3.50 | 3.59 | 3.59 | qfq | 4,031,750 | 14,436,812 | 0.84% |
| 2024-06-20 | 3.68 | 3.72 | 3.55 | 3.56 | 3.56 | qfq | 5,497,500 | 19,921,472 | -3.26% |
| 2024-06-19 | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 4,127,700 | 15,176,109 | 0.27% |
| 2024-06-18 | 3.62 | 3.70 | 3.60 | 3.67 | 3.67 | qfq | 4,951,815 | 18,127,548 | 1.38% |
| 2024-06-17 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 3,652,150 | 13,271,986 | -1.90% |
| 2024-06-14 | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 5,224,400 | 19,149,447 | 0.00% |
| 2024-06-13 | 3.79 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 6,230,400 | 23,166,439 | -2.12% |
| 2024-06-12 | 3.65 | 3.79 | 3.62 | 3.77 | 3.77 | qfq | 7,532,300 | 28,122,139 | 3.01% |
| 2024-06-11 | 3.68 | 3.69 | 3.57 | 3.66 | 3.66 | qfq | 5,674,300 | 20,564,064 | -0.27% |
| 2024-06-07 | 3.60 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 8,729,900 | 31,881,875 | 3.38% |
| 2024-06-06 | 3.80 | 3.82 | 3.51 | 3.55 | 3.55 | qfq | 13,873,100 | 50,014,288 | -6.08% |
| 2024-06-05 | 3.87 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 6,738,300 | 25,721,624 | -3.08% |
| 2024-06-04 | 3.94 | 3.99 | 3.84 | 3.90 | 3.90 | qfq | 6,202,300 | 24,068,936 | -1.27% |
| 2024-06-03 | 4.15 | 4.15 | 3.94 | 3.95 | 3.95 | qfq | 8,211,253 | 32,905,278 | -4.82% |
| 2024-05-31 | 4.11 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 4,565,900 | 18,912,722 | 1.22% |
| 2024-05-30 | 4.11 | 4.15 | 4.07 | 4.10 | 4.10 | qfq | 4,994,600 | 20,503,030 | -0.97% |
| 2024-05-29 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 5,061,800 | 21,001,813 | 0.98% |
| 2024-05-28 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 3,902,249 | 16,071,952 | -1.91% |
| 2024-05-27 | 4.22 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 8,319,799 | 34,374,066 | 0.48% |
| 2024-05-24 | 4.20 | 4.28 | 4.16 | 4.16 | 4.16 | qfq | 8,604,000 | 36,103,369 | -1.89% |
| 2024-05-23 | 4.31 | 4.33 | 4.20 | 4.24 | 4.24 | qfq | 7,855,150 | 33,374,196 | -2.53% |
| 2024-05-22 | 4.50 | 4.53 | 4.33 | 4.35 | 4.35 | qfq | 10,073,800 | 44,348,036 | 0.93% |
| 2024-05-21 | 4.39 | 4.39 | 4.24 | 4.31 | 4.31 | qfq | 9,175,500 | 39,359,902 | -0.92% |
| 2024-05-20 | 4.59 | 4.62 | 4.31 | 4.35 | 4.35 | qfq | 20,834,500 | 92,600,797 | -5.23% |
| 2024-05-17 | 4.57 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 7,079,200 | 32,376,916 | 0.44% |
| 2024-05-16 | 4.55 | 4.64 | 4.55 | 4.57 | 4.57 | qfq | 7,751,287 | 35,621,965 | -0.22% |
| 2024-05-15 | 4.64 | 4.65 | 4.48 | 4.58 | 4.58 | qfq | 12,190,250 | 55,900,471 | -3.58% |
| 2024-05-14 | 4.68 | 4.77 | 4.64 | 4.75 | 4.75 | qfq | 9,539,200 | 44,979,824 | 2.81% |
| 2024-05-13 | 4.74 | 4.81 | 4.61 | 4.62 | 4.62 | qfq | 13,443,251 | 62,973,522 | -4.15% |
| 2024-05-10 | 4.97 | 4.99 | 4.78 | 4.82 | 4.82 | qfq | 21,152,737 | 103,050,674 | -4.74% |
| 2024-05-09 | 4.83 | 5.30 | 4.82 | 5.06 | 5.06 | qfq | 34,275,501 | 175,748,587 | 3.05% |
| 2024-05-08 | 4.88 | 4.96 | 4.79 | 4.91 | 4.91 | qfq | 14,529,250 | 70,986,944 | 1.24% |
| 2024-05-07 | 4.79 | 4.85 | 4.74 | 4.85 | 4.85 | qfq | 7,112,231 | 34,204,770 | 1.46% |
| 2024-05-06 | 4.79 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 9,004,601 | 42,762,507 | 2.36% |
| 2024-04-30 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 7,878,500 | 36,642,973 | 0.00% |
| 2024-04-29 | 4.55 | 4.68 | 4.51 | 4.67 | 4.67 | qfq | 11,200,752 | 51,855,219 | -0.21% |
| 2024-04-26 | 4.61 | 4.70 | 4.54 | 4.68 | 4.68 | qfq | 5,861,100 | 27,195,935 | 1.08% |
| 2024-04-25 | 4.56 | 4.71 | 4.55 | 4.63 | 4.63 | qfq | 5,922,500 | 27,595,163 | 1.31% |
| 2024-04-24 | 4.49 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 5,457,900 | 24,766,006 | 2.47% |
| 2024-04-23 | 4.40 | 4.50 | 4.37 | 4.46 | 4.46 | qfq | 5,182,544 | 23,049,821 | 1.59% |
| 2024-04-22 | 4.40 | 4.46 | 4.28 | 4.39 | 4.39 | qfq | 4,323,300 | 18,967,702 | -0.23% |
| 2024-04-19 | 4.44 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 6,320,475 | 27,778,670 | -0.45% |
| 2024-04-18 | 4.48 | 4.51 | 4.38 | 4.42 | 4.42 | qfq | 6,310,452 | 28,034,401 | -1.78% |
| 2024-04-17 | 4.25 | 4.51 | 4.22 | 4.50 | 4.50 | qfq | 10,162,452 | 44,912,534 | 7.91% |
| 2024-04-16 | 4.57 | 4.57 | 4.16 | 4.17 | 4.17 | qfq | 12,470,450 | 53,289,353 | -9.15% |
| 2024-04-15 | 4.87 | 4.89 | 4.47 | 4.59 | 4.59 | qfq | 12,010,400 | 55,865,176 | -5.56% |
| 2024-04-12 | 4.93 | 4.96 | 4.86 | 4.86 | 4.86 | qfq | 5,166,400 | 25,299,214 | -1.42% |
| 2024-04-11 | 4.91 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 4,733,300 | 23,472,236 | -0.20% |
| 2024-04-10 | 5.12 | 5.12 | 4.90 | 4.94 | 4.94 | qfq | 7,045,900 | 35,129,495 | -2.95% |
| 2024-04-09 | 5.00 | 5.10 | 4.94 | 5.09 | 5.09 | qfq | 7,237,644 | 36,411,532 | 2.21% |
| 2024-04-08 | 5.18 | 5.20 | 4.98 | 4.98 | 4.98 | qfq | 8,695,844 | 43,965,430 | -4.23% |
| 2024-04-03 | 5.21 | 5.26 | 5.15 | 5.20 | 5.20 | qfq | 7,826,750 | 40,699,119 | -0.38% |
| 2024-04-02 | 5.23 | 5.27 | 5.17 | 5.22 | 5.22 | qfq | 8,289,450 | 43,281,697 | 0.00% |
| 2024-04-01 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | qfq | 8,704,650 | 44,978,523 | 2.76% |
| 2024-03-29 | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | qfq | 6,817,052 | 34,380,142 | 1.40% |
| 2024-03-28 | 4.88 | 5.05 | 4.85 | 5.01 | 5.01 | qfq | 8,032,600 | 40,071,447 | 2.66% |
| 2024-03-27 | 5.00 | 5.05 | 4.88 | 4.88 | 4.88 | qfq | 8,267,002 | 41,233,223 | -2.59% |
| 2024-03-26 | 5.03 | 5.08 | 4.94 | 5.01 | 5.01 | qfq | 6,890,515 | 34,508,790 | 0.00% |
| 2024-03-25 | 5.15 | 5.19 | 5.00 | 5.01 | 5.01 | qfq | 7,392,573 | 37,628,712 | -3.47% |
| 2024-03-22 | 5.28 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 10,061,303 | 52,034,793 | -1.70% |
| 2024-03-21 | 5.29 | 5.32 | 5.22 | 5.28 | 5.28 | qfq | 9,102,151 | 47,975,217 | 0.19% |
| 2024-03-20 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | qfq | 9,804,600 | 51,355,961 | 1.35% |
| 2024-03-19 | 5.21 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 8,575,500 | 44,592,895 | 0.00% |
| 2024-03-18 | 5.16 | 5.20 | 5.13 | 5.20 | 5.20 | qfq | 9,850,450 | 50,936,710 | 1.36% |
| 2024-03-15 | 5.08 | 5.14 | 5.03 | 5.13 | 5.13 | qfq | 7,146,850 | 36,469,565 | 0.79% |
| 2024-03-14 | 5.13 | 5.24 | 5.01 | 5.09 | 5.09 | qfq | 11,018,896 | 56,576,813 | 0.20% |
| 2024-03-13 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | qfq | 10,523,800 | 53,378,084 | -0.78% |
| 2024-03-12 | 5.00 | 5.13 | 4.98 | 5.12 | 5.12 | qfq | 15,073,650 | 76,830,846 | 2.81% |
| 2024-03-11 | 4.92 | 4.98 | 4.86 | 4.98 | 4.98 | qfq | 8,632,580 | 42,511,926 | 1.84% |
| 2024-03-08 | 4.84 | 4.92 | 4.82 | 4.89 | 4.89 | qfq | 5,907,000 | 28,774,217 | 1.03% |
| 2024-03-07 | 4.91 | 4.96 | 4.84 | 4.84 | 4.84 | qfq | 10,101,634 | 49,507,724 | -1.43% |
| 2024-03-06 | 4.95 | 5.00 | 4.80 | 4.91 | 4.91 | qfq | 12,237,450 | 59,874,099 | -0.81% |
| 2024-03-05 | 5.08 | 5.15 | 4.92 | 4.95 | 4.95 | qfq | 25,866,246 | 129,772,465 | -6.43% |
| 2024-03-04 | 5.03 | 5.41 | 4.98 | 5.29 | 5.29 | qfq | 38,535,649 | 203,459,391 | 4.96% |
| 2024-03-01 | 4.88 | 5.05 | 4.83 | 5.04 | 5.04 | qfq | 13,241,301 | 65,663,999 | 3.49% |
| 2024-02-29 | 4.62 | 4.87 | 4.60 | 4.87 | 4.87 | qfq | 12,158,951 | 58,013,447 | 3.84% |
| 2024-02-28 | 5.04 | 5.20 | 4.67 | 4.69 | 4.69 | qfq | 20,917,712 | 104,405,081 | -7.86% |
| 2024-02-27 | 4.91 | 5.10 | 4.84 | 5.09 | 5.09 | qfq | 13,478,870 | 67,524,760 | 3.46% |
| 2024-02-26 | 4.83 | 5.03 | 4.81 | 4.92 | 4.92 | qfq | 14,214,162 | 69,768,657 | 1.65% |
| 2024-02-23 | 4.74 | 4.85 | 4.69 | 4.84 | 4.84 | qfq | 14,114,217 | 67,337,754 | 1.68% |
| 2024-02-22 | 4.65 | 4.79 | 4.64 | 4.76 | 4.76 | qfq | 11,023,700 | 52,013,656 | 1.71% |
| 2024-02-21 | 4.61 | 4.79 | 4.56 | 4.68 | 4.68 | qfq | 11,424,130 | 53,648,316 | 0.65% |
| 2024-02-20 | 4.52 | 4.77 | 4.44 | 4.65 | 4.65 | qfq | 10,618,875 | 49,356,414 | 1.97% |
| 2024-02-19 | 4.55 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 9,631,253 | 43,732,039 | 2.01% |
| 2024-02-08 | 4.12 | 4.50 | 4.12 | 4.47 | 4.47 | qfq | 12,589,811 | 54,543,297 | 8.50% |
| 2024-02-07 | 4.21 | 4.29 | 4.06 | 4.12 | 4.12 | qfq | 11,252,276 | 46,997,176 | -1.44% |
| 2024-02-06 | 3.95 | 4.28 | 3.75 | 4.18 | 4.18 | qfq | 13,066,434 | 52,536,278 | 5.03% |
| 2024-02-05 | 4.48 | 4.48 | 3.91 | 3.98 | 3.98 | qfq | 15,626,156 | 64,216,027 | -11.56% |
| 2024-02-02 | 4.70 | 4.80 | 4.27 | 4.50 | 4.50 | qfq | 13,775,600 | 62,938,586 | -4.46% |
| 2024-02-01 | 4.74 | 4.80 | 4.59 | 4.71 | 4.71 | qfq | 11,655,300 | 54,754,403 | -0.21% |
| 2024-01-31 | 4.95 | 5.04 | 4.70 | 4.72 | 4.72 | qfq | 15,151,900 | 73,914,742 | -3.28% |
| 2024-01-30 | 5.01 | 5.08 | 4.88 | 4.88 | 4.88 | qfq | 17,356,500 | 86,386,876 | -5.61% |
| 2024-01-29 | 5.44 | 5.56 | 5.15 | 5.17 | 5.17 | qfq | 39,863,200 | 212,645,844 | -9.77% |
| 2024-01-26 | 5.26 | 6.34 | 5.26 | 5.73 | 5.73 | qfq | 52,593,950 | 313,192,877 | 8.52% |
| 2024-01-25 | 5.12 | 5.29 | 5.07 | 5.28 | 5.28 | qfq | 7,359,950 | 38,302,644 | 3.33% |
| 2024-01-24 | 5.03 | 5.12 | 4.90 | 5.11 | 5.11 | qfq | 6,920,088 | 34,903,289 | 1.59% |
| 2024-01-23 | 5.00 | 5.09 | 4.80 | 5.03 | 5.03 | qfq | 7,836,900 | 38,963,797 | 0.40% |
| 2024-01-22 | 5.33 | 5.34 | 4.94 | 5.01 | 5.01 | qfq | 9,043,350 | 46,432,994 | -6.18% |
| 2024-01-19 | 5.43 | 5.48 | 5.33 | 5.34 | 5.34 | qfq | 4,868,000 | 26,264,793 | -2.02% |
| 2024-01-18 | 5.49 | 5.58 | 5.30 | 5.45 | 5.45 | qfq | 10,773,400 | 58,075,224 | -1.98% |
| 2024-01-17 | 5.72 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 6,628,800 | 37,429,263 | -2.97% |
| 2024-01-16 | 5.81 | 5.82 | 5.62 | 5.73 | 5.73 | qfq | 7,238,000 | 41,312,228 | -0.87% |
| 2024-01-15 | 5.75 | 5.85 | 5.73 | 5.78 | 5.78 | qfq | 7,371,900 | 42,696,640 | 0.52% |
| 2024-01-12 | 5.85 | 5.90 | 5.74 | 5.75 | 5.75 | qfq | 9,811,501 | 56,972,450 | -2.04% |
| 2024-01-11 | 5.71 | 5.87 | 5.53 | 5.87 | 5.87 | qfq | 15,447,700 | 88,991,520 | 0.51% |
| 2024-01-10 | 5.77 | 6.15 | 5.73 | 5.84 | 5.84 | qfq | 17,310,755 | 102,026,300 | 1.57% |
| 2024-01-09 | 5.70 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 5,024,500 | 28,842,456 | 1.23% |
| 2024-01-08 | 5.77 | 5.80 | 5.68 | 5.68 | 5.68 | qfq | 5,478,300 | 31,438,580 | -1.73% |
| 2024-01-05 | 5.85 | 5.94 | 5.74 | 5.78 | 5.78 | qfq | 7,194,800 | 42,052,173 | -1.87% |
| 2024-01-04 | 5.90 | 5.90 | 5.82 | 5.89 | 5.89 | qfq | 5,866,600 | 34,409,324 | -0.17% |
| 2024-01-03 | 5.85 | 6.04 | 5.84 | 5.90 | 5.90 | qfq | 10,253,000 | 60,835,283 | 0.34% |
| 2024-01-02 | 5.87 | 5.91 | 5.81 | 5.88 | 5.88 | qfq | 8,713,200 | 51,158,420 | 0.17% |
| 2023-12-29 | 5.77 | 5.89 | 5.76 | 5.87 | 5.87 | qfq | 8,101,100 | 47,304,429 | 1.56% |
| 2023-12-28 | 5.72 | 5.82 | 5.63 | 5.78 | 5.78 | qfq | 9,395,702 | 54,050,091 | 1.05% |
| 2023-12-27 | 5.66 | 5.76 | 5.63 | 5.72 | 5.72 | qfq | 6,501,500 | 36,947,112 | 0.88% |
| 2023-12-26 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | qfq | 8,526,200 | 48,565,394 | -1.39% |
| 2023-12-25 | 5.77 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 8,416,100 | 48,467,956 | -1.03% |
| 2023-12-22 | 5.89 | 5.93 | 5.80 | 5.81 | 5.81 | qfq | 9,751,700 | 56,926,637 | -1.36% |
| 2023-12-21 | 5.83 | 5.91 | 5.76 | 5.89 | 5.89 | qfq | 11,356,600 | 66,315,038 | 0.68% |
| 2023-12-20 | 5.85 | 5.98 | 5.85 | 5.85 | 5.85 | qfq | 9,844,000 | 58,066,000 | -1.68% |
| 2023-12-19 | 6.03 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 8,370,100 | 49,724,855 | -1.00% |
| 2023-12-18 | 6.10 | 6.14 | 5.99 | 6.01 | 6.01 | qfq | 12,227,200 | 74,161,349 | -1.64% |
| 2023-12-15 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | qfq | 15,355,702 | 94,637,348 | -2.55% |
| 2023-12-14 | 6.31 | 6.34 | 6.21 | 6.27 | 6.27 | qfq | 15,612,300 | 97,931,113 | -0.48% |
| 2023-12-13 | 6.20 | 6.41 | 6.17 | 6.30 | 6.30 | qfq | 22,846,800 | 144,692,430 | 1.61% |
| 2023-12-12 | 6.21 | 6.25 | 6.17 | 6.20 | 6.20 | qfq | 12,841,700 | 79,649,054 | -0.48% |
| 2023-12-11 | 6.21 | 6.25 | 6.10 | 6.23 | 6.23 | qfq | 12,037,800 | 74,716,895 | 0.32% |
| 2023-12-08 | 6.34 | 6.34 | 6.19 | 6.21 | 6.21 | qfq | 19,754,656 | 123,318,987 | -2.05% |
| 2023-12-07 | 6.48 | 6.51 | 6.32 | 6.34 | 6.34 | qfq | 21,490,899 | 137,302,644 | -2.61% |
| 2023-12-06 | 6.58 | 6.61 | 6.46 | 6.51 | 6.51 | qfq | 22,433,602 | 146,357,492 | -2.40% |
| 2023-12-05 | 6.72 | 6.82 | 6.62 | 6.67 | 6.67 | qfq | 20,983,058 | 140,556,534 | -1.33% |
| 2023-12-04 | 6.70 | 6.92 | 6.64 | 6.76 | 6.76 | qfq | 27,231,500 | 184,969,655 | 0.45% |
| 2023-12-01 | 6.63 | 6.95 | 6.58 | 6.73 | 6.73 | qfq | 31,427,706 | 213,472,814 | 1.05% |
| 2023-11-30 | 6.54 | 6.69 | 6.45 | 6.66 | 6.66 | qfq | 24,527,850 | 161,180,836 | 2.15% |
| 2023-11-29 | 6.62 | 6.66 | 6.49 | 6.52 | 6.52 | qfq | 19,328,150 | 126,511,887 | -2.25% |
| 2023-11-28 | 6.58 | 6.76 | 6.43 | 6.67 | 6.67 | qfq | 30,866,569 | 203,576,878 | -0.60% |
| 2023-11-27 | 7.16 | 7.20 | 6.68 | 6.71 | 6.71 | qfq | 53,371,137 | 365,523,293 | -4.96% |
| 2023-11-24 | 6.96 | 7.16 | 6.87 | 7.06 | 7.06 | qfq | 62,004,406 | 435,875,528 | 2.47% |
| 2023-11-23 | 6.82 | 7.10 | 6.81 | 6.89 | 6.89 | qfq | 60,474,625 | 417,595,769 | 3.30% |
| 2023-11-22 | 6.63 | 6.72 | 6.52 | 6.67 | 6.67 | qfq | 23,239,000 | 154,215,926 | 1.06% |
| 2023-11-21 | 6.58 | 6.71 | 6.55 | 6.60 | 6.60 | qfq | 20,169,800 | 133,543,760 | 0.30% |
| 2023-11-20 | 6.58 | 6.66 | 6.55 | 6.58 | 6.58 | qfq | 18,233,200 | 120,212,730 | 0.61% |
| 2023-11-17 | 6.48 | 6.57 | 6.42 | 6.54 | 6.54 | qfq | 18,934,200 | 123,021,039 | 0.77% |
| 2023-11-16 | 6.48 | 6.51 | 6.44 | 6.49 | 6.49 | qfq | 11,761,800 | 76,258,635 | -0.46% |
| 2023-11-15 | 6.54 | 6.57 | 6.46 | 6.52 | 6.52 | qfq | 19,589,984 | 127,508,710 | 0.15% |
| 2023-11-14 | 6.64 | 6.66 | 6.44 | 6.51 | 6.51 | qfq | 26,761,750 | 174,550,035 | -2.11% |
| 2023-11-13 | 6.70 | 6.72 | 6.56 | 6.65 | 6.65 | qfq | 29,792,194 | 197,215,265 | -1.04% |
| 2023-11-10 | 6.67 | 6.77 | 6.54 | 6.72 | 6.72 | qfq | 31,109,183 | 207,437,903 | -1.03% |
| 2023-11-09 | 6.88 | 7.12 | 6.72 | 6.79 | 6.79 | qfq | 53,688,009 | 370,052,852 | -1.59% |
| 2023-11-08 | 6.50 | 7.16 | 6.45 | 6.90 | 6.90 | qfq | 75,105,704 | 512,973,463 | 6.98% |
| 2023-11-07 | 6.46 | 6.56 | 6.38 | 6.45 | 6.45 | qfq | 22,128,450 | 143,130,759 | -0.46% |
| 2023-11-06 | 6.34 | 6.60 | 6.32 | 6.48 | 6.48 | qfq | 26,673,460 | 172,552,558 | 2.21% |
| 2023-11-03 | 6.48 | 6.52 | 6.32 | 6.34 | 6.34 | qfq | 28,659,700 | 182,196,821 | -1.86% |
| 2023-11-02 | 6.37 | 6.72 | 6.30 | 6.46 | 6.46 | qfq | 42,923,850 | 278,337,915 | 2.05% |
| 2023-11-01 | 6.41 | 6.50 | 6.28 | 6.33 | 6.33 | qfq | 33,005,451 | 209,493,259 | -3.36% |
| 2023-10-31 | 6.22 | 6.64 | 6.17 | 6.55 | 6.55 | qfq | 47,972,067 | 311,723,211 | 6.33% |
| 2023-10-30 | 5.96 | 6.23 | 5.96 | 6.16 | 6.16 | qfq | 18,886,140 | 116,497,541 | 1.99% |
| 2023-10-27 | 5.99 | 6.08 | 5.68 | 6.04 | 6.04 | qfq | 27,116,099 | 159,271,917 | -0.33% |
| 2023-10-26 | 6.04 | 6.11 | 5.98 | 6.06 | 6.06 | qfq | 10,203,600 | 61,702,099 | -0.33% |
| 2023-10-25 | 6.10 | 6.15 | 6.02 | 6.08 | 6.08 | qfq | 14,051,000 | 85,554,795 | -0.65% |
| 2023-10-24 | 5.85 | 6.14 | 5.84 | 6.12 | 6.12 | qfq | 23,689,232 | 142,613,175 | 4.97% |
| 2023-10-23 | 6.25 | 6.45 | 5.81 | 5.83 | 5.83 | qfq | 26,310,842 | 158,553,519 | -2.67% |
| 2023-10-20 | 6.01 | 6.09 | 5.90 | 5.99 | 5.99 | qfq | 10,366,400 | 62,056,674 | -0.33% |
| 2023-10-19 | 6.04 | 6.13 | 5.92 | 6.01 | 6.01 | qfq | 9,458,824 | 57,050,210 | -1.31% |
| 2023-10-18 | 6.30 | 6.30 | 6.08 | 6.09 | 6.09 | qfq | 9,791,532 | 60,033,562 | -3.18% |
| 2023-10-17 | 6.38 | 6.41 | 6.21 | 6.29 | 6.29 | qfq | 9,740,600 | 60,975,911 | -1.10% |
| 2023-10-16 | 6.42 | 6.47 | 6.29 | 6.36 | 6.36 | qfq | 13,148,353 | 84,020,772 | -0.63% |
| 2023-10-13 | 6.30 | 6.47 | 6.25 | 6.40 | 6.40 | qfq | 14,946,232 | 95,647,684 | 1.11% |
| 2023-10-12 | 6.21 | 6.38 | 6.20 | 6.33 | 6.33 | qfq | 11,132,695 | 70,192,244 | 2.26% |
| 2023-10-11 | 6.09 | 6.28 | 6.09 | 6.19 | 6.19 | qfq | 8,952,500 | 55,677,695 | 1.64% |
| 2023-10-10 | 6.22 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 6,965,700 | 42,634,361 | -1.77% |
| 2023-10-09 | 6.26 | 6.26 | 6.12 | 6.20 | 6.20 | qfq | 5,591,100 | 34,590,792 | -0.80% |
| 2023-09-28 | 6.24 | 6.29 | 6.18 | 6.25 | 6.25 | qfq | 6,755,801 | 42,241,166 | 0.32% |
| 2023-09-27 | 6.16 | 6.26 | 6.11 | 6.23 | 6.23 | qfq | 7,931,901 | 49,283,055 | 1.80% |
| 2023-09-26 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | qfq | 5,977,000 | 36,792,421 | -1.29% |
| 2023-09-25 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | qfq | 8,290,738 | 51,434,251 | 0.98% |
| 2023-09-22 | 6.14 | 6.16 | 6.04 | 6.14 | 6.14 | qfq | 8,335,500 | 50,900,835 | 0.00% |
| 2023-09-21 | 6.20 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 7,364,900 | 45,317,461 | -0.81% |
| 2023-09-20 | 6.22 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 7,763,453 | 48,455,482 | -0.64% |
| 2023-09-19 | 6.19 | 6.35 | 6.17 | 6.23 | 6.23 | qfq | 10,718,958 | 67,093,960 | 0.00% |
| 2023-09-18 | 6.12 | 6.25 | 6.12 | 6.23 | 6.23 | qfq | 10,519,400 | 65,252,460 | 0.48% |
| 2023-09-15 | 6.07 | 6.23 | 6.05 | 6.20 | 6.20 | qfq | 14,867,000 | 91,802,114 | 2.31% |
| 2023-09-14 | 6.06 | 6.14 | 6.05 | 6.06 | 6.06 | qfq | 7,541,676 | 45,917,076 | 0.00% |
| 2023-09-13 | 6.15 | 6.17 | 6.02 | 6.06 | 6.06 | qfq | 8,879,050 | 54,127,904 | -1.62% |
| 2023-09-12 | 6.02 | 6.20 | 6.00 | 6.16 | 6.16 | qfq | 14,528,050 | 89,161,587 | 2.33% |
| 2023-09-11 | 5.93 | 6.04 | 5.86 | 6.02 | 6.02 | qfq | 8,384,950 | 50,255,674 | 2.03% |
| 2023-09-08 | 5.91 | 5.97 | 5.87 | 5.90 | 5.90 | qfq | 5,695,400 | 33,709,387 | -0.34% |
| 2023-09-07 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | qfq | 7,738,900 | 46,146,132 | -1.82% |
| 2023-09-06 | 6.01 | 6.06 | 5.99 | 6.03 | 6.03 | qfq | 6,676,500 | 40,193,402 | -0.17% |
| 2023-09-05 | 6.04 | 6.09 | 6.01 | 6.04 | 6.04 | qfq | 7,520,600 | 45,455,669 | 0.00% |
| 2023-09-04 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | qfq | 8,488,476 | 50,961,844 | 1.17% |
| 2023-09-01 | 5.99 | 6.03 | 5.93 | 5.97 | 5.97 | qfq | 8,221,500 | 49,026,893 | -0.83% |
| 2023-08-31 | 5.93 | 6.04 | 5.84 | 6.02 | 6.02 | qfq | 12,908,202 | 76,786,334 | 0.84% |
| 2023-08-30 | 5.88 | 5.99 | 5.87 | 5.97 | 5.97 | qfq | 11,161,034 | 66,272,858 | 1.36% |
| 2023-08-29 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | qfq | 11,437,176 | 66,815,721 | 2.61% |
| 2023-08-28 | 5.93 | 5.93 | 5.72 | 5.74 | 5.74 | qfq | 18,432,175 | 107,425,891 | 2.32% |
| 2023-08-25 | 5.66 | 5.75 | 5.56 | 5.61 | 5.61 | qfq | 13,221,600 | 74,951,052 | -1.06% |
| 2023-08-24 | 5.64 | 5.74 | 5.60 | 5.67 | 5.67 | qfq | 11,368,200 | 64,441,930 | -0.70% |
| 2023-08-23 | 5.77 | 5.82 | 5.69 | 5.71 | 5.71 | qfq | 12,175,605 | 69,868,811 | -1.21% |
| 2023-08-22 | 5.96 | 6.00 | 5.66 | 5.78 | 5.78 | qfq | 23,102,580 | 133,558,893 | -3.02% |
| 2023-08-21 | 5.91 | 6.09 | 5.77 | 5.96 | 5.96 | qfq | 26,920,949 | 160,030,094 | -1.65% |
| 2023-08-18 | 6.50 | 6.51 | 6.05 | 6.06 | 6.06 | qfq | 42,029,932 | 261,758,957 | -7.90% |
| 2023-08-17 | 6.73 | 6.80 | 6.46 | 6.58 | 6.58 | qfq | 46,372,951 | 303,600,133 | -2.08% |
| 2023-08-16 | 6.45 | 6.96 | 6.45 | 6.72 | 6.72 | qfq | 70,243,766 | 471,853,291 | 6.16% |
| 2023-08-15 | 6.31 | 6.35 | 6.16 | 6.33 | 6.33 | qfq | 13,326,100 | 83,740,164 | 0.80% |
| 2023-08-14 | 6.20 | 6.37 | 6.16 | 6.28 | 6.28 | qfq | 12,167,600 | 76,136,710 | 0.32% |
| 2023-08-11 | 6.25 | 6.33 | 6.20 | 6.26 | 6.26 | qfq | 12,868,800 | 80,847,548 | 0.48% |
| 2023-08-10 | 6.18 | 6.25 | 6.15 | 6.23 | 6.23 | qfq | 10,481,000 | 65,126,077 | 0.65% |
| 2023-08-09 | 6.05 | 6.22 | 6.04 | 6.19 | 6.19 | qfq | 13,157,225 | 81,142,613 | 1.81% |
| 2023-08-08 | 5.99 | 6.12 | 5.89 | 6.08 | 6.08 | qfq | 9,707,203 | 58,536,066 | 1.67% |
| 2023-08-07 | 6.17 | 6.17 | 5.96 | 5.98 | 5.98 | qfq | 12,526,800 | 75,432,765 | -3.39% |
| 2023-08-04 | 6.22 | 6.26 | 6.17 | 6.19 | 6.19 | qfq | 8,037,600 | 49,922,432 | -0.80% |
| 2023-08-03 | 6.09 | 6.27 | 6.08 | 6.24 | 6.24 | qfq | 11,372,825 | 70,569,779 | 2.46% |
| 2023-08-02 | 6.14 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 5,310,900 | 32,408,293 | -0.81% |
| 2023-08-01 | 6.21 | 6.21 | 6.13 | 6.14 | 6.14 | qfq | 5,307,950 | 32,688,504 | -0.81% |
| 2023-07-31 | 6.22 | 6.26 | 6.18 | 6.19 | 6.19 | qfq | 6,396,600 | 39,728,313 | 0.16% |
| 2023-07-28 | 6.11 | 6.20 | 6.11 | 6.18 | 6.18 | qfq | 4,758,892 | 29,327,868 | 0.82% |
| 2023-07-27 | 6.17 | 6.19 | 6.11 | 6.13 | 6.13 | qfq | 5,293,600 | 32,551,446 | -0.81% |
| 2023-07-26 | 6.17 | 6.24 | 6.08 | 6.18 | 6.18 | qfq | 7,918,550 | 49,049,864 | 0.16% |
| 2023-07-25 | 6.14 | 6.18 | 6.10 | 6.17 | 6.17 | qfq | 7,498,244 | 46,125,562 | 0.49% |
| 2023-07-24 | 6.04 | 6.14 | 6.00 | 6.14 | 6.14 | qfq | 8,276,569 | 50,560,492 | 1.99% |
| 2023-07-21 | 5.99 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 5,207,425 | 31,464,899 | 0.67% |
| 2023-07-20 | 6.04 | 6.07 | 5.97 | 5.98 | 5.98 | qfq | 5,789,451 | 34,840,169 | -0.83% |
| 2023-07-19 | 6.04 | 6.10 | 6.01 | 6.03 | 6.03 | qfq | 4,907,432 | 29,695,860 | 0.00% |
| 2023-07-18 | 6.08 | 6.08 | 6.00 | 6.03 | 6.03 | qfq | 4,385,600 | 26,460,458 | -0.82% |