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
开能健康300272.SZ
最近收盘价5.492026-07-17
最近交易日2026-07-17
成交量（股）11,653,200
成交额（元）65,115,297
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-12 | 2025-11-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-29 | 2024-09-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-17 | 2024-01-24 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.71 | 5.79 | 5.45 | 5.49 | 5.49 | qfq | 11,653,200 | 65,115,297 | -4.69% |
| 2026-07-16 | 5.62 | 5.80 | 5.56 | 5.76 | 5.76 | qfq | 11,918,076 | 68,121,039 | 1.59% |
| 2026-07-15 | 5.48 | 5.76 | 5.43 | 5.67 | 5.67 | qfq | 12,654,660 | 71,380,979 | 3.47% |
| 2026-07-14 | 5.31 | 5.51 | 5.23 | 5.48 | 5.48 | qfq | 8,623,156 | 46,537,681 | 4.18% |
| 2026-07-13 | 5.44 | 5.44 | 5.25 | 5.26 | 5.26 | qfq | 6,572,900 | 34,901,701 | -3.13% |
| 2026-07-10 | 5.22 | 5.51 | 5.19 | 5.43 | 5.43 | qfq | 9,405,824 | 50,925,498 | 2.65% |
| 2026-07-09 | 5.29 | 5.37 | 5.15 | 5.29 | 5.29 | qfq | 6,200,274 | 32,486,972 | -0.19% |
| 2026-07-08 | 5.34 | 5.45 | 5.27 | 5.30 | 5.30 | qfq | 6,770,300 | 36,170,784 | -0.38% |
| 2026-07-07 | 5.54 | 5.55 | 5.31 | 5.32 | 5.32 | qfq | 7,679,481 | 41,409,619 | -3.97% |
| 2026-07-06 | 5.58 | 5.68 | 5.52 | 5.54 | 5.54 | qfq | 9,266,300 | 51,825,452 | 0.54% |
| 2026-07-03 | 5.42 | 5.58 | 5.38 | 5.51 | 5.51 | qfq | 9,763,618 | 53,533,378 | 2.23% |
| 2026-07-02 | 5.39 | 5.51 | 5.37 | 5.39 | 5.39 | qfq | 8,565,700 | 46,525,691 | -0.19% |
| 2026-07-01 | 5.27 | 5.44 | 5.20 | 5.40 | 5.40 | qfq | 10,304,973 | 55,045,884 | 2.66% |
| 2026-06-30 | 5.34 | 5.37 | 5.20 | 5.26 | 5.26 | qfq | 8,022,962 | 42,266,845 | -1.31% |
| 2026-06-29 | 5.20 | 5.39 | 5.07 | 5.33 | 5.33 | qfq | 12,165,417 | 63,944,976 | 2.50% |
| 2026-06-26 | 5.32 | 5.35 | 5.19 | 5.20 | 5.20 | qfq | 8,849,954 | 46,415,298 | -2.99% |
| 2026-06-25 | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | qfq | 9,522,529 | 51,233,524 | -3.07% |
| 2026-06-24 | 5.76 | 5.79 | 5.51 | 5.53 | 5.53 | qfq | 10,230,506 | 57,216,977 | -3.99% |
| 2026-06-23 | 5.58 | 5.82 | 5.55 | 5.76 | 5.76 | qfq | 11,624,721 | 66,849,553 | 2.67% |
| 2026-06-22 | 5.78 | 5.81 | 5.44 | 5.61 | 5.61 | qfq | 14,467,210 | 80,363,790 | -3.77% |
| 2026-06-18 | 5.75 | 5.92 | 5.53 | 5.83 | 5.83 | qfq | 13,588,807 | 78,328,514 | 2.82% |
| 2026-06-17 | 5.74 | 5.80 | 5.63 | 5.67 | 5.67 | qfq | 6,072,100 | 34,534,097 | -1.73% |
| 2026-06-16 | 5.74 | 5.80 | 5.61 | 5.77 | 5.77 | qfq | 6,029,536 | 34,445,420 | -0.35% |
| 2026-06-15 | 5.75 | 5.88 | 5.70 | 5.79 | 5.74 | qfq | 7,632,552 | 44,102,644 | 0.87% |
| 2026-06-12 | 5.70 | 5.79 | 5.57 | 5.74 | 5.69 | qfq | 7,302,784 | 41,789,591 | 1.59% |
| 2026-06-11 | 5.71 | 5.72 | 5.58 | 5.65 | 5.60 | qfq | 6,180,900 | 34,806,419 | -1.57% |
| 2026-06-10 | 5.74 | 5.78 | 5.61 | 5.74 | 5.69 | qfq | 7,412,600 | 42,214,319 | -0.86% |
| 2026-06-09 | 5.80 | 5.84 | 5.68 | 5.79 | 5.74 | qfq | 7,059,952 | 40,679,397 | 0.17% |
| 2026-06-08 | 5.72 | 6.02 | 5.69 | 5.78 | 5.73 | qfq | 10,716,900 | 62,488,667 | -2.36% |
| 2026-06-05 | 5.88 | 6.00 | 5.83 | 5.92 | 5.87 | qfq | 11,570,894 | 68,386,613 | 1.02% |
| 2026-06-04 | 6.17 | 6.19 | 5.82 | 5.86 | 5.81 | qfq | 13,006,057 | 77,287,721 | -5.18% |
| 2026-06-03 | 6.12 | 6.25 | 6.06 | 6.18 | 6.13 | qfq | 7,522,020 | 46,284,095 | 0.98% |
| 2026-06-02 | 6.16 | 6.18 | 5.94 | 6.12 | 6.07 | qfq | 10,459,437 | 63,096,762 | -0.65% |
| 2026-06-01 | 6.15 | 6.28 | 6.11 | 6.16 | 6.11 | qfq | 11,330,360 | 70,089,588 | 0.49% |
| 2026-05-29 | 6.46 | 6.46 | 6.12 | 6.13 | 6.08 | qfq | 10,331,360 | 64,501,787 | -4.07% |
| 2026-05-28 | 6.31 | 6.47 | 6.28 | 6.39 | 6.33 | qfq | 7,601,200 | 48,491,590 | 1.43% |
| 2026-05-27 | 6.50 | 6.50 | 6.23 | 6.30 | 6.25 | qfq | 8,904,579 | 56,406,476 | -2.78% |
| 2026-05-26 | 6.72 | 6.72 | 6.42 | 6.48 | 6.42 | qfq | 10,852,476 | 70,972,036 | -4.28% |
| 2026-05-25 | 6.84 | 6.88 | 6.66 | 6.77 | 6.71 | qfq | 10,156,116 | 68,647,091 | -1.31% |
| 2026-05-22 | 6.73 | 6.86 | 6.68 | 6.86 | 6.80 | qfq | 8,496,225 | 57,429,103 | 2.08% |
| 2026-05-21 | 7.00 | 7.06 | 6.70 | 6.72 | 6.66 | qfq | 9,979,404 | 68,762,359 | -3.86% |
| 2026-05-20 | 7.25 | 7.25 | 6.97 | 6.99 | 6.93 | qfq | 10,130,818 | 71,313,426 | -3.45% |
| 2026-05-19 | 7.18 | 7.29 | 7.14 | 7.24 | 7.18 | qfq | 6,192,465 | 44,648,174 | 1.12% |
| 2026-05-18 | 7.20 | 7.25 | 7.11 | 7.16 | 7.10 | qfq | 7,477,138 | 53,552,379 | -0.56% |
| 2026-05-15 | 7.21 | 7.29 | 7.18 | 7.20 | 7.14 | qfq | 7,320,246 | 52,990,371 | -0.28% |
| 2026-05-14 | 7.42 | 7.44 | 7.21 | 7.22 | 7.16 | qfq | 10,517,782 | 76,550,522 | -2.30% |
| 2026-05-13 | 7.39 | 7.50 | 7.37 | 7.39 | 7.33 | qfq | 9,116,203 | 67,557,151 | 0.14% |
| 2026-05-12 | 7.51 | 7.58 | 7.38 | 7.38 | 7.32 | qfq | 10,876,773 | 81,092,326 | -2.64% |
| 2026-05-11 | 7.57 | 7.60 | 7.43 | 7.58 | 7.51 | qfq | 12,714,088 | 95,567,264 | 0.13% |
| 2026-05-08 | 7.50 | 7.66 | 7.48 | 7.57 | 7.50 | qfq | 14,118,900 | 106,842,928 | 0.53% |
| 2026-05-07 | 7.53 | 7.53 | 7.37 | 7.53 | 7.46 | qfq | 14,979,708 | 111,562,538 | 0.40% |
| 2026-05-06 | 7.58 | 7.59 | 7.46 | 7.50 | 7.44 | qfq | 12,897,947 | 96,833,044 | 0.13% |
| 2026-04-30 | 7.72 | 7.73 | 7.47 | 7.49 | 7.43 | qfq | 19,249,350 | 145,277,867 | -3.10% |
| 2026-04-29 | 7.69 | 7.85 | 7.63 | 7.73 | 7.66 | qfq | 20,213,305 | 156,662,483 | -1.40% |
| 2026-04-28 | 8.14 | 8.19 | 7.80 | 7.84 | 7.77 | qfq | 23,260,152 | 185,044,138 | -3.69% |
| 2026-04-27 | 8.23 | 8.31 | 8.01 | 8.14 | 8.07 | qfq | 18,803,513 | 153,103,670 | -1.09% |
| 2026-04-24 | 8.58 | 8.71 | 8.21 | 8.23 | 8.16 | qfq | 33,101,673 | 276,231,356 | -4.86% |
| 2026-04-23 | 8.61 | 9.02 | 8.61 | 8.65 | 8.58 | qfq | 44,213,810 | 390,960,595 | 0.00% |
| 2026-04-22 | 8.60 | 8.86 | 8.57 | 8.65 | 8.58 | qfq | 24,301,052 | 210,780,192 | -0.92% |
| 2026-04-21 | 8.48 | 8.78 | 8.40 | 8.73 | 8.65 | qfq | 33,987,235 | 293,577,677 | 1.99% |
| 2026-04-20 | 8.20 | 8.58 | 8.17 | 8.56 | 8.49 | qfq | 28,943,568 | 243,004,718 | 4.26% |
| 2026-04-17 | 8.40 | 8.41 | 8.17 | 8.21 | 8.14 | qfq | 24,296,395 | 200,291,432 | -2.84% |
| 2026-04-16 | 8.35 | 8.47 | 8.25 | 8.45 | 8.38 | qfq | 27,744,341 | 233,019,835 | 1.44% |
| 2026-04-15 | 8.47 | 8.48 | 8.25 | 8.33 | 8.26 | qfq | 26,566,628 | 220,808,092 | -1.19% |
| 2026-04-14 | 8.06 | 8.44 | 8.06 | 8.43 | 8.36 | qfq | 41,126,793 | 341,281,262 | 5.24% |
| 2026-04-13 | 8.06 | 8.08 | 7.91 | 8.01 | 7.94 | qfq | 15,730,177 | 125,793,240 | -1.11% |
| 2026-04-10 | 8.04 | 8.24 | 8.01 | 8.10 | 8.03 | qfq | 19,257,638 | 156,718,390 | 0.62% |
| 2026-04-09 | 8.05 | 8.13 | 7.96 | 8.05 | 7.98 | qfq | 15,144,150 | 121,821,699 | -1.47% |
| 2026-04-08 | 8.08 | 8.17 | 7.93 | 8.17 | 8.10 | qfq | 19,451,277 | 156,907,726 | 4.08% |
| 2026-04-07 | 7.92 | 7.94 | 7.65 | 7.85 | 7.78 | qfq | 14,301,804 | 111,955,403 | 0.77% |
| 2026-04-03 | 8.14 | 8.16 | 7.79 | 7.79 | 7.72 | qfq | 25,463,002 | 201,740,706 | -4.06% |
| 2026-04-02 | 8.22 | 8.33 | 8.06 | 8.12 | 8.05 | qfq | 26,814,581 | 218,565,446 | -2.29% |
| 2026-04-01 | 8.10 | 8.32 | 8.06 | 8.31 | 8.24 | qfq | 34,577,372 | 284,711,211 | 3.10% |
| 2026-03-31 | 8.01 | 8.21 | 8.00 | 8.06 | 7.99 | qfq | 22,214,837 | 179,693,072 | 0.00% |
| 2026-03-30 | 7.90 | 8.09 | 7.85 | 8.06 | 7.99 | qfq | 20,569,503 | 164,740,652 | 0.12% |
| 2026-03-27 | 7.81 | 8.13 | 7.78 | 8.05 | 7.98 | qfq | 28,380,523 | 227,932,784 | 2.81% |
| 2026-03-26 | 7.88 | 8.12 | 7.81 | 7.83 | 7.76 | qfq | 21,950,526 | 174,083,058 | -1.01% |
| 2026-03-25 | 7.73 | 7.98 | 7.73 | 7.91 | 7.84 | qfq | 23,257,185 | 183,193,710 | 1.41% |
| 2026-03-24 | 7.53 | 7.90 | 7.41 | 7.80 | 7.73 | qfq | 36,734,493 | 283,437,486 | 6.12% |
| 2026-03-23 | 7.59 | 7.83 | 7.30 | 7.35 | 7.29 | qfq | 33,676,868 | 253,609,880 | -5.77% |
| 2026-03-20 | 8.22 | 8.36 | 7.79 | 7.80 | 7.73 | qfq | 39,253,794 | 315,378,859 | -4.99% |
| 2026-03-19 | 8.35 | 8.40 | 8.14 | 8.21 | 8.14 | qfq | 51,091,439 | 422,739,483 | -3.18% |
| 2026-03-18 | 8.11 | 8.96 | 8.06 | 8.48 | 8.41 | qfq | 79,447,203 | 672,352,678 | 7.75% |
| 2026-03-17 | 7.92 | 8.16 | 7.87 | 7.87 | 7.80 | qfq | 28,859,062 | 231,019,282 | -0.13% |
| 2026-03-16 | 7.79 | 7.91 | 7.74 | 7.88 | 7.81 | qfq | 15,767,840 | 123,824,791 | 1.29% |
| 2026-03-13 | 7.69 | 7.87 | 7.69 | 7.78 | 7.71 | qfq | 13,698,764 | 106,618,248 | 0.52% |
| 2026-03-12 | 7.84 | 7.88 | 7.67 | 7.74 | 7.67 | qfq | 14,136,493 | 109,514,582 | -1.40% |
| 2026-03-11 | 7.83 | 7.90 | 7.80 | 7.85 | 7.78 | qfq | 12,696,897 | 99,594,983 | 0.38% |
| 2026-03-10 | 7.80 | 7.91 | 7.75 | 7.82 | 7.75 | qfq | 14,727,913 | 115,198,440 | 0.77% |
| 2026-03-09 | 7.53 | 7.79 | 7.52 | 7.76 | 7.69 | qfq | 17,923,828 | 136,845,003 | 0.13% |
| 2026-03-06 | 7.58 | 7.87 | 7.51 | 7.75 | 7.68 | qfq | 22,289,489 | 172,167,529 | 2.24% |
| 2026-03-05 | 7.47 | 7.58 | 7.37 | 7.58 | 7.51 | qfq | 12,133,500 | 90,976,644 | 3.27% |
| 2026-03-04 | 7.21 | 7.51 | 7.20 | 7.34 | 7.28 | qfq | 13,155,625 | 96,929,334 | 0.96% |
| 2026-03-03 | 7.56 | 7.60 | 7.25 | 7.27 | 7.21 | qfq | 16,416,995 | 121,829,600 | -3.96% |
| 2026-03-02 | 7.78 | 7.85 | 7.50 | 7.57 | 7.50 | qfq | 21,039,906 | 160,646,254 | -4.54% |
| 2026-02-27 | 7.92 | 7.95 | 7.78 | 7.93 | 7.86 | qfq | 12,773,942 | 100,759,934 | -0.13% |
| 2026-02-26 | 7.75 | 7.98 | 7.69 | 7.94 | 7.87 | qfq | 29,728,092 | 235,342,884 | 2.98% |
| 2026-02-25 | 7.74 | 7.80 | 7.68 | 7.71 | 7.64 | qfq | 10,208,893 | 78,837,380 | -0.26% |
| 2026-02-24 | 7.60 | 7.74 | 7.58 | 7.73 | 7.66 | qfq | 12,157,952 | 93,607,328 | 2.25% |
| 2026-02-13 | 7.68 | 7.69 | 7.56 | 7.56 | 7.49 | qfq | 7,428,007 | 56,695,734 | -1.56% |
| 2026-02-12 | 7.58 | 7.72 | 7.51 | 7.68 | 7.61 | qfq | 11,372,373 | 86,857,941 | 1.19% |
| 2026-02-11 | 7.58 | 7.65 | 7.55 | 7.59 | 7.52 | qfq | 7,151,109 | 54,326,777 | 0.13% |
| 2026-02-10 | 7.47 | 7.68 | 7.47 | 7.58 | 7.51 | qfq | 12,008,893 | 91,428,004 | 1.34% |
| 2026-02-09 | 7.47 | 7.51 | 7.43 | 7.48 | 7.42 | qfq | 6,524,661 | 48,717,358 | 0.81% |
| 2026-02-06 | 7.37 | 7.49 | 7.34 | 7.42 | 7.36 | qfq | 7,118,189 | 52,963,213 | 0.41% |
| 2026-02-05 | 7.41 | 7.50 | 7.39 | 7.39 | 7.33 | qfq | 7,034,355 | 52,343,108 | -0.67% |
| 2026-02-04 | 7.38 | 7.46 | 7.34 | 7.44 | 7.38 | qfq | 7,843,877 | 58,022,252 | 0.95% |
| 2026-02-03 | 7.35 | 7.39 | 7.28 | 7.37 | 7.31 | qfq | 8,354,380 | 61,336,861 | 1.66% |
| 2026-02-02 | 7.30 | 7.42 | 7.25 | 7.25 | 7.19 | qfq | 10,317,860 | 75,848,313 | -1.49% |
| 2026-01-30 | 7.53 | 7.54 | 7.23 | 7.36 | 7.30 | qfq | 19,919,312 | 146,674,455 | -2.90% |
| 2026-01-29 | 7.83 | 7.83 | 7.54 | 7.58 | 7.51 | qfq | 22,546,635 | 173,632,454 | -3.19% |
| 2026-01-28 | 7.77 | 7.95 | 7.69 | 7.83 | 7.76 | qfq | 19,515,285 | 151,962,881 | 0.13% |
| 2026-01-27 | 8.00 | 8.00 | 7.71 | 7.82 | 7.75 | qfq | 24,853,933 | 194,033,312 | -3.34% |
| 2026-01-26 | 7.97 | 8.17 | 7.76 | 8.09 | 8.02 | qfq | 34,460,463 | 274,304,440 | 1.38% |
| 2026-01-23 | 7.80 | 8.03 | 7.74 | 7.98 | 7.91 | qfq | 21,351,266 | 168,795,064 | 2.31% |
| 2026-01-22 | 7.69 | 7.86 | 7.66 | 7.80 | 7.73 | qfq | 15,189,248 | 117,916,220 | 1.56% |
| 2026-01-21 | 7.79 | 7.80 | 7.59 | 7.68 | 7.61 | qfq | 21,369,501 | 164,329,845 | -2.41% |
| 2026-01-20 | 7.73 | 8.10 | 7.65 | 7.87 | 7.80 | qfq | 31,869,347 | 250,955,710 | 1.55% |
| 2026-01-19 | 7.66 | 7.75 | 7.60 | 7.75 | 7.68 | qfq | 16,028,423 | 123,399,061 | 0.65% |
| 2026-01-16 | 7.90 | 7.95 | 7.61 | 7.70 | 7.63 | qfq | 26,684,369 | 206,052,542 | -2.28% |
| 2026-01-15 | 8.05 | 8.09 | 7.83 | 7.88 | 7.81 | qfq | 32,298,737 | 255,783,951 | -3.90% |
| 2026-01-14 | 7.98 | 8.46 | 7.98 | 8.20 | 8.13 | qfq | 56,427,950 | 463,912,112 | 1.61% |
| 2026-01-13 | 7.90 | 8.29 | 7.73 | 8.07 | 8.00 | qfq | 52,398,530 | 423,073,930 | 2.80% |
| 2026-01-12 | 7.66 | 7.88 | 7.62 | 7.85 | 7.78 | qfq | 30,478,003 | 237,149,561 | 2.61% |
| 2026-01-09 | 7.58 | 7.76 | 7.56 | 7.65 | 7.58 | qfq | 22,734,310 | 174,199,271 | 0.79% |
| 2026-01-08 | 7.52 | 7.60 | 7.46 | 7.59 | 7.52 | qfq | 20,143,471 | 151,918,033 | 0.40% |
| 2026-01-07 | 7.57 | 7.69 | 7.54 | 7.56 | 7.49 | qfq | 19,857,140 | 151,066,419 | 0.00% |
| 2026-01-06 | 7.63 | 7.67 | 7.50 | 7.56 | 7.49 | qfq | 24,001,170 | 181,935,985 | -1.05% |
| 2026-01-05 | 7.49 | 7.85 | 7.45 | 7.64 | 7.57 | qfq | 29,815,560 | 227,993,328 | 2.14% |
| 2025-12-31 | 7.47 | 7.61 | 7.42 | 7.48 | 7.42 | qfq | 17,120,390 | 128,334,946 | 0.13% |
| 2025-12-30 | 7.38 | 7.66 | 7.32 | 7.47 | 7.41 | qfq | 22,072,921 | 165,919,127 | 0.67% |
| 2025-12-29 | 7.66 | 7.67 | 7.40 | 7.42 | 7.36 | qfq | 24,056,352 | 180,079,488 | -2.75% |
| 2025-12-26 | 7.72 | 7.84 | 7.59 | 7.63 | 7.56 | qfq | 30,269,896 | 232,601,512 | 0.13% |
| 2025-12-25 | 7.72 | 7.78 | 7.57 | 7.62 | 7.55 | qfq | 26,249,090 | 200,907,274 | -2.31% |
| 2025-12-24 | 7.68 | 7.80 | 7.61 | 7.80 | 7.73 | qfq | 33,332,185 | 256,321,782 | -0.51% |
| 2025-12-23 | 7.50 | 7.86 | 7.45 | 7.84 | 7.77 | qfq | 58,766,437 | 453,388,687 | 3.57% |
| 2025-12-22 | 7.45 | 7.62 | 7.33 | 7.57 | 7.50 | qfq | 37,665,664 | 282,098,736 | 1.34% |
| 2025-12-19 | 7.22 | 7.52 | 7.10 | 7.47 | 7.41 | qfq | 42,541,139 | 313,973,015 | 2.89% |
| 2025-12-18 | 7.18 | 7.40 | 7.15 | 7.26 | 7.20 | qfq | 37,780,142 | 275,838,290 | 0.83% |
| 2025-12-17 | 7.08 | 7.27 | 6.95 | 7.20 | 7.14 | qfq | 21,556,126 | 153,902,887 | 1.69% |
| 2025-12-16 | 7.18 | 7.23 | 7.06 | 7.08 | 7.02 | qfq | 10,779,236 | 76,697,014 | -1.39% |
| 2025-12-15 | 7.08 | 7.24 | 7.06 | 7.18 | 7.12 | qfq | 11,931,369 | 85,615,193 | 1.13% |
| 2025-12-12 | 7.15 | 7.23 | 7.09 | 7.10 | 7.04 | qfq | 14,778,683 | 105,580,303 | -0.84% |
| 2025-12-11 | 7.25 | 7.29 | 7.15 | 7.16 | 7.10 | qfq | 14,598,357 | 105,248,476 | -1.10% |
| 2025-12-10 | 7.31 | 7.34 | 7.16 | 7.24 | 7.18 | qfq | 16,862,100 | 121,852,734 | -1.09% |
| 2025-12-09 | 7.35 | 7.42 | 7.29 | 7.32 | 7.26 | qfq | 16,332,744 | 119,914,188 | -0.81% |
| 2025-12-08 | 7.49 | 7.52 | 7.37 | 7.38 | 7.32 | qfq | 22,004,188 | 163,607,160 | -1.07% |
| 2025-12-05 | 7.49 | 7.52 | 7.28 | 7.46 | 7.40 | qfq | 21,565,580 | 159,522,040 | -0.40% |
| 2025-12-04 | 7.40 | 7.59 | 7.19 | 7.49 | 7.43 | qfq | 37,707,842 | 279,102,474 | 0.40% |
| 2025-12-03 | 7.40 | 7.58 | 7.33 | 7.46 | 7.40 | qfq | 29,388,161 | 219,384,338 | 0.81% |
| 2025-12-02 | 7.30 | 7.46 | 7.27 | 7.40 | 7.34 | qfq | 19,803,108 | 145,983,215 | 1.09% |
| 2025-12-01 | 7.31 | 7.37 | 7.28 | 7.32 | 7.26 | qfq | 19,980,084 | 146,132,869 | -0.41% |
| 2025-11-28 | 7.40 | 7.42 | 7.22 | 7.35 | 7.29 | qfq | 20,590,108 | 150,520,374 | -0.68% |
| 2025-11-27 | 7.38 | 7.52 | 7.35 | 7.40 | 7.34 | qfq | 24,657,414 | 183,409,117 | 0.27% |
| 2025-11-26 | 7.31 | 7.50 | 7.26 | 7.38 | 7.32 | qfq | 33,880,061 | 251,056,748 | 0.68% |
| 2025-11-25 | 7.36 | 7.53 | 7.29 | 7.33 | 7.27 | qfq | 35,376,472 | 261,128,642 | 0.96% |
| 2025-11-24 | 7.08 | 7.35 | 7.04 | 7.26 | 7.20 | qfq | 33,979,567 | 245,238,849 | 3.13% |
| 2025-11-21 | 7.25 | 7.38 | 7.00 | 7.04 | 6.98 | qfq | 31,609,700 | 226,134,630 | -3.69% |
| 2025-11-20 | 7.47 | 7.54 | 7.27 | 7.31 | 7.25 | qfq | 32,991,316 | 243,254,990 | -2.27% |
| 2025-11-19 | 7.72 | 7.79 | 7.43 | 7.48 | 7.42 | qfq | 41,519,772 | 313,205,121 | -2.86% |
| 2025-11-18 | 7.87 | 8.08 | 7.63 | 7.70 | 7.63 | qfq | 57,055,232 | 445,296,388 | -2.28% |
| 2025-11-17 | 8.11 | 8.22 | 7.80 | 7.88 | 7.76 | qfq | 70,392,277 | 558,018,796 | -4.14% |
| 2025-11-14 | 8.30 | 8.48 | 8.10 | 8.22 | 8.10 | qfq | 97,209,065 | 801,916,721 | -5.52% |
| 2025-11-13 | 8.63 | 9.14 | 8.30 | 8.70 | 8.57 | qfq | 157,678,776 | 1,361,895,836 | 2.59% |
| 2025-11-12 | 7.10 | 8.48 | 7.06 | 8.48 | 8.35 | qfq | 123,924,055 | 992,043,440 | 19.94% |
| 2025-11-11 | 7.25 | 7.27 | 7.04 | 7.07 | 6.96 | qfq | 29,885,313 | 211,680,394 | -1.53% |
| 2025-11-10 | 6.86 | 7.47 | 6.85 | 7.18 | 7.07 | qfq | 47,659,933 | 344,243,947 | 4.66% |
| 2025-11-07 | 6.89 | 6.96 | 6.81 | 6.86 | 6.76 | qfq | 19,451,412 | 133,754,026 | -0.72% |
| 2025-11-06 | 6.74 | 6.95 | 6.67 | 6.91 | 6.81 | qfq | 27,590,174 | 188,969,026 | 2.98% |
| 2025-11-05 | 6.63 | 6.73 | 6.60 | 6.71 | 6.61 | qfq | 11,989,054 | 80,107,588 | 0.30% |
| 2025-11-04 | 6.64 | 6.76 | 6.60 | 6.69 | 6.59 | qfq | 18,175,209 | 121,288,976 | 1.21% |
| 2025-11-03 | 6.53 | 6.67 | 6.53 | 6.61 | 6.51 | qfq | 16,077,378 | 106,168,207 | 1.54% |
| 2025-10-31 | 6.51 | 6.58 | 6.46 | 6.51 | 6.41 | qfq | 13,406,558 | 87,569,773 | 1.88% |
| 2025-10-30 | 6.60 | 6.62 | 6.39 | 6.39 | 6.29 | qfq | 15,822,373 | 102,209,987 | -3.77% |
| 2025-10-29 | 6.66 | 6.68 | 6.59 | 6.64 | 6.54 | qfq | 7,244,047 | 47,987,826 | -0.30% |
| 2025-10-28 | 6.62 | 6.69 | 6.60 | 6.66 | 6.56 | qfq | 7,163,273 | 47,697,669 | 0.15% |
| 2025-10-27 | 6.65 | 6.66 | 6.58 | 6.65 | 6.55 | qfq | 10,017,721 | 66,405,177 | 0.45% |
| 2025-10-24 | 6.68 | 6.68 | 6.58 | 6.62 | 6.52 | qfq | 7,890,379 | 52,227,769 | 0.15% |
| 2025-10-23 | 6.56 | 6.62 | 6.52 | 6.61 | 6.51 | qfq | 6,652,310 | 43,667,861 | 0.46% |
| 2025-10-22 | 6.55 | 6.65 | 6.52 | 6.58 | 6.48 | qfq | 8,610,801 | 56,753,688 | 0.30% |
| 2025-10-21 | 6.38 | 6.56 | 6.37 | 6.56 | 6.46 | qfq | 9,693,424 | 63,031,626 | 2.82% |
| 2025-10-20 | 6.42 | 6.45 | 6.34 | 6.38 | 6.28 | qfq | 7,043,935 | 44,976,000 | 0.16% |
| 2025-10-17 | 6.48 | 6.53 | 6.36 | 6.37 | 6.27 | qfq | 8,862,200 | 57,063,828 | -2.00% |
| 2025-10-16 | 6.58 | 6.62 | 6.48 | 6.50 | 6.40 | qfq | 7,860,831 | 51,410,207 | -0.91% |
| 2025-10-15 | 6.43 | 6.57 | 6.40 | 6.56 | 6.46 | qfq | 11,259,724 | 73,209,869 | 2.18% |
| 2025-10-14 | 6.50 | 6.55 | 6.39 | 6.42 | 6.32 | qfq | 8,576,019 | 55,405,687 | -1.08% |
| 2025-10-13 | 6.40 | 6.51 | 6.24 | 6.49 | 6.39 | qfq | 12,371,475 | 79,174,799 | -1.22% |
| 2025-10-10 | 6.42 | 6.64 | 6.42 | 6.57 | 6.47 | qfq | 14,032,366 | 92,127,419 | 1.86% |
| 2025-10-09 | 6.46 | 6.49 | 6.39 | 6.45 | 6.35 | qfq | 8,939,028 | 57,480,796 | -0.15% |
| 2025-09-30 | 6.44 | 6.49 | 6.40 | 6.46 | 6.36 | qfq | 7,720,905 | 49,785,291 | 0.16% |
| 2025-09-29 | 6.44 | 6.48 | 6.32 | 6.45 | 6.35 | qfq | 8,450,826 | 54,223,660 | 0.31% |
| 2025-09-26 | 6.47 | 6.51 | 6.40 | 6.43 | 6.33 | qfq | 11,979,522 | 77,288,050 | -1.98% |
| 2025-09-25 | 6.50 | 6.74 | 6.46 | 6.56 | 6.46 | qfq | 25,741,220 | 170,116,040 | 1.55% |
| 2025-09-24 | 6.26 | 6.47 | 6.20 | 6.46 | 6.36 | qfq | 15,813,501 | 100,327,397 | 3.19% |
| 2025-09-23 | 6.45 | 6.47 | 6.10 | 6.26 | 6.17 | qfq | 16,153,023 | 100,826,560 | -3.10% |
| 2025-09-22 | 6.52 | 6.53 | 6.41 | 6.46 | 6.36 | qfq | 7,116,485 | 45,881,336 | -0.62% |
| 2025-09-19 | 6.60 | 6.61 | 6.46 | 6.50 | 6.40 | qfq | 9,398,595 | 61,330,792 | -1.81% |
| 2025-09-18 | 6.69 | 6.72 | 6.57 | 6.62 | 6.52 | qfq | 14,700,767 | 97,798,954 | -1.05% |
| 2025-09-17 | 6.74 | 6.76 | 6.66 | 6.69 | 6.59 | qfq | 11,189,932 | 75,095,613 | -1.18% |
| 2025-09-16 | 6.65 | 6.79 | 6.60 | 6.77 | 6.67 | qfq | 13,205,460 | 88,329,398 | 1.96% |
| 2025-09-15 | 6.69 | 6.70 | 6.62 | 6.64 | 6.54 | qfq | 6,203,373 | 41,267,351 | -1.04% |
| 2025-09-12 | 6.73 | 6.75 | 6.65 | 6.71 | 6.61 | qfq | 9,603,952 | 64,462,424 | -0.74% |
| 2025-09-11 | 6.73 | 6.76 | 6.61 | 6.76 | 6.58 | qfq | 8,591,702 | 57,487,508 | 0.45% |
| 2025-09-10 | 6.70 | 6.77 | 6.68 | 6.73 | 6.55 | qfq | 8,257,458 | 55,443,106 | 0.30% |
| 2025-09-09 | 6.78 | 6.79 | 6.66 | 6.71 | 6.53 | qfq | 9,911,131 | 66,400,905 | -1.18% |
| 2025-09-08 | 6.67 | 6.84 | 6.67 | 6.79 | 6.61 | qfq | 12,695,246 | 86,174,973 | 1.34% |
| 2025-09-05 | 6.56 | 6.71 | 6.53 | 6.70 | 6.52 | qfq | 16,478,798 | 109,702,501 | 2.76% |
| 2025-09-04 | 6.49 | 6.59 | 6.42 | 6.52 | 6.35 | qfq | 13,839,291 | 90,320,599 | 0.46% |
| 2025-09-03 | 6.65 | 6.70 | 6.47 | 6.49 | 6.32 | qfq | 15,745,882 | 103,553,320 | -2.26% |
| 2025-09-02 | 6.66 | 6.69 | 6.45 | 6.64 | 6.46 | qfq | 16,639,416 | 108,929,226 | -0.75% |
| 2025-09-01 | 6.64 | 6.72 | 6.56 | 6.69 | 6.51 | qfq | 12,770,988 | 84,937,756 | 0.90% |
| 2025-08-29 | 6.63 | 6.71 | 6.62 | 6.63 | 6.45 | qfq | 12,759,068 | 84,901,277 | -0.60% |
| 2025-08-28 | 6.73 | 6.82 | 6.44 | 6.67 | 6.49 | qfq | 24,476,200 | 162,289,624 | -0.60% |
| 2025-08-27 | 7.00 | 7.10 | 6.70 | 6.71 | 6.53 | qfq | 29,823,423 | 206,315,671 | -4.28% |
| 2025-08-26 | 6.86 | 7.09 | 6.82 | 7.01 | 6.82 | qfq | 30,195,357 | 210,536,736 | 3.55% |
| 2025-08-25 | 6.81 | 6.85 | 6.72 | 6.77 | 6.59 | qfq | 14,425,302 | 97,838,934 | -0.44% |
| 2025-08-22 | 6.82 | 6.86 | 6.73 | 6.80 | 6.62 | qfq | 12,899,457 | 87,475,098 | -0.44% |
| 2025-08-21 | 6.90 | 6.91 | 6.80 | 6.83 | 6.65 | qfq | 14,207,104 | 97,372,452 | -1.01% |
| 2025-08-20 | 6.92 | 6.94 | 6.83 | 6.90 | 6.72 | qfq | 17,469,487 | 120,157,619 | -1.29% |
| 2025-08-19 | 6.71 | 7.09 | 6.70 | 6.99 | 6.80 | qfq | 33,500,214 | 233,647,135 | 4.17% |
| 2025-08-18 | 6.72 | 6.78 | 6.70 | 6.71 | 6.53 | qfq | 15,190,834 | 102,436,130 | 0.60% |
| 2025-08-15 | 6.65 | 6.73 | 6.63 | 6.67 | 6.49 | qfq | 11,002,862 | 73,600,511 | 0.30% |
| 2025-08-14 | 6.78 | 6.82 | 6.65 | 6.65 | 6.47 | qfq | 18,995,311 | 127,370,471 | -1.92% |
| 2025-08-13 | 6.94 | 6.96 | 6.74 | 6.78 | 6.60 | qfq | 31,511,894 | 215,298,337 | -4.64% |
| 2025-08-12 | 7.14 | 7.21 | 7.05 | 7.11 | 6.92 | qfq | 14,619,422 | 104,001,272 | -0.84% |
| 2025-08-11 | 7.13 | 7.22 | 7.09 | 7.17 | 6.98 | qfq | 12,480,548 | 89,506,670 | 0.28% |
| 2025-08-08 | 7.08 | 7.18 | 7.04 | 7.15 | 6.96 | qfq | 16,225,532 | 115,570,913 | 0.56% |
| 2025-08-07 | 7.20 | 7.20 | 7.07 | 7.11 | 6.92 | qfq | 25,560,973 | 182,168,332 | -2.87% |
| 2025-08-06 | 7.20 | 7.40 | 7.11 | 7.32 | 7.13 | qfq | 28,598,525 | 207,689,241 | 1.95% |
| 2025-08-05 | 7.09 | 7.22 | 7.09 | 7.18 | 6.99 | qfq | 16,421,516 | 117,705,690 | 0.98% |
| 2025-08-04 | 7.05 | 7.12 | 6.92 | 7.11 | 6.92 | qfq | 15,666,725 | 110,029,413 | 0.00% |
| 2025-08-01 | 6.94 | 7.23 | 6.94 | 7.11 | 6.92 | qfq | 25,198,529 | 179,548,010 | 2.01% |
| 2025-07-31 | 7.01 | 7.12 | 6.93 | 6.97 | 6.78 | qfq | 14,639,902 | 102,767,226 | -0.43% |
| 2025-07-30 | 6.96 | 7.06 | 6.95 | 7.00 | 6.81 | qfq | 15,499,900 | 108,663,378 | -0.57% |
| 2025-07-29 | 7.11 | 7.11 | 6.92 | 7.04 | 6.85 | qfq | 15,028,167 | 105,339,231 | -1.12% |
| 2025-07-28 | 6.97 | 7.14 | 6.94 | 7.12 | 6.93 | qfq | 17,146,030 | 121,080,960 | 2.15% |
| 2025-07-25 | 6.99 | 7.03 | 6.92 | 6.97 | 6.78 | qfq | 10,111,881 | 70,467,137 | -0.43% |
| 2025-07-24 | 6.98 | 7.08 | 6.92 | 7.00 | 6.81 | qfq | 15,315,931 | 106,952,241 | -0.14% |
| 2025-07-23 | 6.92 | 7.18 | 6.90 | 7.01 | 6.82 | qfq | 21,713,573 | 153,414,808 | 1.30% |
| 2025-07-22 | 6.99 | 7.13 | 6.89 | 6.92 | 6.74 | qfq | 19,260,429 | 134,037,114 | -1.84% |
| 2025-07-21 | 6.95 | 7.15 | 6.92 | 7.05 | 6.86 | qfq | 27,347,149 | 192,476,263 | 1.44% |
| 2025-07-18 | 6.85 | 6.98 | 6.75 | 6.95 | 6.77 | qfq | 19,534,702 | 134,527,841 | 1.76% |
| 2025-07-17 | 6.80 | 6.83 | 6.72 | 6.83 | 6.65 | qfq | 10,049,524 | 68,106,054 | 0.74% |
| 2025-07-16 | 6.76 | 6.82 | 6.70 | 6.78 | 6.60 | qfq | 7,370,356 | 50,021,495 | 0.30% |
| 2025-07-15 | 6.83 | 6.85 | 6.66 | 6.76 | 6.58 | qfq | 12,818,247 | 86,241,846 | -1.02% |
| 2025-07-14 | 6.76 | 6.89 | 6.74 | 6.83 | 6.65 | qfq | 10,677,814 | 73,056,506 | 0.74% |
| 2025-07-11 | 6.80 | 6.86 | 6.72 | 6.78 | 6.60 | qfq | 12,582,065 | 85,514,889 | -0.29% |
| 2025-07-10 | 6.70 | 6.84 | 6.67 | 6.80 | 6.62 | qfq | 12,927,318 | 87,656,891 | 1.19% |
| 2025-07-09 | 6.80 | 6.85 | 6.69 | 6.72 | 6.54 | qfq | 12,170,000 | 82,172,000 | -1.03% |
| 2025-07-08 | 6.76 | 6.88 | 6.73 | 6.79 | 6.61 | qfq | 14,668,138 | 99,733,362 | 0.74% |
| 2025-07-07 | 6.70 | 6.78 | 6.67 | 6.74 | 6.56 | qfq | 13,072,361 | 87,899,882 | 0.60% |
| 2025-07-04 | 6.63 | 6.80 | 6.62 | 6.70 | 6.52 | qfq | 19,232,263 | 129,212,174 | 0.90% |
| 2025-07-03 | 6.56 | 6.71 | 6.55 | 6.64 | 6.46 | qfq | 13,355,520 | 88,689,591 | 0.91% |
| 2025-07-02 | 6.60 | 6.61 | 6.52 | 6.58 | 6.41 | qfq | 11,040,492 | 72,460,396 | -0.60% |
| 2025-07-01 | 6.58 | 6.65 | 6.51 | 6.62 | 6.44 | qfq | 16,361,378 | 107,807,362 | 0.76% |
| 2025-06-30 | 6.41 | 6.58 | 6.39 | 6.57 | 6.40 | qfq | 12,720,101 | 82,745,165 | 2.18% |
| 2025-06-27 | 6.39 | 6.46 | 6.37 | 6.43 | 6.26 | qfq | 8,685,224 | 55,739,529 | 0.94% |
| 2025-06-26 | 6.43 | 6.50 | 6.35 | 6.37 | 6.20 | qfq | 13,578,728 | 86,974,946 | -1.39% |
| 2025-06-25 | 6.43 | 6.54 | 6.35 | 6.46 | 6.29 | qfq | 14,238,524 | 91,475,139 | 0.16% |
| 2025-06-24 | 6.33 | 6.48 | 6.32 | 6.45 | 6.28 | qfq | 9,710,608 | 62,418,332 | 2.06% |
| 2025-06-23 | 6.26 | 6.33 | 6.19 | 6.32 | 6.15 | qfq | 7,663,752 | 48,114,503 | 1.12% |
| 2025-06-20 | 6.32 | 6.36 | 6.24 | 6.25 | 6.08 | qfq | 10,647,498 | 67,023,885 | -1.42% |
| 2025-06-19 | 6.45 | 6.51 | 6.32 | 6.34 | 6.17 | qfq | 14,516,200 | 92,953,266 | -2.31% |
| 2025-06-18 | 6.52 | 6.58 | 6.40 | 6.49 | 6.32 | qfq | 17,547,856 | 113,567,049 | -2.41% |
| 2025-06-17 | 6.76 | 6.85 | 6.53 | 6.65 | 6.47 | qfq | 26,291,285 | 175,018,293 | -0.45% |
| 2025-06-16 | 6.71 | 6.75 | 6.58 | 6.68 | 6.50 | qfq | 21,802,160 | 145,512,778 | -0.15% |
| 2025-06-13 | 7.02 | 7.09 | 6.68 | 6.69 | 6.51 | qfq | 43,187,879 | 295,265,252 | -7.34% |
| 2025-06-12 | 7.32 | 7.50 | 6.90 | 7.22 | 7.03 | qfq | 67,956,546 | 485,898,443 | 1.69% |
| 2025-06-11 | 6.86 | 7.79 | 6.85 | 7.10 | 6.91 | qfq | 72,046,906 | 514,376,585 | 9.40% |
| 2025-06-10 | 6.38 | 6.57 | 6.36 | 6.49 | 6.32 | qfq | 23,025,675 | 148,943,647 | 2.37% |
| 2025-06-09 | 6.21 | 6.45 | 6.21 | 6.34 | 6.17 | qfq | 13,322,604 | 84,363,057 | 2.26% |
| 2025-06-06 | 6.20 | 6.23 | 6.15 | 6.20 | 6.04 | qfq | 5,593,602 | 34,593,900 | -0.16% |
| 2025-06-05 | 6.23 | 6.25 | 6.14 | 6.21 | 6.04 | qfq | 8,846,273 | 54,722,902 | -0.64% |
| 2025-06-04 | 6.32 | 6.35 | 6.22 | 6.25 | 6.08 | qfq | 10,220,158 | 64,009,652 | -1.26% |
| 2025-06-03 | 6.04 | 6.34 | 6.01 | 6.33 | 6.16 | qfq | 14,310,648 | 89,278,620 | 3.43% |
| 2025-05-30 | 6.18 | 6.29 | 6.10 | 6.12 | 5.96 | qfq | 11,370,435 | 70,345,836 | -1.13% |
| 2025-05-29 | 6.13 | 6.23 | 6.09 | 6.19 | 5.99 | qfq | 12,277,937 | 75,824,439 | 0.98% |
| 2025-05-28 | 6.23 | 6.39 | 6.10 | 6.13 | 5.93 | qfq | 18,899,418 | 117,494,960 | -0.81% |
| 2025-05-27 | 6.08 | 6.18 | 6.01 | 6.18 | 5.98 | qfq | 6,608,185 | 40,300,522 | 1.48% |
| 2025-05-26 | 6.06 | 6.11 | 6.00 | 6.09 | 5.89 | qfq | 6,312,608 | 38,244,574 | 0.16% |
| 2025-05-23 | 6.12 | 6.22 | 6.07 | 6.08 | 5.88 | qfq | 6,536,244 | 40,111,064 | -0.33% |
| 2025-05-22 | 6.18 | 6.25 | 6.09 | 6.10 | 5.90 | qfq | 5,125,893 | 31,515,398 | -1.45% |
| 2025-05-21 | 6.25 | 6.28 | 6.18 | 6.19 | 5.99 | qfq | 5,160,206 | 32,085,576 | -1.43% |
| 2025-05-20 | 6.16 | 6.29 | 6.16 | 6.28 | 6.07 | qfq | 6,320,138 | 39,394,727 | 1.62% |
| 2025-05-19 | 6.17 | 6.22 | 6.10 | 6.18 | 5.98 | qfq | 9,329,331 | 57,440,681 | -0.32% |
| 2025-05-16 | 6.06 | 6.32 | 6.06 | 6.20 | 6.00 | qfq | 12,351,990 | 76,548,168 | 1.64% |
| 2025-05-15 | 6.10 | 6.15 | 6.04 | 6.10 | 5.90 | qfq | 5,778,600 | 35,227,647 | -0.65% |
| 2025-05-14 | 6.16 | 6.20 | 6.09 | 6.14 | 5.94 | qfq | 6,594,506 | 40,487,060 | -0.16% |
| 2025-05-13 | 6.23 | 6.23 | 6.13 | 6.15 | 5.95 | qfq | 7,113,531 | 43,924,204 | 0.00% |
| 2025-05-12 | 6.13 | 6.21 | 6.09 | 6.15 | 5.95 | qfq | 6,856,441 | 42,098,361 | 0.99% |
| 2025-05-09 | 6.12 | 6.17 | 6.06 | 6.09 | 5.89 | qfq | 6,020,128 | 36,774,809 | -0.98% |
| 2025-05-08 | 6.07 | 6.17 | 6.05 | 6.15 | 5.95 | qfq | 7,444,530 | 45,719,808 | 0.99% |
| 2025-05-07 | 6.07 | 6.15 | 6.03 | 6.09 | 5.89 | qfq | 9,564,145 | 58,270,642 | 1.16% |
| 2025-05-06 | 6.02 | 6.02 | 5.93 | 6.02 | 5.82 | qfq | 6,960,983 | 41,654,144 | 2.03% |
| 2025-04-30 | 5.82 | 5.94 | 5.82 | 5.90 | 5.71 | qfq | 7,787,535 | 46,070,518 | 1.55% |
| 2025-04-29 | 5.69 | 5.85 | 5.67 | 5.81 | 5.62 | qfq | 7,889,870 | 45,786,825 | 2.29% |
| 2025-04-28 | 5.78 | 5.80 | 5.65 | 5.68 | 5.49 | qfq | 6,210,350 | 35,327,433 | -1.90% |
| 2025-04-25 | 5.89 | 5.89 | 5.79 | 5.79 | 5.60 | qfq | 7,110,952 | 41,395,339 | -0.69% |
| 2025-04-24 | 5.80 | 5.96 | 5.74 | 5.83 | 5.64 | qfq | 11,105,000 | 64,926,790 | 0.52% |
| 2025-04-23 | 5.79 | 5.83 | 5.75 | 5.80 | 5.61 | qfq | 8,907,320 | 51,598,000 | 0.69% |
| 2025-04-22 | 5.70 | 5.96 | 5.65 | 5.76 | 5.57 | qfq | 13,502,000 | 77,908,932 | 0.52% |
| 2025-04-21 | 5.50 | 5.75 | 5.46 | 5.73 | 5.54 | qfq | 10,869,166 | 61,262,097 | 3.99% |
| 2025-04-18 | 5.51 | 5.62 | 5.43 | 5.51 | 5.33 | qfq | 6,854,128 | 37,786,927 | 0.18% |
| 2025-04-17 | 5.41 | 5.56 | 5.37 | 5.50 | 5.32 | qfq | 6,716,500 | 37,002,340 | 0.73% |
| 2025-04-16 | 5.58 | 5.61 | 5.35 | 5.46 | 5.28 | qfq | 8,623,182 | 47,202,325 | -2.50% |
| 2025-04-15 | 5.54 | 5.61 | 5.48 | 5.60 | 5.42 | qfq | 8,727,875 | 48,501,000 | 1.08% |
| 2025-04-14 | 5.47 | 5.61 | 5.46 | 5.54 | 5.36 | qfq | 9,315,128 | 51,671,936 | 2.59% |
| 2025-04-11 | 5.37 | 5.49 | 5.34 | 5.40 | 5.22 | qfq | 8,298,003 | 45,120,792 | -0.74% |
| 2025-04-10 | 5.42 | 5.54 | 5.35 | 5.44 | 5.26 | qfq | 12,555,049 | 68,741,635 | 3.03% |
| 2025-04-09 | 5.10 | 5.31 | 4.70 | 5.28 | 5.11 | qfq | 14,862,670 | 74,850,721 | 1.73% |
| 2025-04-08 | 5.18 | 5.45 | 5.09 | 5.19 | 5.02 | qfq | 16,152,491 | 84,631,593 | 1.17% |
| 2025-04-07 | 6.01 | 6.01 | 5.13 | 5.13 | 4.96 | qfq | 23,875,092 | 129,025,852 | -19.97% |
| 2025-04-03 | 6.40 | 6.63 | 6.30 | 6.41 | 6.20 | qfq | 15,336,082 | 98,558,498 | -1.38% |
| 2025-04-02 | 6.61 | 6.63 | 6.42 | 6.50 | 6.29 | qfq | 14,900,329 | 96,712,365 | -1.66% |
| 2025-04-01 | 6.66 | 6.82 | 6.57 | 6.61 | 6.39 | qfq | 24,201,123 | 162,169,321 | 0.46% |
| 2025-03-31 | 6.62 | 6.74 | 6.40 | 6.58 | 6.36 | qfq | 24,722,124 | 162,832,941 | -2.66% |
| 2025-03-28 | 6.50 | 6.91 | 6.47 | 6.76 | 6.54 | qfq | 38,988,946 | 262,889,255 | 3.68% |
| 2025-03-27 | 6.47 | 6.62 | 6.42 | 6.52 | 6.31 | qfq | 12,820,107 | 84,049,537 | 0.62% |
| 2025-03-26 | 6.39 | 6.53 | 6.35 | 6.48 | 6.27 | qfq | 9,086,001 | 58,733,052 | 1.25% |
| 2025-03-25 | 6.41 | 6.47 | 6.29 | 6.40 | 6.19 | qfq | 8,969,500 | 57,149,358 | -1.08% |
| 2025-03-24 | 6.52 | 6.65 | 6.29 | 6.47 | 6.26 | qfq | 14,699,649 | 95,202,133 | -0.31% |
| 2025-03-21 | 6.55 | 6.57 | 6.44 | 6.49 | 6.28 | qfq | 9,242,102 | 60,051,162 | -1.07% |
| 2025-03-20 | 6.61 | 6.64 | 6.54 | 6.56 | 6.35 | qfq | 9,438,420 | 62,269,037 | -1.35% |
| 2025-03-19 | 6.63 | 6.71 | 6.53 | 6.65 | 6.43 | qfq | 11,700,124 | 77,767,276 | 0.00% |
| 2025-03-18 | 6.67 | 6.73 | 6.58 | 6.65 | 6.43 | qfq | 14,525,898 | 96,374,990 | -0.60% |
| 2025-03-17 | 6.72 | 6.84 | 6.67 | 6.69 | 6.47 | qfq | 24,257,937 | 163,075,745 | -2.19% |
| 2025-03-14 | 6.43 | 6.87 | 6.27 | 6.84 | 6.62 | qfq | 36,246,506 | 238,973,524 | 5.88% |
| 2025-03-13 | 6.40 | 6.63 | 6.36 | 6.46 | 6.25 | qfq | 19,843,893 | 129,065,577 | 0.00% |
| 2025-03-12 | 6.50 | 6.63 | 6.38 | 6.46 | 6.25 | qfq | 15,612,464 | 100,489,964 | -0.62% |
| 2025-03-11 | 6.19 | 6.53 | 6.18 | 6.50 | 6.29 | qfq | 19,542,791 | 125,301,294 | 2.04% |
| 2025-03-10 | 6.46 | 6.53 | 6.31 | 6.37 | 6.16 | qfq | 16,157,766 | 103,328,472 | 0.00% |
| 2025-03-07 | 6.28 | 6.57 | 6.22 | 6.37 | 6.16 | qfq | 23,276,419 | 149,155,305 | 1.43% |
| 2025-03-06 | 6.18 | 6.31 | 6.16 | 6.28 | 6.07 | qfq | 11,128,611 | 69,663,565 | 1.62% |
| 2025-03-05 | 6.22 | 6.25 | 6.08 | 6.18 | 5.98 | qfq | 8,980,266 | 55,105,128 | -0.80% |
| 2025-03-04 | 6.06 | 6.26 | 6.02 | 6.23 | 6.03 | qfq | 9,211,694 | 56,772,778 | 2.64% |
| 2025-03-03 | 6.11 | 6.23 | 6.04 | 6.07 | 5.87 | qfq | 10,053,534 | 61,764,291 | -1.14% |
| 2025-02-28 | 6.31 | 6.36 | 6.11 | 6.14 | 5.94 | qfq | 14,256,238 | 88,474,288 | -3.76% |
| 2025-02-27 | 6.50 | 6.50 | 6.28 | 6.38 | 6.17 | qfq | 18,605,868 | 118,221,345 | -2.00% |
| 2025-02-26 | 6.30 | 6.60 | 6.29 | 6.51 | 6.30 | qfq | 33,039,935 | 214,008,909 | 4.16% |
| 2025-02-25 | 6.25 | 6.39 | 6.18 | 6.25 | 6.05 | qfq | 24,120,203 | 150,876,781 | -0.95% |
| 2025-02-24 | 6.10 | 6.31 | 6.04 | 6.31 | 6.10 | qfq | 19,473,808 | 121,323,510 | 3.95% |
| 2025-02-21 | 6.10 | 6.13 | 5.95 | 6.07 | 5.87 | qfq | 10,310,802 | 62,170,739 | -1.14% |
| 2025-02-20 | 6.00 | 6.16 | 5.97 | 6.14 | 5.94 | qfq | 9,953,844 | 60,680,691 | 2.16% |
| 2025-02-19 | 5.92 | 6.02 | 5.92 | 6.01 | 5.81 | qfq | 6,777,906 | 40,610,571 | 1.35% |
| 2025-02-18 | 6.16 | 6.17 | 5.90 | 5.93 | 5.74 | qfq | 9,563,329 | 57,673,701 | -3.89% |
| 2025-02-17 | 6.13 | 6.22 | 6.09 | 6.17 | 5.97 | qfq | 9,270,183 | 57,082,789 | 1.48% |
| 2025-02-14 | 5.95 | 6.15 | 5.95 | 6.08 | 5.88 | qfq | 9,300,632 | 56,540,552 | 1.33% |
| 2025-02-13 | 6.12 | 6.15 | 6.00 | 6.00 | 5.80 | qfq | 7,266,118 | 44,041,413 | -2.28% |
| 2025-02-12 | 6.14 | 6.16 | 6.06 | 6.14 | 5.94 | qfq | 7,604,429 | 46,460,096 | 0.00% |
| 2025-02-11 | 6.18 | 6.20 | 6.05 | 6.14 | 5.94 | qfq | 6,065,184 | 37,060,486 | -0.65% |
| 2025-02-10 | 6.08 | 6.18 | 6.00 | 6.18 | 5.98 | qfq | 7,733,276 | 47,244,030 | 1.98% |
| 2025-02-07 | 5.95 | 6.14 | 5.89 | 6.06 | 5.86 | qfq | 10,051,348 | 60,735,548 | 2.19% |
| 2025-02-06 | 5.85 | 5.95 | 5.77 | 5.93 | 5.74 | qfq | 7,728,029 | 45,449,152 | 0.68% |
| 2025-02-05 | 5.88 | 5.91 | 5.81 | 5.89 | 5.70 | qfq | 4,910,600 | 28,748,670 | 1.38% |
| 2025-01-27 | 5.88 | 5.95 | 5.81 | 5.81 | 5.62 | qfq | 5,016,064 | 29,548,312 | -0.85% |
| 2025-01-24 | 5.80 | 5.88 | 5.74 | 5.86 | 5.67 | qfq | 6,470,595 | 37,572,284 | 0.34% |
| 2025-01-23 | 5.80 | 5.92 | 5.76 | 5.84 | 5.65 | qfq | 8,356,790 | 49,043,167 | 2.28% |
| 2025-01-22 | 5.84 | 5.84 | 5.69 | 5.71 | 5.52 | qfq | 5,831,500 | 33,466,510 | -2.73% |
| 2025-01-21 | 5.96 | 5.98 | 5.83 | 5.87 | 5.68 | qfq | 4,842,300 | 28,465,863 | -1.01% |
| 2025-01-20 | 5.90 | 5.96 | 5.82 | 5.93 | 5.74 | qfq | 6,058,154 | 35,803,011 | 1.72% |
| 2025-01-17 | 5.88 | 5.96 | 5.79 | 5.83 | 5.64 | qfq | 8,910,500 | 52,032,838 | -1.69% |
| 2025-01-16 | 5.75 | 6.03 | 5.75 | 5.93 | 5.74 | qfq | 15,016,229 | 89,116,137 | 3.31% |
| 2025-01-15 | 5.83 | 5.83 | 5.72 | 5.74 | 5.55 | qfq | 6,558,234 | 37,782,566 | -1.37% |
| 2025-01-14 | 5.59 | 5.83 | 5.59 | 5.82 | 5.63 | qfq | 11,788,992 | 67,548,291 | 4.11% |
| 2025-01-13 | 5.47 | 5.61 | 5.35 | 5.59 | 5.41 | qfq | 7,368,974 | 40,463,241 | 1.27% |
| 2025-01-10 | 5.80 | 5.80 | 5.51 | 5.52 | 5.34 | qfq | 8,294,900 | 46,770,702 | -4.50% |
| 2025-01-09 | 5.82 | 5.91 | 5.78 | 5.78 | 5.59 | qfq | 7,214,897 | 42,077,378 | -1.53% |
| 2025-01-08 | 5.80 | 5.93 | 5.62 | 5.87 | 5.68 | qfq | 9,956,614 | 57,745,354 | 1.38% |
| 2025-01-07 | 5.70 | 5.82 | 5.63 | 5.79 | 5.60 | qfq | 9,318,273 | 53,381,734 | 0.70% |
| 2025-01-06 | 5.78 | 5.97 | 5.65 | 5.75 | 5.56 | qfq | 16,155,935 | 93,695,318 | -4.49% |
| 2025-01-03 | 6.30 | 6.56 | 6.01 | 6.02 | 5.82 | qfq | 24,667,978 | 155,711,589 | -1.31% |
| 2025-01-02 | 6.15 | 6.29 | 6.03 | 6.10 | 5.90 | qfq | 7,014,052 | 43,308,143 | -0.81% |
| 2024-12-31 | 6.37 | 6.42 | 6.13 | 6.15 | 5.95 | qfq | 7,312,600 | 45,790,779 | -3.15% |
| 2024-12-30 | 6.42 | 6.42 | 6.26 | 6.35 | 6.14 | qfq | 4,959,935 | 31,428,666 | -1.55% |
| 2024-12-27 | 6.39 | 6.50 | 6.34 | 6.45 | 6.24 | qfq | 6,507,465 | 41,991,962 | 0.94% |
| 2024-12-26 | 6.28 | 6.42 | 6.27 | 6.39 | 6.18 | qfq | 6,278,665 | 39,958,996 | 1.11% |
| 2024-12-25 | 6.50 | 6.52 | 6.22 | 6.32 | 6.11 | qfq | 8,709,918 | 55,066,236 | -2.92% |
| 2024-12-24 | 6.50 | 6.58 | 6.41 | 6.51 | 6.30 | qfq | 7,507,674 | 48,762,971 | -0.15% |
| 2024-12-23 | 6.82 | 6.83 | 6.48 | 6.52 | 6.24 | qfq | 12,508,534 | 82,588,098 | -4.54% |
| 2024-12-20 | 6.70 | 6.88 | 6.70 | 6.83 | 6.54 | qfq | 8,078,300 | 55,153,975 | 1.19% |
| 2024-12-19 | 6.71 | 6.83 | 6.65 | 6.75 | 6.46 | qfq | 8,697,184 | 58,566,155 | -0.15% |
| 2024-12-18 | 6.71 | 6.87 | 6.56 | 6.76 | 6.47 | qfq | 9,738,673 | 65,604,231 | 0.75% |
| 2024-12-17 | 7.00 | 7.06 | 6.66 | 6.71 | 6.42 | qfq | 17,085,142 | 116,221,868 | -4.28% |
| 2024-12-16 | 7.10 | 7.43 | 7.00 | 7.01 | 6.71 | qfq | 24,040,942 | 173,554,210 | -0.28% |
| 2024-12-13 | 7.21 | 7.25 | 7.01 | 7.03 | 6.73 | qfq | 15,167,991 | 107,741,021 | -2.50% |
| 2024-12-12 | 7.02 | 7.28 | 7.00 | 7.21 | 6.90 | qfq | 19,523,970 | 139,898,682 | 2.12% |
| 2024-12-11 | 6.86 | 7.11 | 6.85 | 7.06 | 6.76 | qfq | 13,270,762 | 93,228,466 | 2.62% |
| 2024-12-10 | 7.06 | 7.10 | 6.85 | 6.88 | 6.58 | qfq | 10,624,915 | 74,019,075 | -0.15% |
| 2024-12-09 | 6.97 | 7.02 | 6.83 | 6.89 | 6.59 | qfq | 7,530,800 | 52,116,307 | -1.15% |
| 2024-12-06 | 6.89 | 7.02 | 6.83 | 6.97 | 6.67 | qfq | 9,291,356 | 64,501,835 | 1.01% |
| 2024-12-05 | 6.74 | 6.92 | 6.69 | 6.90 | 6.60 | qfq | 9,868,376 | 67,382,282 | 2.07% |
| 2024-12-04 | 6.90 | 6.92 | 6.71 | 6.76 | 6.47 | qfq | 9,899,744 | 67,645,561 | -2.45% |
| 2024-12-03 | 6.93 | 6.99 | 6.81 | 6.93 | 6.63 | qfq | 11,669,423 | 80,437,968 | -0.57% |
| 2024-12-02 | 6.84 | 7.08 | 6.83 | 6.97 | 6.67 | qfq | 16,492,207 | 115,124,710 | 2.05% |
| 2024-11-29 | 6.64 | 6.87 | 6.56 | 6.83 | 6.54 | qfq | 20,538,255 | 138,541,325 | 2.40% |
| 2024-11-28 | 6.43 | 6.88 | 6.42 | 6.67 | 6.38 | qfq | 22,778,390 | 151,134,919 | 3.73% |
| 2024-11-27 | 6.36 | 6.44 | 6.19 | 6.43 | 6.15 | qfq | 9,096,411 | 57,265,900 | 1.10% |
| 2024-11-26 | 6.40 | 6.50 | 6.35 | 6.36 | 6.09 | qfq | 8,202,336 | 52,621,245 | -1.40% |
| 2024-11-25 | 6.31 | 6.46 | 6.30 | 6.45 | 6.17 | qfq | 8,895,023 | 56,844,184 | 1.90% |
| 2024-11-22 | 6.58 | 6.63 | 6.31 | 6.33 | 6.06 | qfq | 14,312,647 | 92,889,028 | -3.95% |
| 2024-11-21 | 6.60 | 6.66 | 6.50 | 6.59 | 6.31 | qfq | 9,468,061 | 62,217,080 | -0.30% |
| 2024-11-20 | 6.43 | 6.62 | 6.40 | 6.61 | 6.33 | qfq | 10,862,647 | 70,953,510 | 2.32% |
| 2024-11-19 | 6.34 | 6.46 | 6.27 | 6.46 | 6.18 | qfq | 9,350,247 | 59,614,019 | 1.89% |
| 2024-11-18 | 6.55 | 6.61 | 6.26 | 6.34 | 6.07 | qfq | 13,783,520 | 88,171,250 | -3.06% |
| 2024-11-15 | 6.75 | 6.84 | 6.54 | 6.54 | 6.26 | qfq | 15,469,000 | 103,581,599 | -3.82% |
| 2024-11-14 | 7.01 | 7.08 | 6.78 | 6.80 | 6.51 | qfq | 22,590,492 | 156,426,251 | -4.49% |
| 2024-11-13 | 7.33 | 7.55 | 7.01 | 7.12 | 6.81 | qfq | 30,603,400 | 221,918,776 | -1.39% |
| 2024-11-12 | 7.15 | 7.39 | 7.06 | 7.22 | 6.91 | qfq | 26,433,665 | 190,826,710 | 0.00% |
| 2024-11-11 | 7.12 | 7.30 | 6.94 | 7.22 | 6.91 | qfq | 29,842,329 | 212,727,302 | 1.69% |
| 2024-11-08 | 7.10 | 7.30 | 6.98 | 7.10 | 6.80 | qfq | 40,894,428 | 291,419,475 | 3.35% |
| 2024-11-07 | 6.58 | 6.92 | 6.49 | 6.87 | 6.58 | qfq | 25,792,308 | 174,925,738 | 3.15% |
| 2024-11-06 | 6.70 | 6.88 | 6.60 | 6.66 | 6.37 | qfq | 17,709,286 | 119,175,211 | -0.15% |
| 2024-11-05 | 6.47 | 6.68 | 6.39 | 6.67 | 6.38 | qfq | 17,220,019 | 113,423,857 | 3.57% |
| 2024-11-04 | 6.35 | 6.49 | 6.32 | 6.44 | 6.16 | qfq | 13,077,108 | 83,686,984 | 0.63% |
| 2024-11-01 | 6.78 | 6.85 | 6.35 | 6.40 | 6.13 | qfq | 21,192,974 | 138,743,811 | -6.57% |
| 2024-10-31 | 6.68 | 6.91 | 6.59 | 6.85 | 6.56 | qfq | 22,721,717 | 153,773,255 | 2.70% |
| 2024-10-30 | 6.62 | 6.75 | 6.54 | 6.67 | 6.38 | qfq | 18,262,971 | 121,095,169 | 1.37% |
| 2024-10-29 | 7.13 | 7.13 | 6.55 | 6.58 | 6.30 | qfq | 34,463,513 | 232,464,260 | -6.40% |
| 2024-10-28 | 7.00 | 7.09 | 6.87 | 7.03 | 6.73 | qfq | 35,016,678 | 244,593,937 | -0.42% |
| 2024-10-25 | 6.72 | 7.10 | 6.63 | 7.06 | 6.76 | qfq | 42,622,105 | 292,975,600 | 8.62% |
| 2024-10-24 | 6.37 | 6.63 | 6.36 | 6.50 | 6.22 | qfq | 26,337,595 | 172,285,832 | 2.36% |
| 2024-10-23 | 6.42 | 6.54 | 6.32 | 6.35 | 6.08 | qfq | 16,689,184 | 106,839,731 | -1.55% |
| 2024-10-22 | 6.36 | 6.52 | 6.34 | 6.45 | 6.17 | qfq | 15,732,726 | 101,184,272 | 0.16% |
| 2024-10-21 | 6.23 | 6.45 | 6.17 | 6.44 | 6.16 | qfq | 24,531,236 | 155,211,573 | 3.87% |
| 2024-10-18 | 6.01 | 6.31 | 5.99 | 6.20 | 5.93 | qfq | 21,173,711 | 130,252,576 | 3.16% |
| 2024-10-17 | 6.15 | 6.19 | 5.98 | 6.01 | 5.75 | qfq | 20,082,557 | 122,473,484 | -2.44% |
| 2024-10-16 | 5.86 | 6.26 | 5.81 | 6.16 | 5.90 | qfq | 24,949,166 | 152,023,099 | 3.01% |
| 2024-10-15 | 6.04 | 6.17 | 5.93 | 5.98 | 5.72 | qfq | 16,719,611 | 101,235,601 | -0.99% |
| 2024-10-14 | 5.93 | 6.04 | 5.80 | 6.04 | 5.78 | qfq | 16,464,239 | 97,879,631 | 2.90% |
| 2024-10-11 | 6.14 | 6.18 | 5.78 | 5.87 | 5.62 | qfq | 21,394,286 | 127,834,289 | -5.32% |
| 2024-10-10 | 6.32 | 6.47 | 6.10 | 6.20 | 5.93 | qfq | 24,367,808 | 153,360,534 | 0.65% |
| 2024-10-09 | 6.90 | 6.91 | 6.15 | 6.16 | 5.90 | qfq | 42,117,637 | 274,301,937 | -14.92% |
| 2024-10-08 | 7.80 | 7.80 | 6.71 | 7.24 | 6.93 | qfq | 57,801,773 | 412,398,982 | 10.20% |
| 2024-09-30 | 5.98 | 6.67 | 5.81 | 6.57 | 6.29 | qfq | 53,873,597 | 334,791,325 | 13.47% |
| 2024-09-27 | 5.60 | 5.93 | 5.51 | 5.79 | 5.54 | qfq | 38,469,026 | 218,653,216 | 4.51% |
| 2024-09-26 | 5.29 | 5.77 | 5.25 | 5.54 | 5.30 | qfq | 34,176,635 | 186,613,131 | 5.32% |
| 2024-09-25 | 5.18 | 5.38 | 5.17 | 5.26 | 5.03 | qfq | 28,678,217 | 151,166,421 | 1.54% |
| 2024-09-24 | 5.09 | 5.18 | 5.05 | 5.18 | 4.96 | qfq | 19,263,439 | 98,753,877 | 2.17% |
| 2024-09-23 | 4.95 | 5.14 | 4.91 | 5.07 | 4.85 | qfq | 16,259,599 | 81,994,019 | 2.01% |
| 2024-09-20 | 5.03 | 5.04 | 4.94 | 4.97 | 4.76 | qfq | 12,312,690 | 61,205,097 | -1.58% |
| 2024-09-19 | 4.92 | 5.08 | 4.90 | 5.05 | 4.83 | qfq | 16,706,000 | 83,707,151 | 2.02% |
| 2024-09-18 | 5.13 | 5.16 | 4.87 | 4.95 | 4.74 | qfq | 21,032,001 | 104,540,472 | -3.88% |
| 2024-09-13 | 5.02 | 5.15 | 4.96 | 5.15 | 4.93 | qfq | 27,322,401 | 138,671,076 | 1.38% |
| 2024-09-12 | 5.07 | 5.27 | 5.04 | 5.08 | 4.86 | qfq | 23,777,673 | 122,321,847 | 0.59% |
| 2024-09-11 | 5.03 | 5.27 | 4.97 | 5.05 | 4.83 | qfq | 22,809,796 | 115,196,248 | -0.20% |
| 2024-09-10 | 5.27 | 5.35 | 5.00 | 5.06 | 4.84 | qfq | 42,691,984 | 218,242,926 | -5.77% |
| 2024-09-09 | 5.12 | 5.58 | 5.10 | 5.37 | 5.14 | qfq | 60,557,587 | 322,505,547 | 9.59% |
| 2024-09-06 | 5.06 | 5.15 | 4.88 | 4.90 | 4.69 | qfq | 19,163,801 | 95,718,153 | -2.58% |
| 2024-09-05 | 5.01 | 5.09 | 4.98 | 5.03 | 4.81 | qfq | 15,638,796 | 78,674,360 | 0.60% |
| 2024-09-04 | 5.08 | 5.24 | 5.00 | 5.00 | 4.79 | qfq | 29,134,957 | 148,041,396 | -2.91% |
| 2024-09-03 | 5.24 | 5.38 | 5.06 | 5.15 | 4.88 | qfq | 37,716,564 | 194,291,597 | -5.85% |
| 2024-09-02 | 5.28 | 5.98 | 5.23 | 5.47 | 5.19 | qfq | 59,090,288 | 330,862,863 | 3.60% |
| 2024-08-30 | 5.05 | 5.34 | 4.95 | 5.28 | 5.01 | qfq | 45,771,838 | 233,972,380 | 2.33% |
| 2024-08-29 | 4.71 | 5.17 | 4.64 | 5.16 | 4.89 | qfq | 31,274,180 | 155,041,271 | 10.26% |
| 2024-08-28 | 4.64 | 4.71 | 4.61 | 4.68 | 4.44 | qfq | 5,718,500 | 26,746,979 | 0.86% |
| 2024-08-27 | 4.74 | 4.74 | 4.61 | 4.64 | 4.40 | qfq | 6,820,700 | 31,799,625 | -3.13% |
| 2024-08-26 | 4.72 | 4.81 | 4.63 | 4.79 | 4.54 | qfq | 6,836,937 | 32,261,479 | 1.91% |
| 2024-08-23 | 4.63 | 4.74 | 4.54 | 4.70 | 4.46 | qfq | 7,993,746 | 37,014,466 | 1.73% |
| 2024-08-22 | 4.72 | 4.73 | 4.61 | 4.62 | 4.38 | qfq | 6,158,907 | 28,675,007 | -2.12% |
| 2024-08-21 | 4.71 | 4.78 | 4.71 | 4.72 | 4.47 | qfq | 5,666,956 | 26,853,019 | -0.63% |
| 2024-08-20 | 4.87 | 4.92 | 4.73 | 4.75 | 4.50 | qfq | 8,396,160 | 40,204,932 | -2.86% |
| 2024-08-19 | 5.02 | 5.03 | 4.85 | 4.89 | 4.64 | qfq | 10,968,000 | 53,767,415 | -2.40% |
| 2024-08-16 | 4.94 | 5.02 | 4.90 | 5.01 | 4.75 | qfq | 11,775,107 | 58,515,648 | 1.62% |
| 2024-08-15 | 4.85 | 4.96 | 4.81 | 4.93 | 4.67 | qfq | 9,242,107 | 45,217,489 | 1.23% |
| 2024-08-14 | 4.88 | 4.91 | 4.84 | 4.87 | 4.62 | qfq | 6,097,954 | 29,772,885 | -0.20% |
| 2024-08-13 | 4.88 | 4.90 | 4.78 | 4.88 | 4.63 | qfq | 8,736,600 | 42,265,589 | -0.41% |
| 2024-08-12 | 4.83 | 5.00 | 4.81 | 4.90 | 4.65 | qfq | 11,081,610 | 54,436,051 | 1.03% |
| 2024-08-09 | 4.92 | 5.03 | 4.85 | 4.85 | 4.60 | qfq | 11,894,200 | 58,803,042 | -2.22% |
| 2024-08-08 | 4.91 | 5.04 | 4.88 | 4.96 | 4.70 | qfq | 14,580,946 | 72,613,936 | 1.22% |
| 2024-08-07 | 4.99 | 5.02 | 4.90 | 4.90 | 4.65 | qfq | 11,901,636 | 58,676,925 | -2.00% |
| 2024-08-06 | 4.87 | 5.06 | 4.82 | 5.00 | 4.74 | qfq | 14,985,662 | 74,027,150 | 3.95% |
| 2024-08-05 | 4.98 | 5.07 | 4.81 | 4.81 | 4.56 | qfq | 18,995,084 | 93,699,764 | -4.56% |
| 2024-08-02 | 4.93 | 5.18 | 4.90 | 5.04 | 4.78 | qfq | 23,280,038 | 118,212,339 | 1.41% |
| 2024-08-01 | 4.91 | 5.01 | 4.91 | 4.97 | 4.71 | qfq | 12,289,139 | 60,865,287 | 1.43% |
| 2024-07-31 | 4.77 | 4.92 | 4.72 | 4.90 | 4.65 | qfq | 12,053,143 | 58,412,611 | 2.51% |
| 2024-07-30 | 4.69 | 4.81 | 4.66 | 4.78 | 4.53 | qfq | 11,724,568 | 55,673,202 | 2.14% |
| 2024-07-29 | 4.65 | 4.72 | 4.59 | 4.68 | 4.44 | qfq | 8,230,033 | 38,370,326 | 0.21% |
| 2024-07-26 | 4.57 | 4.71 | 4.57 | 4.67 | 4.43 | qfq | 11,257,771 | 52,362,728 | 3.78% |
| 2024-07-25 | 4.44 | 4.57 | 4.41 | 4.50 | 4.27 | qfq | 6,457,606 | 29,022,572 | 0.22% |
| 2024-07-24 | 4.61 | 4.64 | 4.48 | 4.49 | 4.26 | qfq | 9,352,400 | 42,400,465 | -3.44% |
| 2024-07-23 | 4.65 | 4.73 | 4.61 | 4.65 | 4.41 | qfq | 12,018,450 | 56,223,978 | 1.09% |
| 2024-07-22 | 4.56 | 4.62 | 4.53 | 4.60 | 4.36 | qfq | 6,247,878 | 28,652,444 | 0.66% |
| 2024-07-19 | 4.56 | 4.62 | 4.50 | 4.57 | 4.33 | qfq | 7,396,500 | 33,860,823 | -0.22% |
| 2024-07-18 | 4.56 | 4.60 | 4.46 | 4.58 | 4.34 | qfq | 11,711,340 | 53,010,762 | -0.87% |
| 2024-07-17 | 4.80 | 4.83 | 4.62 | 4.62 | 4.38 | qfq | 20,342,359 | 95,431,153 | -5.52% |
| 2024-07-16 | 4.64 | 4.96 | 4.62 | 4.89 | 4.64 | qfq | 22,624,459 | 109,570,125 | 4.49% |
| 2024-07-15 | 4.81 | 4.81 | 4.65 | 4.68 | 4.44 | qfq | 5,512,100 | 25,882,746 | -2.30% |
| 2024-07-12 | 4.83 | 4.86 | 4.77 | 4.79 | 4.54 | qfq | 6,255,200 | 30,067,508 | -0.21% |
| 2024-07-11 | 4.73 | 4.82 | 4.71 | 4.80 | 4.55 | qfq | 7,806,920 | 37,264,695 | 3.23% |
| 2024-07-10 | 4.66 | 4.71 | 4.63 | 4.65 | 4.41 | qfq | 5,506,990 | 25,713,684 | -0.85% |
| 2024-07-09 | 4.61 | 4.71 | 4.55 | 4.69 | 4.45 | qfq | 8,232,400 | 38,236,281 | 1.52% |
| 2024-07-08 | 4.73 | 4.75 | 4.61 | 4.62 | 4.38 | qfq | 6,185,920 | 28,812,759 | -2.74% |
| 2024-07-05 | 4.66 | 4.77 | 4.62 | 4.75 | 4.50 | qfq | 6,823,300 | 32,076,999 | 1.71% |
| 2024-07-04 | 4.87 | 4.87 | 4.65 | 4.67 | 4.43 | qfq | 8,637,300 | 40,910,212 | -3.71% |
| 2024-07-03 | 4.94 | 4.95 | 4.84 | 4.85 | 4.60 | qfq | 7,503,100 | 36,665,635 | -2.02% |
| 2024-07-02 | 4.95 | 4.98 | 4.92 | 4.95 | 4.69 | qfq | 6,692,920 | 33,132,444 | 0.00% |
| 2024-07-01 | 4.90 | 4.97 | 4.83 | 4.95 | 4.69 | qfq | 8,545,520 | 41,921,870 | 1.02% |
| 2024-06-28 | 4.82 | 4.94 | 4.80 | 4.90 | 4.65 | qfq | 9,645,282 | 47,247,661 | 1.66% |
| 2024-06-27 | 4.92 | 4.93 | 4.81 | 4.82 | 4.57 | qfq | 8,815,332 | 42,920,550 | -2.23% |
| 2024-06-26 | 4.78 | 4.94 | 4.76 | 4.93 | 4.67 | qfq | 9,743,251 | 47,222,141 | 2.71% |
| 2024-06-25 | 4.81 | 4.86 | 4.73 | 4.80 | 4.55 | qfq | 9,462,900 | 45,423,615 | 0.84% |
| 2024-06-24 | 4.95 | 4.95 | 4.75 | 4.76 | 4.51 | qfq | 11,883,800 | 57,236,606 | -4.42% |
| 2024-06-21 | 5.00 | 5.09 | 4.95 | 4.98 | 4.72 | qfq | 8,565,500 | 42,938,775 | -0.40% |
| 2024-06-20 | 5.11 | 5.19 | 4.98 | 5.00 | 4.74 | qfq | 11,547,951 | 58,640,184 | -2.72% |
| 2024-06-19 | 5.16 | 5.17 | 5.06 | 5.14 | 4.87 | qfq | 9,642,300 | 49,466,405 | 0.00% |
| 2024-06-18 | 5.11 | 5.19 | 5.10 | 5.14 | 4.87 | qfq | 7,759,873 | 39,987,867 | 0.39% |
| 2024-06-17 | 5.19 | 5.22 | 5.12 | 5.12 | 4.85 | qfq | 7,965,600 | 41,107,157 | -1.54% |
| 2024-06-14 | 5.17 | 5.21 | 5.11 | 5.20 | 4.93 | qfq | 9,956,700 | 51,465,933 | 0.58% |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | 4.90 | qfq | 13,437,790 | 69,807,650 | -1.71% |
| 2024-06-12 | 5.09 | 5.29 | 5.06 | 5.26 | 4.99 | qfq | 17,506,034 | 91,105,773 | 3.34% |
| 2024-06-11 | 5.07 | 5.10 | 4.96 | 5.09 | 4.83 | qfq | 10,773,004 | 54,284,770 | 0.00% |
| 2024-06-07 | 5.03 | 5.12 | 4.98 | 5.09 | 4.83 | qfq | 15,885,861 | 80,339,804 | 2.83% |
| 2024-06-06 | 5.18 | 5.25 | 4.88 | 4.95 | 4.69 | qfq | 22,753,628 | 114,369,626 | -5.35% |
| 2024-06-05 | 5.44 | 5.44 | 5.20 | 5.23 | 4.96 | qfq | 18,045,952 | 95,289,339 | -3.86% |
| 2024-06-04 | 5.56 | 5.60 | 5.33 | 5.44 | 5.16 | qfq | 18,536,256 | 100,839,842 | -2.86% |
| 2024-06-03 | 5.64 | 5.67 | 5.54 | 5.60 | 5.31 | qfq | 18,564,434 | 104,001,098 | -0.71% |
| 2024-05-31 | 5.53 | 5.69 | 5.50 | 5.64 | 5.35 | qfq | 20,735,098 | 116,021,578 | 1.62% |
| 2024-05-30 | 5.70 | 5.70 | 5.53 | 5.55 | 5.26 | qfq | 19,591,101 | 109,797,155 | -3.48% |
| 2024-05-29 | 5.70 | 5.79 | 5.64 | 5.75 | 5.45 | qfq | 18,705,673 | 106,972,284 | 0.52% |
| 2024-05-28 | 5.79 | 5.82 | 5.67 | 5.72 | 5.42 | qfq | 16,157,500 | 92,661,428 | -2.72% |
| 2024-05-27 | 5.88 | 5.92 | 5.77 | 5.88 | 5.48 | qfq | 18,872,226 | 110,181,506 | 0.00% |
| 2024-05-24 | 5.99 | 6.03 | 5.83 | 5.88 | 5.48 | qfq | 27,621,986 | 163,777,076 | -0.17% |
| 2024-05-23 | 6.14 | 6.28 | 5.85 | 5.89 | 5.49 | qfq | 44,064,620 | 265,136,901 | -4.85% |
| 2024-05-22 | 6.50 | 6.70 | 6.19 | 6.19 | 5.77 | qfq | 49,999,475 | 321,276,596 | 0.16% |
| 2024-05-21 | 6.25 | 6.25 | 6.13 | 6.18 | 5.76 | qfq | 21,452,677 | 132,410,528 | -2.22% |
| 2024-05-20 | 6.11 | 6.38 | 6.11 | 6.32 | 5.89 | qfq | 37,785,793 | 236,712,902 | 1.94% |
| 2024-05-17 | 6.19 | 6.32 | 6.05 | 6.20 | 5.78 | qfq | 37,119,058 | 228,536,892 | -1.12% |
| 2024-05-16 | 6.48 | 6.52 | 6.23 | 6.27 | 5.84 | qfq | 37,917,737 | 240,486,694 | -3.39% |
| 2024-05-15 | 6.48 | 6.51 | 6.22 | 6.49 | 6.05 | qfq | 42,353,248 | 269,726,911 | 0.93% |
| 2024-05-14 | 6.58 | 6.83 | 6.31 | 6.43 | 5.99 | qfq | 57,986,063 | 376,484,195 | -4.74% |
| 2024-05-13 | 6.99 | 7.27 | 6.58 | 6.75 | 6.29 | qfq | 82,683,443 | 570,603,193 | -4.53% |
| 2024-05-10 | 8.20 | 8.49 | 6.90 | 7.07 | 6.59 | qfq | 125,359,599 | 946,786,680 | -10.96% |
| 2024-05-09 | 7.38 | 7.94 | 7.24 | 7.94 | 7.40 | qfq | 110,141,693 | 837,220,006 | 19.94% |
| 2024-05-08 | 6.62 | 6.62 | 6.46 | 6.62 | 6.17 | qfq | 47,971,800 | 317,505,624 | 19.93% |
| 2024-05-07 | 5.69 | 5.69 | 5.50 | 5.52 | 5.15 | qfq | 21,179,723 | 117,604,036 | -3.16% |
| 2024-05-06 | 5.55 | 5.73 | 5.40 | 5.70 | 5.31 | qfq | 28,274,066 | 157,009,065 | 4.97% |
| 2024-04-30 | 5.36 | 5.53 | 5.35 | 5.43 | 5.06 | qfq | 25,569,317 | 139,187,496 | 1.12% |
| 2024-04-29 | 5.23 | 5.39 | 5.17 | 5.37 | 5.01 | qfq | 19,942,670 | 105,743,536 | 2.48% |
| 2024-04-26 | 5.15 | 5.41 | 5.14 | 5.24 | 4.88 | qfq | 25,009,534 | 132,138,294 | 0.96% |
| 2024-04-25 | 5.20 | 5.26 | 5.11 | 5.19 | 4.84 | qfq | 15,765,110 | 81,793,845 | -2.26% |
| 2024-04-24 | 5.02 | 5.41 | 4.95 | 5.31 | 4.95 | qfq | 25,155,830 | 131,044,153 | 5.99% |
| 2024-04-23 | 5.18 | 5.19 | 4.98 | 5.01 | 4.67 | qfq | 20,553,449 | 103,996,426 | -4.93% |
| 2024-04-22 | 5.17 | 5.27 | 5.04 | 5.27 | 4.91 | qfq | 15,308,696 | 79,003,531 | 2.73% |
| 2024-04-19 | 5.03 | 5.21 | 5.01 | 5.13 | 4.78 | qfq | 14,485,040 | 73,967,657 | 0.39% |
| 2024-04-18 | 4.95 | 5.27 | 4.87 | 5.11 | 4.76 | qfq | 18,915,930 | 96,841,232 | 4.07% |
| 2024-04-17 | 4.55 | 4.93 | 4.55 | 4.91 | 4.58 | qfq | 15,109,252 | 72,436,334 | 10.09% |
| 2024-04-16 | 4.77 | 4.77 | 4.38 | 4.46 | 4.16 | qfq | 16,381,794 | 73,774,437 | -7.85% |
| 2024-04-15 | 5.21 | 5.22 | 4.71 | 4.84 | 4.51 | qfq | 17,637,436 | 86,756,442 | -7.28% |
| 2024-04-12 | 5.12 | 5.31 | 5.12 | 5.22 | 4.87 | qfq | 13,594,229 | 71,394,014 | 1.95% |
| 2024-04-11 | 5.10 | 5.24 | 5.03 | 5.12 | 4.77 | qfq | 9,434,642 | 48,619,630 | 0.20% |
| 2024-04-10 | 5.25 | 5.26 | 5.00 | 5.11 | 4.76 | qfq | 11,506,544 | 58,914,117 | -3.22% |
| 2024-04-09 | 5.19 | 5.29 | 5.17 | 5.28 | 4.92 | qfq | 11,206,519 | 58,683,788 | 1.73% |
| 2024-04-08 | 5.34 | 5.37 | 5.16 | 5.19 | 4.84 | qfq | 14,283,033 | 75,021,570 | -4.24% |
| 2024-04-03 | 5.51 | 5.55 | 5.36 | 5.42 | 5.05 | qfq | 21,668,585 | 117,706,441 | -2.52% |
| 2024-04-02 | 5.47 | 5.80 | 5.40 | 5.56 | 5.18 | qfq | 32,878,762 | 183,703,553 | -0.36% |
| 2024-04-01 | 5.18 | 5.86 | 5.15 | 5.58 | 5.20 | qfq | 38,762,048 | 211,558,280 | 8.77% |
| 2024-03-29 | 5.19 | 5.20 | 5.06 | 5.13 | 4.78 | qfq | 25,585,326 | 131,089,275 | -2.84% |
| 2024-03-28 | 5.06 | 5.32 | 4.94 | 5.28 | 4.92 | qfq | 31,270,625 | 160,832,137 | 8.42% |
| 2024-03-27 | 4.91 | 4.96 | 4.81 | 4.87 | 4.54 | qfq | 9,492,814 | 46,401,622 | -0.41% |
| 2024-03-26 | 4.88 | 4.92 | 4.78 | 4.89 | 4.56 | qfq | 7,032,600 | 34,094,472 | 1.45% |
| 2024-03-25 | 4.95 | 4.97 | 4.81 | 4.82 | 4.49 | qfq | 6,924,766 | 33,992,242 | -2.63% |
| 2024-03-22 | 5.05 | 5.07 | 4.91 | 4.95 | 4.61 | qfq | 8,147,841 | 40,474,852 | -2.37% |
| 2024-03-21 | 5.05 | 5.12 | 4.98 | 5.07 | 4.73 | qfq | 10,204,913 | 51,479,565 | 0.20% |
| 2024-03-20 | 4.95 | 5.07 | 4.92 | 5.06 | 4.72 | qfq | 10,616,308 | 53,039,321 | 2.22% |
| 2024-03-19 | 5.00 | 5.03 | 4.94 | 4.95 | 4.61 | qfq | 9,164,170 | 45,665,744 | -0.60% |
| 2024-03-18 | 4.95 | 5.02 | 4.90 | 4.98 | 4.64 | qfq | 12,033,482 | 59,469,331 | 0.61% |
| 2024-03-15 | 4.88 | 4.98 | 4.84 | 4.95 | 4.61 | qfq | 12,845,269 | 62,934,109 | 0.41% |
| 2024-03-14 | 4.76 | 5.10 | 4.75 | 4.93 | 4.60 | qfq | 24,941,576 | 122,686,128 | 3.35% |
| 2024-03-13 | 4.82 | 4.84 | 4.71 | 4.77 | 4.45 | qfq | 14,168,042 | 67,525,344 | -1.85% |
| 2024-03-12 | 4.75 | 4.93 | 4.71 | 4.86 | 4.53 | qfq | 22,814,273 | 110,333,798 | 3.62% |
| 2024-03-11 | 4.55 | 4.69 | 4.55 | 4.69 | 4.37 | qfq | 11,503,440 | 53,352,733 | 2.63% |
| 2024-03-08 | 4.59 | 4.61 | 4.50 | 4.57 | 4.26 | qfq | 7,297,267 | 33,247,044 | 0.00% |
| 2024-03-07 | 4.56 | 4.64 | 4.52 | 4.57 | 4.26 | qfq | 10,519,174 | 48,279,413 | -0.22% |
| 2024-03-06 | 4.55 | 4.63 | 4.49 | 4.58 | 4.27 | qfq | 10,298,400 | 47,020,897 | 0.22% |
| 2024-03-05 | 4.68 | 4.74 | 4.51 | 4.57 | 4.26 | qfq | 16,085,200 | 74,046,672 | -3.38% |
| 2024-03-04 | 4.70 | 4.78 | 4.59 | 4.73 | 4.41 | qfq | 18,256,262 | 85,658,349 | 1.28% |
| 2024-03-01 | 4.55 | 4.69 | 4.50 | 4.67 | 4.35 | qfq | 13,253,176 | 60,776,098 | 2.64% |
| 2024-02-29 | 4.38 | 4.55 | 4.32 | 4.55 | 4.24 | qfq | 14,957,376 | 66,951,013 | 3.41% |
| 2024-02-28 | 4.87 | 5.05 | 4.38 | 4.40 | 4.10 | qfq | 25,321,302 | 120,185,591 | -9.47% |
| 2024-02-27 | 4.70 | 4.94 | 4.65 | 4.86 | 4.53 | qfq | 20,062,678 | 96,543,670 | 4.74% |
| 2024-02-26 | 4.61 | 4.80 | 4.53 | 4.64 | 4.33 | qfq | 19,331,575 | 89,767,189 | 1.75% |
| 2024-02-23 | 4.48 | 4.58 | 4.38 | 4.56 | 4.25 | qfq | 20,359,906 | 91,196,749 | 1.79% |
| 2024-02-22 | 4.45 | 4.59 | 4.40 | 4.48 | 4.18 | qfq | 24,503,975 | 109,561,336 | 0.22% |
| 2024-02-21 | 4.40 | 4.60 | 4.39 | 4.47 | 4.17 | qfq | 11,872,783 | 53,513,758 | 0.22% |
| 2024-02-20 | 4.31 | 4.51 | 4.22 | 4.46 | 4.16 | qfq | 15,312,923 | 67,337,312 | 3.00% |
| 2024-02-19 | 4.25 | 4.42 | 4.24 | 4.33 | 4.04 | qfq | 20,555,760 | 89,059,185 | 1.88% |
| 2024-02-08 | 3.90 | 4.27 | 3.77 | 4.25 | 3.96 | qfq | 22,700,975 | 91,318,848 | 7.59% |
| 2024-02-07 | 4.09 | 4.21 | 3.86 | 3.95 | 3.68 | qfq | 25,810,074 | 104,011,521 | -4.59% |
| 2024-02-06 | 3.75 | 4.34 | 3.56 | 4.14 | 3.86 | qfq | 31,171,770 | 122,313,159 | 6.15% |
| 2024-02-05 | 4.41 | 4.45 | 3.81 | 3.90 | 3.64 | qfq | 18,269,476 | 73,168,611 | -12.16% |
| 2024-02-02 | 4.71 | 4.81 | 4.26 | 4.44 | 4.14 | qfq | 11,258,358 | 50,977,014 | -5.93% |
| 2024-02-01 | 4.82 | 4.82 | 4.57 | 4.72 | 4.40 | qfq | 11,234,800 | 52,865,305 | -2.68% |
| 2024-01-31 | 5.18 | 5.21 | 4.83 | 4.85 | 4.52 | qfq | 11,033,958 | 54,867,848 | -6.91% |
| 2024-01-30 | 5.26 | 5.44 | 5.17 | 5.21 | 4.86 | qfq | 13,019,901 | 68,894,622 | -0.95% |
| 2024-01-29 | 5.68 | 5.75 | 5.26 | 5.26 | 4.90 | qfq | 19,051,075 | 103,192,553 | -7.23% |
| 2024-01-26 | 5.63 | 5.77 | 5.61 | 5.67 | 5.29 | qfq | 9,456,865 | 53,678,071 | -1.39% |
| 2024-01-25 | 5.46 | 5.75 | 5.40 | 5.75 | 5.36 | qfq | 8,283,600 | 45,860,029 | 5.31% |
| 2024-01-24 | 5.45 | 5.59 | 5.26 | 5.46 | 5.09 | qfq | 10,897,247 | 59,176,716 | 1.68% |
| 2024-01-23 | 5.40 | 5.59 | 5.21 | 5.37 | 4.96 | qfq | 12,164,124 | 65,388,812 | -1.10% |
| 2024-01-22 | 5.90 | 5.90 | 5.38 | 5.43 | 5.01 | qfq | 7,865,473 | 43,930,705 | -6.86% |
| 2024-01-19 | 5.90 | 5.96 | 5.81 | 5.83 | 5.38 | qfq | 4,500,972 | 26,399,637 | -1.19% |
| 2024-01-18 | 6.00 | 6.06 | 5.75 | 5.90 | 5.44 | qfq | 8,445,271 | 49,530,903 | -2.16% |
| 2024-01-17 | 6.12 | 6.14 | 6.01 | 6.03 | 5.56 | qfq | 4,775,019 | 29,125,647 | -1.15% |
| 2024-01-16 | 6.20 | 6.23 | 6.01 | 6.10 | 5.63 | qfq | 4,840,000 | 29,533,663 | -0.81% |
| 2024-01-15 | 6.14 | 6.19 | 6.08 | 6.15 | 5.67 | qfq | 4,375,190 | 26,905,398 | 0.33% |
| 2024-01-12 | 6.20 | 6.28 | 6.13 | 6.13 | 5.66 | qfq | 4,494,100 | 27,917,542 | -1.61% |
| 2024-01-11 | 6.11 | 6.23 | 6.10 | 6.23 | 5.75 | qfq | 5,280,300 | 32,674,427 | 1.96% |
| 2024-01-10 | 6.15 | 6.21 | 6.08 | 6.11 | 5.64 | qfq | 3,685,728 | 22,617,995 | -0.33% |
| 2024-01-09 | 6.11 | 6.22 | 6.08 | 6.13 | 5.66 | qfq | 4,260,509 | 26,212,367 | 0.49% |
| 2024-01-08 | 6.22 | 6.23 | 6.10 | 6.10 | 5.63 | qfq | 5,584,546 | 34,411,271 | -1.93% |
| 2024-01-05 | 6.26 | 6.30 | 6.18 | 6.22 | 5.74 | qfq | 6,071,913 | 37,907,777 | -0.48% |
| 2024-01-04 | 6.26 | 6.29 | 6.20 | 6.25 | 5.77 | qfq | 4,270,813 | 26,689,130 | 0.00% |
| 2024-01-03 | 6.22 | 6.27 | 6.19 | 6.25 | 5.77 | qfq | 3,984,464 | 24,837,902 | 0.00% |
| 2024-01-02 | 6.26 | 6.31 | 6.18 | 6.25 | 5.77 | qfq | 5,265,855 | 32,945,069 | 0.81% |
| 2023-12-29 | 6.09 | 6.21 | 6.08 | 6.20 | 5.72 | qfq | 3,520,717 | 21,680,259 | 1.81% |
| 2023-12-28 | 6.13 | 6.15 | 6.00 | 6.09 | 5.62 | qfq | 4,857,389 | 29,543,204 | -0.49% |
| 2023-12-27 | 6.00 | 6.12 | 5.96 | 6.12 | 5.65 | qfq | 3,278,717 | 19,848,806 | 2.00% |
| 2023-12-26 | 6.09 | 6.09 | 5.97 | 6.00 | 5.54 | qfq | 5,027,725 | 30,212,876 | -1.64% |
| 2023-12-25 | 6.12 | 6.17 | 6.03 | 6.10 | 5.63 | qfq | 4,777,971 | 29,098,542 | -0.16% |
| 2023-12-22 | 6.25 | 6.28 | 6.08 | 6.11 | 5.64 | qfq | 5,014,072 | 30,888,634 | -1.93% |
| 2023-12-21 | 6.14 | 6.24 | 6.07 | 6.23 | 5.75 | qfq | 5,267,671 | 32,418,844 | 1.47% |
| 2023-12-20 | 6.21 | 6.23 | 6.14 | 6.14 | 5.67 | qfq | 4,498,600 | 27,768,996 | -0.97% |
| 2023-12-19 | 6.23 | 6.23 | 6.14 | 6.20 | 5.72 | qfq | 3,916,072 | 24,187,751 | 0.32% |
| 2023-12-18 | 6.25 | 6.25 | 6.15 | 6.18 | 5.70 | qfq | 4,590,303 | 28,465,906 | -0.48% |
| 2023-12-15 | 6.28 | 6.30 | 6.20 | 6.21 | 5.73 | qfq | 4,184,200 | 26,084,366 | -0.96% |
| 2023-12-14 | 6.29 | 6.36 | 6.25 | 6.27 | 5.79 | qfq | 4,375,092 | 27,582,097 | 0.32% |
| 2023-12-13 | 6.22 | 6.34 | 6.20 | 6.25 | 5.77 | qfq | 5,262,549 | 33,068,281 | 0.48% |
| 2023-12-12 | 6.18 | 6.24 | 6.16 | 6.22 | 5.74 | qfq | 4,333,000 | 26,883,676 | 0.65% |
| 2023-12-11 | 6.13 | 6.22 | 6.11 | 6.18 | 5.70 | qfq | 8,282,684 | 51,123,053 | 0.49% |
| 2023-12-08 | 6.32 | 6.34 | 6.14 | 6.15 | 5.67 | qfq | 9,283,200 | 57,560,903 | -2.38% |
| 2023-12-07 | 6.31 | 6.38 | 6.27 | 6.30 | 5.81 | qfq | 7,066,653 | 44,653,730 | -0.32% |
| 2023-12-06 | 6.28 | 6.36 | 6.25 | 6.32 | 5.83 | qfq | 5,623,288 | 35,531,398 | 0.32% |
| 2023-12-05 | 6.44 | 6.49 | 6.29 | 6.30 | 5.81 | qfq | 6,740,483 | 42,681,175 | -2.17% |
| 2023-12-04 | 6.40 | 6.51 | 6.39 | 6.44 | 5.94 | qfq | 7,368,532 | 47,521,412 | 0.47% |
| 2023-12-01 | 6.38 | 6.46 | 6.35 | 6.41 | 5.91 | qfq | 5,919,117 | 37,951,783 | 0.47% |
| 2023-11-30 | 6.52 | 6.52 | 6.34 | 6.38 | 5.89 | qfq | 8,156,200 | 52,291,262 | -2.30% |
| 2023-11-29 | 6.53 | 6.62 | 6.47 | 6.53 | 6.03 | qfq | 8,218,372 | 53,648,183 | 0.15% |
| 2023-11-28 | 6.37 | 6.53 | 6.33 | 6.52 | 6.02 | qfq | 10,152,044 | 65,779,352 | 2.52% |
| 2023-11-27 | 6.41 | 6.41 | 6.32 | 6.36 | 5.87 | qfq | 6,678,628 | 42,477,751 | -0.16% |
| 2023-11-24 | 6.39 | 6.43 | 6.34 | 6.37 | 5.88 | qfq | 7,495,618 | 47,776,018 | -0.47% |
| 2023-11-23 | 6.37 | 6.43 | 6.35 | 6.40 | 5.91 | qfq | 8,689,991 | 55,574,864 | 0.00% |
| 2023-11-22 | 6.50 | 6.56 | 6.38 | 6.40 | 5.91 | qfq | 15,820,191 | 102,042,670 | -2.44% |
| 2023-11-21 | 6.42 | 6.81 | 6.38 | 6.56 | 6.05 | qfq | 26,315,510 | 173,720,689 | 2.34% |
| 2023-11-20 | 6.35 | 6.48 | 6.30 | 6.41 | 5.91 | qfq | 11,246,167 | 72,041,295 | 1.42% |
| 2023-11-17 | 6.21 | 6.38 | 6.18 | 6.32 | 5.83 | qfq | 9,691,466 | 61,036,649 | 1.28% |
| 2023-11-16 | 6.27 | 6.31 | 6.23 | 6.24 | 5.76 | qfq | 7,780,945 | 48,692,348 | -0.79% |
| 2023-11-15 | 6.28 | 6.38 | 6.25 | 6.29 | 5.80 | qfq | 9,313,038 | 58,638,967 | 0.32% |
| 2023-11-14 | 6.31 | 6.31 | 6.25 | 6.27 | 5.79 | qfq | 10,041,049 | 63,011,085 | -0.16% |
| 2023-11-13 | 6.32 | 6.34 | 6.22 | 6.28 | 5.79 | qfq | 13,128,300 | 82,379,831 | -0.16% |
| 2023-11-10 | 6.36 | 6.40 | 6.24 | 6.29 | 5.80 | qfq | 18,119,100 | 114,185,950 | -2.02% |
| 2023-11-09 | 6.57 | 6.63 | 6.35 | 6.42 | 5.92 | qfq | 28,764,466 | 185,165,322 | -2.43% |
| 2023-11-08 | 6.36 | 6.72 | 6.33 | 6.58 | 6.07 | qfq | 44,481,504 | 290,772,019 | 3.95% |
| 2023-11-07 | 5.90 | 6.50 | 5.85 | 6.33 | 5.84 | qfq | 32,781,677 | 205,088,784 | 7.65% |
| 2023-11-06 | 5.84 | 5.92 | 5.82 | 5.88 | 5.43 | qfq | 5,285,852 | 31,062,992 | 1.03% |
| 2023-11-03 | 5.91 | 5.95 | 5.81 | 5.82 | 5.37 | qfq | 6,433,120 | 37,695,461 | -1.52% |
| 2023-11-02 | 5.95 | 6.02 | 5.90 | 5.91 | 5.45 | qfq | 8,136,328 | 48,437,426 | -0.84% |
| 2023-11-01 | 5.90 | 5.98 | 5.88 | 5.96 | 5.50 | qfq | 5,730,174 | 34,097,227 | 0.68% |
| 2023-10-31 | 5.92 | 6.01 | 5.86 | 5.92 | 5.46 | qfq | 8,055,370 | 47,788,809 | -0.34% |
| 2023-10-30 | 5.82 | 5.95 | 5.81 | 5.94 | 5.48 | qfq | 10,432,034 | 61,724,922 | 1.89% |
| 2023-10-27 | 5.78 | 5.88 | 5.75 | 5.83 | 5.38 | qfq | 8,821,963 | 51,280,616 | 0.87% |
| 2023-10-26 | 5.81 | 5.82 | 5.70 | 5.78 | 5.33 | qfq | 8,377,478 | 48,240,108 | 0.17% |
| 2023-10-25 | 5.75 | 5.79 | 5.67 | 5.77 | 5.32 | qfq | 9,846,232 | 56,495,964 | 1.41% |
| 2023-10-24 | 5.70 | 5.71 | 5.46 | 5.69 | 5.25 | qfq | 15,771,351 | 88,189,219 | 0.00% |
| 2023-10-23 | 5.47 | 5.85 | 5.47 | 5.69 | 5.25 | qfq | 24,331,100 | 139,254,158 | 4.21% |
| 2023-10-20 | 5.43 | 5.53 | 5.38 | 5.46 | 5.04 | qfq | 7,460,826 | 40,756,452 | 0.18% |
| 2023-10-19 | 5.44 | 5.53 | 5.34 | 5.45 | 5.03 | qfq | 5,830,226 | 31,777,212 | -0.37% |
| 2023-10-18 | 5.57 | 5.59 | 5.46 | 5.47 | 5.05 | qfq | 6,944,774 | 38,229,352 | -1.97% |
| 2023-10-17 | 5.71 | 5.71 | 5.56 | 5.58 | 5.15 | qfq | 6,697,700 | 37,508,497 | -1.76% |
| 2023-10-16 | 5.62 | 5.75 | 5.62 | 5.68 | 5.24 | qfq | 10,038,652 | 57,047,406 | 1.25% |
| 2023-10-13 | 5.69 | 5.74 | 5.58 | 5.61 | 5.18 | qfq | 10,677,440 | 60,240,239 | -1.92% |
| 2023-10-12 | 5.96 | 6.00 | 5.70 | 5.72 | 5.28 | qfq | 19,351,608 | 112,537,248 | -1.89% |
| 2023-10-11 | 5.68 | 5.89 | 5.68 | 5.83 | 5.38 | qfq | 17,007,246 | 98,361,403 | 4.67% |
| 2023-10-10 | 5.71 | 5.72 | 5.54 | 5.57 | 5.14 | qfq | 5,723,801 | 32,029,625 | -2.11% |
| 2023-10-09 | 5.71 | 5.77 | 5.65 | 5.69 | 5.25 | qfq | 5,486,942 | 31,305,628 | -0.87% |
| 2023-09-28 | 5.65 | 5.77 | 5.64 | 5.74 | 5.30 | qfq | 5,085,720 | 29,125,028 | 1.41% |
| 2023-09-27 | 5.70 | 5.72 | 5.64 | 5.66 | 5.22 | qfq | 3,815,820 | 21,631,481 | -1.22% |
| 2023-09-26 | 5.69 | 5.75 | 5.60 | 5.73 | 5.29 | qfq | 5,332,800 | 30,346,077 | 0.53% |
| 2023-09-25 | 5.69 | 5.76 | 5.65 | 5.70 | 5.26 | qfq | 4,549,200 | 25,946,523 | 0.00% |
| 2023-09-22 | 5.61 | 5.70 | 5.58 | 5.70 | 5.26 | qfq | 4,412,567 | 24,972,532 | 1.24% |
| 2023-09-21 | 5.71 | 5.73 | 5.59 | 5.63 | 5.20 | qfq | 3,941,839 | 22,215,714 | -0.88% |
| 2023-09-20 | 5.70 | 5.74 | 5.65 | 5.68 | 5.24 | qfq | 4,563,265 | 25,939,114 | -0.70% |
| 2023-09-19 | 5.83 | 5.83 | 5.69 | 5.72 | 5.28 | qfq | 6,247,649 | 35,866,094 | -1.72% |
| 2023-09-18 | 5.65 | 5.83 | 5.58 | 5.82 | 5.37 | qfq | 8,252,784 | 47,498,426 | 3.37% |
| 2023-09-15 | 5.59 | 5.67 | 5.54 | 5.63 | 5.20 | qfq | 4,396,540 | 24,703,306 | 0.90% |
| 2023-09-14 | 5.65 | 5.67 | 5.55 | 5.58 | 5.15 | qfq | 6,371,346 | 35,609,586 | -1.59% |
| 2023-09-13 | 5.70 | 5.74 | 5.62 | 5.67 | 5.23 | qfq | 5,559,328 | 31,524,853 | -1.39% |
| 2023-09-12 | 5.62 | 5.76 | 5.61 | 5.75 | 5.31 | qfq | 7,028,145 | 40,079,751 | 1.77% |
| 2023-09-11 | 5.54 | 5.71 | 5.47 | 5.65 | 5.21 | qfq | 6,918,000 | 38,886,365 | 2.73% |
| 2023-09-08 | 5.50 | 5.55 | 5.44 | 5.50 | 5.08 | qfq | 4,503,000 | 24,717,972 | 0.00% |
| 2023-09-07 | 5.61 | 5.63 | 5.50 | 5.50 | 5.08 | qfq | 5,401,882 | 29,964,391 | -1.61% |
| 2023-09-06 | 5.68 | 5.69 | 5.59 | 5.59 | 5.16 | qfq | 6,394,252 | 35,996,038 | -1.24% |
| 2023-09-05 | 5.74 | 5.77 | 5.65 | 5.66 | 5.22 | qfq | 5,944,055 | 33,800,146 | -1.91% |
| 2023-09-04 | 5.69 | 5.80 | 5.65 | 5.77 | 5.32 | qfq | 7,824,337 | 44,906,506 | 1.76% |
| 2023-09-01 | 5.72 | 5.73 | 5.58 | 5.67 | 5.23 | qfq | 8,754,782 | 49,576,828 | -0.35% |
| 2023-08-31 | 5.72 | 5.82 | 5.67 | 5.69 | 5.25 | qfq | 9,714,575 | 55,529,777 | -0.52% |
| 2023-08-30 | 5.86 | 5.90 | 5.69 | 5.72 | 5.28 | qfq | 14,205,749 | 81,717,704 | -2.72% |
| 2023-08-29 | 5.68 | 5.90 | 5.68 | 5.88 | 5.43 | qfq | 18,316,070 | 107,063,627 | 1.73% |
| 2023-08-28 | 6.00 | 6.05 | 5.72 | 5.78 | 5.33 | qfq | 24,686,547 | 144,632,938 | -0.52% |
| 2023-08-25 | 6.00 | 6.07 | 5.78 | 5.81 | 5.36 | qfq | 31,875,924 | 189,270,069 | -1.53% |
| 2023-08-24 | 5.79 | 6.00 | 5.53 | 5.90 | 5.44 | qfq | 36,916,083 | 214,466,662 | 2.25% |
| 2023-08-23 | 5.56 | 5.88 | 5.49 | 5.77 | 5.32 | qfq | 22,541,781 | 129,275,629 | 4.53% |
| 2023-08-22 | 5.59 | 5.66 | 5.44 | 5.52 | 5.09 | qfq | 7,455,469 | 41,172,983 | -1.08% |
| 2023-08-21 | 5.58 | 5.69 | 5.57 | 5.58 | 5.15 | qfq | 4,935,970 | 27,732,367 | 0.00% |
| 2023-08-18 | 5.64 | 5.70 | 5.58 | 5.58 | 5.15 | qfq | 5,169,178 | 29,103,265 | -1.24% |
| 2023-08-17 | 5.53 | 5.65 | 5.49 | 5.65 | 5.21 | qfq | 4,498,300 | 25,073,807 | 1.99% |
| 2023-08-16 | 5.60 | 5.63 | 5.53 | 5.54 | 5.11 | qfq | 3,139,110 | 17,468,858 | -1.25% |
| 2023-08-15 | 5.58 | 5.66 | 5.53 | 5.61 | 5.18 | qfq | 3,704,937 | 20,736,477 | 0.54% |
| 2023-08-14 | 5.50 | 5.59 | 5.43 | 5.58 | 5.15 | qfq | 3,574,824 | 19,717,280 | 1.45% |
| 2023-08-11 | 5.59 | 5.62 | 5.50 | 5.50 | 5.08 | qfq | 3,494,431 | 19,406,229 | -1.43% |
| 2023-08-10 | 5.63 | 5.65 | 5.55 | 5.58 | 5.15 | qfq | 3,250,164 | 18,111,682 | -0.71% |
| 2023-08-09 | 5.66 | 5.70 | 5.60 | 5.62 | 5.19 | qfq | 5,652,404 | 31,862,561 | -1.23% |
| 2023-08-08 | 5.62 | 5.74 | 5.56 | 5.69 | 5.25 | qfq | 5,656,747 | 32,017,036 | 1.61% |
| 2023-08-07 | 5.60 | 5.62 | 5.54 | 5.60 | 5.17 | qfq | 3,525,840 | 19,694,193 | 0.54% |
| 2023-08-04 | 5.62 | 5.64 | 5.56 | 5.57 | 5.14 | qfq | 4,048,728 | 22,650,397 | -0.54% |
| 2023-08-03 | 5.62 | 5.64 | 5.55 | 5.60 | 5.17 | qfq | 3,086,000 | 17,234,584 | -0.88% |
| 2023-08-02 | 5.64 | 5.66 | 5.55 | 5.65 | 5.21 | qfq | 4,634,900 | 25,983,833 | 0.18% |
| 2023-08-01 | 5.74 | 5.74 | 5.60 | 5.64 | 5.20 | qfq | 4,060,996 | 22,949,183 | -1.40% |
| 2023-07-31 | 5.66 | 5.73 | 5.63 | 5.72 | 5.28 | qfq | 5,455,524 | 31,023,015 | 1.24% |
| 2023-07-28 | 5.56 | 5.66 | 5.55 | 5.65 | 5.21 | qfq | 4,210,994 | 23,647,351 | 1.07% |
| 2023-07-27 | 5.60 | 5.63 | 5.55 | 5.59 | 5.16 | qfq | 3,163,300 | 17,700,207 | -0.18% |
| 2023-07-26 | 5.58 | 5.66 | 5.56 | 5.60 | 5.17 | qfq | 5,231,448 | 29,362,390 | 0.54% |
| 2023-07-25 | 5.58 | 5.63 | 5.55 | 5.57 | 5.14 | qfq | 5,614,450 | 31,342,754 | -0.18% |
| 2023-07-24 | 5.60 | 5.64 | 5.55 | 5.58 | 5.15 | qfq | 5,724,247 | 31,996,463 | -0.89% |
| 2023-07-21 | 5.60 | 5.67 | 5.58 | 5.63 | 5.20 | qfq | 8,416,294 | 47,396,071 | 0.36% |
| 2023-07-20 | 5.58 | 5.70 | 5.53 | 5.61 | 5.18 | qfq | 18,015,639 | 101,136,826 | -5.24% |
| 2023-07-19 | 5.80 | 5.95 | 5.80 | 5.92 | 5.46 | qfq | 18,707,258 | 110,427,240 | 1.37% |
| 2023-07-18 | 5.76 | 5.90 | 5.71 | 5.84 | 5.39 | qfq | 12,062,228 | 70,180,481 | 2.82% |