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
朗源股份300175.SZ
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）8,546,675
成交额（元）44,913,759
日线记录725
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 725 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 | 5.32 | 5.43 | 5.13 | 5.14 | 5.14 | qfq | 8,546,675 | 44,913,759 | -3.75% |
| 2026-07-16 | 5.48 | 5.54 | 5.33 | 5.34 | 5.34 | qfq | 7,215,725 | 39,178,138 | -2.02% |
| 2026-07-15 | 5.46 | 5.54 | 5.40 | 5.45 | 5.45 | qfq | 6,190,200 | 33,843,453 | -0.73% |
| 2026-07-14 | 5.31 | 5.52 | 5.16 | 5.49 | 5.49 | qfq | 9,506,200 | 51,135,882 | 3.98% |
| 2026-07-13 | 5.42 | 5.46 | 5.24 | 5.28 | 5.28 | qfq | 7,309,700 | 38,922,255 | -2.58% |
| 2026-07-10 | 5.59 | 5.65 | 5.39 | 5.42 | 5.42 | qfq | 9,300,541 | 51,233,346 | -1.63% |
| 2026-07-09 | 5.46 | 5.54 | 5.29 | 5.51 | 5.51 | qfq | 8,830,200 | 47,612,364 | 0.73% |
| 2026-07-08 | 5.39 | 5.51 | 5.29 | 5.47 | 5.47 | qfq | 9,656,200 | 52,131,025 | 1.11% |
| 2026-07-07 | 5.37 | 5.45 | 5.16 | 5.41 | 5.41 | qfq | 12,443,300 | 66,029,879 | -0.18% |
| 2026-07-06 | 5.58 | 5.68 | 5.40 | 5.42 | 5.42 | qfq | 12,856,800 | 70,488,378 | -3.56% |
| 2026-07-03 | 5.37 | 5.69 | 5.37 | 5.62 | 5.62 | qfq | 18,508,398 | 102,368,696 | 4.85% |
| 2026-07-02 | 5.33 | 5.72 | 5.33 | 5.36 | 5.36 | qfq | 22,457,300 | 122,449,244 | -3.60% |
| 2026-07-01 | 4.70 | 5.56 | 4.63 | 5.56 | 5.56 | qfq | 22,514,653 | 117,640,498 | 20.09% |
| 2026-06-30 | 4.60 | 4.87 | 4.54 | 4.63 | 4.63 | qfq | 12,768,300 | 60,091,141 | 0.43% |
| 2026-06-29 | 4.54 | 4.65 | 4.34 | 4.61 | 4.61 | qfq | 10,178,900 | 45,884,009 | 2.22% |
| 2026-06-26 | 4.59 | 4.63 | 4.46 | 4.51 | 4.51 | qfq | 10,081,300 | 45,705,287 | -2.38% |
| 2026-06-25 | 4.70 | 4.75 | 4.57 | 4.62 | 4.62 | qfq | 8,811,700 | 40,895,681 | -2.53% |
| 2026-06-24 | 4.95 | 4.96 | 4.67 | 4.74 | 4.74 | qfq | 9,033,600 | 43,063,087 | -4.44% |
| 2026-06-23 | 4.83 | 5.06 | 4.81 | 4.96 | 4.96 | qfq | 10,624,300 | 52,837,734 | 2.90% |
| 2026-06-22 | 4.95 | 4.99 | 4.70 | 4.82 | 4.82 | qfq | 13,541,400 | 64,827,301 | -3.41% |
| 2026-06-18 | 5.03 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 8,224,904 | 41,393,472 | -1.96% |
| 2026-06-17 | 5.26 | 5.35 | 5.06 | 5.09 | 5.09 | qfq | 10,483,900 | 53,740,620 | -3.05% |
| 2026-06-16 | 5.18 | 5.29 | 5.07 | 5.25 | 5.25 | qfq | 9,201,506 | 47,524,167 | 0.57% |
| 2026-06-15 | 5.21 | 5.33 | 5.13 | 5.22 | 5.22 | qfq | 9,409,100 | 49,300,249 | 0.77% |
| 2026-06-12 | 5.26 | 5.31 | 5.13 | 5.18 | 5.18 | qfq | 10,213,802 | 53,292,398 | 0.00% |
| 2026-06-11 | 5.06 | 5.31 | 4.88 | 5.18 | 5.18 | qfq | 16,814,202 | 85,454,093 | 0.39% |
| 2026-06-10 | 5.08 | 5.33 | 4.98 | 5.16 | 5.16 | qfq | 13,351,900 | 68,529,286 | 1.18% |
| 2026-06-09 | 5.43 | 5.46 | 5.06 | 5.10 | 5.10 | qfq | 14,461,801 | 74,594,917 | -3.59% |
| 2026-06-08 | 5.39 | 5.54 | 5.21 | 5.29 | 5.29 | qfq | 12,049,398 | 64,627,684 | -4.34% |
| 2026-06-05 | 5.67 | 5.86 | 5.50 | 5.53 | 5.53 | qfq | 14,610,015 | 82,275,053 | -4.49% |
| 2026-06-04 | 6.26 | 6.26 | 5.65 | 5.79 | 5.79 | qfq | 19,888,496 | 117,195,034 | -7.66% |
| 2026-06-03 | 6.41 | 6.68 | 6.24 | 6.27 | 6.27 | qfq | 24,803,512 | 160,714,796 | -2.18% |
| 2026-06-01 | 6.28 | 6.41 | 6.22 | 6.41 | 6.41 | qfq | 4,294,714 | 27,247,266 | 1.75% |
| 2026-05-29 | 6.44 | 6.50 | 6.24 | 6.30 | 6.30 | qfq | 5,276,600 | 33,427,404 | -2.33% |
| 2026-05-28 | 6.37 | 6.45 | 6.30 | 6.45 | 6.45 | qfq | 4,757,700 | 30,447,563 | 1.42% |
| 2026-05-27 | 6.58 | 6.58 | 6.27 | 6.36 | 6.36 | qfq | 7,235,400 | 46,082,388 | -2.75% |
| 2026-05-26 | 6.75 | 6.75 | 6.49 | 6.54 | 6.54 | qfq | 8,724,201 | 57,513,654 | -3.82% |
| 2026-05-25 | 6.65 | 6.83 | 6.64 | 6.80 | 6.80 | qfq | 7,686,940 | 51,826,184 | 1.34% |
| 2026-05-22 | 6.57 | 6.72 | 6.51 | 6.71 | 6.71 | qfq | 7,066,800 | 46,948,783 | 2.29% |
| 2026-05-21 | 6.78 | 6.80 | 6.55 | 6.56 | 6.56 | qfq | 7,202,600 | 48,071,393 | -3.24% |
| 2026-05-20 | 6.47 | 6.80 | 6.43 | 6.78 | 6.78 | qfq | 10,132,301 | 66,960,217 | 4.47% |
| 2026-05-19 | 6.58 | 6.58 | 6.42 | 6.49 | 6.49 | qfq | 8,405,300 | 54,707,969 | -1.96% |
| 2026-05-18 | 6.73 | 6.76 | 6.57 | 6.62 | 6.62 | qfq | 7,784,401 | 51,682,363 | -1.49% |
| 2026-05-15 | 6.64 | 6.82 | 6.61 | 6.72 | 6.72 | qfq | 10,392,600 | 69,826,555 | 1.66% |
| 2026-05-14 | 6.78 | 6.78 | 6.59 | 6.61 | 6.61 | qfq | 7,438,200 | 49,403,464 | -1.78% |
| 2026-05-13 | 6.60 | 6.78 | 6.60 | 6.73 | 6.73 | qfq | 10,198,745 | 68,510,579 | 1.97% |
| 2026-05-12 | 6.58 | 6.71 | 6.52 | 6.60 | 6.60 | qfq | 8,815,780 | 58,422,555 | 1.38% |
| 2026-05-11 | 6.50 | 6.67 | 6.45 | 6.51 | 6.51 | qfq | 11,138,200 | 73,016,049 | 0.77% |
| 2026-05-08 | 6.31 | 6.46 | 6.28 | 6.46 | 6.46 | qfq | 6,834,800 | 43,718,074 | 2.38% |
| 2026-05-07 | 6.21 | 6.38 | 6.11 | 6.31 | 6.31 | qfq | 7,102,401 | 44,295,691 | 2.10% |
| 2026-05-06 | 6.12 | 6.21 | 6.05 | 6.18 | 6.18 | qfq | 4,709,402 | 29,032,582 | 0.82% |
| 2026-04-30 | 6.25 | 6.26 | 6.08 | 6.13 | 6.13 | qfq | 7,105,210 | 43,609,646 | -1.92% |
| 2026-04-29 | 6.27 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 5,130,000 | 32,105,917 | 0.16% |
| 2026-04-28 | 6.53 | 6.70 | 6.18 | 6.24 | 6.24 | qfq | 10,905,100 | 69,171,618 | -3.85% |
| 2026-04-27 | 6.60 | 6.70 | 6.43 | 6.49 | 6.49 | qfq | 8,053,500 | 52,601,264 | -1.67% |
| 2026-04-24 | 6.41 | 6.78 | 6.41 | 6.60 | 6.60 | qfq | 15,948,400 | 105,670,747 | 3.45% |
| 2026-04-23 | 6.49 | 6.53 | 6.34 | 6.38 | 6.38 | qfq | 5,208,800 | 33,420,080 | -1.54% |
| 2026-04-22 | 6.48 | 6.54 | 6.41 | 6.48 | 6.48 | qfq | 4,389,900 | 28,407,023 | 0.00% |
| 2026-04-21 | 6.46 | 6.48 | 6.37 | 6.48 | 6.48 | qfq | 3,585,100 | 23,053,135 | 0.00% |
| 2026-04-20 | 6.53 | 6.57 | 6.43 | 6.48 | 6.48 | qfq | 5,422,100 | 35,178,725 | -1.07% |
| 2026-04-17 | 6.52 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 4,000,400 | 26,179,078 | 0.46% |
| 2026-04-16 | 6.46 | 6.56 | 6.43 | 6.52 | 6.52 | qfq | 4,759,000 | 31,006,448 | 0.77% |
| 2026-04-15 | 6.46 | 6.53 | 6.42 | 6.47 | 6.47 | qfq | 5,509,792 | 35,714,245 | 0.15% |
| 2026-04-14 | 6.47 | 6.47 | 6.37 | 6.46 | 6.46 | qfq | 4,179,300 | 26,797,006 | 0.62% |
| 2026-04-13 | 6.16 | 6.48 | 6.13 | 6.42 | 6.42 | qfq | 7,914,602 | 50,529,514 | 3.38% |
| 2026-04-10 | 6.26 | 6.26 | 6.18 | 6.21 | 6.21 | qfq | 5,712,600 | 35,488,300 | -0.16% |
| 2026-04-09 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | qfq | 3,785,400 | 23,550,105 | -0.32% |
| 2026-04-08 | 6.19 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 3,700,300 | 22,942,912 | 2.63% |
| 2026-04-07 | 6.03 | 6.15 | 5.92 | 6.08 | 6.08 | qfq | 3,933,100 | 23,755,363 | 2.01% |
| 2026-04-03 | 6.10 | 6.12 | 5.94 | 5.96 | 5.96 | qfq | 4,515,402 | 27,045,203 | -1.97% |
| 2026-04-02 | 6.20 | 6.20 | 6.07 | 6.08 | 6.08 | qfq | 3,543,900 | 21,655,710 | -1.78% |
| 2026-04-01 | 6.21 | 6.27 | 6.12 | 6.19 | 6.19 | qfq | 5,718,300 | 35,281,381 | 0.49% |
| 2026-03-31 | 6.35 | 6.39 | 6.10 | 6.16 | 6.16 | qfq | 5,584,500 | 34,856,499 | -2.84% |
| 2026-03-30 | 6.13 | 6.37 | 6.11 | 6.34 | 6.34 | qfq | 5,162,700 | 32,441,736 | 2.42% |
| 2026-03-27 | 5.99 | 6.19 | 5.98 | 6.19 | 6.19 | qfq | 3,435,604 | 21,056,414 | 2.65% |
| 2026-03-26 | 6.10 | 6.18 | 6.00 | 6.03 | 6.03 | qfq | 3,908,800 | 23,801,273 | -0.17% |
| 2026-03-25 | 5.98 | 6.05 | 5.97 | 6.04 | 6.04 | qfq | 4,148,300 | 24,941,912 | 1.85% |
| 2026-03-24 | 5.88 | 5.94 | 5.79 | 5.93 | 5.93 | qfq | 5,873,100 | 34,447,050 | 3.13% |
| 2026-03-23 | 6.00 | 6.04 | 5.71 | 5.75 | 5.75 | qfq | 9,079,800 | 53,307,813 | -6.05% |
| 2026-03-20 | 6.37 | 6.37 | 6.11 | 6.12 | 6.12 | qfq | 5,386,400 | 33,584,283 | -3.16% |
| 2026-03-19 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | qfq | 3,533,700 | 22,511,799 | -2.47% |
| 2026-03-18 | 6.41 | 6.50 | 6.37 | 6.48 | 6.48 | qfq | 2,347,500 | 15,104,797 | 1.25% |
| 2026-03-17 | 6.55 | 6.58 | 6.40 | 6.40 | 6.40 | qfq | 4,127,000 | 26,786,843 | -2.29% |
| 2026-03-16 | 6.50 | 6.58 | 6.46 | 6.55 | 6.55 | qfq | 3,214,000 | 20,991,325 | 0.77% |
| 2026-03-13 | 6.52 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 3,941,600 | 25,656,574 | 0.31% |
| 2026-03-12 | 6.65 | 6.69 | 6.47 | 6.48 | 6.48 | qfq | 7,591,900 | 49,740,084 | -3.14% |
| 2026-03-11 | 6.76 | 6.85 | 6.67 | 6.69 | 6.69 | qfq | 5,190,601 | 34,940,387 | -0.74% |
| 2026-03-10 | 6.76 | 6.80 | 6.70 | 6.74 | 6.74 | qfq | 4,152,401 | 28,002,882 | 0.75% |
| 2026-03-09 | 6.56 | 6.69 | 6.55 | 6.69 | 6.69 | qfq | 5,496,200 | 36,380,205 | 1.06% |
| 2026-03-06 | 6.55 | 6.70 | 6.52 | 6.62 | 6.62 | qfq | 5,438,600 | 36,046,280 | 0.91% |
| 2026-03-05 | 6.58 | 6.67 | 6.47 | 6.56 | 6.56 | qfq | 6,143,000 | 40,333,885 | 0.61% |
| 2026-03-04 | 6.38 | 6.57 | 6.32 | 6.52 | 6.52 | qfq | 6,451,400 | 41,896,374 | 1.72% |
| 2026-03-03 | 6.77 | 6.77 | 6.40 | 6.41 | 6.41 | qfq | 9,538,000 | 62,362,547 | -4.75% |
| 2026-03-02 | 6.70 | 6.80 | 6.59 | 6.73 | 6.73 | qfq | 6,922,900 | 46,497,314 | -0.44% |
| 2026-02-27 | 6.53 | 6.83 | 6.53 | 6.76 | 6.76 | qfq | 8,526,700 | 57,176,613 | 3.36% |
| 2026-02-26 | 6.62 | 6.66 | 6.52 | 6.54 | 6.54 | qfq | 3,858,000 | 25,344,395 | -0.91% |
| 2026-02-25 | 6.50 | 6.60 | 6.43 | 6.60 | 6.60 | qfq | 6,378,901 | 41,841,150 | 1.85% |
| 2026-02-24 | 6.45 | 6.52 | 6.39 | 6.48 | 6.48 | qfq | 5,591,791 | 36,182,971 | 1.41% |
| 2026-02-13 | 6.37 | 6.44 | 6.32 | 6.39 | 6.39 | qfq | 4,631,492 | 29,567,779 | 1.11% |
| 2026-02-12 | 6.41 | 6.42 | 6.32 | 6.32 | 6.32 | qfq | 4,724,000 | 30,064,399 | -1.40% |
| 2026-02-11 | 6.42 | 6.44 | 6.34 | 6.41 | 6.41 | qfq | 3,974,300 | 25,408,624 | 0.16% |
| 2026-02-10 | 6.41 | 6.46 | 6.37 | 6.40 | 6.40 | qfq | 3,667,200 | 23,530,706 | -0.47% |
| 2026-02-09 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | qfq | 4,887,900 | 31,335,029 | -0.46% |
| 2026-02-06 | 6.37 | 6.48 | 6.32 | 6.46 | 6.46 | qfq | 6,316,700 | 40,502,535 | 1.73% |
| 2026-02-05 | 6.26 | 6.43 | 6.24 | 6.35 | 6.35 | qfq | 4,067,201 | 25,722,092 | 1.11% |
| 2026-02-04 | 6.29 | 6.37 | 6.24 | 6.28 | 6.28 | qfq | 3,301,200 | 20,738,446 | -0.16% |
| 2026-02-03 | 6.24 | 6.31 | 6.23 | 6.29 | 6.29 | qfq | 3,472,292 | 21,764,062 | 0.96% |
| 2026-02-02 | 6.38 | 6.43 | 6.21 | 6.23 | 6.23 | qfq | 6,874,200 | 43,385,909 | -2.50% |
| 2026-01-30 | 6.35 | 6.46 | 6.25 | 6.39 | 6.39 | qfq | 6,516,300 | 41,395,150 | 0.00% |
| 2026-01-29 | 6.41 | 6.50 | 6.27 | 6.39 | 6.39 | qfq | 5,048,900 | 32,378,083 | -0.31% |
| 2026-01-28 | 6.56 | 6.57 | 6.41 | 6.41 | 6.41 | qfq | 6,241,188 | 40,440,241 | -2.88% |
| 2026-01-27 | 6.54 | 6.63 | 6.43 | 6.60 | 6.60 | qfq | 5,525,191 | 36,258,158 | 0.00% |
| 2026-01-26 | 6.49 | 6.62 | 6.38 | 6.60 | 6.60 | qfq | 8,040,801 | 52,103,918 | 1.23% |
| 2026-01-23 | 6.57 | 6.58 | 6.45 | 6.52 | 6.52 | qfq | 6,188,400 | 40,236,318 | -0.61% |
| 2026-01-22 | 6.44 | 6.62 | 6.44 | 6.56 | 6.56 | qfq | 8,074,800 | 52,857,947 | 2.18% |
| 2026-01-21 | 6.23 | 6.45 | 6.23 | 6.42 | 6.42 | qfq | 5,875,900 | 37,473,100 | 2.39% |
| 2026-01-20 | 6.49 | 6.53 | 6.21 | 6.27 | 6.27 | qfq | 7,653,200 | 48,619,704 | -2.34% |
| 2026-01-19 | 6.30 | 6.52 | 6.21 | 6.42 | 6.42 | qfq | 8,638,501 | 55,258,706 | 2.07% |
| 2026-01-16 | 6.27 | 6.42 | 6.27 | 6.29 | 6.29 | qfq | 5,806,600 | 36,745,586 | 0.32% |
| 2026-01-15 | 6.35 | 6.45 | 6.26 | 6.27 | 6.27 | qfq | 7,291,900 | 46,187,385 | -0.32% |
| 2026-01-14 | 6.12 | 6.39 | 6.12 | 6.29 | 6.29 | qfq | 12,464,101 | 78,482,907 | 2.28% |
| 2026-01-13 | 5.94 | 6.22 | 5.87 | 6.15 | 6.15 | qfq | 13,884,501 | 84,696,800 | 3.54% |
| 2026-01-12 | 5.88 | 6.01 | 5.85 | 5.94 | 5.94 | qfq | 6,975,000 | 41,494,274 | 1.37% |
| 2026-01-09 | 5.81 | 5.92 | 5.80 | 5.86 | 5.86 | qfq | 4,726,660 | 27,726,532 | 0.86% |
| 2026-01-08 | 5.81 | 5.87 | 5.78 | 5.81 | 5.81 | qfq | 3,846,600 | 22,433,560 | 0.17% |
| 2026-01-07 | 5.80 | 5.88 | 5.76 | 5.80 | 5.80 | qfq | 3,744,601 | 21,738,328 | 0.17% |
| 2026-01-06 | 5.66 | 5.85 | 5.62 | 5.79 | 5.79 | qfq | 6,775,200 | 38,966,392 | 2.30% |
| 2026-01-05 | 5.69 | 5.69 | 5.62 | 5.66 | 5.66 | qfq | 4,334,801 | 24,473,189 | 0.35% |
| 2025-12-31 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 5,944,800 | 33,400,571 | -1.05% |
| 2025-12-30 | 5.72 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 3,872,801 | 22,141,107 | -0.87% |
| 2025-12-29 | 5.76 | 5.82 | 5.72 | 5.75 | 5.75 | qfq | 2,808,300 | 16,208,869 | -0.86% |
| 2025-12-26 | 5.83 | 5.85 | 5.76 | 5.80 | 5.80 | qfq | 2,766,400 | 16,074,842 | -0.51% |
| 2025-12-25 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | qfq | 3,857,500 | 22,299,151 | 2.28% |
| 2025-12-24 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 2,277,500 | 13,008,478 | 0.00% |
| 2025-12-23 | 5.64 | 5.77 | 5.62 | 5.70 | 5.70 | qfq | 4,031,200 | 22,943,016 | 0.88% |
| 2025-12-22 | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | qfq | 2,429,500 | 13,733,456 | 0.36% |
| 2025-12-19 | 5.53 | 5.66 | 5.53 | 5.63 | 5.63 | qfq | 2,885,200 | 16,139,735 | 1.81% |
| 2025-12-18 | 5.57 | 5.66 | 5.53 | 5.53 | 5.53 | qfq | 3,012,500 | 16,855,443 | -0.72% |
| 2025-12-17 | 5.53 | 5.58 | 5.46 | 5.57 | 5.57 | qfq | 3,941,300 | 21,803,941 | 0.18% |
| 2025-12-16 | 5.62 | 5.65 | 5.51 | 5.56 | 5.56 | qfq | 2,506,200 | 13,963,287 | -1.77% |
| 2025-12-15 | 5.66 | 5.72 | 5.57 | 5.66 | 5.66 | qfq | 2,234,700 | 12,643,037 | 0.00% |
| 2025-12-12 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | qfq | 2,417,760 | 13,720,118 | 0.35% |
| 2025-12-11 | 5.78 | 5.82 | 5.64 | 5.64 | 5.64 | qfq | 2,917,000 | 16,646,022 | -2.25% |
| 2025-12-10 | 5.81 | 5.84 | 5.73 | 5.77 | 5.77 | qfq | 2,769,900 | 16,014,605 | -1.20% |
| 2025-12-09 | 5.83 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 3,780,800 | 22,045,496 | -0.17% |
| 2025-12-08 | 5.83 | 5.89 | 5.81 | 5.85 | 5.85 | qfq | 3,127,960 | 18,320,130 | 0.00% |
| 2025-12-05 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | qfq | 4,180,600 | 24,529,381 | -0.17% |
| 2025-12-04 | 5.83 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 2,928,400 | 17,248,503 | 0.51% |
| 2025-12-03 | 5.91 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 2,599,360 | 15,206,749 | -1.19% |
| 2025-12-02 | 5.96 | 6.00 | 5.86 | 5.90 | 5.90 | qfq | 2,735,801 | 16,134,175 | -1.01% |
| 2025-12-01 | 6.02 | 6.05 | 5.94 | 5.96 | 5.96 | qfq | 4,238,500 | 25,397,262 | -0.33% |
| 2025-11-28 | 5.76 | 5.98 | 5.76 | 5.98 | 5.98 | qfq | 4,848,900 | 28,484,945 | 3.10% |
| 2025-11-27 | 5.78 | 5.88 | 5.75 | 5.80 | 5.80 | qfq | 3,984,300 | 23,111,202 | 1.58% |
| 2025-11-26 | 5.72 | 5.93 | 5.71 | 5.71 | 5.71 | qfq | 7,451,900 | 43,636,818 | 0.00% |
| 2025-11-25 | 5.73 | 5.76 | 5.67 | 5.71 | 5.71 | qfq | 4,671,800 | 26,699,712 | 0.00% |
| 2025-11-24 | 5.48 | 5.73 | 5.42 | 5.71 | 5.71 | qfq | 6,856,500 | 38,223,464 | 2.70% |
| 2025-11-21 | 5.79 | 5.83 | 5.56 | 5.56 | 5.56 | qfq | 7,624,800 | 43,256,205 | -4.63% |
| 2025-11-20 | 5.85 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 4,578,500 | 26,895,454 | -1.19% |
| 2025-11-19 | 6.03 | 6.03 | 5.81 | 5.90 | 5.90 | qfq | 7,268,300 | 42,902,728 | -1.67% |
| 2025-11-18 | 6.09 | 6.10 | 5.99 | 6.00 | 6.00 | qfq | 5,085,900 | 30,669,977 | -1.80% |
| 2025-11-17 | 6.16 | 6.17 | 6.04 | 6.11 | 6.11 | qfq | 5,510,700 | 33,535,453 | -0.65% |
| 2025-11-14 | 6.23 | 6.26 | 6.12 | 6.15 | 6.15 | qfq | 4,786,000 | 29,568,845 | -0.97% |
| 2025-11-13 | 6.14 | 6.21 | 6.07 | 6.21 | 6.21 | qfq | 6,078,600 | 37,467,625 | 1.14% |
| 2025-11-12 | 6.13 | 6.17 | 6.11 | 6.14 | 6.14 | qfq | 3,195,200 | 19,588,767 | -0.16% |
| 2025-11-11 | 6.18 | 6.21 | 6.13 | 6.15 | 6.15 | qfq | 4,970,300 | 30,641,835 | -0.32% |
| 2025-11-10 | 6.11 | 6.22 | 6.08 | 6.17 | 6.17 | qfq | 5,757,400 | 35,419,388 | 0.65% |
| 2025-11-07 | 6.12 | 6.17 | 6.06 | 6.13 | 6.13 | qfq | 5,263,643 | 32,192,026 | -0.16% |
| 2025-11-06 | 6.22 | 6.29 | 6.10 | 6.14 | 6.14 | qfq | 9,202,800 | 56,498,522 | -1.44% |
| 2025-11-05 | 6.26 | 6.32 | 6.20 | 6.23 | 6.23 | qfq | 6,191,700 | 38,783,150 | -1.11% |
| 2025-11-04 | 6.35 | 6.42 | 6.25 | 6.30 | 6.30 | qfq | 8,427,592 | 53,476,195 | 0.16% |
| 2025-11-03 | 6.32 | 6.38 | 6.11 | 6.29 | 6.29 | qfq | 17,450,400 | 109,552,392 | -4.41% |
| 2025-10-31 | 7.01 | 7.06 | 6.36 | 6.58 | 6.58 | qfq | 28,517,800 | 191,003,325 | -0.45% |
| 2025-10-30 | 6.60 | 6.80 | 6.59 | 6.61 | 6.61 | qfq | 9,653,800 | 64,611,261 | 0.30% |
| 2025-10-29 | 6.40 | 6.67 | 6.38 | 6.59 | 6.59 | qfq | 13,577,600 | 89,060,414 | 4.11% |
| 2025-10-28 | 6.26 | 6.33 | 6.24 | 6.33 | 6.33 | qfq | 5,998,603 | 37,769,353 | 1.12% |
| 2025-10-27 | 6.35 | 6.37 | 6.23 | 6.26 | 6.26 | qfq | 4,374,303 | 27,483,493 | -0.48% |
| 2025-10-24 | 6.31 | 6.34 | 6.28 | 6.29 | 6.29 | qfq | 3,758,200 | 23,703,316 | -0.32% |
| 2025-10-23 | 6.31 | 6.39 | 6.23 | 6.31 | 6.31 | qfq | 6,170,200 | 38,834,404 | -0.79% |
| 2025-10-22 | 6.32 | 6.39 | 6.27 | 6.36 | 6.36 | qfq | 5,935,006 | 37,601,276 | 0.47% |
| 2025-10-21 | 6.19 | 6.36 | 6.17 | 6.33 | 6.33 | qfq | 6,771,800 | 42,408,859 | 2.93% |
| 2025-10-20 | 5.98 | 6.18 | 5.98 | 6.15 | 6.15 | qfq | 7,697,500 | 47,046,320 | 3.71% |
| 2025-10-17 | 6.02 | 6.09 | 5.93 | 5.93 | 5.93 | qfq | 5,094,100 | 30,673,606 | -1.50% |
| 2025-10-16 | 5.94 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 4,648,200 | 27,866,621 | 1.35% |
| 2025-10-15 | 5.93 | 5.96 | 5.85 | 5.94 | 5.94 | qfq | 4,067,100 | 24,104,453 | 0.00% |
| 2025-10-14 | 6.00 | 6.07 | 5.93 | 5.94 | 5.94 | qfq | 4,160,333 | 24,897,772 | -0.34% |
| 2025-10-13 | 5.98 | 6.14 | 5.82 | 5.96 | 5.96 | qfq | 10,348,500 | 61,813,085 | -4.33% |
| 2025-10-10 | 6.30 | 6.33 | 6.20 | 6.23 | 6.23 | qfq | 3,983,000 | 24,942,010 | -0.64% |
| 2025-10-09 | 6.42 | 6.42 | 6.24 | 6.27 | 6.27 | qfq | 6,181,200 | 38,938,693 | -2.34% |
| 2025-09-30 | 6.50 | 6.53 | 6.35 | 6.42 | 6.42 | qfq | 6,241,200 | 40,104,844 | -0.93% |
| 2025-09-29 | 6.60 | 6.60 | 6.40 | 6.48 | 6.48 | qfq | 6,503,200 | 42,266,225 | 0.00% |
| 2025-09-26 | 6.38 | 6.48 | 6.31 | 6.48 | 6.48 | qfq | 7,660,957 | 49,206,529 | 2.21% |
| 2025-09-25 | 6.39 | 6.39 | 6.30 | 6.34 | 6.34 | qfq | 4,406,000 | 27,931,759 | -0.16% |
| 2025-09-24 | 6.20 | 6.40 | 6.16 | 6.35 | 6.35 | qfq | 6,737,900 | 42,575,613 | 2.58% |
| 2025-09-23 | 6.27 | 6.28 | 6.05 | 6.19 | 6.19 | qfq | 6,978,812 | 42,880,711 | -1.12% |
| 2025-09-22 | 6.29 | 6.31 | 6.20 | 6.26 | 6.26 | qfq | 3,537,240 | 22,109,429 | -0.48% |
| 2025-09-19 | 6.17 | 6.35 | 6.17 | 6.29 | 6.29 | qfq | 6,262,000 | 39,154,035 | 1.78% |
| 2025-09-18 | 6.35 | 6.35 | 6.11 | 6.18 | 6.18 | qfq | 11,910,500 | 74,338,152 | -2.52% |
| 2025-09-17 | 6.41 | 6.47 | 6.24 | 6.34 | 6.34 | qfq | 8,966,900 | 56,816,909 | -0.47% |
| 2025-09-16 | 6.41 | 6.60 | 6.29 | 6.37 | 6.37 | qfq | 12,118,500 | 77,687,235 | -0.62% |
| 2025-09-15 | 6.10 | 6.61 | 6.08 | 6.41 | 6.41 | qfq | 17,062,201 | 109,235,229 | 5.43% |
| 2025-09-12 | 6.09 | 6.13 | 6.06 | 6.08 | 6.08 | qfq | 3,914,660 | 23,843,006 | 0.00% |
| 2025-09-11 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 4,770,700 | 28,992,190 | -0.65% |
| 2025-09-10 | 6.13 | 6.14 | 6.05 | 6.12 | 6.12 | qfq | 4,083,692 | 24,918,020 | 0.33% |
| 2025-09-09 | 6.08 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 7,133,400 | 43,362,667 | 0.83% |
| 2025-09-08 | 5.96 | 6.09 | 5.88 | 6.05 | 6.05 | qfq | 8,755,706 | 52,627,343 | 2.89% |
| 2025-09-05 | 5.69 | 5.92 | 5.69 | 5.88 | 5.88 | qfq | 7,281,300 | 42,411,767 | 3.34% |
| 2025-09-04 | 5.75 | 5.79 | 5.64 | 5.69 | 5.69 | qfq | 6,851,800 | 39,200,541 | -1.73% |
| 2025-09-03 | 5.78 | 5.85 | 5.71 | 5.79 | 5.79 | qfq | 6,905,100 | 39,828,467 | 0.00% |
| 2025-09-02 | 5.91 | 5.91 | 5.75 | 5.79 | 5.79 | qfq | 6,234,106 | 36,255,878 | -2.03% |
| 2025-09-01 | 5.85 | 5.94 | 5.70 | 5.91 | 5.91 | qfq | 11,196,502 | 65,201,625 | 1.37% |
| 2025-08-29 | 5.82 | 6.02 | 5.79 | 5.83 | 5.83 | qfq | 8,536,400 | 50,322,635 | 0.34% |
| 2025-08-28 | 5.85 | 5.90 | 5.63 | 5.81 | 5.81 | qfq | 9,359,700 | 54,080,222 | 0.00% |
| 2025-08-27 | 5.90 | 6.08 | 5.79 | 5.81 | 5.81 | qfq | 11,915,400 | 71,069,681 | -2.02% |
| 2025-08-26 | 5.85 | 5.98 | 5.81 | 5.93 | 5.93 | qfq | 6,865,940 | 40,634,152 | 1.19% |
| 2025-08-25 | 5.78 | 5.96 | 5.68 | 5.86 | 5.86 | qfq | 9,161,600 | 53,491,777 | 1.91% |
| 2025-08-22 | 5.79 | 5.79 | 5.68 | 5.75 | 5.75 | qfq | 6,705,500 | 38,324,146 | 0.17% |
| 2025-08-21 | 5.76 | 5.85 | 5.70 | 5.74 | 5.74 | qfq | 9,979,800 | 57,748,240 | -0.17% |
| 2025-08-20 | 5.70 | 5.85 | 5.63 | 5.75 | 5.75 | qfq | 14,761,400 | 84,783,159 | -2.21% |
| 2025-08-19 | 5.70 | 5.88 | 5.64 | 5.88 | 5.88 | qfq | 17,359,184 | 100,134,060 | 4.07% |
| 2025-08-18 | 5.48 | 5.80 | 5.48 | 5.65 | 5.65 | qfq | 17,194,900 | 97,218,317 | 3.67% |
| 2025-08-15 | 5.24 | 5.49 | 5.24 | 5.45 | 5.45 | qfq | 11,478,000 | 62,172,375 | 3.81% |
| 2025-08-14 | 5.32 | 5.56 | 5.20 | 5.25 | 5.25 | qfq | 13,733,800 | 74,044,305 | -0.94% |
| 2025-08-13 | 5.18 | 5.33 | 5.16 | 5.30 | 5.30 | qfq | 9,157,650 | 48,127,777 | 2.32% |
| 2025-08-12 | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | qfq | 5,953,500 | 30,579,890 | 1.37% |
| 2025-08-11 | 5.12 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 6,205,900 | 31,820,623 | 0.00% |
| 2025-08-08 | 5.07 | 5.23 | 5.07 | 5.11 | 5.11 | qfq | 8,129,200 | 41,897,621 | 0.39% |
| 2025-08-07 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | qfq | 4,639,300 | 23,586,583 | 0.59% |
| 2025-08-06 | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | qfq | 3,416,900 | 17,267,909 | 0.00% |
| 2025-08-05 | 4.98 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 5,205,200 | 26,198,718 | 2.02% |
| 2025-08-04 | 5.00 | 5.01 | 4.94 | 4.96 | 4.96 | qfq | 4,624,833 | 22,979,803 | -0.80% |
| 2025-08-01 | 5.06 | 5.08 | 4.99 | 5.00 | 5.00 | qfq | 4,023,600 | 20,226,746 | -1.19% |
| 2025-07-31 | 5.08 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 4,873,200 | 24,861,434 | -0.98% |
| 2025-07-30 | 5.04 | 5.20 | 5.02 | 5.11 | 5.11 | qfq | 6,487,300 | 33,110,616 | 0.79% |
| 2025-07-29 | 5.00 | 5.13 | 4.93 | 5.07 | 5.07 | qfq | 7,441,500 | 37,499,103 | 1.00% |
| 2025-07-28 | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | qfq | 4,641,700 | 23,376,852 | 0.00% |
| 2025-07-25 | 5.07 | 5.09 | 5.02 | 5.02 | 5.02 | qfq | 4,516,900 | 22,833,246 | -1.18% |
| 2025-07-24 | 5.10 | 5.13 | 5.07 | 5.08 | 5.08 | qfq | 4,414,700 | 22,472,407 | -0.39% |
| 2025-07-23 | 5.08 | 5.12 | 5.04 | 5.10 | 5.10 | qfq | 4,596,900 | 23,378,843 | -0.39% |
| 2025-07-22 | 5.13 | 5.21 | 5.08 | 5.12 | 5.12 | qfq | 6,967,300 | 35,772,546 | 0.59% |
| 2025-07-21 | 5.12 | 5.22 | 5.07 | 5.09 | 5.09 | qfq | 12,204,000 | 62,389,127 | -3.42% |
| 2025-07-18 | 4.79 | 5.47 | 4.73 | 5.27 | 5.27 | qfq | 21,854,400 | 111,563,875 | 10.02% |
| 2025-07-17 | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | qfq | 3,780,600 | 18,084,352 | 0.42% |
| 2025-07-16 | 4.76 | 4.78 | 4.73 | 4.77 | 4.77 | qfq | 3,153,940 | 14,989,156 | -0.21% |
| 2025-07-15 | 4.78 | 4.78 | 4.65 | 4.78 | 4.78 | qfq | 7,482,100 | 35,296,540 | 0.63% |
| 2025-07-14 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | qfq | 8,826,500 | 41,856,721 | -2.46% |
| 2025-07-11 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | qfq | 4,243,900 | 20,661,726 | 0.62% |
| 2025-07-10 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | qfq | 3,154,800 | 15,289,926 | -0.41% |
| 2025-07-09 | 4.86 | 4.92 | 4.84 | 4.86 | 4.86 | qfq | 3,890,800 | 18,964,229 | 0.41% |
| 2025-07-08 | 4.80 | 4.87 | 4.80 | 4.84 | 4.84 | qfq | 5,567,100 | 26,950,166 | -0.21% |
| 2025-07-07 | 4.97 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 6,189,300 | 30,210,096 | -2.41% |
| 2025-07-04 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | qfq | 3,943,600 | 19,671,623 | -1.19% |
| 2025-07-03 | 4.99 | 5.03 | 4.97 | 5.03 | 5.03 | qfq | 4,083,900 | 20,397,435 | 1.21% |
| 2025-07-02 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | qfq | 4,190,000 | 20,895,836 | -0.60% |
| 2025-07-01 | 5.02 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 5,182,300 | 25,938,816 | 0.00% |
| 2025-06-30 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 2,852,500 | 14,222,061 | 0.40% |
| 2025-06-27 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 5,312,200 | 26,590,062 | -1.19% |
| 2025-06-26 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | qfq | 3,495,401 | 17,749,771 | -1.37% |
| 2025-06-25 | 5.10 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 4,545,110 | 23,107,308 | 0.39% |
| 2025-06-24 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | qfq | 3,372,906 | 17,138,493 | 0.99% |
| 2025-06-23 | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 3,417,000 | 17,226,115 | -0.40% |
| 2025-06-20 | 5.02 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 3,324,700 | 16,952,827 | 0.40% |
| 2025-06-19 | 5.18 | 5.20 | 5.02 | 5.04 | 5.04 | qfq | 7,333,800 | 37,422,619 | -2.70% |
| 2025-06-18 | 5.24 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 3,229,300 | 16,777,027 | -0.96% |
| 2025-06-17 | 5.20 | 5.26 | 5.17 | 5.23 | 5.23 | qfq | 2,839,600 | 14,793,012 | 0.58% |
| 2025-06-16 | 5.10 | 5.22 | 5.07 | 5.20 | 5.20 | qfq | 3,784,001 | 19,579,513 | 1.36% |
| 2025-06-13 | 5.19 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 4,484,300 | 23,024,771 | -0.97% |
| 2025-06-12 | 5.25 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 5,313,200 | 27,703,236 | -1.52% |
| 2025-06-11 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | qfq | 4,267,601 | 22,405,233 | 0.38% |
| 2025-06-10 | 5.25 | 5.26 | 5.14 | 5.24 | 5.24 | qfq | 6,079,207 | 31,670,705 | -0.19% |
| 2025-06-09 | 5.17 | 5.26 | 5.14 | 5.25 | 5.25 | qfq | 7,166,606 | 37,200,381 | 1.35% |
| 2025-06-06 | 5.10 | 5.18 | 5.08 | 5.18 | 5.18 | qfq | 4,892,634 | 25,069,072 | 1.57% |
| 2025-06-05 | 5.13 | 5.14 | 5.06 | 5.10 | 5.10 | qfq | 5,863,300 | 29,902,631 | -0.78% |
| 2025-06-04 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | qfq | 4,043,400 | 20,768,311 | 0.39% |
| 2025-06-03 | 5.12 | 5.19 | 5.12 | 5.12 | 5.12 | qfq | 4,488,446 | 23,132,407 | -0.58% |
| 2025-05-30 | 5.20 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 6,697,501 | 34,827,073 | -1.72% |
| 2025-05-29 | 5.16 | 5.26 | 5.12 | 5.24 | 5.24 | qfq | 6,986,501 | 36,437,417 | 2.34% |
| 2025-05-28 | 5.10 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 3,813,334 | 19,518,577 | 0.20% |
| 2025-05-27 | 5.05 | 5.18 | 5.03 | 5.11 | 5.11 | qfq | 3,849,000 | 19,652,431 | 1.19% |
| 2025-05-26 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | qfq | 3,654,500 | 18,418,488 | 1.00% |
| 2025-05-23 | 5.04 | 5.09 | 5.00 | 5.00 | 5.00 | qfq | 4,475,500 | 22,545,706 | -0.79% |
| 2025-05-22 | 5.18 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 9,844,900 | 50,223,102 | -2.89% |
| 2025-05-21 | 5.23 | 5.30 | 5.18 | 5.19 | 5.19 | qfq | 6,074,400 | 31,806,524 | -0.76% |
| 2025-05-20 | 5.21 | 5.34 | 5.21 | 5.23 | 5.23 | qfq | 9,152,600 | 48,270,820 | 0.58% |
| 2025-05-19 | 5.20 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 13,030,200 | 68,357,621 | 3.38% |
| 2025-05-16 | 5.03 | 5.09 | 4.99 | 5.03 | 5.03 | qfq | 4,598,299 | 23,133,394 | -0.20% |
| 2025-05-15 | 5.08 | 5.11 | 5.04 | 5.04 | 5.04 | qfq | 4,591,812 | 23,283,609 | -0.59% |
| 2025-05-14 | 5.10 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 5,351,800 | 27,177,847 | -0.59% |
| 2025-05-13 | 5.09 | 5.16 | 5.01 | 5.10 | 5.10 | qfq | 8,804,100 | 44,657,953 | 1.19% |
| 2025-05-12 | 5.07 | 5.10 | 5.01 | 5.04 | 5.04 | qfq | 6,946,800 | 35,021,285 | -0.98% |
| 2025-05-09 | 4.91 | 5.15 | 4.84 | 5.09 | 5.09 | qfq | 14,536,108 | 73,361,099 | 3.67% |
| 2025-05-08 | 4.81 | 4.95 | 4.81 | 4.91 | 4.91 | qfq | 8,305,904 | 40,581,716 | 1.45% |
| 2025-05-07 | 4.79 | 4.88 | 4.77 | 4.84 | 4.84 | qfq | 8,469,200 | 40,849,294 | 1.04% |
| 2025-05-06 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | qfq | 6,795,203 | 32,467,924 | -0.21% |
| 2025-04-30 | 4.87 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 7,664,000 | 36,776,558 | -1.64% |
| 2025-04-29 | 4.72 | 4.88 | 4.65 | 4.88 | 4.88 | qfq | 5,878,600 | 28,050,439 | 2.09% |
| 2025-04-28 | 4.96 | 5.08 | 4.77 | 4.78 | 4.78 | qfq | 8,818,511 | 43,270,012 | -0.42% |
| 2025-04-25 | 4.76 | 4.81 | 4.68 | 4.80 | 4.80 | qfq | 6,530,900 | 30,993,727 | 0.42% |
| 2025-04-24 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 4,202,300 | 20,105,645 | 0.21% |
| 2025-04-23 | 4.75 | 4.81 | 4.70 | 4.77 | 4.77 | qfq | 5,633,801 | 26,757,399 | 0.85% |
| 2025-04-22 | 4.78 | 4.84 | 4.72 | 4.73 | 4.73 | qfq | 7,777,601 | 37,091,700 | -1.66% |
| 2025-04-21 | 4.83 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 7,136,900 | 34,468,868 | 0.00% |
| 2025-04-18 | 4.84 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 6,423,900 | 30,850,774 | -0.82% |
| 2025-04-17 | 4.88 | 5.02 | 4.83 | 4.85 | 4.85 | qfq | 9,215,600 | 45,368,179 | -1.02% |
| 2025-04-16 | 4.81 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 10,346,900 | 50,194,808 | 0.20% |
| 2025-04-15 | 4.72 | 5.05 | 4.65 | 4.89 | 4.89 | qfq | 16,173,600 | 78,908,352 | 4.26% |
| 2025-04-14 | 4.63 | 4.73 | 4.58 | 4.69 | 4.69 | qfq | 8,272,501 | 38,660,115 | 2.18% |
| 2025-04-11 | 4.54 | 4.66 | 4.53 | 4.59 | 4.59 | qfq | 8,759,510 | 40,145,286 | 0.22% |
| 2025-04-10 | 4.48 | 4.67 | 4.48 | 4.58 | 4.58 | qfq | 12,353,212 | 56,505,447 | 2.92% |
| 2025-04-09 | 4.35 | 4.48 | 4.16 | 4.45 | 4.45 | qfq | 11,389,110 | 49,788,547 | 0.68% |
| 2025-04-08 | 4.27 | 4.52 | 4.27 | 4.42 | 4.42 | qfq | 11,163,800 | 49,181,152 | 3.51% |
| 2025-04-07 | 4.48 | 4.65 | 4.22 | 4.27 | 4.27 | qfq | 19,466,391 | 85,887,999 | -8.96% |
| 2025-04-03 | 4.59 | 4.72 | 4.59 | 4.69 | 4.69 | qfq | 8,982,000 | 41,830,019 | 0.86% |
| 2025-04-02 | 4.70 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 12,902,302 | 60,490,911 | 0.65% |
| 2025-04-01 | 4.73 | 5.15 | 4.59 | 4.62 | 4.62 | qfq | 23,553,034 | 113,555,849 | -1.91% |
| 2025-03-31 | 4.37 | 4.74 | 4.37 | 4.71 | 4.71 | qfq | 19,851,287 | 91,251,134 | 5.84% |
| 2025-03-28 | 4.46 | 4.60 | 4.36 | 4.45 | 4.45 | qfq | 21,070,308 | 93,969,857 | -0.22% |
| 2025-03-27 | 4.10 | 4.60 | 4.10 | 4.46 | 4.46 | qfq | 36,734,804 | 160,430,268 | 6.19% |
| 2025-03-26 | 3.86 | 4.43 | 3.86 | 4.20 | 4.20 | qfq | 72,068,987 | 294,709,434 | -4.76% |
| 2025-03-25 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | qfq | 8,146,300 | 35,925,183 | -19.96% |
| 2025-03-21 | 5.61 | 5.65 | 5.50 | 5.51 | 5.51 | qfq | 13,207,506 | 73,397,029 | -2.13% |
| 2025-03-20 | 5.62 | 5.67 | 5.54 | 5.63 | 5.63 | qfq | 13,893,500 | 77,936,098 | 0.00% |
| 2025-03-19 | 5.82 | 5.82 | 5.57 | 5.63 | 5.63 | qfq | 21,167,500 | 119,638,448 | -3.43% |
| 2025-03-18 | 5.89 | 5.93 | 5.78 | 5.83 | 5.83 | qfq | 16,362,900 | 95,190,316 | -1.19% |
| 2025-03-17 | 6.00 | 6.05 | 5.89 | 5.90 | 5.90 | qfq | 20,595,819 | 122,689,355 | -1.67% |
| 2025-03-14 | 5.78 | 6.18 | 5.78 | 6.00 | 6.00 | qfq | 29,322,852 | 176,573,009 | 3.99% |
| 2025-03-13 | 5.98 | 5.98 | 5.71 | 5.77 | 5.77 | qfq | 17,059,900 | 99,144,014 | -3.67% |
| 2025-03-12 | 5.94 | 6.05 | 5.86 | 5.99 | 5.99 | qfq | 19,667,238 | 117,445,198 | 1.18% |
| 2025-03-11 | 5.80 | 5.94 | 5.73 | 5.92 | 5.92 | qfq | 14,678,233 | 85,644,292 | 0.34% |
| 2025-03-10 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | qfq | 13,043,233 | 76,855,992 | -1.34% |
| 2025-03-07 | 6.10 | 6.20 | 5.94 | 5.98 | 5.98 | qfq | 23,896,499 | 144,555,981 | -2.13% |
| 2025-03-06 | 5.86 | 6.17 | 5.84 | 6.11 | 6.11 | qfq | 32,932,061 | 198,605,148 | 3.74% |
| 2025-03-05 | 5.96 | 6.12 | 5.82 | 5.89 | 5.89 | qfq | 17,972,200 | 106,220,434 | -1.17% |
| 2025-03-04 | 6.05 | 6.08 | 5.85 | 5.96 | 5.96 | qfq | 19,684,400 | 117,019,901 | 0.00% |
| 2025-03-03 | 5.82 | 6.06 | 5.70 | 5.96 | 5.96 | qfq | 25,788,604 | 152,466,327 | 2.23% |
| 2025-02-28 | 6.21 | 6.22 | 5.80 | 5.83 | 5.83 | qfq | 36,838,237 | 220,029,701 | -6.42% |
| 2025-02-27 | 6.20 | 6.51 | 6.12 | 6.23 | 6.23 | qfq | 51,287,165 | 323,011,325 | 0.97% |
| 2025-02-26 | 6.13 | 6.24 | 6.07 | 6.17 | 6.17 | qfq | 41,180,399 | 253,264,209 | -0.16% |
| 2025-02-25 | 6.58 | 6.60 | 6.13 | 6.18 | 6.18 | qfq | 76,680,266 | 481,148,048 | -5.36% |
| 2025-02-24 | 5.52 | 6.53 | 5.52 | 6.53 | 6.53 | qfq | 72,620,401 | 456,395,942 | 20.04% |
| 2025-02-21 | 5.44 | 5.49 | 5.33 | 5.44 | 5.44 | qfq | 13,424,110 | 72,706,141 | -0.73% |
| 2025-02-20 | 5.42 | 5.53 | 5.39 | 5.48 | 5.48 | qfq | 10,240,401 | 55,824,348 | 1.11% |
| 2025-02-19 | 5.40 | 5.42 | 5.33 | 5.42 | 5.42 | qfq | 9,161,101 | 49,437,235 | 0.37% |
| 2025-02-18 | 5.66 | 5.66 | 5.38 | 5.40 | 5.40 | qfq | 13,347,400 | 73,575,542 | -3.91% |
| 2025-02-17 | 5.50 | 5.69 | 5.43 | 5.62 | 5.62 | qfq | 13,966,799 | 78,090,766 | 2.18% |
| 2025-02-14 | 5.58 | 5.62 | 5.48 | 5.50 | 5.50 | qfq | 12,350,500 | 68,476,059 | -1.79% |
| 2025-02-13 | 5.67 | 5.74 | 5.58 | 5.60 | 5.60 | qfq | 14,927,298 | 84,227,291 | -1.93% |
| 2025-02-12 | 5.58 | 5.87 | 5.52 | 5.71 | 5.71 | qfq | 20,984,697 | 119,955,479 | 3.07% |
| 2025-02-11 | 5.74 | 5.74 | 5.51 | 5.54 | 5.54 | qfq | 14,093,600 | 78,217,956 | -2.64% |
| 2025-02-10 | 5.45 | 5.70 | 5.45 | 5.69 | 5.69 | qfq | 16,532,793 | 92,667,666 | 3.64% |
| 2025-02-07 | 5.36 | 5.53 | 5.35 | 5.49 | 5.49 | qfq | 17,808,793 | 97,261,835 | 2.62% |
| 2025-02-06 | 5.39 | 5.39 | 5.17 | 5.35 | 5.35 | qfq | 11,796,100 | 62,136,960 | 0.00% |
| 2025-02-05 | 5.35 | 5.42 | 5.26 | 5.35 | 5.35 | qfq | 8,062,700 | 43,101,972 | 0.94% |
| 2025-01-27 | 5.33 | 5.38 | 5.23 | 5.30 | 5.30 | qfq | 7,475,500 | 39,679,638 | 1.15% |
| 2025-01-24 | 5.27 | 5.27 | 5.14 | 5.24 | 5.24 | qfq | 7,947,300 | 41,469,955 | -0.38% |
| 2025-01-23 | 5.35 | 5.46 | 5.26 | 5.26 | 5.26 | qfq | 8,436,300 | 45,326,805 | -0.75% |
| 2025-01-22 | 5.22 | 5.30 | 5.15 | 5.30 | 5.30 | qfq | 6,534,493 | 34,254,214 | 0.95% |
| 2025-01-21 | 5.46 | 5.46 | 5.22 | 5.25 | 5.25 | qfq | 11,249,800 | 59,521,606 | -2.96% |
| 2025-01-20 | 5.54 | 5.56 | 5.36 | 5.41 | 5.41 | qfq | 9,031,916 | 49,239,898 | -0.92% |
| 2025-01-17 | 5.71 | 5.73 | 5.44 | 5.46 | 5.46 | qfq | 12,162,100 | 67,167,478 | -1.97% |
| 2025-01-16 | 5.52 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 9,189,800 | 50,996,387 | 1.64% |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.48 | 5.48 | qfq | 10,642,900 | 58,343,266 | 0.18% |
| 2025-01-14 | 5.25 | 5.48 | 5.25 | 5.47 | 5.47 | qfq | 12,132,900 | 65,433,495 | 4.79% |
| 2025-01-13 | 5.06 | 5.27 | 5.00 | 5.22 | 5.22 | qfq | 8,493,800 | 43,671,734 | 0.19% |
| 2025-01-10 | 5.41 | 5.54 | 5.21 | 5.21 | 5.21 | qfq | 13,972,600 | 75,076,864 | -3.34% |
| 2025-01-09 | 5.25 | 5.44 | 5.24 | 5.39 | 5.39 | qfq | 11,109,600 | 59,761,901 | 1.70% |
| 2025-01-08 | 5.37 | 5.42 | 5.15 | 5.30 | 5.30 | qfq | 14,660,300 | 77,712,163 | 0.95% |
| 2025-01-07 | 5.10 | 5.25 | 5.09 | 5.25 | 5.25 | qfq | 8,482,374 | 43,779,698 | 2.94% |
| 2025-01-06 | 5.09 | 5.19 | 4.91 | 5.10 | 5.10 | qfq | 11,241,118 | 56,947,066 | -1.54% |
| 2025-01-03 | 5.56 | 5.60 | 5.18 | 5.18 | 5.18 | qfq | 17,520,302 | 92,873,478 | -7.17% |
| 2025-01-02 | 5.51 | 5.79 | 5.43 | 5.58 | 5.58 | qfq | 16,277,818 | 91,308,786 | 1.09% |
| 2024-12-31 | 5.73 | 5.93 | 5.52 | 5.52 | 5.52 | qfq | 19,280,149 | 109,944,391 | -1.25% |
| 2024-12-30 | 5.79 | 5.83 | 5.54 | 5.59 | 5.59 | qfq | 11,340,400 | 63,687,651 | -3.12% |
| 2024-12-27 | 5.57 | 5.85 | 5.56 | 5.77 | 5.77 | qfq | 15,167,500 | 87,314,056 | 3.59% |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.57 | 5.57 | qfq | 10,490,900 | 58,375,326 | 0.72% |
| 2024-12-25 | 5.71 | 5.75 | 5.39 | 5.53 | 5.53 | qfq | 18,109,570 | 99,655,403 | -3.83% |
| 2024-12-24 | 5.80 | 5.86 | 5.61 | 5.75 | 5.75 | qfq | 14,859,502 | 84,858,078 | -0.86% |
| 2024-12-23 | 6.39 | 6.39 | 5.79 | 5.80 | 5.80 | qfq | 27,234,604 | 162,134,815 | -8.66% |
| 2024-12-20 | 6.42 | 6.61 | 6.35 | 6.35 | 6.35 | qfq | 17,233,410 | 111,915,831 | -1.09% |
| 2024-12-19 | 6.39 | 6.47 | 6.28 | 6.42 | 6.42 | qfq | 13,338,674 | 84,995,715 | 0.16% |
| 2024-12-18 | 6.60 | 6.61 | 6.39 | 6.41 | 6.41 | qfq | 16,205,700 | 104,913,397 | -2.44% |
| 2024-12-17 | 7.03 | 7.07 | 6.56 | 6.57 | 6.57 | qfq | 24,748,433 | 166,078,699 | -6.81% |
| 2024-12-16 | 7.30 | 7.34 | 6.97 | 7.05 | 7.05 | qfq | 21,335,400 | 151,964,790 | -2.76% |
| 2024-12-13 | 7.43 | 7.52 | 7.20 | 7.25 | 7.25 | qfq | 30,809,000 | 226,132,415 | -4.48% |
| 2024-12-12 | 7.40 | 7.65 | 7.26 | 7.59 | 7.59 | qfq | 47,635,901 | 358,652,038 | 2.57% |
| 2024-12-11 | 6.96 | 7.44 | 6.93 | 7.40 | 7.40 | qfq | 42,834,200 | 310,203,218 | 6.02% |
| 2024-12-10 | 7.12 | 7.23 | 6.95 | 6.98 | 6.98 | qfq | 26,293,745 | 187,203,875 | 0.72% |
| 2024-12-09 | 7.08 | 7.16 | 6.85 | 6.93 | 6.93 | qfq | 18,494,399 | 129,233,908 | -2.67% |
| 2024-12-06 | 6.99 | 7.18 | 6.94 | 7.12 | 7.12 | qfq | 18,723,800 | 132,881,282 | 1.71% |
| 2024-12-05 | 6.83 | 7.01 | 6.79 | 7.00 | 7.00 | qfq | 14,978,900 | 103,847,350 | 1.60% |
| 2024-12-04 | 7.14 | 7.22 | 6.84 | 6.89 | 6.89 | qfq | 19,232,000 | 134,918,851 | -3.23% |
| 2024-12-03 | 7.22 | 7.26 | 7.05 | 7.12 | 7.12 | qfq | 21,433,300 | 152,944,388 | -2.33% |
| 2024-12-02 | 7.25 | 7.42 | 7.10 | 7.29 | 7.29 | qfq | 29,625,074 | 214,915,182 | 3.40% |
| 2024-11-29 | 6.86 | 7.09 | 6.81 | 7.05 | 7.05 | qfq | 25,564,400 | 178,532,058 | 2.03% |
| 2024-11-28 | 6.78 | 7.12 | 6.75 | 6.91 | 6.91 | qfq | 27,829,245 | 192,894,902 | 1.77% |
| 2024-11-27 | 6.69 | 6.79 | 6.44 | 6.79 | 6.79 | qfq | 19,113,100 | 126,326,727 | 1.04% |
| 2024-11-26 | 6.75 | 6.97 | 6.68 | 6.72 | 6.72 | qfq | 20,727,100 | 141,015,467 | -0.74% |
| 2024-11-25 | 6.82 | 6.94 | 6.52 | 6.77 | 6.77 | qfq | 25,862,000 | 172,960,778 | -2.45% |
| 2024-11-22 | 6.99 | 7.29 | 6.89 | 6.94 | 6.94 | qfq | 33,084,400 | 235,175,408 | -0.57% |
| 2024-11-21 | 7.11 | 7.12 | 6.90 | 6.98 | 6.98 | qfq | 20,201,899 | 141,458,416 | -2.10% |
| 2024-11-20 | 7.04 | 7.21 | 6.98 | 7.13 | 7.13 | qfq | 26,294,200 | 187,002,579 | 0.14% |
| 2024-11-19 | 6.95 | 7.24 | 6.91 | 7.12 | 7.12 | qfq | 20,358,900 | 143,720,270 | 2.45% |
| 2024-11-18 | 7.28 | 7.39 | 6.80 | 6.95 | 6.95 | qfq | 24,679,059 | 172,439,331 | -4.53% |
| 2024-11-15 | 7.50 | 7.65 | 7.26 | 7.28 | 7.28 | qfq | 25,092,261 | 187,255,890 | -4.08% |
| 2024-11-14 | 7.86 | 7.97 | 7.57 | 7.59 | 7.59 | qfq | 25,810,201 | 199,861,638 | -4.89% |
| 2024-11-13 | 8.05 | 8.15 | 7.57 | 7.98 | 7.98 | qfq | 33,633,500 | 265,019,161 | 1.66% |
| 2024-11-12 | 8.12 | 8.41 | 7.81 | 7.85 | 7.85 | qfq | 35,835,849 | 289,553,633 | -3.33% |
| 2024-11-11 | 8.00 | 8.17 | 7.82 | 8.12 | 8.12 | qfq | 44,884,722 | 359,130,023 | -0.85% |
| 2024-11-08 | 8.65 | 8.85 | 8.14 | 8.19 | 8.19 | qfq | 66,689,670 | 563,152,947 | -6.19% |
| 2024-11-07 | 8.00 | 9.08 | 7.80 | 8.73 | 8.73 | qfq | 89,889,369 | 755,084,716 | 6.46% |
| 2024-11-06 | 7.51 | 8.66 | 7.23 | 8.20 | 8.20 | qfq | 93,349,466 | 738,694,651 | 6.77% |
| 2024-11-05 | 7.54 | 7.71 | 7.33 | 7.68 | 7.68 | qfq | 73,740,051 | 552,524,438 | 1.05% |
| 2024-11-04 | 7.65 | 8.10 | 7.03 | 7.60 | 7.60 | qfq | 83,251,178 | 628,169,535 | -6.17% |
| 2024-11-01 | 7.67 | 8.68 | 7.67 | 8.10 | 8.10 | qfq | 124,380,640 | 1,017,387,858 | 8.29% |
| 2024-10-31 | 8.03 | 8.21 | 7.38 | 7.48 | 7.48 | qfq | 143,377,867 | 1,108,272,899 | 2.47% |
| 2024-10-30 | 6.06 | 7.30 | 6.06 | 7.30 | 7.30 | qfq | 35,977,470 | 252,647,905 | 20.07% |
| 2024-10-29 | 6.41 | 6.75 | 6.06 | 6.08 | 6.08 | qfq | 57,221,599 | 366,242,752 | -5.44% |
| 2024-10-28 | 5.91 | 6.50 | 5.91 | 6.43 | 6.43 | qfq | 57,161,963 | 361,741,520 | 7.89% |
| 2024-10-25 | 5.81 | 6.09 | 5.81 | 5.96 | 5.96 | qfq | 25,148,700 | 150,258,096 | 1.71% |
| 2024-10-24 | 6.02 | 6.09 | 5.80 | 5.86 | 5.86 | qfq | 27,645,348 | 163,534,461 | -2.66% |
| 2024-10-23 | 6.03 | 6.36 | 6.01 | 6.02 | 6.02 | qfq | 42,795,474 | 263,247,293 | -2.27% |
| 2024-10-22 | 6.06 | 6.30 | 5.96 | 6.16 | 6.16 | qfq | 48,337,320 | 296,339,928 | 2.67% |
| 2024-10-21 | 5.82 | 6.06 | 5.79 | 6.00 | 6.00 | qfq | 42,185,311 | 250,790,668 | 3.63% |
| 2024-10-18 | 5.81 | 5.93 | 5.65 | 5.79 | 5.79 | qfq | 42,723,471 | 246,527,675 | -0.52% |
| 2024-10-17 | 6.08 | 6.20 | 5.78 | 5.82 | 5.82 | qfq | 43,719,801 | 258,749,756 | -3.16% |
| 2024-10-16 | 5.75 | 6.28 | 5.51 | 6.01 | 6.01 | qfq | 59,770,400 | 354,931,239 | 4.34% |
| 2024-10-15 | 5.46 | 6.20 | 5.35 | 5.76 | 5.76 | qfq | 54,755,601 | 317,990,342 | 5.11% |
| 2024-10-14 | 5.36 | 5.49 | 5.28 | 5.48 | 5.48 | qfq | 20,221,800 | 109,344,036 | 3.40% |
| 2024-10-11 | 5.57 | 5.57 | 5.24 | 5.30 | 5.30 | qfq | 25,791,300 | 139,161,352 | -4.85% |
| 2024-10-10 | 5.64 | 5.86 | 5.47 | 5.57 | 5.57 | qfq | 33,164,563 | 187,725,177 | 0.18% |
| 2024-10-09 | 6.33 | 6.48 | 5.55 | 5.56 | 5.56 | qfq | 57,341,000 | 340,098,731 | -17.38% |
| 2024-10-08 | 7.18 | 7.29 | 6.12 | 6.73 | 6.73 | qfq | 79,794,704 | 527,627,416 | 9.97% |
| 2024-09-30 | 5.56 | 6.20 | 5.51 | 6.12 | 6.12 | qfq | 54,033,904 | 316,499,008 | 13.75% |
| 2024-09-27 | 5.30 | 5.53 | 5.15 | 5.38 | 5.38 | qfq | 32,876,304 | 174,753,747 | 5.28% |
| 2024-09-26 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 21,292,400 | 107,852,759 | 3.02% |
| 2024-09-25 | 5.02 | 5.22 | 4.89 | 4.96 | 4.96 | qfq | 28,380,600 | 143,767,282 | 2.06% |
| 2024-09-24 | 4.65 | 4.89 | 4.63 | 4.86 | 4.86 | qfq | 24,207,200 | 115,401,071 | 4.74% |
| 2024-09-23 | 4.60 | 4.67 | 4.50 | 4.64 | 4.64 | qfq | 17,564,000 | 80,906,717 | 1.09% |
| 2024-09-20 | 4.56 | 4.65 | 4.48 | 4.59 | 4.59 | qfq | 25,291,800 | 115,410,083 | 1.32% |
| 2024-09-19 | 4.35 | 4.58 | 4.30 | 4.53 | 4.53 | qfq | 47,760,323 | 213,444,130 | 7.60% |
| 2024-09-18 | 4.40 | 4.64 | 4.21 | 4.21 | 4.21 | qfq | 60,218,600 | 264,777,360 | -18.73% |
| 2024-09-13 | 5.08 | 5.50 | 5.03 | 5.18 | 5.18 | qfq | 45,898,301 | 241,194,270 | 3.19% |
| 2024-09-12 | 5.04 | 5.35 | 5.02 | 5.02 | 5.02 | qfq | 25,896,027 | 133,597,563 | -0.20% |
| 2024-09-11 | 5.14 | 5.14 | 5.01 | 5.03 | 5.03 | qfq | 11,633,200 | 58,697,517 | -2.14% |
| 2024-09-10 | 5.17 | 5.20 | 5.07 | 5.14 | 5.14 | qfq | 12,247,300 | 62,726,488 | -0.96% |
| 2024-09-09 | 5.10 | 5.22 | 5.03 | 5.19 | 5.19 | qfq | 12,500,583 | 64,356,558 | 1.17% |
| 2024-09-06 | 5.17 | 5.26 | 5.09 | 5.13 | 5.13 | qfq | 12,343,200 | 63,702,852 | -0.77% |
| 2024-09-05 | 5.08 | 5.18 | 5.08 | 5.17 | 5.17 | qfq | 11,910,518 | 61,295,133 | 1.57% |
| 2024-09-04 | 5.14 | 5.19 | 5.07 | 5.09 | 5.09 | qfq | 12,038,700 | 61,648,106 | -1.93% |
| 2024-09-03 | 5.17 | 5.22 | 5.09 | 5.19 | 5.19 | qfq | 12,062,600 | 62,300,166 | 0.19% |
| 2024-09-02 | 5.26 | 5.35 | 5.17 | 5.18 | 5.18 | qfq | 16,046,300 | 84,364,662 | -2.08% |
| 2024-08-30 | 5.32 | 5.42 | 5.11 | 5.29 | 5.29 | qfq | 29,702,700 | 156,895,959 | -1.49% |
| 2024-08-29 | 5.14 | 5.38 | 5.13 | 5.37 | 5.37 | qfq | 16,975,602 | 89,910,613 | 3.87% |
| 2024-08-28 | 5.10 | 5.24 | 5.06 | 5.17 | 5.17 | qfq | 10,875,483 | 56,151,920 | 0.58% |
| 2024-08-27 | 5.27 | 5.31 | 5.10 | 5.14 | 5.14 | qfq | 10,956,200 | 56,510,225 | -2.28% |
| 2024-08-26 | 5.19 | 5.30 | 5.17 | 5.26 | 5.26 | qfq | 9,218,600 | 48,415,094 | 1.35% |
| 2024-08-23 | 5.24 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 10,335,300 | 53,710,247 | -1.14% |
| 2024-08-22 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | qfq | 14,236,701 | 75,127,084 | -1.32% |
| 2024-08-21 | 5.39 | 5.49 | 5.28 | 5.32 | 5.32 | qfq | 14,829,300 | 79,519,252 | -1.48% |
| 2024-08-20 | 5.38 | 5.51 | 5.30 | 5.40 | 5.40 | qfq | 18,361,000 | 99,070,597 | 0.75% |
| 2024-08-19 | 5.60 | 5.60 | 5.31 | 5.36 | 5.36 | qfq | 25,291,300 | 136,415,365 | -4.46% |
| 2024-08-16 | 5.80 | 5.85 | 5.59 | 5.61 | 5.61 | qfq | 20,655,300 | 117,870,148 | -4.10% |
| 2024-08-15 | 5.64 | 6.07 | 5.64 | 5.85 | 5.85 | qfq | 22,987,700 | 134,281,591 | 2.99% |
| 2024-08-14 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | qfq | 11,188,069 | 63,922,544 | -0.87% |
| 2024-08-13 | 5.70 | 5.90 | 5.58 | 5.73 | 5.73 | qfq | 15,670,400 | 89,684,380 | 1.06% |
| 2024-08-12 | 5.80 | 5.85 | 5.60 | 5.67 | 5.67 | qfq | 15,319,471 | 87,379,729 | -2.91% |
| 2024-08-09 | 5.98 | 6.04 | 5.81 | 5.84 | 5.84 | qfq | 14,386,700 | 85,188,646 | -2.67% |
| 2024-08-08 | 5.96 | 6.03 | 5.80 | 6.00 | 6.00 | qfq | 23,912,200 | 141,763,605 | -0.33% |
| 2024-08-07 | 6.27 | 6.36 | 6.01 | 6.02 | 6.02 | qfq | 23,315,000 | 142,575,296 | -1.47% |
| 2024-08-06 | 6.00 | 6.19 | 6.00 | 6.11 | 6.11 | qfq | 23,727,800 | 144,577,267 | 3.21% |
| 2024-08-05 | 6.15 | 6.32 | 5.92 | 5.92 | 5.92 | qfq | 31,620,401 | 193,232,407 | -6.62% |
| 2024-08-02 | 6.55 | 6.59 | 6.31 | 6.34 | 6.34 | qfq | 33,180,200 | 213,241,684 | -4.23% |
| 2024-08-01 | 6.58 | 6.84 | 6.52 | 6.62 | 6.62 | qfq | 42,889,501 | 286,408,287 | 0.30% |
| 2024-07-31 | 6.44 | 6.63 | 6.23 | 6.60 | 6.60 | qfq | 45,859,571 | 296,581,558 | 2.01% |
| 2024-07-30 | 6.41 | 6.85 | 6.35 | 6.47 | 6.47 | qfq | 53,377,300 | 352,288,957 | 0.94% |
| 2024-07-29 | 6.52 | 6.69 | 6.36 | 6.41 | 6.41 | qfq | 68,007,102 | 441,462,667 | -5.60% |
| 2024-07-26 | 6.20 | 6.94 | 5.83 | 6.79 | 6.79 | qfq | 95,914,103 | 628,750,748 | 17.47% |
| 2024-07-25 | 5.70 | 5.90 | 5.70 | 5.78 | 5.78 | qfq | 14,733,401 | 85,347,775 | -0.69% |
| 2024-07-24 | 5.99 | 6.09 | 5.81 | 5.82 | 5.82 | qfq | 15,328,178 | 90,627,352 | -3.64% |
| 2024-07-23 | 6.16 | 6.30 | 6.01 | 6.04 | 6.04 | qfq | 17,031,300 | 104,718,089 | -1.95% |
| 2024-07-22 | 6.05 | 6.20 | 5.94 | 6.16 | 6.16 | qfq | 19,613,420 | 119,396,803 | 1.65% |
| 2024-07-19 | 6.06 | 6.13 | 5.96 | 6.06 | 6.06 | qfq | 21,211,120 | 128,194,418 | -2.26% |
| 2024-07-18 | 5.95 | 6.34 | 5.80 | 6.20 | 6.20 | qfq | 30,181,200 | 183,528,100 | 3.68% |
| 2024-07-17 | 6.03 | 6.12 | 5.95 | 5.98 | 5.98 | qfq | 19,012,602 | 114,574,949 | -1.48% |
| 2024-07-16 | 6.22 | 6.28 | 6.03 | 6.07 | 6.07 | qfq | 23,656,402 | 144,635,929 | -3.04% |
| 2024-07-15 | 6.56 | 6.60 | 6.21 | 6.26 | 6.26 | qfq | 26,205,900 | 165,785,859 | -4.57% |
| 2024-07-12 | 6.49 | 6.98 | 6.41 | 6.56 | 6.56 | qfq | 37,709,700 | 252,354,171 | 0.92% |
| 2024-07-11 | 6.46 | 6.56 | 6.41 | 6.50 | 6.50 | qfq | 20,315,802 | 131,873,919 | 2.36% |
| 2024-07-10 | 6.35 | 6.52 | 6.28 | 6.35 | 6.35 | qfq | 21,933,700 | 140,384,887 | -0.31% |
| 2024-07-09 | 6.22 | 6.40 | 6.05 | 6.37 | 6.37 | qfq | 23,455,602 | 146,101,254 | 2.58% |
| 2024-07-08 | 6.32 | 6.41 | 6.16 | 6.21 | 6.21 | qfq | 21,403,300 | 133,324,747 | -3.12% |
| 2024-07-05 | 6.30 | 6.48 | 6.17 | 6.41 | 6.41 | qfq | 24,013,699 | 152,786,468 | 0.47% |
| 2024-07-04 | 6.73 | 6.80 | 6.35 | 6.38 | 6.38 | qfq | 30,817,200 | 199,620,702 | -5.48% |
| 2024-07-03 | 6.96 | 6.96 | 6.62 | 6.75 | 6.75 | qfq | 27,998,100 | 188,761,391 | -2.03% |
| 2024-07-02 | 7.05 | 7.14 | 6.82 | 6.89 | 6.89 | qfq | 26,526,823 | 184,966,754 | -2.27% |
| 2024-07-01 | 6.80 | 7.23 | 6.78 | 7.05 | 7.05 | qfq | 31,561,792 | 221,154,775 | 2.17% |
| 2024-06-28 | 7.00 | 7.13 | 6.85 | 6.90 | 6.90 | qfq | 33,153,100 | 231,594,436 | -0.86% |
| 2024-06-27 | 7.24 | 7.44 | 6.91 | 6.96 | 6.96 | qfq | 41,302,031 | 295,315,289 | -4.66% |
| 2024-06-26 | 7.60 | 7.63 | 7.07 | 7.30 | 7.30 | qfq | 56,815,153 | 414,057,249 | -3.95% |
| 2024-06-25 | 7.00 | 7.71 | 6.95 | 7.60 | 7.60 | qfq | 67,204,499 | 500,621,369 | 6.44% |
| 2024-06-24 | 6.83 | 7.37 | 6.65 | 7.14 | 7.14 | qfq | 45,657,711 | 321,248,165 | 0.99% |
| 2024-06-21 | 7.01 | 7.32 | 6.97 | 7.07 | 7.07 | qfq | 34,030,900 | 242,024,049 | 0.14% |
| 2024-06-20 | 7.43 | 7.57 | 7.05 | 7.06 | 7.06 | qfq | 50,456,600 | 365,156,092 | -5.36% |
| 2024-06-19 | 7.91 | 8.01 | 7.41 | 7.46 | 7.46 | qfq | 66,181,731 | 504,062,631 | -6.63% |
| 2024-06-18 | 8.11 | 8.38 | 7.82 | 7.99 | 7.99 | qfq | 81,259,877 | 656,767,761 | 2.30% |
| 2024-06-17 | 8.96 | 9.15 | 7.75 | 7.81 | 7.81 | qfq | 97,196,756 | 804,854,846 | -3.58% |
| 2024-06-14 | 7.33 | 8.35 | 7.14 | 8.10 | 8.10 | qfq | 89,921,429 | 696,199,397 | 11.72% |
| 2024-06-13 | 7.33 | 7.67 | 7.13 | 7.25 | 7.25 | qfq | 62,137,052 | 457,705,845 | 0.28% |
| 2024-06-12 | 7.00 | 7.37 | 6.84 | 7.23 | 7.23 | qfq | 61,993,118 | 440,662,756 | 4.78% |
| 2024-06-11 | 7.34 | 7.48 | 6.71 | 6.90 | 6.90 | qfq | 77,604,660 | 543,542,979 | -6.25% |
| 2024-06-07 | 6.90 | 7.76 | 6.90 | 7.36 | 7.36 | qfq | 107,255,065 | 798,299,356 | 13.76% |
| 2024-06-06 | 6.97 | 7.16 | 6.26 | 6.47 | 6.47 | qfq | 79,218,642 | 528,171,938 | -8.74% |
| 2024-06-05 | 7.53 | 7.63 | 7.04 | 7.09 | 7.09 | qfq | 74,518,467 | 539,027,174 | -6.22% |
| 2024-06-04 | 7.70 | 8.26 | 7.53 | 7.56 | 7.56 | qfq | 114,429,770 | 891,256,634 | -6.78% |
| 2024-06-03 | 9.94 | 10.10 | 8.11 | 8.11 | 8.11 | qfq | 101,084,328 | 911,410,688 | -20.02% |
| 2024-05-31 | 10.25 | 10.55 | 9.73 | 10.14 | 10.14 | qfq | 81,838,042 | 822,467,774 | -2.50% |
| 2024-05-30 | 10.89 | 11.39 | 10.38 | 10.40 | 10.40 | qfq | 75,679,603 | 817,388,275 | -5.45% |
| 2024-05-29 | 10.66 | 11.80 | 10.60 | 11.00 | 11.00 | qfq | 88,358,447 | 996,652,284 | 0.73% |
| 2024-05-28 | 11.21 | 11.34 | 10.22 | 10.92 | 10.92 | qfq | 82,195,027 | 886,404,298 | -1.62% |
| 2024-05-27 | 10.71 | 11.38 | 10.63 | 11.10 | 11.10 | qfq | 83,210,106 | 922,203,053 | 4.03% |
| 2024-05-24 | 10.76 | 10.99 | 10.33 | 10.67 | 10.67 | qfq | 85,342,117 | 908,636,169 | -3.00% |
| 2024-05-23 | 12.26 | 12.40 | 10.64 | 11.00 | 11.00 | qfq | 122,331,250 | 1,400,276,086 | -8.33% |
| 2024-05-22 | 12.74 | 13.09 | 12.00 | 12.00 | 12.00 | qfq | 91,749,311 | 1,154,355,476 | -8.75% |
| 2024-05-21 | 13.00 | 13.35 | 12.18 | 13.15 | 13.15 | qfq | 108,672,643 | 1,392,395,601 | 3.62% |
| 2024-05-20 | 13.90 | 13.90 | 12.10 | 12.69 | 12.69 | qfq | 109,685,671 | 1,441,849,121 | -3.72% |
| 2024-05-17 | 12.51 | 13.70 | 12.28 | 13.18 | 13.18 | qfq | 122,096,487 | 1,586,937,565 | 1.31% |
| 2024-05-16 | 11.81 | 13.14 | 11.40 | 13.01 | 13.01 | qfq | 126,165,395 | 1,543,951,273 | 17.95% |
| 2024-05-15 | 10.35 | 11.17 | 9.99 | 11.03 | 11.03 | qfq | 117,817,930 | 1,246,944,431 | 5.05% |
| 2024-05-14 | 9.19 | 10.85 | 9.00 | 10.50 | 10.50 | qfq | 123,760,916 | 1,227,798,963 | 13.64% |
| 2024-05-13 | 9.20 | 9.58 | 8.88 | 9.24 | 9.24 | qfq | 102,116,385 | 943,171,830 | 6.82% |
| 2024-05-10 | 9.13 | 9.92 | 8.65 | 8.65 | 8.65 | qfq | 135,059,525 | 1,257,974,269 | 4.59% |
| 2024-05-09 | 8.39 | 8.65 | 7.86 | 8.27 | 8.27 | qfq | 110,459,695 | 916,912,736 | -8.92% |
| 2024-05-08 | 8.77 | 9.08 | 8.38 | 9.08 | 9.08 | qfq | 121,022,637 | 1,073,787,854 | 19.95% |
| 2024-05-07 | 7.00 | 7.90 | 6.86 | 7.57 | 7.57 | qfq | 110,923,353 | 808,237,008 | 14.70% |
| 2024-05-06 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | qfq | 11,259,617 | 74,313,472 | 20.00% |
| 2024-04-30 | 5.22 | 5.60 | 5.21 | 5.50 | 5.50 | qfq | 23,972,729 | 129,696,570 | 3.97% |
| 2024-04-29 | 4.69 | 5.42 | 4.69 | 5.29 | 5.29 | qfq | 33,403,987 | 174,016,289 | 14.25% |
| 2024-04-26 | 4.58 | 4.67 | 4.49 | 4.63 | 4.63 | qfq | 10,500,600 | 48,006,850 | 1.54% |
| 2024-04-25 | 4.57 | 4.76 | 4.48 | 4.56 | 4.56 | qfq | 14,852,240 | 68,689,316 | -1.51% |
| 2024-04-24 | 4.40 | 4.65 | 4.36 | 4.63 | 4.63 | qfq | 14,060,400 | 63,702,113 | 5.71% |
| 2024-04-23 | 4.53 | 4.63 | 4.35 | 4.38 | 4.38 | qfq | 16,379,100 | 72,672,432 | -5.40% |
| 2024-04-22 | 4.12 | 4.75 | 4.06 | 4.63 | 4.63 | qfq | 29,509,587 | 129,538,418 | 13.76% |
| 2024-04-19 | 4.00 | 4.27 | 3.93 | 4.07 | 4.07 | qfq | 17,943,500 | 74,493,712 | 2.78% |
| 2024-04-18 | 3.95 | 4.06 | 3.76 | 3.96 | 3.96 | qfq | 17,575,526 | 68,673,041 | 2.06% |
| 2024-04-17 | 3.65 | 3.96 | 3.60 | 3.88 | 3.88 | qfq | 22,863,040 | 88,024,102 | 9.30% |
| 2024-04-16 | 4.17 | 4.23 | 3.44 | 3.55 | 3.55 | qfq | 34,200,425 | 125,414,818 | -17.44% |
| 2024-04-15 | 4.88 | 4.88 | 4.10 | 4.30 | 4.30 | qfq | 25,791,275 | 113,893,706 | -14.51% |
| 2024-04-12 | 5.14 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 7,034,300 | 35,831,387 | -2.52% |
| 2024-04-11 | 5.06 | 5.27 | 5.06 | 5.16 | 5.16 | qfq | 7,455,875 | 38,537,385 | -1.90% |
| 2024-04-10 | 5.10 | 5.26 | 4.93 | 5.26 | 5.26 | qfq | 11,820,700 | 59,283,633 | 2.33% |
| 2024-04-09 | 5.10 | 5.17 | 5.03 | 5.14 | 5.14 | qfq | 9,960,900 | 50,909,878 | 0.78% |
| 2024-04-08 | 5.43 | 5.45 | 5.10 | 5.10 | 5.10 | qfq | 15,977,800 | 83,346,576 | -6.59% |
| 2024-04-03 | 5.40 | 5.52 | 5.36 | 5.46 | 5.46 | qfq | 11,720,075 | 63,879,400 | 0.18% |
| 2024-04-02 | 5.42 | 5.53 | 5.33 | 5.45 | 5.45 | qfq | 12,971,489 | 70,198,091 | 0.18% |
| 2024-04-01 | 5.30 | 5.51 | 5.29 | 5.44 | 5.44 | qfq | 13,268,912 | 71,854,779 | 2.64% |
| 2024-03-29 | 5.42 | 5.43 | 5.26 | 5.30 | 5.30 | qfq | 13,555,400 | 72,277,764 | -2.39% |
| 2024-03-28 | 5.36 | 5.59 | 5.22 | 5.43 | 5.43 | qfq | 16,385,593 | 89,074,924 | -0.37% |
| 2024-03-27 | 5.49 | 5.73 | 5.41 | 5.45 | 5.45 | qfq | 18,928,051 | 105,341,012 | -1.62% |
| 2024-03-26 | 5.50 | 5.55 | 5.36 | 5.54 | 5.54 | qfq | 31,044,100 | 169,271,159 | -1.07% |
| 2024-03-25 | 5.09 | 5.85 | 4.86 | 5.60 | 5.60 | qfq | 55,154,426 | 294,073,278 | 10.24% |
| 2024-03-22 | 5.40 | 5.42 | 5.02 | 5.08 | 5.08 | qfq | 40,209,300 | 207,758,774 | -6.27% |
| 2024-03-21 | 5.70 | 5.73 | 5.26 | 5.42 | 5.42 | qfq | 37,172,885 | 204,514,854 | -5.74% |
| 2024-03-20 | 5.88 | 5.97 | 5.75 | 5.75 | 5.75 | qfq | 26,424,673 | 153,548,124 | -3.36% |
| 2024-03-19 | 5.92 | 6.09 | 5.89 | 5.95 | 5.95 | qfq | 21,447,005 | 128,052,802 | -0.67% |
| 2024-03-18 | 6.30 | 6.30 | 5.73 | 5.99 | 5.99 | qfq | 44,619,153 | 268,519,692 | -5.97% |
| 2024-03-15 | 6.70 | 6.88 | 6.32 | 6.37 | 6.37 | qfq | 29,023,589 | 188,905,305 | -4.35% |
| 2024-03-14 | 6.59 | 6.89 | 6.53 | 6.66 | 6.66 | qfq | 19,855,620 | 132,941,881 | 1.52% |
| 2024-03-13 | 6.66 | 6.72 | 6.50 | 6.56 | 6.56 | qfq | 13,491,920 | 88,850,973 | -1.50% |
| 2024-03-12 | 6.77 | 6.80 | 6.55 | 6.66 | 6.66 | qfq | 13,440,100 | 89,557,690 | -2.35% |
| 2024-03-11 | 6.90 | 6.93 | 6.58 | 6.82 | 6.82 | qfq | 15,780,917 | 106,075,720 | 0.00% |
| 2024-03-08 | 6.45 | 6.88 | 6.41 | 6.82 | 6.82 | qfq | 24,376,356 | 163,617,624 | 5.90% |
| 2024-03-07 | 6.52 | 6.58 | 6.32 | 6.44 | 6.44 | qfq | 13,606,500 | 87,772,162 | 0.31% |
| 2024-03-06 | 6.37 | 6.68 | 6.20 | 6.42 | 6.42 | qfq | 13,799,400 | 88,449,539 | 0.94% |
| 2024-03-05 | 6.65 | 6.69 | 6.31 | 6.36 | 6.36 | qfq | 21,062,300 | 135,279,740 | -4.93% |
| 2024-03-04 | 6.54 | 6.82 | 6.41 | 6.69 | 6.69 | qfq | 17,898,300 | 118,743,473 | -0.15% |
| 2024-03-01 | 6.58 | 6.87 | 6.56 | 6.70 | 6.70 | qfq | 20,689,480 | 139,060,170 | 2.29% |
| 2024-02-29 | 6.25 | 6.61 | 6.20 | 6.55 | 6.55 | qfq | 20,376,480 | 131,706,890 | 3.80% |
| 2024-02-28 | 6.80 | 6.94 | 6.28 | 6.31 | 6.31 | qfq | 32,780,332 | 218,026,457 | -8.55% |
| 2024-02-27 | 6.22 | 6.91 | 6.08 | 6.90 | 6.90 | qfq | 39,886,200 | 262,852,153 | 10.75% |
| 2024-02-26 | 6.42 | 6.49 | 6.18 | 6.23 | 6.23 | qfq | 18,091,801 | 114,328,121 | -1.58% |
| 2024-02-23 | 6.22 | 6.37 | 6.08 | 6.33 | 6.33 | qfq | 17,268,744 | 107,514,266 | 1.61% |
| 2024-02-22 | 6.15 | 6.30 | 6.10 | 6.23 | 6.23 | qfq | 13,673,577 | 84,624,634 | 0.81% |
| 2024-02-21 | 6.40 | 6.48 | 6.16 | 6.18 | 6.18 | qfq | 19,247,709 | 120,516,601 | -4.04% |
| 2024-02-20 | 6.14 | 6.49 | 6.06 | 6.44 | 6.44 | qfq | 21,732,500 | 138,283,791 | 4.72% |
| 2024-02-19 | 5.91 | 6.22 | 5.91 | 6.15 | 6.15 | qfq | 18,362,887 | 112,642,059 | 4.41% |
| 2024-02-08 | 5.37 | 5.99 | 5.35 | 5.89 | 5.89 | qfq | 14,833,157 | 85,178,153 | 9.07% |
| 2024-02-07 | 5.47 | 5.65 | 5.36 | 5.40 | 5.40 | qfq | 11,430,877 | 62,368,303 | -2.70% |
| 2024-02-06 | 4.99 | 5.73 | 4.83 | 5.55 | 5.55 | qfq | 17,515,700 | 92,912,532 | 10.34% |
| 2024-02-05 | 5.90 | 5.90 | 4.74 | 5.03 | 5.03 | qfq | 26,669,950 | 142,266,264 | -15.03% |
| 2024-02-02 | 5.76 | 6.16 | 5.63 | 5.92 | 5.92 | qfq | 20,407,600 | 120,791,973 | 3.32% |
| 2024-02-01 | 5.86 | 5.94 | 5.52 | 5.73 | 5.73 | qfq | 12,347,400 | 70,423,907 | -2.55% |
| 2024-01-31 | 5.91 | 6.22 | 5.76 | 5.88 | 5.88 | qfq | 16,644,900 | 99,384,648 | -1.01% |
| 2024-01-30 | 5.99 | 6.08 | 5.87 | 5.94 | 5.94 | qfq | 12,308,500 | 73,585,539 | -2.94% |
| 2024-01-29 | 6.01 | 6.21 | 5.96 | 6.12 | 6.12 | qfq | 19,727,502 | 120,156,597 | 2.00% |
| 2024-01-26 | 6.20 | 6.30 | 5.95 | 6.00 | 6.00 | qfq | 20,013,100 | 121,915,759 | -3.54% |
| 2024-01-25 | 6.02 | 6.23 | 5.93 | 6.22 | 6.22 | qfq | 23,717,512 | 144,913,759 | 1.47% |
| 2024-01-24 | 5.25 | 6.18 | 5.22 | 6.13 | 6.13 | qfq | 27,728,377 | 159,574,170 | 16.76% |
| 2024-01-23 | 5.23 | 5.38 | 5.15 | 5.25 | 5.25 | qfq | 6,745,540 | 35,545,233 | 0.19% |
| 2024-01-22 | 5.44 | 5.52 | 5.21 | 5.24 | 5.24 | qfq | 10,271,900 | 54,969,562 | -4.03% |
| 2024-01-19 | 5.35 | 5.63 | 5.31 | 5.46 | 5.46 | qfq | 15,383,301 | 84,382,297 | 2.44% |
| 2024-01-18 | 5.50 | 5.50 | 5.14 | 5.33 | 5.33 | qfq | 23,474,572 | 123,465,575 | -4.65% |
| 2024-01-17 | 5.63 | 5.75 | 5.58 | 5.59 | 5.59 | qfq | 6,780,900 | 38,283,736 | -0.89% |
| 2024-01-16 | 5.79 | 5.82 | 5.54 | 5.64 | 5.64 | qfq | 12,134,800 | 68,653,335 | -2.59% |
| 2024-01-15 | 5.86 | 5.92 | 5.76 | 5.79 | 5.79 | qfq | 9,210,216 | 53,695,049 | -1.53% |
| 2024-01-12 | 5.88 | 5.95 | 5.82 | 5.88 | 5.88 | qfq | 8,432,915 | 49,659,789 | 0.00% |
| 2024-01-11 | 5.72 | 5.93 | 5.70 | 5.88 | 5.88 | qfq | 9,662,415 | 56,500,947 | 2.80% |
| 2024-01-10 | 5.80 | 5.88 | 5.68 | 5.72 | 5.72 | qfq | 8,313,665 | 47,824,883 | -1.72% |
| 2024-01-09 | 5.82 | 5.99 | 5.77 | 5.82 | 5.82 | qfq | 8,129,000 | 47,660,649 | 0.52% |
| 2024-01-08 | 5.86 | 6.02 | 5.75 | 5.79 | 5.79 | qfq | 8,908,901 | 52,407,908 | -1.03% |
| 2024-01-05 | 5.84 | 5.91 | 5.75 | 5.85 | 5.85 | qfq | 9,555,300 | 55,787,136 | -0.17% |
| 2024-01-04 | 5.96 | 6.01 | 5.82 | 5.86 | 5.86 | qfq | 11,988,283 | 70,890,474 | -3.14% |
| 2024-01-03 | 5.85 | 6.11 | 5.80 | 6.05 | 6.05 | qfq | 16,826,800 | 100,685,974 | 3.07% |
| 2024-01-02 | 5.99 | 6.13 | 5.84 | 5.87 | 5.87 | qfq | 14,379,300 | 85,915,884 | -2.17% |
| 2023-12-29 | 5.62 | 6.02 | 5.59 | 6.00 | 6.00 | qfq | 22,774,000 | 133,855,486 | 7.14% |
| 2023-12-28 | 5.72 | 5.75 | 5.53 | 5.60 | 5.60 | qfq | 15,426,500 | 86,969,533 | -2.27% |
| 2023-12-27 | 5.60 | 5.77 | 5.51 | 5.73 | 5.73 | qfq | 9,584,400 | 54,059,440 | 2.87% |
| 2023-12-26 | 5.55 | 5.70 | 5.48 | 5.57 | 5.57 | qfq | 10,821,501 | 60,262,241 | 0.00% |
| 2023-12-25 | 5.70 | 5.70 | 5.39 | 5.57 | 5.57 | qfq | 16,455,200 | 91,013,907 | -1.76% |
| 2023-12-22 | 5.82 | 5.93 | 5.60 | 5.67 | 5.67 | qfq | 14,213,700 | 81,994,691 | -3.57% |
| 2023-12-21 | 5.82 | 5.93 | 5.57 | 5.88 | 5.88 | qfq | 22,411,401 | 128,481,671 | -0.17% |
| 2023-12-20 | 6.12 | 6.12 | 5.86 | 5.89 | 5.89 | qfq | 14,875,538 | 89,018,927 | -3.92% |
| 2023-12-19 | 6.16 | 6.22 | 5.95 | 6.13 | 6.13 | qfq | 20,096,890 | 122,440,806 | 0.82% |
| 2023-12-18 | 6.31 | 6.41 | 6.03 | 6.08 | 6.08 | qfq | 26,498,500 | 164,332,953 | -3.65% |
| 2023-12-15 | 6.31 | 6.37 | 6.06 | 6.31 | 6.31 | qfq | 28,171,507 | 175,889,806 | 0.64% |
| 2023-12-14 | 6.15 | 6.32 | 6.09 | 6.27 | 6.27 | qfq | 29,875,301 | 185,452,963 | 1.79% |
| 2023-12-13 | 5.83 | 6.29 | 5.76 | 6.16 | 6.16 | qfq | 45,186,501 | 274,704,785 | 4.41% |
| 2023-12-12 | 5.52 | 5.90 | 5.46 | 5.90 | 5.90 | qfq | 27,073,601 | 155,321,590 | 7.27% |
| 2023-12-11 | 5.50 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 9,754,501 | 53,447,251 | 0.73% |
| 2023-12-08 | 5.70 | 5.76 | 5.44 | 5.46 | 5.46 | qfq | 19,420,600 | 107,660,979 | -4.21% |
| 2023-12-07 | 5.75 | 5.76 | 5.60 | 5.70 | 5.70 | qfq | 14,535,401 | 82,595,267 | 0.18% |
| 2023-12-06 | 5.55 | 5.86 | 5.44 | 5.69 | 5.69 | qfq | 23,745,704 | 133,572,432 | 1.97% |
| 2023-12-05 | 5.60 | 5.75 | 5.55 | 5.58 | 5.58 | qfq | 23,683,600 | 133,452,824 | -0.89% |
| 2023-12-04 | 5.49 | 5.88 | 5.43 | 5.63 | 5.63 | qfq | 30,754,900 | 174,314,900 | 2.36% |
| 2023-12-01 | 5.47 | 5.71 | 5.43 | 5.50 | 5.50 | qfq | 22,773,900 | 125,322,649 | -0.18% |
| 2023-11-30 | 5.44 | 5.57 | 5.41 | 5.51 | 5.51 | qfq | 24,693,904 | 135,985,093 | 1.10% |
| 2023-11-29 | 5.50 | 5.54 | 5.37 | 5.45 | 5.45 | qfq | 20,642,100 | 112,608,384 | -1.09% |
| 2023-11-28 | 5.36 | 5.59 | 5.24 | 5.51 | 5.51 | qfq | 29,652,000 | 161,556,285 | 0.92% |
| 2023-11-27 | 5.15 | 5.49 | 5.12 | 5.46 | 5.46 | qfq | 40,365,016 | 215,499,239 | 5.41% |
| 2023-11-24 | 5.07 | 5.20 | 4.97 | 5.18 | 5.18 | qfq | 23,507,416 | 120,259,316 | 1.97% |
| 2023-11-23 | 5.19 | 5.19 | 5.02 | 5.08 | 5.08 | qfq | 20,462,900 | 103,711,556 | -2.68% |
| 2023-11-22 | 4.97 | 5.32 | 4.94 | 5.22 | 5.22 | qfq | 35,051,100 | 180,678,225 | 5.03% |
| 2023-11-21 | 5.00 | 5.22 | 4.96 | 4.97 | 4.97 | qfq | 20,652,440 | 104,438,286 | -0.20% |
| 2023-11-20 | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 18,336,400 | 91,524,536 | -0.99% |
| 2023-11-17 | 5.12 | 5.19 | 5.01 | 5.03 | 5.03 | qfq | 23,166,900 | 117,303,027 | -2.33% |
| 2023-11-16 | 5.01 | 5.32 | 5.01 | 5.15 | 5.15 | qfq | 39,116,500 | 203,078,781 | -1.15% |
| 2023-11-15 | 5.07 | 5.66 | 5.02 | 5.21 | 5.21 | qfq | 53,034,000 | 281,006,717 | 3.78% |
| 2023-11-14 | 4.91 | 5.13 | 4.89 | 5.02 | 5.02 | qfq | 17,238,134 | 86,150,407 | 2.03% |
| 2023-11-13 | 4.89 | 4.93 | 4.85 | 4.92 | 4.92 | qfq | 9,921,900 | 48,540,810 | 1.03% |
| 2023-11-10 | 4.88 | 4.92 | 4.83 | 4.87 | 4.87 | qfq | 10,035,920 | 48,937,752 | 0.00% |
| 2023-11-09 | 4.94 | 5.10 | 4.86 | 4.87 | 4.87 | qfq | 16,616,300 | 82,430,659 | -2.01% |
| 2023-11-08 | 5.02 | 5.08 | 4.92 | 4.97 | 4.97 | qfq | 16,386,200 | 81,727,006 | -1.00% |
| 2023-11-07 | 5.07 | 5.08 | 4.96 | 5.02 | 5.02 | qfq | 21,809,675 | 109,546,059 | -1.38% |
| 2023-11-06 | 5.10 | 5.18 | 5.00 | 5.09 | 5.09 | qfq | 26,913,883 | 136,431,517 | -1.74% |
| 2023-11-03 | 5.18 | 5.29 | 5.05 | 5.18 | 5.18 | qfq | 28,943,904 | 148,970,920 | 0.58% |
| 2023-11-02 | 5.01 | 5.37 | 5.00 | 5.15 | 5.15 | qfq | 43,369,700 | 225,756,327 | 2.59% |
| 2023-11-01 | 4.90 | 5.20 | 4.90 | 5.02 | 5.02 | qfq | 43,808,144 | 220,976,351 | -0.20% |
| 2023-10-31 | 4.70 | 5.45 | 4.69 | 5.03 | 5.03 | qfq | 61,516,001 | 314,066,820 | 7.25% |
| 2023-10-30 | 4.46 | 4.75 | 4.43 | 4.69 | 4.69 | qfq | 21,890,223 | 102,065,925 | 5.16% |
| 2023-10-27 | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | qfq | 12,590,483 | 56,372,798 | -1.76% |
| 2023-10-26 | 4.37 | 4.62 | 4.37 | 4.54 | 4.54 | qfq | 18,158,808 | 81,911,494 | 1.11% |
| 2023-10-25 | 4.29 | 4.75 | 4.24 | 4.49 | 4.49 | qfq | 31,464,101 | 142,112,409 | 5.90% |
| 2023-10-24 | 4.11 | 4.25 | 4.08 | 4.24 | 4.24 | qfq | 9,925,520 | 41,588,007 | 4.69% |
| 2023-10-23 | 4.18 | 4.18 | 4.03 | 4.05 | 4.05 | qfq | 8,664,900 | 35,491,616 | -2.41% |
| 2023-10-20 | 4.19 | 4.23 | 4.14 | 4.15 | 4.15 | qfq | 5,602,600 | 23,373,789 | -1.66% |
| 2023-10-19 | 4.28 | 4.28 | 4.14 | 4.22 | 4.22 | qfq | 7,651,620 | 32,175,886 | -0.47% |
| 2023-10-18 | 4.31 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 6,596,615 | 28,061,712 | -1.62% |
| 2023-10-17 | 4.28 | 4.41 | 4.26 | 4.31 | 4.31 | qfq | 8,301,800 | 35,980,897 | 0.70% |
| 2023-10-16 | 4.24 | 4.35 | 4.20 | 4.28 | 4.28 | qfq | 8,154,400 | 34,945,978 | 0.47% |
| 2023-10-13 | 4.21 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 10,986,300 | 46,866,039 | 0.00% |
| 2023-10-12 | 4.43 | 4.48 | 4.24 | 4.26 | 4.26 | qfq | 17,113,600 | 73,448,599 | -4.91% |
| 2023-10-11 | 4.47 | 4.52 | 4.28 | 4.48 | 4.48 | qfq | 23,502,900 | 103,813,764 | -2.18% |
| 2023-10-10 | 4.32 | 4.97 | 4.32 | 4.58 | 4.58 | qfq | 28,884,900 | 134,858,635 | 5.29% |
| 2023-10-09 | 4.38 | 4.38 | 4.30 | 4.35 | 4.35 | qfq | 6,181,701 | 26,804,146 | 0.23% |
| 2023-09-28 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 4,740,201 | 20,629,262 | 0.93% |
| 2023-09-27 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 5,828,000 | 25,135,420 | 0.00% |
| 2023-09-26 | 4.37 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 4,920,200 | 21,255,574 | -0.69% |
| 2023-09-25 | 4.50 | 4.50 | 4.32 | 4.33 | 4.33 | qfq | 9,285,601 | 40,672,208 | -3.78% |
| 2023-09-22 | 4.37 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 8,343,200 | 37,308,428 | 3.21% |
| 2023-09-21 | 4.33 | 4.49 | 4.33 | 4.36 | 4.36 | qfq | 9,125,200 | 40,222,247 | 0.46% |
| 2023-09-20 | 4.43 | 4.44 | 4.34 | 4.34 | 4.34 | qfq | 4,446,400 | 19,445,535 | -0.91% |
| 2023-09-19 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | qfq | 5,392,210 | 23,728,129 | -2.23% |
| 2023-09-18 | 4.49 | 4.58 | 4.37 | 4.48 | 4.48 | qfq | 7,896,102 | 35,287,137 | 1.36% |
| 2023-09-15 | 4.38 | 4.46 | 4.34 | 4.42 | 4.42 | qfq | 5,765,561 | 25,435,472 | 1.61% |
| 2023-09-14 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | qfq | 5,616,100 | 24,499,313 | -1.36% |
| 2023-09-13 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 4,007,600 | 17,678,809 | -0.90% |
| 2023-09-12 | 4.46 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 5,605,502 | 24,939,919 | 0.23% |
| 2023-09-11 | 4.37 | 4.44 | 4.33 | 4.44 | 4.44 | qfq | 7,406,400 | 32,602,119 | 1.37% |
| 2023-09-08 | 4.41 | 4.44 | 4.38 | 4.38 | 4.38 | qfq | 5,709,200 | 25,141,441 | -0.90% |
| 2023-09-07 | 4.45 | 4.54 | 4.41 | 4.42 | 4.42 | qfq | 5,898,600 | 26,294,894 | -1.34% |
| 2023-09-06 | 4.49 | 4.51 | 4.39 | 4.48 | 4.48 | qfq | 6,714,600 | 29,996,802 | 0.22% |
| 2023-09-05 | 4.49 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 7,870,100 | 35,303,446 | -0.89% |
| 2023-09-04 | 4.61 | 4.67 | 4.46 | 4.51 | 4.51 | qfq | 10,738,100 | 48,739,726 | -2.38% |
| 2023-09-01 | 4.66 | 4.69 | 4.57 | 4.62 | 4.62 | qfq | 7,570,500 | 34,995,044 | 0.22% |
| 2023-08-31 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | qfq | 10,759,200 | 50,032,239 | -3.35% |
| 2023-08-30 | 4.60 | 4.81 | 4.59 | 4.77 | 4.77 | qfq | 15,756,318 | 74,751,056 | 2.80% |
| 2023-08-29 | 4.40 | 4.65 | 4.37 | 4.64 | 4.64 | qfq | 15,604,284 | 71,492,689 | 2.20% |
| 2023-08-28 | 4.82 | 4.82 | 4.51 | 4.54 | 4.54 | qfq | 17,457,700 | 79,956,543 | 1.79% |
| 2023-08-25 | 4.53 | 4.60 | 4.42 | 4.46 | 4.46 | qfq | 20,039,100 | 90,012,665 | -3.04% |
| 2023-08-24 | 4.46 | 4.64 | 4.43 | 4.60 | 4.60 | qfq | 18,922,600 | 86,048,098 | 3.60% |
| 2023-08-23 | 4.45 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 15,349,200 | 68,096,702 | 0.45% |
| 2023-08-22 | 4.29 | 4.49 | 4.29 | 4.42 | 4.42 | qfq | 17,724,700 | 78,077,994 | 2.55% |
| 2023-08-21 | 4.32 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 11,319,100 | 49,221,560 | 0.47% |
| 2023-08-18 | 4.42 | 4.54 | 4.28 | 4.29 | 4.29 | qfq | 11,081,601 | 48,390,361 | -3.38% |
| 2023-08-17 | 4.31 | 4.48 | 4.24 | 4.44 | 4.44 | qfq | 15,219,901 | 66,804,003 | 2.54% |
| 2023-08-16 | 4.28 | 4.42 | 4.24 | 4.33 | 4.33 | qfq | 15,814,100 | 68,714,363 | 1.41% |
| 2023-08-15 | 4.35 | 4.35 | 4.22 | 4.27 | 4.27 | qfq | 13,005,911 | 55,521,743 | -2.06% |
| 2023-08-14 | 4.40 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 16,626,401 | 72,752,153 | -1.36% |
| 2023-08-11 | 4.56 | 4.63 | 4.38 | 4.42 | 4.42 | qfq | 27,755,000 | 124,838,120 | -2.64% |
| 2023-08-10 | 4.67 | 4.87 | 4.40 | 4.54 | 4.54 | qfq | 61,698,402 | 286,388,017 | -7.54% |
| 2023-08-09 | 4.90 | 5.18 | 4.85 | 4.91 | 4.91 | qfq | 32,320,602 | 162,531,096 | -0.41% |
| 2023-08-08 | 4.93 | 5.03 | 4.82 | 4.93 | 4.93 | qfq | 31,465,800 | 154,378,479 | -1.79% |
| 2023-08-07 | 4.98 | 5.05 | 4.71 | 5.02 | 5.02 | qfq | 49,834,439 | 243,386,102 | 3.08% |
| 2023-08-04 | 4.63 | 4.91 | 4.57 | 4.87 | 4.87 | qfq | 49,548,472 | 236,231,713 | 7.51% |
| 2023-08-03 | 4.52 | 4.59 | 4.41 | 4.53 | 4.53 | qfq | 24,778,738 | 111,239,608 | 0.67% |
| 2023-08-02 | 4.52 | 4.92 | 4.45 | 4.50 | 4.50 | qfq | 34,590,600 | 160,006,869 | -0.66% |
| 2023-08-01 | 4.47 | 4.68 | 4.40 | 4.53 | 4.53 | qfq | 36,909,821 | 167,129,521 | 0.67% |
| 2023-07-31 | 4.15 | 4.78 | 4.15 | 4.50 | 4.50 | qfq | 45,257,602 | 203,415,660 | 9.76% |
| 2023-07-28 | 3.99 | 4.10 | 3.98 | 4.10 | 4.10 | qfq | 10,297,300 | 41,909,083 | 1.99% |
| 2023-07-27 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 7,687,200 | 31,048,775 | -0.25% |
| 2023-07-26 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 7,867,900 | 31,682,112 | -1.23% |
| 2023-07-25 | 4.03 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 12,250,116 | 49,677,799 | 1.75% |
| 2023-07-24 | 4.00 | 4.02 | 3.91 | 4.01 | 4.01 | qfq | 9,678,500 | 38,473,856 | 0.50% |
| 2023-07-21 | 3.89 | 4.03 | 3.88 | 3.99 | 3.99 | qfq | 11,803,648 | 46,992,994 | 2.31% |
| 2023-07-20 | 3.95 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 6,484,501 | 25,491,535 | -1.02% |
| 2023-07-19 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 5,716,000 | 22,616,181 | -0.51% |
| 2023-07-18 | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | qfq | 6,199,016 | 24,460,325 | 0.25% |