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
和晶科技300279.SZ
最近收盘价5.112026-07-17
最近交易日2026-07-17
成交量（股）13,795,300
成交额（元）72,343,362
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.43 | 5.48 | 5.06 | 5.11 | 5.11 | qfq | 13,795,300 | 72,343,362 | -6.24% |
| 2026-07-16 | 5.35 | 5.60 | 5.32 | 5.45 | 5.45 | qfq | 12,840,800 | 70,388,529 | 0.37% |
| 2026-07-15 | 5.34 | 5.49 | 5.31 | 5.43 | 5.43 | qfq | 10,298,600 | 55,511,152 | 0.74% |
| 2026-07-14 | 5.32 | 5.41 | 5.14 | 5.39 | 5.39 | qfq | 11,277,200 | 59,547,911 | 2.08% |
| 2026-07-13 | 5.68 | 5.68 | 5.26 | 5.28 | 5.28 | qfq | 12,777,200 | 69,075,961 | -7.04% |
| 2026-07-10 | 5.59 | 5.77 | 5.50 | 5.68 | 5.68 | qfq | 13,198,600 | 74,828,636 | 1.43% |
| 2026-07-09 | 5.44 | 5.61 | 5.30 | 5.60 | 5.60 | qfq | 15,458,500 | 84,312,504 | 2.56% |
| 2026-07-08 | 5.63 | 5.65 | 5.39 | 5.46 | 5.46 | qfq | 13,751,600 | 75,278,533 | -2.67% |
| 2026-07-07 | 5.80 | 5.86 | 5.52 | 5.61 | 5.61 | qfq | 17,778,620 | 99,978,633 | -3.28% |
| 2026-07-06 | 6.13 | 6.13 | 5.75 | 5.80 | 5.80 | qfq | 15,874,400 | 93,442,888 | -5.38% |
| 2026-07-03 | 6.09 | 6.20 | 5.96 | 6.13 | 6.13 | qfq | 14,693,620 | 89,471,513 | 1.66% |
| 2026-07-02 | 6.00 | 6.19 | 5.95 | 6.03 | 6.03 | qfq | 13,483,080 | 82,043,494 | -0.82% |
| 2026-07-01 | 6.11 | 6.14 | 5.84 | 6.08 | 6.08 | qfq | 16,686,800 | 100,118,537 | 0.50% |
| 2026-06-30 | 5.73 | 6.09 | 5.70 | 6.05 | 6.05 | qfq | 16,409,600 | 97,519,499 | 4.85% |
| 2026-06-29 | 6.01 | 6.05 | 5.63 | 5.77 | 5.77 | qfq | 25,627,300 | 148,061,835 | -3.03% |
| 2026-06-26 | 6.54 | 6.54 | 5.87 | 5.95 | 5.95 | qfq | 30,929,236 | 189,655,401 | -9.85% |
| 2026-06-25 | 6.90 | 7.01 | 6.51 | 6.60 | 6.60 | qfq | 18,298,760 | 122,202,488 | -4.76% |
| 2026-06-24 | 7.15 | 7.16 | 6.79 | 6.93 | 6.93 | qfq | 17,733,900 | 122,966,076 | -3.21% |
| 2026-06-23 | 6.90 | 7.38 | 6.84 | 7.16 | 7.16 | qfq | 20,764,906 | 149,236,930 | 2.43% |
| 2026-06-22 | 6.95 | 7.06 | 6.67 | 6.99 | 6.99 | qfq | 17,380,360 | 118,795,303 | 0.58% |
| 2026-06-18 | 7.31 | 7.33 | 6.87 | 6.95 | 6.95 | qfq | 16,996,801 | 120,110,714 | -5.31% |
| 2026-06-17 | 7.23 | 7.53 | 7.20 | 7.34 | 7.34 | qfq | 15,040,600 | 111,309,941 | 0.41% |
| 2026-06-16 | 6.96 | 7.48 | 6.87 | 7.31 | 7.31 | qfq | 17,890,386 | 128,716,192 | 5.03% |
| 2026-06-15 | 6.72 | 7.07 | 6.72 | 6.96 | 6.96 | qfq | 17,168,114 | 118,988,559 | 3.88% |
| 2026-06-12 | 6.99 | 7.05 | 6.61 | 6.70 | 6.70 | qfq | 15,901,578 | 107,503,296 | -2.62% |
| 2026-06-11 | 7.06 | 7.06 | 6.69 | 6.88 | 6.88 | qfq | 14,901,234 | 102,211,061 | -3.23% |
| 2026-06-10 | 7.40 | 7.43 | 7.01 | 7.11 | 7.11 | qfq | 18,523,810 | 132,660,548 | -5.07% |
| 2026-06-09 | 7.65 | 7.67 | 7.36 | 7.49 | 7.49 | qfq | 17,138,142 | 128,173,104 | 1.35% |
| 2026-06-08 | 7.65 | 7.96 | 7.35 | 7.39 | 7.39 | qfq | 26,506,768 | 202,581,200 | -4.40% |
| 2026-06-05 | 7.57 | 7.74 | 7.22 | 7.73 | 7.73 | qfq | 32,939,680 | 247,549,219 | 2.25% |
| 2026-06-04 | 7.17 | 7.74 | 7.10 | 7.56 | 7.56 | qfq | 41,157,160 | 310,143,680 | 5.59% |
| 2026-06-03 | 7.04 | 7.33 | 7.00 | 7.16 | 7.16 | qfq | 13,216,800 | 95,352,302 | 1.85% |
| 2026-06-02 | 7.24 | 7.25 | 6.96 | 7.03 | 7.03 | qfq | 9,826,700 | 69,244,216 | -1.95% |
| 2026-06-01 | 7.03 | 7.26 | 6.99 | 7.17 | 7.17 | qfq | 9,841,200 | 70,713,052 | 1.99% |
| 2026-05-29 | 7.42 | 7.42 | 7.00 | 7.03 | 7.03 | qfq | 14,605,903 | 104,567,849 | -4.48% |
| 2026-05-28 | 7.33 | 7.45 | 7.22 | 7.36 | 7.36 | qfq | 11,761,580 | 86,433,694 | 0.14% |
| 2026-05-27 | 7.29 | 7.54 | 7.21 | 7.35 | 7.35 | qfq | 15,234,000 | 111,988,797 | 0.55% |
| 2026-05-26 | 7.58 | 7.58 | 7.18 | 7.31 | 7.31 | qfq | 14,955,103 | 109,635,091 | -3.43% |
| 2026-05-25 | 7.69 | 7.75 | 7.43 | 7.57 | 7.57 | qfq | 15,058,403 | 113,214,673 | -1.56% |
| 2026-05-22 | 7.56 | 7.75 | 7.45 | 7.69 | 7.69 | qfq | 13,984,350 | 106,473,187 | 2.95% |
| 2026-05-21 | 7.83 | 8.18 | 7.43 | 7.47 | 7.47 | qfq | 21,886,650 | 170,806,365 | -3.86% |
| 2026-05-20 | 7.94 | 7.96 | 7.70 | 7.77 | 7.77 | qfq | 13,577,510 | 105,573,219 | -3.12% |
| 2026-05-19 | 7.91 | 8.02 | 7.81 | 8.02 | 8.02 | qfq | 17,488,600 | 138,929,892 | 0.75% |
| 2026-05-18 | 7.63 | 8.04 | 7.60 | 7.96 | 7.96 | qfq | 21,163,542 | 166,661,596 | 3.78% |
| 2026-05-15 | 7.78 | 7.85 | 7.60 | 7.67 | 7.67 | qfq | 19,852,100 | 152,800,755 | -1.92% |
| 2026-05-14 | 8.26 | 8.26 | 7.82 | 7.82 | 7.82 | qfq | 32,510,880 | 258,175,708 | -4.40% |
| 2026-05-13 | 7.60 | 8.59 | 7.60 | 8.18 | 8.18 | qfq | 57,888,500 | 476,267,776 | 7.21% |
| 2026-05-12 | 7.89 | 7.89 | 7.56 | 7.63 | 7.63 | qfq | 17,965,890 | 137,960,850 | -3.30% |
| 2026-05-11 | 8.05 | 8.07 | 7.83 | 7.89 | 7.89 | qfq | 16,336,481 | 128,750,268 | -0.75% |
| 2026-05-08 | 7.75 | 7.98 | 7.63 | 7.95 | 7.95 | qfq | 17,210,620 | 135,193,222 | 2.19% |
| 2026-05-07 | 7.98 | 8.01 | 7.73 | 7.78 | 7.78 | qfq | 30,483,180 | 238,787,488 | -2.26% |
| 2026-05-06 | 7.93 | 8.00 | 7.86 | 7.96 | 7.96 | qfq | 14,599,800 | 115,965,637 | 1.14% |
| 2026-04-30 | 7.84 | 8.01 | 7.73 | 7.87 | 7.87 | qfq | 16,157,860 | 127,152,135 | -0.13% |
| 2026-04-29 | 8.18 | 8.31 | 7.80 | 7.88 | 7.88 | qfq | 26,380,160 | 212,948,380 | -3.43% |
| 2026-04-28 | 8.25 | 8.27 | 8.01 | 8.16 | 8.16 | qfq | 12,940,400 | 105,188,232 | -0.85% |
| 2026-04-27 | 8.10 | 8.28 | 7.78 | 8.23 | 8.23 | qfq | 20,092,650 | 162,322,794 | -0.60% |
| 2026-04-24 | 8.25 | 8.35 | 8.05 | 8.28 | 8.28 | qfq | 15,007,800 | 123,231,353 | -0.48% |
| 2026-04-23 | 8.89 | 8.90 | 8.27 | 8.32 | 8.32 | qfq | 32,478,320 | 275,660,430 | -6.83% |
| 2026-04-22 | 8.72 | 9.06 | 8.66 | 8.93 | 8.93 | qfq | 23,609,100 | 209,818,340 | 2.29% |
| 2026-04-21 | 8.66 | 8.86 | 8.54 | 8.73 | 8.73 | qfq | 12,139,700 | 104,910,341 | 0.58% |
| 2026-04-20 | 8.64 | 8.78 | 8.61 | 8.68 | 8.68 | qfq | 15,130,132 | 131,398,969 | 0.46% |
| 2026-04-17 | 8.63 | 8.69 | 8.51 | 8.64 | 8.64 | qfq | 15,238,920 | 130,933,846 | -1.14% |
| 2026-04-16 | 8.59 | 8.81 | 8.32 | 8.74 | 8.74 | qfq | 20,325,700 | 174,390,086 | 2.82% |
| 2026-04-15 | 8.61 | 8.85 | 8.46 | 8.50 | 8.50 | qfq | 17,373,982 | 150,470,221 | -0.58% |
| 2026-04-14 | 8.59 | 8.64 | 8.40 | 8.55 | 8.55 | qfq | 12,497,461 | 105,854,087 | 0.35% |
| 2026-04-13 | 8.52 | 8.64 | 8.46 | 8.52 | 8.52 | qfq | 10,927,500 | 93,288,527 | -0.58% |
| 2026-04-10 | 8.54 | 8.79 | 8.52 | 8.57 | 8.57 | qfq | 14,243,680 | 123,060,710 | 1.18% |
| 2026-04-09 | 8.72 | 8.72 | 8.37 | 8.47 | 8.47 | qfq | 17,268,200 | 146,327,878 | -3.86% |
| 2026-04-08 | 8.51 | 8.81 | 8.51 | 8.81 | 8.81 | qfq | 18,707,360 | 163,114,624 | 6.27% |
| 2026-04-07 | 8.47 | 8.48 | 8.20 | 8.29 | 8.29 | qfq | 14,729,120 | 122,705,224 | -1.43% |
| 2026-04-03 | 8.73 | 8.82 | 8.39 | 8.41 | 8.41 | qfq | 14,912,400 | 126,675,749 | -3.22% |
| 2026-04-02 | 8.98 | 9.05 | 8.59 | 8.69 | 8.69 | qfq | 18,759,780 | 164,965,662 | -3.77% |
| 2026-04-01 | 9.31 | 9.50 | 8.84 | 9.03 | 9.03 | qfq | 23,247,860 | 211,120,930 | -1.20% |
| 2026-03-31 | 9.59 | 9.65 | 9.12 | 9.14 | 9.14 | qfq | 19,789,460 | 184,549,386 | -4.69% |
| 2026-03-30 | 9.52 | 9.96 | 9.51 | 9.59 | 9.59 | qfq | 22,632,700 | 220,195,474 | -1.13% |
| 2026-03-27 | 9.54 | 9.90 | 9.45 | 9.70 | 9.70 | qfq | 16,121,382 | 156,531,249 | 0.83% |
| 2026-03-26 | 9.94 | 10.14 | 9.54 | 9.62 | 9.62 | qfq | 17,498,400 | 171,823,947 | -3.80% |
| 2026-03-25 | 10.03 | 10.28 | 9.92 | 10.00 | 10.00 | qfq | 20,803,600 | 209,234,325 | 0.00% |
| 2026-03-24 | 9.69 | 10.11 | 9.60 | 10.00 | 10.00 | qfq | 35,497,305 | 349,631,706 | 6.27% |
| 2026-03-23 | 10.18 | 10.21 | 9.30 | 9.41 | 9.41 | qfq | 36,293,440 | 353,954,052 | -9.43% |
| 2026-03-20 | 10.90 | 11.20 | 10.35 | 10.39 | 10.39 | qfq | 30,771,886 | 330,988,373 | -3.71% |
| 2026-03-19 | 11.19 | 11.60 | 10.71 | 10.79 | 10.79 | qfq | 31,170,900 | 343,540,875 | -4.00% |
| 2026-03-18 | 11.24 | 11.41 | 10.95 | 11.24 | 11.24 | qfq | 27,615,000 | 310,151,553 | 1.08% |
| 2026-03-17 | 11.30 | 11.56 | 11.01 | 11.12 | 11.12 | qfq | 39,870,800 | 450,091,538 | -0.89% |
| 2026-03-16 | 10.53 | 11.59 | 10.53 | 11.22 | 11.22 | qfq | 53,857,158 | 604,317,937 | 9.04% |
| 2026-03-13 | 10.57 | 10.72 | 10.25 | 10.29 | 10.29 | qfq | 20,399,920 | 213,214,506 | -3.47% |
| 2026-03-12 | 10.73 | 11.04 | 10.60 | 10.66 | 10.66 | qfq | 20,746,400 | 222,909,634 | -2.02% |
| 2026-03-11 | 10.80 | 11.21 | 10.66 | 10.88 | 10.88 | qfq | 39,627,355 | 434,145,387 | 0.83% |
| 2026-03-10 | 10.49 | 10.91 | 10.40 | 10.79 | 10.79 | qfq | 31,203,160 | 335,114,789 | 4.96% |
| 2026-03-09 | 10.11 | 10.42 | 9.52 | 10.28 | 10.28 | qfq | 40,097,600 | 397,696,616 | -0.39% |
| 2026-03-06 | 10.13 | 10.49 | 10.01 | 10.32 | 10.32 | qfq | 23,477,933 | 242,181,227 | 1.88% |
| 2026-03-05 | 10.56 | 10.56 | 10.02 | 10.13 | 10.13 | qfq | 31,167,700 | 316,684,999 | -1.65% |
| 2026-03-04 | 9.95 | 10.55 | 9.90 | 10.30 | 10.30 | qfq | 36,437,420 | 374,540,820 | 2.69% |
| 2026-03-03 | 10.29 | 10.68 | 10.01 | 10.03 | 10.03 | qfq | 45,783,300 | 471,878,722 | -3.09% |
| 2026-03-02 | 9.98 | 10.98 | 9.89 | 10.35 | 10.35 | qfq | 57,084,143 | 599,722,729 | 1.87% |
| 2026-02-27 | 9.83 | 10.21 | 9.65 | 10.16 | 10.16 | qfq | 39,534,380 | 389,964,857 | 3.36% |
| 2026-02-26 | 9.28 | 9.98 | 9.25 | 9.83 | 9.83 | qfq | 55,952,660 | 545,908,748 | 5.81% |
| 2026-02-25 | 9.14 | 9.35 | 9.08 | 9.29 | 9.29 | qfq | 20,154,321 | 186,534,086 | 1.86% |
| 2026-02-24 | 9.17 | 9.20 | 9.05 | 9.12 | 9.12 | qfq | 20,519,008 | 187,204,725 | 0.44% |
| 2026-02-13 | 9.18 | 9.37 | 9.06 | 9.08 | 9.08 | qfq | 16,208,500 | 148,870,217 | -1.09% |
| 2026-02-12 | 9.09 | 9.43 | 9.04 | 9.18 | 9.18 | qfq | 26,194,500 | 241,871,194 | 0.77% |
| 2026-02-11 | 9.17 | 9.35 | 9.03 | 9.11 | 9.11 | qfq | 18,822,454 | 172,278,426 | -1.30% |
| 2026-02-10 | 9.33 | 9.45 | 9.17 | 9.23 | 9.23 | qfq | 30,504,500 | 282,880,753 | -2.53% |
| 2026-02-09 | 8.96 | 9.54 | 8.93 | 9.47 | 9.47 | qfq | 51,391,122 | 478,314,265 | 6.29% |
| 2026-02-06 | 8.98 | 9.10 | 8.77 | 8.91 | 8.91 | qfq | 30,578,182 | 274,047,766 | -2.84% |
| 2026-02-05 | 9.02 | 9.31 | 8.76 | 9.17 | 9.17 | qfq | 45,874,216 | 412,390,282 | -0.33% |
| 2026-02-04 | 8.74 | 9.21 | 8.68 | 9.20 | 9.20 | qfq | 55,209,587 | 498,036,197 | 5.26% |
| 2026-02-03 | 8.74 | 8.76 | 8.58 | 8.74 | 8.74 | qfq | 18,386,720 | 159,534,229 | 1.04% |
| 2026-02-02 | 8.54 | 8.90 | 8.51 | 8.65 | 8.65 | qfq | 27,118,980 | 236,641,536 | 0.35% |
| 2026-01-30 | 8.54 | 8.70 | 8.43 | 8.62 | 8.62 | qfq | 18,805,880 | 161,069,386 | 0.23% |
| 2026-01-29 | 8.71 | 8.89 | 8.56 | 8.60 | 8.60 | qfq | 29,696,500 | 259,436,344 | -2.27% |
| 2026-01-28 | 8.66 | 8.99 | 8.60 | 8.80 | 8.80 | qfq | 39,756,433 | 349,763,717 | 1.62% |
| 2026-01-27 | 8.65 | 8.74 | 8.40 | 8.66 | 8.66 | qfq | 27,693,882 | 237,595,582 | -0.35% |
| 2026-01-26 | 8.97 | 9.00 | 8.53 | 8.69 | 8.69 | qfq | 40,053,188 | 349,102,432 | -2.14% |
| 2026-01-23 | 8.80 | 8.95 | 8.69 | 8.88 | 8.88 | qfq | 44,772,319 | 396,236,707 | 0.91% |
| 2026-01-22 | 9.05 | 9.13 | 8.67 | 8.80 | 8.80 | qfq | 44,207,094 | 389,470,641 | -1.46% |
| 2026-01-21 | 9.19 | 9.22 | 8.83 | 8.93 | 8.93 | qfq | 67,849,226 | 608,310,142 | -4.39% |
| 2026-01-20 | 9.52 | 9.90 | 9.22 | 9.34 | 9.34 | qfq | 116,115,780 | 1,103,874,263 | -2.81% |
| 2026-01-19 | 8.31 | 9.61 | 8.27 | 9.61 | 9.61 | qfq | 103,287,038 | 927,961,415 | 19.98% |
| 2026-01-16 | 7.80 | 8.05 | 7.67 | 8.01 | 8.01 | qfq | 40,862,434 | 321,550,034 | 5.12% |
| 2026-01-15 | 7.52 | 7.77 | 7.49 | 7.62 | 7.62 | qfq | 17,713,562 | 135,327,625 | 0.66% |
| 2026-01-14 | 7.44 | 7.62 | 7.40 | 7.57 | 7.57 | qfq | 20,398,509 | 153,727,364 | 2.30% |
| 2026-01-13 | 7.55 | 7.56 | 7.38 | 7.40 | 7.40 | qfq | 10,239,700 | 76,346,949 | -1.99% |
| 2026-01-12 | 7.42 | 7.55 | 7.36 | 7.55 | 7.55 | qfq | 13,817,480 | 103,026,123 | 2.03% |
| 2026-01-09 | 7.29 | 7.40 | 7.26 | 7.40 | 7.40 | qfq | 10,231,220 | 75,104,861 | 1.51% |
| 2026-01-08 | 7.16 | 7.31 | 7.12 | 7.29 | 7.29 | qfq | 9,936,508 | 71,913,667 | 1.67% |
| 2026-01-07 | 7.23 | 7.25 | 7.10 | 7.17 | 7.17 | qfq | 7,474,668 | 53,593,811 | -1.10% |
| 2026-01-06 | 7.23 | 7.28 | 7.19 | 7.25 | 7.25 | qfq | 9,062,480 | 65,485,574 | 0.28% |
| 2026-01-05 | 7.23 | 7.29 | 7.15 | 7.23 | 7.23 | qfq | 8,055,128 | 58,115,374 | 0.14% |
| 2025-12-31 | 7.35 | 7.37 | 7.22 | 7.22 | 7.22 | qfq | 9,562,140 | 69,466,475 | -1.77% |
| 2025-12-30 | 7.12 | 7.53 | 7.09 | 7.35 | 7.35 | qfq | 19,673,413 | 144,958,061 | 2.65% |
| 2025-12-29 | 7.11 | 7.18 | 7.06 | 7.16 | 7.16 | qfq | 6,598,563 | 47,047,977 | 0.70% |
| 2025-12-26 | 7.23 | 7.23 | 7.08 | 7.11 | 7.11 | qfq | 6,903,983 | 49,266,543 | -1.39% |
| 2025-12-25 | 7.14 | 7.30 | 7.09 | 7.21 | 7.21 | qfq | 10,023,716 | 72,194,519 | 1.84% |
| 2025-12-24 | 6.90 | 7.10 | 6.90 | 7.08 | 7.08 | qfq | 8,768,400 | 61,720,641 | 2.91% |
| 2025-12-23 | 6.90 | 7.00 | 6.86 | 6.88 | 6.88 | qfq | 5,268,400 | 36,390,342 | -1.01% |
| 2025-12-22 | 6.95 | 7.02 | 6.92 | 6.95 | 6.95 | qfq | 5,397,100 | 37,615,646 | 0.00% |
| 2025-12-19 | 6.82 | 7.05 | 6.80 | 6.95 | 6.95 | qfq | 6,739,800 | 46,704,373 | 1.76% |
| 2025-12-18 | 6.67 | 6.90 | 6.64 | 6.83 | 6.83 | qfq | 8,042,920 | 54,747,203 | 1.94% |
| 2025-12-17 | 6.70 | 6.74 | 6.53 | 6.70 | 6.70 | qfq | 8,363,097 | 55,447,618 | 0.15% |
| 2025-12-16 | 6.77 | 6.81 | 6.63 | 6.69 | 6.69 | qfq | 7,022,960 | 47,158,310 | -1.91% |
| 2025-12-15 | 6.85 | 6.90 | 6.71 | 6.82 | 6.82 | qfq | 6,809,000 | 46,459,084 | -0.29% |
| 2025-12-12 | 6.94 | 7.00 | 6.82 | 6.84 | 6.84 | qfq | 7,464,500 | 51,573,078 | -1.16% |
| 2025-12-11 | 7.10 | 7.13 | 6.92 | 6.92 | 6.92 | qfq | 8,657,000 | 60,534,807 | -2.67% |
| 2025-12-10 | 7.21 | 7.26 | 7.08 | 7.11 | 7.11 | qfq | 6,247,428 | 44,624,532 | -1.66% |
| 2025-12-09 | 7.28 | 7.35 | 7.21 | 7.23 | 7.23 | qfq | 7,178,261 | 52,224,773 | -0.82% |
| 2025-12-08 | 7.24 | 7.33 | 7.23 | 7.29 | 7.29 | qfq | 6,117,780 | 44,582,654 | 0.83% |
| 2025-12-05 | 7.14 | 7.23 | 7.06 | 7.23 | 7.23 | qfq | 5,510,800 | 39,417,830 | 0.98% |
| 2025-12-04 | 7.26 | 7.28 | 7.08 | 7.16 | 7.16 | qfq | 5,730,300 | 41,056,729 | -0.69% |
| 2025-12-03 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | qfq | 6,289,427 | 45,489,662 | -1.37% |
| 2025-12-02 | 7.36 | 7.37 | 7.28 | 7.31 | 7.31 | qfq | 5,774,456 | 42,211,877 | -0.95% |
| 2025-12-01 | 7.32 | 7.44 | 7.23 | 7.38 | 7.38 | qfq | 7,471,603 | 55,157,996 | 1.23% |
| 2025-11-28 | 7.20 | 7.29 | 7.14 | 7.29 | 7.29 | qfq | 5,205,360 | 37,650,455 | 1.39% |
| 2025-11-27 | 7.17 | 7.26 | 7.14 | 7.19 | 7.19 | qfq | 5,095,300 | 36,750,469 | 0.56% |
| 2025-11-26 | 7.21 | 7.29 | 7.13 | 7.15 | 7.15 | qfq | 5,971,100 | 43,075,248 | -1.11% |
| 2025-11-25 | 7.10 | 7.34 | 7.08 | 7.23 | 7.23 | qfq | 8,264,700 | 59,994,286 | 2.26% |
| 2025-11-24 | 6.99 | 7.13 | 6.95 | 7.07 | 7.07 | qfq | 7,580,640 | 53,289,213 | 2.02% |
| 2025-11-21 | 7.21 | 7.32 | 6.91 | 6.93 | 6.93 | qfq | 10,702,660 | 75,393,716 | -4.81% |
| 2025-11-20 | 7.38 | 7.42 | 7.26 | 7.28 | 7.28 | qfq | 8,407,760 | 61,664,925 | -0.95% |
| 2025-11-19 | 7.55 | 7.58 | 7.30 | 7.35 | 7.35 | qfq | 10,105,140 | 74,754,360 | -2.52% |
| 2025-11-18 | 7.66 | 7.67 | 7.51 | 7.54 | 7.54 | qfq | 8,000,656 | 60,432,507 | -1.05% |
| 2025-11-17 | 7.60 | 7.64 | 7.53 | 7.62 | 7.62 | qfq | 6,678,901 | 50,748,845 | 0.66% |
| 2025-11-14 | 7.50 | 7.64 | 7.48 | 7.57 | 7.57 | qfq | 8,721,700 | 66,239,303 | 0.26% |
| 2025-11-13 | 7.43 | 7.55 | 7.37 | 7.55 | 7.55 | qfq | 8,294,501 | 62,012,792 | 1.62% |
| 2025-11-12 | 7.50 | 7.51 | 7.33 | 7.43 | 7.43 | qfq | 7,797,500 | 57,956,253 | -0.93% |
| 2025-11-11 | 7.51 | 7.57 | 7.48 | 7.50 | 7.50 | qfq | 6,615,900 | 49,774,289 | -0.13% |
| 2025-11-10 | 7.51 | 7.54 | 7.48 | 7.51 | 7.51 | qfq | 6,346,500 | 47,630,354 | -0.13% |
| 2025-11-07 | 7.55 | 7.59 | 7.47 | 7.52 | 7.52 | qfq | 7,146,525 | 53,727,315 | -1.05% |
| 2025-11-06 | 7.58 | 7.62 | 7.53 | 7.60 | 7.60 | qfq | 6,810,600 | 51,583,237 | 0.00% |
| 2025-11-05 | 7.51 | 7.63 | 7.47 | 7.60 | 7.60 | qfq | 7,312,940 | 55,463,475 | 0.40% |
| 2025-11-04 | 7.63 | 7.66 | 7.50 | 7.57 | 7.57 | qfq | 7,006,400 | 53,146,573 | -1.17% |
| 2025-11-03 | 7.50 | 7.66 | 7.45 | 7.66 | 7.66 | qfq | 9,348,012 | 70,847,220 | 2.13% |
| 2025-10-31 | 7.40 | 7.57 | 7.38 | 7.50 | 7.50 | qfq | 8,090,500 | 60,889,042 | 0.94% |
| 2025-10-30 | 7.57 | 7.57 | 7.42 | 7.43 | 7.43 | qfq | 7,612,260 | 56,850,591 | -1.85% |
| 2025-10-29 | 7.65 | 7.66 | 7.51 | 7.57 | 7.57 | qfq | 8,275,472 | 62,589,831 | -0.79% |
| 2025-10-28 | 7.56 | 7.66 | 7.47 | 7.63 | 7.63 | qfq | 8,044,300 | 61,078,056 | 0.93% |
| 2025-10-27 | 7.58 | 7.65 | 7.43 | 7.56 | 7.56 | qfq | 9,421,100 | 71,073,397 | 1.07% |
| 2025-10-24 | 7.39 | 7.52 | 7.39 | 7.48 | 7.48 | qfq | 8,413,900 | 62,805,729 | 1.08% |
| 2025-10-23 | 7.36 | 7.40 | 7.26 | 7.40 | 7.40 | qfq | 5,403,900 | 39,557,399 | 0.68% |
| 2025-10-22 | 7.36 | 7.45 | 7.29 | 7.35 | 7.35 | qfq | 5,966,812 | 43,954,938 | -0.14% |
| 2025-10-21 | 7.19 | 7.37 | 7.19 | 7.36 | 7.36 | qfq | 7,895,412 | 57,777,724 | 2.22% |
| 2025-10-20 | 7.15 | 7.25 | 7.14 | 7.20 | 7.20 | qfq | 7,015,700 | 50,506,498 | 2.42% |
| 2025-10-17 | 7.21 | 7.27 | 7.00 | 7.03 | 7.03 | qfq | 7,719,000 | 55,007,549 | -2.90% |
| 2025-10-16 | 7.36 | 7.36 | 7.21 | 7.24 | 7.24 | qfq | 5,999,960 | 43,570,392 | -1.63% |
| 2025-10-15 | 7.24 | 7.37 | 7.16 | 7.36 | 7.36 | qfq | 7,905,800 | 57,812,709 | 2.65% |
| 2025-10-14 | 7.42 | 7.48 | 7.17 | 7.17 | 7.17 | qfq | 10,325,900 | 75,487,245 | -3.24% |
| 2025-10-13 | 7.05 | 7.41 | 6.92 | 7.41 | 7.41 | qfq | 13,743,340 | 99,270,741 | -1.46% |
| 2025-10-10 | 7.68 | 7.69 | 7.52 | 7.52 | 7.52 | qfq | 11,352,059 | 85,999,486 | -2.21% |
| 2025-10-09 | 7.56 | 7.81 | 7.53 | 7.69 | 7.69 | qfq | 11,089,980 | 84,920,673 | 1.72% |
| 2025-09-30 | 7.60 | 7.68 | 7.54 | 7.56 | 7.56 | qfq | 7,367,900 | 55,889,125 | -0.53% |
| 2025-09-29 | 7.55 | 7.61 | 7.39 | 7.60 | 7.60 | qfq | 7,497,500 | 56,564,411 | 1.06% |
| 2025-09-26 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | qfq | 9,785,839 | 73,946,891 | -1.70% |
| 2025-09-25 | 7.78 | 7.87 | 7.65 | 7.65 | 7.65 | qfq | 8,845,300 | 68,573,069 | -2.05% |
| 2025-09-24 | 7.68 | 7.84 | 7.62 | 7.81 | 7.81 | qfq | 10,273,600 | 79,808,440 | 0.90% |
| 2025-09-23 | 7.85 | 7.85 | 7.51 | 7.74 | 7.74 | qfq | 15,257,719 | 116,852,968 | -1.40% |
| 2025-09-22 | 7.85 | 7.92 | 7.78 | 7.85 | 7.85 | qfq | 7,284,480 | 57,120,847 | -0.25% |
| 2025-09-19 | 7.96 | 8.05 | 7.81 | 7.87 | 7.87 | qfq | 11,448,500 | 90,485,882 | -1.87% |
| 2025-09-18 | 8.23 | 8.24 | 7.90 | 8.02 | 8.02 | qfq | 21,029,977 | 170,339,379 | -2.43% |
| 2025-09-17 | 8.03 | 8.25 | 7.97 | 8.22 | 8.22 | qfq | 20,376,380 | 166,568,914 | 2.37% |
| 2025-09-16 | 7.88 | 8.03 | 7.81 | 8.03 | 8.03 | qfq | 14,719,203 | 117,134,370 | 1.52% |
| 2025-09-15 | 7.88 | 7.99 | 7.72 | 7.91 | 7.91 | qfq | 13,430,903 | 105,524,272 | 0.00% |
| 2025-09-12 | 7.91 | 7.97 | 7.83 | 7.91 | 7.91 | qfq | 14,004,900 | 110,833,580 | -0.38% |
| 2025-09-11 | 7.68 | 7.95 | 7.56 | 7.94 | 7.94 | qfq | 15,790,103 | 123,226,503 | 2.85% |
| 2025-09-10 | 7.72 | 7.87 | 7.66 | 7.72 | 7.72 | qfq | 9,813,703 | 76,036,862 | 0.00% |
| 2025-09-09 | 7.84 | 7.84 | 7.65 | 7.72 | 7.72 | qfq | 10,965,100 | 84,852,686 | -1.66% |
| 2025-09-08 | 7.73 | 7.87 | 7.71 | 7.85 | 7.85 | qfq | 12,613,620 | 98,259,326 | 1.42% |
| 2025-09-05 | 7.58 | 7.75 | 7.53 | 7.74 | 7.74 | qfq | 13,702,900 | 105,105,888 | 2.11% |
| 2025-09-04 | 7.57 | 7.73 | 7.41 | 7.58 | 7.58 | qfq | 18,035,263 | 137,370,858 | 0.13% |
| 2025-09-03 | 7.86 | 7.89 | 7.54 | 7.57 | 7.57 | qfq | 15,931,700 | 122,420,368 | -3.44% |
| 2025-09-02 | 8.10 | 8.10 | 7.69 | 7.84 | 7.84 | qfq | 23,913,180 | 187,298,827 | -3.21% |
| 2025-09-01 | 8.10 | 8.25 | 8.01 | 8.10 | 8.10 | qfq | 20,277,360 | 164,887,522 | 0.37% |
| 2025-08-29 | 8.22 | 8.23 | 8.00 | 8.07 | 8.07 | qfq | 18,219,940 | 147,019,400 | -2.18% |
| 2025-08-28 | 8.01 | 8.25 | 7.77 | 8.25 | 8.25 | qfq | 31,011,910 | 249,314,855 | 3.00% |
| 2025-08-27 | 8.41 | 8.56 | 8.00 | 8.01 | 8.01 | qfq | 30,263,140 | 250,906,920 | -3.96% |
| 2025-08-26 | 8.50 | 8.50 | 8.33 | 8.34 | 8.34 | qfq | 26,085,137 | 219,008,985 | -2.11% |
| 2025-08-25 | 8.38 | 8.54 | 8.18 | 8.52 | 8.52 | qfq | 38,292,447 | 321,179,380 | 0.71% |
| 2025-08-22 | 8.37 | 8.53 | 8.31 | 8.46 | 8.46 | qfq | 24,524,424 | 206,918,929 | 0.95% |
| 2025-08-21 | 8.76 | 8.85 | 8.32 | 8.38 | 8.38 | qfq | 43,543,020 | 371,495,171 | -5.84% |
| 2025-08-20 | 8.96 | 8.97 | 8.68 | 8.90 | 8.90 | qfq | 40,092,971 | 353,552,866 | -2.41% |
| 2025-08-19 | 8.71 | 9.27 | 8.61 | 9.12 | 9.12 | qfq | 59,204,124 | 530,786,972 | 4.23% |
| 2025-08-18 | 8.74 | 9.04 | 8.68 | 8.75 | 8.75 | qfq | 62,673,587 | 552,234,465 | 1.39% |
| 2025-08-15 | 8.27 | 8.85 | 8.21 | 8.63 | 8.63 | qfq | 65,039,523 | 560,979,250 | 4.73% |
| 2025-08-14 | 8.61 | 8.65 | 8.16 | 8.24 | 8.24 | qfq | 55,405,100 | 461,603,997 | -5.29% |
| 2025-08-13 | 8.06 | 8.86 | 7.96 | 8.70 | 8.70 | qfq | 77,694,652 | 655,288,602 | 7.67% |
| 2025-08-12 | 8.18 | 8.23 | 8.02 | 8.08 | 8.08 | qfq | 31,724,023 | 256,209,760 | -1.46% |
| 2025-08-11 | 7.81 | 8.31 | 7.76 | 8.20 | 8.20 | qfq | 61,218,960 | 495,907,050 | 4.06% |
| 2025-08-08 | 7.86 | 7.93 | 7.80 | 7.88 | 7.88 | qfq | 34,817,980 | 273,306,760 | 0.25% |
| 2025-08-07 | 8.12 | 8.23 | 7.84 | 7.86 | 7.86 | qfq | 59,834,000 | 476,384,078 | -3.20% |
| 2025-08-06 | 7.98 | 8.70 | 7.97 | 8.12 | 8.12 | qfq | 94,828,243 | 780,766,175 | 5.73% |
| 2025-08-05 | 7.41 | 7.69 | 7.40 | 7.68 | 7.68 | qfq | 35,191,632 | 267,133,391 | 3.78% |
| 2025-08-04 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | qfq | 15,654,629 | 114,657,972 | 1.65% |
| 2025-08-01 | 7.18 | 7.31 | 7.16 | 7.28 | 7.28 | qfq | 17,310,320 | 125,515,192 | 1.68% |
| 2025-07-31 | 7.29 | 7.42 | 7.12 | 7.16 | 7.16 | qfq | 21,569,800 | 157,089,840 | -1.92% |
| 2025-07-30 | 7.40 | 7.45 | 7.20 | 7.30 | 7.30 | qfq | 26,224,800 | 192,068,653 | -1.88% |
| 2025-07-29 | 7.51 | 7.62 | 7.29 | 7.44 | 7.44 | qfq | 41,030,726 | 305,092,623 | 2.20% |
| 2025-07-28 | 7.34 | 7.34 | 7.25 | 7.28 | 7.28 | qfq | 21,426,600 | 156,241,037 | 0.69% |
| 2025-07-25 | 7.16 | 7.23 | 7.09 | 7.23 | 7.23 | qfq | 14,018,800 | 100,454,735 | 0.98% |
| 2025-07-24 | 7.10 | 7.19 | 7.08 | 7.16 | 7.16 | qfq | 14,098,380 | 100,753,423 | 0.85% |
| 2025-07-23 | 7.20 | 7.49 | 7.08 | 7.10 | 7.10 | qfq | 23,910,600 | 171,781,703 | -2.07% |
| 2025-07-22 | 7.28 | 7.29 | 7.16 | 7.25 | 7.25 | qfq | 16,803,428 | 121,272,806 | -0.41% |
| 2025-07-21 | 7.18 | 7.34 | 7.11 | 7.28 | 7.28 | qfq | 21,895,126 | 158,763,442 | 1.68% |
| 2025-07-18 | 7.14 | 7.19 | 7.10 | 7.16 | 7.16 | qfq | 14,163,620 | 101,174,038 | 0.28% |
| 2025-07-17 | 7.06 | 7.14 | 7.02 | 7.14 | 7.14 | qfq | 13,623,820 | 96,845,813 | 1.28% |
| 2025-07-16 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | qfq | 13,443,640 | 94,826,215 | 0.14% |
| 2025-07-15 | 7.17 | 7.17 | 6.96 | 7.04 | 7.04 | qfq | 23,524,846 | 165,586,029 | -1.68% |
| 2025-07-14 | 7.17 | 7.20 | 7.09 | 7.16 | 7.16 | qfq | 23,425,380 | 167,472,248 | 0.14% |
| 2025-07-11 | 7.50 | 7.55 | 7.13 | 7.15 | 7.15 | qfq | 43,222,579 | 313,669,127 | -2.85% |
| 2025-07-10 | 7.30 | 7.48 | 7.25 | 7.36 | 7.36 | qfq | 52,333,300 | 383,492,774 | -0.81% |
| 2025-07-09 | 7.28 | 7.96 | 7.20 | 7.42 | 7.42 | qfq | 83,393,091 | 629,777,999 | 5.55% |
| 2025-07-08 | 6.91 | 7.03 | 6.90 | 7.03 | 7.03 | qfq | 11,670,180 | 81,557,057 | 1.88% |
| 2025-07-07 | 6.80 | 6.92 | 6.79 | 6.90 | 6.90 | qfq | 7,965,180 | 54,623,153 | 0.88% |
| 2025-07-04 | 6.93 | 6.94 | 6.80 | 6.84 | 6.84 | qfq | 8,848,200 | 60,682,849 | -1.16% |
| 2025-07-03 | 6.87 | 6.92 | 6.85 | 6.92 | 6.92 | qfq | 7,916,600 | 54,566,176 | 0.87% |
| 2025-07-02 | 6.89 | 6.91 | 6.79 | 6.86 | 6.86 | qfq | 9,176,780 | 62,739,295 | -0.29% |
| 2025-07-01 | 6.93 | 7.04 | 6.81 | 6.88 | 6.88 | qfq | 12,149,771 | 83,836,204 | -0.72% |
| 2025-06-30 | 6.87 | 6.95 | 6.83 | 6.93 | 6.93 | qfq | 9,423,600 | 65,181,302 | 1.02% |
| 2025-06-27 | 6.82 | 6.88 | 6.79 | 6.86 | 6.86 | qfq | 9,647,100 | 65,993,841 | 1.03% |
| 2025-06-26 | 6.78 | 6.88 | 6.76 | 6.79 | 6.79 | qfq | 9,708,828 | 66,057,881 | -0.29% |
| 2025-06-25 | 6.83 | 6.84 | 6.71 | 6.81 | 6.81 | qfq | 11,787,199 | 79,763,989 | -0.15% |
| 2025-06-24 | 6.56 | 6.82 | 6.56 | 6.82 | 6.82 | qfq | 15,923,228 | 107,531,746 | 3.96% |
| 2025-06-23 | 6.35 | 6.57 | 6.11 | 6.56 | 6.56 | qfq | 11,139,628 | 72,234,029 | 2.66% |
| 2025-06-20 | 6.44 | 6.51 | 6.36 | 6.39 | 6.39 | qfq | 7,812,400 | 50,188,804 | -0.78% |
| 2025-06-19 | 6.62 | 6.67 | 6.42 | 6.44 | 6.44 | qfq | 9,653,400 | 63,066,598 | -2.87% |
| 2025-06-18 | 6.53 | 6.65 | 6.49 | 6.63 | 6.63 | qfq | 11,458,120 | 75,386,606 | 1.22% |
| 2025-06-17 | 6.59 | 6.70 | 6.51 | 6.55 | 6.55 | qfq | 8,490,380 | 55,760,902 | -0.46% |
| 2025-06-16 | 6.46 | 6.60 | 6.43 | 6.58 | 6.58 | qfq | 8,122,420 | 53,294,444 | 1.39% |
| 2025-06-13 | 6.62 | 6.70 | 6.47 | 6.49 | 6.49 | qfq | 10,321,220 | 67,727,351 | -2.55% |
| 2025-06-12 | 6.65 | 6.71 | 6.60 | 6.66 | 6.66 | qfq | 7,007,200 | 46,663,395 | -0.15% |
| 2025-06-11 | 6.63 | 6.74 | 6.61 | 6.67 | 6.67 | qfq | 8,826,800 | 59,053,334 | 0.30% |
| 2025-06-10 | 6.69 | 6.71 | 6.50 | 6.65 | 6.65 | qfq | 9,602,300 | 63,449,442 | -0.60% |
| 2025-06-09 | 6.65 | 6.72 | 6.63 | 6.69 | 6.69 | qfq | 8,205,800 | 54,831,749 | 0.60% |
| 2025-06-06 | 6.63 | 6.66 | 6.55 | 6.65 | 6.65 | qfq | 7,615,300 | 50,376,166 | 0.30% |
| 2025-06-05 | 6.50 | 6.65 | 6.45 | 6.63 | 6.63 | qfq | 10,739,400 | 70,625,772 | 2.16% |
| 2025-06-04 | 6.46 | 6.55 | 6.43 | 6.49 | 6.49 | qfq | 6,049,500 | 39,370,781 | 0.78% |
| 2025-06-03 | 6.41 | 6.56 | 6.38 | 6.44 | 6.44 | qfq | 8,549,020 | 55,468,732 | -0.46% |
| 2025-05-30 | 6.57 | 6.69 | 6.45 | 6.47 | 6.47 | qfq | 8,124,400 | 53,039,444 | -1.82% |
| 2025-05-29 | 6.45 | 6.62 | 6.42 | 6.59 | 6.59 | qfq | 8,861,892 | 58,122,143 | 2.17% |
| 2025-05-28 | 6.47 | 6.54 | 6.40 | 6.45 | 6.45 | qfq | 5,516,800 | 35,581,146 | -0.31% |
| 2025-05-27 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | qfq | 6,221,800 | 40,173,667 | -0.61% |
| 2025-05-26 | 6.40 | 6.51 | 6.39 | 6.51 | 6.51 | qfq | 7,385,636 | 47,754,404 | 1.72% |
| 2025-05-23 | 6.51 | 6.61 | 6.38 | 6.40 | 6.40 | qfq | 9,258,200 | 60,112,718 | -2.14% |
| 2025-05-22 | 6.61 | 6.69 | 6.50 | 6.54 | 6.54 | qfq | 9,682,700 | 63,727,152 | -1.36% |
| 2025-05-21 | 6.75 | 6.76 | 6.58 | 6.63 | 6.63 | qfq | 8,918,261 | 59,264,781 | -1.92% |
| 2025-05-20 | 6.69 | 6.76 | 6.62 | 6.76 | 6.76 | qfq | 7,830,200 | 52,605,154 | 0.75% |
| 2025-05-19 | 6.69 | 6.74 | 6.57 | 6.71 | 6.71 | qfq | 7,325,305 | 48,833,677 | 0.45% |
| 2025-05-16 | 6.58 | 6.74 | 6.54 | 6.68 | 6.68 | qfq | 8,105,405 | 54,203,822 | 1.06% |
| 2025-05-15 | 6.68 | 6.68 | 6.56 | 6.61 | 6.61 | qfq | 7,843,460 | 51,828,830 | -0.75% |
| 2025-05-14 | 6.67 | 6.74 | 6.61 | 6.66 | 6.66 | qfq | 9,220,723 | 61,429,903 | -0.45% |
| 2025-05-13 | 6.82 | 6.91 | 6.67 | 6.69 | 6.69 | qfq | 11,331,528 | 76,546,477 | -0.59% |
| 2025-05-12 | 6.76 | 6.83 | 6.67 | 6.73 | 6.73 | qfq | 10,371,000 | 69,875,201 | -0.30% |
| 2025-05-09 | 6.81 | 6.81 | 6.65 | 6.75 | 6.75 | qfq | 9,561,400 | 64,380,682 | -0.74% |
| 2025-05-08 | 6.75 | 6.85 | 6.73 | 6.80 | 6.80 | qfq | 10,074,000 | 68,554,717 | 0.29% |
| 2025-05-07 | 6.84 | 6.88 | 6.69 | 6.78 | 6.78 | qfq | 14,099,600 | 95,660,609 | -0.15% |
| 2025-05-06 | 6.54 | 6.79 | 6.54 | 6.79 | 6.79 | qfq | 13,871,480 | 93,096,028 | 4.46% |
| 2025-04-30 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | qfq | 12,679,300 | 82,329,560 | 2.04% |
| 2025-04-29 | 6.32 | 6.44 | 6.25 | 6.37 | 6.37 | qfq | 11,705,904 | 74,595,357 | 0.63% |
| 2025-04-28 | 6.44 | 6.60 | 6.31 | 6.33 | 6.33 | qfq | 14,269,980 | 90,806,070 | -2.31% |
| 2025-04-25 | 6.32 | 6.57 | 6.26 | 6.48 | 6.48 | qfq | 21,155,320 | 136,248,411 | 3.02% |
| 2025-04-24 | 6.29 | 6.34 | 6.12 | 6.29 | 6.29 | qfq | 17,451,900 | 109,134,503 | 0.00% |
| 2025-04-23 | 6.13 | 6.32 | 6.10 | 6.29 | 6.29 | qfq | 26,033,081 | 162,253,545 | 4.31% |
| 2025-04-22 | 6.18 | 6.20 | 6.01 | 6.03 | 6.03 | qfq | 27,401,803 | 166,096,666 | -3.37% |
| 2025-04-21 | 6.16 | 6.45 | 6.10 | 6.24 | 6.24 | qfq | 42,023,383 | 263,507,658 | 9.67% |
| 2025-04-18 | 5.72 | 5.79 | 5.59 | 5.69 | 5.69 | qfq | 13,458,620 | 76,395,175 | -0.70% |
| 2025-04-17 | 5.58 | 6.03 | 5.54 | 5.73 | 5.73 | qfq | 18,061,700 | 104,954,109 | 2.14% |
| 2025-04-16 | 5.73 | 5.74 | 5.47 | 5.61 | 5.61 | qfq | 7,763,200 | 43,589,146 | -2.26% |
| 2025-04-15 | 5.73 | 5.75 | 5.61 | 5.74 | 5.74 | qfq | 8,219,640 | 46,799,909 | 0.88% |
| 2025-04-14 | 5.71 | 5.88 | 5.67 | 5.69 | 5.69 | qfq | 9,311,700 | 53,643,236 | 2.15% |
| 2025-04-11 | 5.45 | 5.66 | 5.43 | 5.57 | 5.57 | qfq | 10,023,800 | 55,989,285 | 0.72% |
| 2025-04-10 | 5.52 | 5.72 | 5.51 | 5.53 | 5.53 | qfq | 12,471,340 | 69,940,034 | 2.60% |
| 2025-04-09 | 5.03 | 5.44 | 4.73 | 5.39 | 5.39 | qfq | 15,748,105 | 80,690,394 | 3.26% |
| 2025-04-08 | 5.15 | 5.39 | 5.07 | 5.22 | 5.22 | qfq | 15,179,654 | 79,148,648 | 2.76% |
| 2025-04-07 | 5.81 | 5.90 | 5.06 | 5.08 | 5.08 | qfq | 21,160,473 | 114,110,283 | -19.62% |
| 2025-04-03 | 6.30 | 6.42 | 6.22 | 6.32 | 6.32 | qfq | 6,459,700 | 40,848,516 | -0.94% |
| 2025-04-02 | 6.33 | 6.45 | 6.31 | 6.38 | 6.38 | qfq | 5,844,100 | 37,366,585 | 0.63% |
| 2025-04-01 | 6.33 | 6.43 | 6.32 | 6.34 | 6.34 | qfq | 7,839,300 | 49,991,267 | 0.79% |
| 2025-03-31 | 6.33 | 6.34 | 6.13 | 6.29 | 6.29 | qfq | 11,729,500 | 72,995,675 | -1.56% |
| 2025-03-28 | 6.45 | 6.53 | 6.39 | 6.39 | 6.39 | qfq | 7,369,900 | 47,516,407 | -1.24% |
| 2025-03-27 | 6.46 | 6.59 | 6.38 | 6.47 | 6.47 | qfq | 8,240,300 | 53,607,655 | -0.92% |
| 2025-03-26 | 6.39 | 6.60 | 6.37 | 6.53 | 6.53 | qfq | 10,019,803 | 65,508,321 | 2.03% |
| 2025-03-25 | 6.48 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 10,631,100 | 68,303,031 | -1.84% |
| 2025-03-24 | 6.79 | 6.83 | 6.31 | 6.52 | 6.52 | qfq | 17,954,261 | 117,691,948 | -4.12% |
| 2025-03-21 | 7.10 | 7.15 | 6.78 | 6.80 | 6.80 | qfq | 18,336,680 | 126,510,019 | -4.76% |
| 2025-03-20 | 7.17 | 7.27 | 7.12 | 7.14 | 7.14 | qfq | 9,934,500 | 71,494,229 | -0.83% |
| 2025-03-19 | 7.28 | 7.33 | 7.16 | 7.20 | 7.20 | qfq | 11,406,500 | 82,339,091 | -1.64% |
| 2025-03-18 | 7.29 | 7.35 | 7.22 | 7.32 | 7.32 | qfq | 13,079,808 | 95,285,606 | 0.27% |
| 2025-03-17 | 7.39 | 7.43 | 7.25 | 7.30 | 7.30 | qfq | 19,791,980 | 144,991,111 | 0.00% |
| 2025-03-14 | 7.06 | 7.30 | 6.95 | 7.30 | 7.30 | qfq | 21,505,914 | 154,182,235 | 3.55% |
| 2025-03-13 | 7.21 | 7.22 | 6.92 | 7.05 | 7.05 | qfq | 16,280,600 | 114,434,367 | -2.35% |
| 2025-03-12 | 7.17 | 7.33 | 7.07 | 7.22 | 7.22 | qfq | 19,081,505 | 137,401,968 | 1.26% |
| 2025-03-11 | 7.01 | 7.17 | 6.92 | 7.13 | 7.13 | qfq | 15,394,900 | 108,876,554 | 0.56% |
| 2025-03-10 | 7.20 | 7.24 | 7.02 | 7.09 | 7.09 | qfq | 19,235,000 | 136,771,929 | -0.70% |
| 2025-03-07 | 7.43 | 7.58 | 7.05 | 7.14 | 7.14 | qfq | 30,817,700 | 223,770,105 | -1.65% |
| 2025-03-06 | 7.13 | 7.35 | 7.13 | 7.26 | 7.26 | qfq | 36,849,120 | 266,747,075 | 0.69% |
| 2025-03-05 | 6.91 | 7.93 | 6.85 | 7.21 | 7.21 | qfq | 46,400,917 | 340,070,112 | 4.34% |
| 2025-03-04 | 6.73 | 6.94 | 6.71 | 6.91 | 6.91 | qfq | 12,283,500 | 84,297,724 | 2.07% |
| 2025-03-03 | 6.79 | 6.94 | 6.70 | 6.77 | 6.77 | qfq | 13,806,280 | 94,307,935 | 0.00% |
| 2025-02-28 | 7.21 | 7.21 | 6.74 | 6.77 | 6.77 | qfq | 21,024,897 | 145,599,675 | -6.36% |
| 2025-02-27 | 7.32 | 7.41 | 7.08 | 7.23 | 7.23 | qfq | 26,553,200 | 192,161,054 | -1.23% |
| 2025-02-26 | 6.96 | 7.35 | 6.93 | 7.32 | 7.32 | qfq | 36,948,292 | 265,629,016 | 5.48% |
| 2025-02-25 | 6.79 | 7.13 | 6.73 | 6.94 | 6.94 | qfq | 17,138,634 | 119,203,950 | 0.87% |
| 2025-02-24 | 6.91 | 7.05 | 6.82 | 6.88 | 6.88 | qfq | 17,953,427 | 124,533,015 | -0.29% |
| 2025-02-21 | 6.97 | 6.97 | 6.81 | 6.90 | 6.90 | qfq | 18,809,734 | 129,496,897 | -0.14% |
| 2025-02-20 | 6.69 | 7.00 | 6.63 | 6.91 | 6.91 | qfq | 25,649,890 | 175,401,853 | 4.22% |
| 2025-02-19 | 6.43 | 6.64 | 6.39 | 6.63 | 6.63 | qfq | 10,206,300 | 66,865,361 | 3.27% |
| 2025-02-18 | 6.66 | 6.73 | 6.40 | 6.42 | 6.42 | qfq | 12,412,580 | 81,473,298 | -4.61% |
| 2025-02-17 | 6.55 | 6.76 | 6.55 | 6.73 | 6.73 | qfq | 14,719,400 | 98,430,435 | 2.59% |
| 2025-02-14 | 6.59 | 6.61 | 6.51 | 6.56 | 6.56 | qfq | 9,086,760 | 59,578,789 | 0.15% |
| 2025-02-13 | 6.71 | 6.73 | 6.54 | 6.55 | 6.55 | qfq | 10,943,200 | 72,282,635 | -2.67% |
| 2025-02-12 | 6.63 | 6.74 | 6.58 | 6.73 | 6.73 | qfq | 14,219,500 | 94,690,667 | 1.20% |
| 2025-02-11 | 6.65 | 6.70 | 6.58 | 6.65 | 6.65 | qfq | 9,180,528 | 61,035,280 | -0.45% |
| 2025-02-10 | 6.59 | 6.68 | 6.53 | 6.68 | 6.68 | qfq | 10,008,386 | 66,261,858 | 2.30% |
| 2025-02-07 | 6.54 | 6.66 | 6.43 | 6.53 | 6.53 | qfq | 12,812,200 | 84,125,012 | -0.15% |
| 2025-02-06 | 6.34 | 6.55 | 6.30 | 6.54 | 6.54 | qfq | 10,791,920 | 69,623,043 | 2.99% |
| 2025-02-05 | 6.25 | 6.39 | 6.22 | 6.35 | 6.35 | qfq | 9,294,800 | 58,833,415 | 3.25% |
| 2025-01-27 | 6.30 | 6.40 | 6.14 | 6.15 | 6.15 | qfq | 8,437,862 | 52,925,454 | -1.91% |
| 2025-01-24 | 6.16 | 6.28 | 6.11 | 6.27 | 6.27 | qfq | 8,013,400 | 49,812,663 | 1.46% |
| 2025-01-23 | 6.24 | 6.35 | 6.17 | 6.18 | 6.18 | qfq | 10,259,500 | 64,477,848 | 0.49% |
| 2025-01-22 | 6.17 | 6.24 | 6.12 | 6.15 | 6.15 | qfq | 7,091,700 | 43,796,256 | -1.13% |
| 2025-01-21 | 6.27 | 6.33 | 6.15 | 6.22 | 6.22 | qfq | 8,142,400 | 50,660,367 | -0.48% |
| 2025-01-20 | 6.25 | 6.32 | 6.12 | 6.25 | 6.25 | qfq | 10,100,700 | 62,954,846 | 1.63% |
| 2025-01-17 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | qfq | 8,086,300 | 49,567,027 | 0.65% |
| 2025-01-16 | 6.13 | 6.25 | 6.05 | 6.11 | 6.11 | qfq | 8,950,800 | 55,003,352 | 0.66% |
| 2025-01-15 | 6.14 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 10,215,900 | 62,274,965 | -1.14% |
| 2025-01-14 | 5.81 | 6.14 | 5.78 | 6.14 | 6.14 | qfq | 15,354,300 | 92,426,170 | 6.78% |
| 2025-01-13 | 5.53 | 5.79 | 5.45 | 5.75 | 5.75 | qfq | 9,459,000 | 53,427,189 | 2.13% |
| 2025-01-10 | 5.87 | 5.93 | 5.63 | 5.63 | 5.63 | qfq | 8,546,600 | 49,486,499 | -4.09% |
| 2025-01-09 | 5.78 | 5.95 | 5.75 | 5.87 | 5.87 | qfq | 10,736,500 | 63,253,936 | 0.86% |
| 2025-01-08 | 5.75 | 5.87 | 5.54 | 5.82 | 5.82 | qfq | 12,551,700 | 71,920,797 | 0.34% |
| 2025-01-07 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | qfq | 10,912,174 | 61,987,059 | 3.94% |
| 2025-01-06 | 5.59 | 5.63 | 5.31 | 5.58 | 5.58 | qfq | 11,957,600 | 65,971,861 | -0.18% |
| 2025-01-03 | 5.98 | 6.00 | 5.55 | 5.59 | 5.59 | qfq | 13,739,300 | 78,799,980 | -5.41% |
| 2025-01-02 | 6.07 | 6.16 | 5.84 | 5.91 | 5.91 | qfq | 12,729,400 | 76,319,428 | -2.48% |
| 2024-12-31 | 6.37 | 6.44 | 6.06 | 6.06 | 6.06 | qfq | 14,361,623 | 89,066,239 | -4.87% |
| 2024-12-30 | 6.38 | 6.42 | 6.14 | 6.37 | 6.37 | qfq | 10,438,600 | 65,944,460 | -1.09% |
| 2024-12-27 | 6.40 | 6.55 | 6.38 | 6.44 | 6.44 | qfq | 11,215,006 | 72,681,720 | 1.10% |
| 2024-12-26 | 6.25 | 6.47 | 6.25 | 6.37 | 6.37 | qfq | 12,132,700 | 77,570,235 | 1.43% |
| 2024-12-25 | 6.42 | 6.45 | 6.04 | 6.28 | 6.28 | qfq | 16,636,203 | 103,659,431 | -2.79% |
| 2024-12-24 | 6.43 | 6.53 | 6.25 | 6.46 | 6.46 | qfq | 15,720,600 | 100,729,454 | 1.41% |
| 2024-12-23 | 6.99 | 7.03 | 6.36 | 6.37 | 6.37 | qfq | 31,753,900 | 208,889,172 | -9.00% |
| 2024-12-20 | 7.10 | 7.23 | 6.99 | 7.00 | 7.00 | qfq | 25,872,900 | 184,275,623 | -1.69% |
| 2024-12-19 | 6.97 | 7.17 | 6.83 | 7.12 | 7.12 | qfq | 19,190,680 | 134,883,009 | 0.71% |
| 2024-12-18 | 7.08 | 7.15 | 6.83 | 7.07 | 7.07 | qfq | 20,815,700 | 145,829,206 | -0.70% |
| 2024-12-17 | 7.53 | 7.55 | 6.98 | 7.12 | 7.12 | qfq | 25,670,320 | 183,914,235 | -5.32% |
| 2024-12-16 | 7.62 | 7.67 | 7.38 | 7.52 | 7.52 | qfq | 28,881,545 | 216,014,049 | -1.83% |
| 2024-12-13 | 7.77 | 7.95 | 7.63 | 7.66 | 7.66 | qfq | 37,143,025 | 288,206,442 | -2.79% |
| 2024-12-12 | 7.73 | 7.88 | 7.47 | 7.88 | 7.88 | qfq | 45,735,285 | 348,095,666 | 1.03% |
| 2024-12-11 | 7.42 | 7.80 | 7.42 | 7.80 | 7.80 | qfq | 56,019,200 | 427,929,279 | 5.12% |
| 2024-12-10 | 7.40 | 7.73 | 7.29 | 7.42 | 7.42 | qfq | 52,917,636 | 398,376,966 | 3.34% |
| 2024-12-09 | 7.23 | 7.41 | 7.09 | 7.18 | 7.18 | qfq | 23,338,097 | 168,614,515 | -1.24% |
| 2024-12-06 | 7.24 | 7.35 | 7.09 | 7.27 | 7.27 | qfq | 28,196,250 | 203,625,740 | 0.28% |
| 2024-12-05 | 6.91 | 7.30 | 6.91 | 7.25 | 7.25 | qfq | 34,420,500 | 247,102,888 | 4.32% |
| 2024-12-04 | 7.11 | 7.15 | 6.91 | 6.95 | 6.95 | qfq | 25,992,583 | 182,863,296 | -3.87% |
| 2024-12-03 | 7.07 | 7.27 | 7.04 | 7.23 | 7.23 | qfq | 34,051,900 | 243,905,678 | 2.26% |
| 2024-12-02 | 7.01 | 7.12 | 7.01 | 7.07 | 7.07 | qfq | 28,182,600 | 199,246,091 | 0.57% |
| 2024-11-29 | 7.00 | 7.12 | 6.81 | 7.03 | 7.03 | qfq | 33,191,910 | 232,008,578 | -0.57% |
| 2024-11-28 | 7.10 | 7.25 | 6.93 | 7.07 | 7.07 | qfq | 37,342,060 | 263,554,205 | -1.12% |
| 2024-11-27 | 6.70 | 7.18 | 6.45 | 7.15 | 7.15 | qfq | 46,640,272 | 324,431,199 | 5.61% |
| 2024-11-26 | 6.63 | 6.90 | 6.58 | 6.77 | 6.77 | qfq | 21,531,604 | 145,512,530 | 1.80% |
| 2024-11-25 | 6.49 | 6.66 | 6.27 | 6.65 | 6.65 | qfq | 15,648,893 | 100,728,007 | 3.58% |
| 2024-11-22 | 6.75 | 6.81 | 6.39 | 6.42 | 6.42 | qfq | 18,356,800 | 121,655,228 | -4.75% |
| 2024-11-21 | 6.68 | 6.79 | 6.61 | 6.74 | 6.74 | qfq | 15,020,400 | 100,888,837 | 0.45% |
| 2024-11-20 | 6.39 | 6.72 | 6.36 | 6.71 | 6.71 | qfq | 17,934,100 | 118,454,346 | 4.03% |
| 2024-11-19 | 6.19 | 6.45 | 6.17 | 6.45 | 6.45 | qfq | 15,096,500 | 95,161,065 | 4.54% |
| 2024-11-18 | 6.65 | 6.74 | 6.10 | 6.17 | 6.17 | qfq | 23,827,946 | 148,825,806 | -6.52% |
| 2024-11-15 | 6.70 | 6.96 | 6.59 | 6.60 | 6.60 | qfq | 18,316,200 | 124,238,892 | -2.08% |
| 2024-11-14 | 6.96 | 7.03 | 6.71 | 6.74 | 6.74 | qfq | 16,346,149 | 112,319,123 | -3.99% |
| 2024-11-13 | 7.00 | 7.08 | 6.79 | 7.02 | 7.02 | qfq | 20,970,500 | 145,662,394 | -1.13% |
| 2024-11-12 | 7.32 | 7.56 | 6.99 | 7.10 | 7.10 | qfq | 34,470,050 | 247,176,350 | -2.74% |
| 2024-11-11 | 6.88 | 7.37 | 6.84 | 7.30 | 7.30 | qfq | 42,553,210 | 303,491,625 | 5.95% |
| 2024-11-08 | 7.15 | 7.18 | 6.85 | 6.89 | 6.89 | qfq | 36,785,793 | 256,618,262 | -1.57% |
| 2024-11-07 | 6.59 | 7.03 | 6.56 | 7.00 | 7.00 | qfq | 44,925,540 | 310,271,347 | 5.74% |
| 2024-11-06 | 6.70 | 6.74 | 6.53 | 6.62 | 6.62 | qfq | 25,521,840 | 169,959,552 | -0.75% |
| 2024-11-05 | 6.36 | 6.74 | 6.30 | 6.67 | 6.67 | qfq | 25,776,840 | 169,681,732 | 5.21% |
| 2024-11-04 | 6.15 | 6.36 | 6.10 | 6.34 | 6.34 | qfq | 14,704,120 | 92,244,539 | 3.26% |
| 2024-11-01 | 6.71 | 6.74 | 6.13 | 6.14 | 6.14 | qfq | 32,322,480 | 204,266,614 | -8.49% |
| 2024-10-31 | 6.47 | 6.84 | 6.47 | 6.71 | 6.71 | qfq | 30,049,670 | 200,753,705 | 3.23% |
| 2024-10-30 | 6.42 | 6.59 | 6.37 | 6.50 | 6.50 | qfq | 29,116,960 | 188,473,217 | -0.91% |
| 2024-10-29 | 7.18 | 7.28 | 6.55 | 6.56 | 6.56 | qfq | 53,010,971 | 365,510,331 | -3.24% |
| 2024-10-28 | 6.60 | 6.80 | 6.50 | 6.78 | 6.78 | qfq | 33,101,820 | 221,118,248 | 3.99% |
| 2024-10-25 | 6.38 | 6.59 | 6.37 | 6.52 | 6.52 | qfq | 25,670,543 | 166,713,541 | 2.19% |
| 2024-10-24 | 6.60 | 6.60 | 6.35 | 6.38 | 6.38 | qfq | 28,665,650 | 184,275,834 | -4.78% |
| 2024-10-23 | 6.45 | 6.78 | 6.34 | 6.70 | 6.70 | qfq | 40,060,393 | 263,032,939 | 3.24% |
| 2024-10-22 | 6.50 | 6.63 | 6.35 | 6.49 | 6.49 | qfq | 27,127,777 | 175,547,803 | -1.07% |
| 2024-10-21 | 6.45 | 6.69 | 6.33 | 6.56 | 6.56 | qfq | 38,869,532 | 252,879,557 | 2.02% |
| 2024-10-18 | 6.14 | 6.60 | 6.13 | 6.43 | 6.43 | qfq | 30,627,580 | 194,680,664 | 4.21% |
| 2024-10-17 | 6.23 | 6.40 | 6.17 | 6.17 | 6.17 | qfq | 22,704,635 | 142,570,278 | -0.16% |
| 2024-10-16 | 5.99 | 6.20 | 5.91 | 6.18 | 6.18 | qfq | 21,458,940 | 131,047,149 | 0.98% |
| 2024-10-15 | 6.10 | 6.46 | 6.06 | 6.12 | 6.12 | qfq | 30,153,592 | 188,072,193 | -2.70% |
| 2024-10-14 | 6.00 | 6.31 | 5.85 | 6.29 | 6.29 | qfq | 33,259,312 | 202,950,854 | 5.18% |
| 2024-10-11 | 6.49 | 6.66 | 5.86 | 5.98 | 5.98 | qfq | 49,691,643 | 307,209,832 | -8.98% |
| 2024-10-10 | 7.30 | 7.39 | 6.49 | 6.57 | 6.57 | qfq | 54,519,105 | 367,363,792 | -8.75% |
| 2024-10-09 | 6.81 | 7.96 | 6.47 | 7.20 | 7.20 | qfq | 102,125,567 | 752,880,423 | 0.98% |
| 2024-10-08 | 7.13 | 7.13 | 6.64 | 7.13 | 7.13 | qfq | 91,861,368 | 640,560,653 | 20.03% |
| 2024-09-30 | 5.16 | 5.94 | 5.02 | 5.94 | 5.94 | qfq | 38,993,235 | 216,009,205 | 20.00% |
| 2024-09-27 | 4.80 | 5.01 | 4.75 | 4.95 | 4.95 | qfq | 19,181,530 | 93,626,146 | 4.87% |
| 2024-09-26 | 4.59 | 4.73 | 4.57 | 4.72 | 4.72 | qfq | 10,922,943 | 50,841,864 | 2.83% |
| 2024-09-25 | 4.58 | 4.71 | 4.54 | 4.59 | 4.59 | qfq | 14,977,380 | 69,156,550 | 1.55% |
| 2024-09-24 | 4.41 | 4.54 | 4.35 | 4.52 | 4.52 | qfq | 11,690,940 | 52,105,705 | 2.49% |
| 2024-09-23 | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 7,838,470 | 34,437,829 | 1.61% |
| 2024-09-20 | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | qfq | 9,533,700 | 41,632,976 | 0.23% |
| 2024-09-19 | 4.24 | 4.33 | 4.19 | 4.33 | 4.33 | qfq | 8,015,400 | 34,306,416 | 3.10% |
| 2024-09-18 | 4.26 | 4.33 | 4.12 | 4.20 | 4.20 | qfq | 8,561,220 | 36,003,879 | -1.64% |
| 2024-09-13 | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 9,484,770 | 40,865,707 | -2.95% |
| 2024-09-12 | 4.39 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 8,867,600 | 39,250,365 | 1.38% |
| 2024-09-11 | 4.40 | 4.42 | 4.31 | 4.34 | 4.34 | qfq | 7,229,900 | 31,502,268 | -2.25% |
| 2024-09-10 | 4.39 | 4.45 | 4.32 | 4.44 | 4.44 | qfq | 7,901,560 | 34,643,574 | 1.37% |
| 2024-09-09 | 4.34 | 4.42 | 4.29 | 4.38 | 4.38 | qfq | 8,973,665 | 39,202,834 | -0.23% |
| 2024-09-06 | 4.53 | 4.54 | 4.36 | 4.39 | 4.39 | qfq | 11,952,700 | 52,955,208 | -3.30% |
| 2024-09-05 | 4.55 | 4.56 | 4.48 | 4.54 | 4.54 | qfq | 9,470,700 | 42,800,471 | 0.22% |
| 2024-09-04 | 4.63 | 4.64 | 4.50 | 4.53 | 4.53 | qfq | 10,482,000 | 47,711,789 | -2.37% |
| 2024-09-03 | 4.56 | 4.67 | 4.56 | 4.64 | 4.64 | qfq | 12,357,300 | 57,096,758 | 1.31% |
| 2024-09-02 | 4.68 | 4.73 | 4.56 | 4.58 | 4.58 | qfq | 20,951,860 | 97,249,776 | -2.55% |
| 2024-08-30 | 4.63 | 4.91 | 4.51 | 4.70 | 4.70 | qfq | 34,787,314 | 163,197,145 | 3.98% |
| 2024-08-29 | 4.38 | 4.55 | 4.29 | 4.52 | 4.52 | qfq | 15,262,100 | 68,222,855 | 3.20% |
| 2024-08-28 | 4.27 | 4.41 | 4.23 | 4.38 | 4.38 | qfq | 9,037,700 | 39,263,690 | 2.58% |
| 2024-08-27 | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | qfq | 8,725,800 | 37,663,998 | -3.61% |
| 2024-08-26 | 4.25 | 4.43 | 4.22 | 4.43 | 4.43 | qfq | 12,427,300 | 54,170,009 | 3.99% |
| 2024-08-23 | 4.26 | 4.34 | 4.18 | 4.26 | 4.26 | qfq | 9,220,400 | 39,318,705 | 0.00% |
| 2024-08-22 | 4.36 | 4.42 | 4.25 | 4.26 | 4.26 | qfq | 10,362,400 | 44,886,523 | -3.18% |
| 2024-08-21 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 8,164,800 | 36,044,129 | -0.23% |
| 2024-08-20 | 4.46 | 4.47 | 4.36 | 4.41 | 4.41 | qfq | 10,506,100 | 46,350,531 | -0.68% |
| 2024-08-19 | 4.55 | 4.56 | 4.41 | 4.44 | 4.44 | qfq | 16,830,600 | 75,381,720 | -3.27% |
| 2024-08-16 | 4.43 | 4.69 | 4.37 | 4.59 | 4.59 | qfq | 24,369,220 | 111,264,494 | 3.61% |
| 2024-08-15 | 4.27 | 4.47 | 4.27 | 4.43 | 4.43 | qfq | 15,262,005 | 67,234,903 | 2.55% |
| 2024-08-14 | 4.29 | 4.37 | 4.26 | 4.32 | 4.32 | qfq | 9,864,003 | 42,569,376 | 0.70% |
| 2024-08-13 | 4.18 | 4.29 | 4.11 | 4.29 | 4.29 | qfq | 8,540,500 | 36,022,381 | 3.13% |
| 2024-08-12 | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 7,389,600 | 30,794,726 | -2.35% |
| 2024-08-09 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 8,310,703 | 35,228,010 | 1.43% |
| 2024-08-08 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 7,369,980 | 30,831,728 | -0.47% |
| 2024-08-07 | 4.18 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 8,298,610 | 35,157,536 | 0.72% |
| 2024-08-06 | 4.16 | 4.20 | 4.09 | 4.19 | 4.19 | qfq | 10,167,701 | 42,153,455 | 2.44% |
| 2024-08-05 | 4.20 | 4.35 | 4.09 | 4.09 | 4.09 | qfq | 13,931,600 | 58,355,519 | -3.31% |
| 2024-08-02 | 4.27 | 4.35 | 4.20 | 4.23 | 4.23 | qfq | 8,259,860 | 35,380,228 | -2.31% |
| 2024-08-01 | 4.31 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 9,368,300 | 40,625,240 | -0.23% |
| 2024-07-31 | 4.22 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 12,354,000 | 52,875,928 | 3.09% |
| 2024-07-30 | 4.16 | 4.26 | 4.13 | 4.21 | 4.21 | qfq | 10,868,200 | 45,751,582 | 0.48% |
| 2024-07-29 | 4.04 | 4.24 | 4.01 | 4.19 | 4.19 | qfq | 15,639,500 | 65,137,602 | 3.46% |
| 2024-07-26 | 3.98 | 4.07 | 3.94 | 4.05 | 4.05 | qfq | 9,632,400 | 38,843,154 | 3.05% |
| 2024-07-25 | 3.90 | 4.00 | 3.77 | 3.93 | 3.93 | qfq | 10,067,500 | 39,400,413 | 1.55% |
| 2024-07-24 | 3.97 | 4.03 | 3.87 | 3.87 | 3.87 | qfq | 10,889,780 | 42,793,654 | -1.78% |
| 2024-07-23 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 11,882,277 | 47,564,205 | -2.23% |
| 2024-07-22 | 4.15 | 4.27 | 3.96 | 4.03 | 4.03 | qfq | 18,134,296 | 73,743,633 | 5.22% |
| 2024-07-19 | 3.75 | 3.87 | 3.74 | 3.83 | 3.83 | qfq | 6,051,043 | 23,106,174 | 1.06% |
| 2024-07-18 | 3.86 | 3.86 | 3.68 | 3.79 | 3.79 | qfq | 10,134,500 | 37,958,717 | -2.57% |
| 2024-07-17 | 4.00 | 4.02 | 3.87 | 3.89 | 3.89 | qfq | 7,330,300 | 28,710,305 | -3.47% |
| 2024-07-16 | 4.04 | 4.06 | 3.95 | 4.03 | 4.03 | qfq | 4,987,400 | 19,985,372 | 0.00% |
| 2024-07-15 | 4.18 | 4.19 | 4.01 | 4.03 | 4.03 | qfq | 4,967,700 | 20,157,758 | -3.13% |
| 2024-07-12 | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 5,570,000 | 23,229,387 | -0.72% |
| 2024-07-11 | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | qfq | 8,982,900 | 37,185,718 | 5.28% |
| 2024-07-10 | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | qfq | 5,940,400 | 23,784,548 | -1.97% |
| 2024-07-09 | 3.91 | 4.09 | 3.82 | 4.06 | 4.06 | qfq | 8,543,160 | 33,878,492 | 2.78% |
| 2024-07-08 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | qfq | 6,540,200 | 26,075,200 | -3.42% |
| 2024-07-05 | 4.02 | 4.12 | 3.94 | 4.09 | 4.09 | qfq | 5,675,063 | 22,897,194 | 1.24% |
| 2024-07-04 | 4.16 | 4.20 | 4.02 | 4.04 | 4.04 | qfq | 7,180,100 | 29,454,478 | -3.35% |
| 2024-07-03 | 4.16 | 4.24 | 4.12 | 4.18 | 4.18 | qfq | 6,494,200 | 27,127,050 | 0.24% |
| 2024-07-02 | 4.06 | 4.20 | 4.05 | 4.17 | 4.17 | qfq | 7,853,403 | 32,649,326 | 2.21% |
| 2024-07-01 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | qfq | 8,319,400 | 33,809,104 | -2.16% |
| 2024-06-28 | 4.07 | 4.25 | 4.03 | 4.17 | 4.17 | qfq | 9,304,400 | 38,915,769 | 2.21% |
| 2024-06-27 | 4.16 | 4.22 | 4.07 | 4.08 | 4.08 | qfq | 8,135,980 | 33,773,342 | -1.69% |
| 2024-06-26 | 3.91 | 4.17 | 3.81 | 4.15 | 4.15 | qfq | 10,210,005 | 40,678,848 | 5.06% |
| 2024-06-25 | 3.98 | 4.08 | 3.90 | 3.95 | 3.95 | qfq | 6,759,700 | 26,794,125 | -1.00% |
| 2024-06-24 | 4.15 | 4.21 | 3.96 | 3.99 | 3.99 | qfq | 9,069,080 | 36,613,391 | -5.23% |
| 2024-06-21 | 4.21 | 4.25 | 4.12 | 4.21 | 4.21 | qfq | 6,668,200 | 28,012,770 | -0.47% |
| 2024-06-20 | 4.32 | 4.39 | 4.22 | 4.23 | 4.23 | qfq | 7,160,400 | 30,697,592 | -2.76% |
| 2024-06-19 | 4.35 | 4.42 | 4.25 | 4.35 | 4.35 | qfq | 6,592,200 | 28,719,791 | 0.69% |
| 2024-06-18 | 4.18 | 4.34 | 4.14 | 4.32 | 4.32 | qfq | 7,546,600 | 32,249,327 | 3.60% |
| 2024-06-17 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 5,919,920 | 24,754,272 | -0.48% |
| 2024-06-14 | 4.20 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 6,410,899 | 26,825,798 | -0.48% |
| 2024-06-13 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | qfq | 8,113,502 | 34,108,967 | 0.72% |
| 2024-06-12 | 4.10 | 4.19 | 4.05 | 4.18 | 4.18 | qfq | 8,302,600 | 34,485,427 | 2.45% |
| 2024-06-11 | 4.13 | 4.16 | 3.88 | 4.08 | 4.08 | qfq | 10,612,900 | 42,379,435 | 0.00% |
| 2024-06-07 | 3.96 | 4.09 | 3.92 | 4.08 | 4.08 | qfq | 15,116,100 | 60,879,165 | 6.25% |
| 2024-06-06 | 4.16 | 4.22 | 3.76 | 3.84 | 3.84 | qfq | 17,430,900 | 68,489,514 | -7.91% |
| 2024-06-05 | 4.20 | 4.32 | 4.15 | 4.17 | 4.17 | qfq | 8,951,000 | 37,790,781 | -2.57% |
| 2024-06-04 | 4.54 | 4.56 | 4.20 | 4.28 | 4.28 | qfq | 14,085,199 | 60,545,026 | -6.75% |
| 2024-06-03 | 4.74 | 4.80 | 4.55 | 4.59 | 4.59 | qfq | 8,692,505 | 40,484,127 | -3.57% |
| 2024-05-31 | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | qfq | 5,849,799 | 27,698,293 | 3.03% |
| 2024-05-30 | 4.61 | 4.66 | 4.56 | 4.62 | 4.62 | qfq | 4,690,000 | 21,652,362 | -0.65% |
| 2024-05-29 | 4.60 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 5,496,900 | 25,583,676 | 1.09% |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 5,005,000 | 23,089,827 | -1.08% |
| 2024-05-27 | 4.66 | 4.70 | 4.51 | 4.65 | 4.65 | qfq | 6,263,100 | 28,669,401 | -0.21% |
| 2024-05-24 | 4.68 | 4.74 | 4.63 | 4.66 | 4.66 | qfq | 5,685,200 | 26,631,679 | -0.64% |
| 2024-05-23 | 4.79 | 4.79 | 4.65 | 4.69 | 4.69 | qfq | 6,517,780 | 30,647,955 | -2.70% |
| 2024-05-22 | 4.77 | 4.84 | 4.72 | 4.82 | 4.82 | qfq | 7,271,200 | 34,774,232 | 0.63% |
| 2024-05-21 | 4.84 | 4.84 | 4.73 | 4.79 | 4.79 | qfq | 5,716,500 | 27,267,597 | -1.03% |
| 2024-05-20 | 4.89 | 4.90 | 4.80 | 4.84 | 4.84 | qfq | 6,755,200 | 32,724,369 | -0.41% |
| 2024-05-17 | 4.78 | 4.89 | 4.73 | 4.86 | 4.86 | qfq | 7,751,140 | 37,394,919 | 1.46% |
| 2024-05-16 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | qfq | 8,753,100 | 41,742,357 | 2.35% |
| 2024-05-15 | 4.73 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 6,072,000 | 28,612,116 | -0.43% |
| 2024-05-14 | 4.72 | 4.83 | 4.66 | 4.70 | 4.70 | qfq | 9,232,600 | 43,706,987 | 0.64% |
| 2024-05-13 | 4.81 | 4.81 | 4.63 | 4.67 | 4.67 | qfq | 6,023,300 | 28,279,926 | -3.71% |
| 2024-05-10 | 4.92 | 4.95 | 4.82 | 4.85 | 4.85 | qfq | 6,741,260 | 32,728,040 | -1.42% |
| 2024-05-09 | 4.83 | 4.97 | 4.80 | 4.92 | 4.92 | qfq | 6,588,702 | 32,370,102 | 2.29% |
| 2024-05-08 | 4.90 | 4.90 | 4.79 | 4.81 | 4.81 | qfq | 8,298,300 | 40,233,874 | -1.84% |
| 2024-05-07 | 4.86 | 4.94 | 4.81 | 4.90 | 4.90 | qfq | 8,745,059 | 42,784,820 | -0.61% |
| 2024-05-06 | 4.91 | 5.03 | 4.83 | 4.93 | 4.93 | qfq | 12,529,760 | 61,620,678 | 2.92% |
| 2024-04-30 | 4.73 | 4.81 | 4.70 | 4.79 | 4.79 | qfq | 8,356,600 | 39,727,302 | 0.84% |
| 2024-04-29 | 4.58 | 4.77 | 4.52 | 4.75 | 4.75 | qfq | 10,151,000 | 47,710,879 | 3.71% |
| 2024-04-26 | 4.47 | 4.61 | 4.41 | 4.58 | 4.58 | qfq | 10,713,555 | 48,544,749 | 2.23% |
| 2024-04-25 | 4.55 | 4.58 | 4.42 | 4.48 | 4.48 | qfq | 10,177,800 | 45,746,042 | -1.10% |
| 2024-04-24 | 4.40 | 4.59 | 4.32 | 4.53 | 4.53 | qfq | 9,582,900 | 42,840,094 | 4.14% |
| 2024-04-23 | 4.20 | 4.40 | 4.17 | 4.35 | 4.35 | qfq | 9,882,600 | 42,563,895 | 4.32% |
| 2024-04-22 | 4.28 | 4.28 | 4.04 | 4.17 | 4.17 | qfq | 8,513,900 | 35,500,393 | -1.65% |
| 2024-04-19 | 4.29 | 4.35 | 4.20 | 4.24 | 4.24 | qfq | 9,852,900 | 41,955,840 | -1.17% |
| 2024-04-18 | 4.34 | 4.40 | 4.15 | 4.29 | 4.29 | qfq | 11,217,340 | 48,215,260 | -1.38% |
| 2024-04-17 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | qfq | 14,120,800 | 59,710,682 | 11.83% |
| 2024-04-16 | 4.37 | 4.39 | 3.87 | 3.89 | 3.89 | qfq | 19,091,671 | 77,114,559 | -13.75% |
| 2024-04-15 | 4.98 | 5.00 | 4.41 | 4.51 | 4.51 | qfq | 16,174,716 | 74,645,970 | -8.52% |
| 2024-04-12 | 4.91 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 7,327,005 | 36,311,823 | 0.41% |
| 2024-04-11 | 4.90 | 5.03 | 4.89 | 4.91 | 4.91 | qfq | 6,241,580 | 30,934,190 | -0.20% |
| 2024-04-10 | 5.02 | 5.12 | 4.89 | 4.92 | 4.92 | qfq | 8,692,300 | 43,054,673 | -3.15% |
| 2024-04-09 | 4.97 | 5.08 | 4.94 | 5.08 | 5.08 | qfq | 7,425,780 | 37,369,159 | 2.63% |
| 2024-04-08 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | qfq | 7,750,064 | 38,801,878 | -2.75% |
| 2024-04-03 | 5.16 | 5.19 | 5.03 | 5.09 | 5.09 | qfq | 6,507,100 | 33,180,296 | -1.74% |
| 2024-04-02 | 5.12 | 5.24 | 5.12 | 5.18 | 5.18 | qfq | 8,422,993 | 43,671,956 | 0.00% |
| 2024-04-01 | 5.06 | 5.18 | 5.05 | 5.18 | 5.18 | qfq | 8,761,628 | 45,018,418 | 2.57% |
| 2024-03-29 | 4.96 | 5.05 | 4.90 | 5.05 | 5.05 | qfq | 9,048,900 | 45,126,860 | 1.81% |
| 2024-03-28 | 4.80 | 5.04 | 4.74 | 4.96 | 4.96 | qfq | 11,354,527 | 56,044,062 | 4.42% |
| 2024-03-27 | 4.97 | 4.98 | 4.74 | 4.75 | 4.75 | qfq | 9,829,303 | 47,708,252 | -4.43% |
| 2024-03-26 | 5.00 | 5.08 | 4.88 | 4.97 | 4.97 | qfq | 8,956,317 | 44,566,649 | -0.60% |
| 2024-03-25 | 5.22 | 5.25 | 5.00 | 5.00 | 5.00 | qfq | 10,878,771 | 55,624,484 | -4.58% |
| 2024-03-22 | 5.28 | 5.31 | 5.14 | 5.24 | 5.24 | qfq | 12,851,186 | 67,076,905 | -1.32% |
| 2024-03-21 | 5.30 | 5.35 | 5.22 | 5.31 | 5.31 | qfq | 10,325,103 | 54,694,585 | 0.38% |
| 2024-03-20 | 5.26 | 5.32 | 5.24 | 5.29 | 5.29 | qfq | 10,768,060 | 56,845,231 | 0.38% |
| 2024-03-19 | 5.23 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 13,690,900 | 72,152,521 | 0.76% |
| 2024-03-18 | 5.11 | 5.23 | 5.07 | 5.23 | 5.23 | qfq | 14,138,960 | 72,901,931 | 2.75% |
| 2024-03-15 | 4.97 | 5.10 | 4.92 | 5.09 | 5.09 | qfq | 11,417,374 | 57,488,471 | 2.41% |
| 2024-03-14 | 5.07 | 5.09 | 4.90 | 4.97 | 4.97 | qfq | 13,254,400 | 66,271,404 | -2.55% |
| 2024-03-13 | 4.97 | 5.15 | 4.97 | 5.10 | 5.10 | qfq | 19,464,000 | 98,708,668 | 1.80% |
| 2024-03-12 | 4.94 | 5.08 | 4.87 | 5.01 | 5.01 | qfq | 18,244,983 | 90,677,477 | 1.62% |
| 2024-03-11 | 4.90 | 4.94 | 4.81 | 4.93 | 4.93 | qfq | 16,146,759 | 78,712,511 | -0.40% |
| 2024-03-08 | 4.88 | 4.96 | 4.79 | 4.95 | 4.95 | qfq | 23,622,008 | 115,108,441 | -0.80% |
| 2024-03-07 | 5.44 | 5.57 | 4.86 | 4.99 | 4.99 | qfq | 37,832,459 | 194,677,677 | -3.29% |
| 2024-03-06 | 4.72 | 5.49 | 4.72 | 5.16 | 5.16 | qfq | 30,400,259 | 154,760,059 | 8.86% |
| 2024-03-05 | 4.89 | 4.91 | 4.70 | 4.74 | 4.74 | qfq | 11,140,900 | 53,568,912 | -3.85% |
| 2024-03-04 | 4.96 | 4.96 | 4.73 | 4.93 | 4.93 | qfq | 11,685,300 | 56,888,626 | 0.20% |
| 2024-03-01 | 4.80 | 4.95 | 4.75 | 4.92 | 4.92 | qfq | 12,814,600 | 62,422,567 | 2.29% |
| 2024-02-29 | 4.52 | 4.82 | 4.52 | 4.81 | 4.81 | qfq | 15,718,017 | 73,868,087 | 4.34% |
| 2024-02-28 | 5.10 | 5.32 | 4.55 | 4.61 | 4.61 | qfq | 22,609,051 | 111,069,005 | -9.43% |
| 2024-02-27 | 4.92 | 5.09 | 4.81 | 5.09 | 5.09 | qfq | 12,714,077 | 63,362,103 | 3.67% |
| 2024-02-26 | 4.71 | 5.06 | 4.71 | 4.91 | 4.91 | qfq | 15,531,236 | 75,894,376 | 3.81% |
| 2024-02-23 | 4.54 | 4.73 | 4.46 | 4.73 | 4.73 | qfq | 14,785,903 | 68,441,176 | 5.11% |
| 2024-02-22 | 4.28 | 4.51 | 4.28 | 4.50 | 4.50 | qfq | 13,353,800 | 58,788,212 | 5.39% |
| 2024-02-21 | 4.10 | 4.44 | 4.01 | 4.27 | 4.27 | qfq | 14,611,900 | 62,989,501 | 3.64% |
| 2024-02-20 | 4.03 | 4.12 | 3.91 | 4.12 | 4.12 | qfq | 12,173,500 | 49,304,738 | 2.23% |
| 2024-02-19 | 3.88 | 4.14 | 3.84 | 4.03 | 4.03 | qfq | 24,292,800 | 97,271,841 | 7.47% |
| 2024-02-08 | 3.36 | 3.78 | 3.23 | 3.75 | 3.75 | qfq | 26,801,080 | 93,004,210 | 13.64% |
| 2024-02-07 | 3.69 | 3.73 | 3.22 | 3.30 | 3.30 | qfq | 27,250,380 | 93,519,898 | -11.29% |
| 2024-02-06 | 3.69 | 3.92 | 3.40 | 3.72 | 3.72 | qfq | 24,247,283 | 86,636,612 | -1.06% |
| 2024-02-05 | 4.36 | 4.39 | 3.64 | 3.76 | 3.76 | qfq | 23,097,740 | 89,107,669 | -14.35% |
| 2024-02-02 | 4.85 | 4.89 | 4.23 | 4.39 | 4.39 | qfq | 14,092,019 | 63,828,359 | -7.97% |
| 2024-02-01 | 4.92 | 4.96 | 4.60 | 4.77 | 4.77 | qfq | 12,111,300 | 57,454,832 | -3.25% |
| 2024-01-31 | 5.27 | 5.28 | 4.90 | 4.93 | 4.93 | qfq | 10,177,659 | 51,454,761 | -5.74% |
| 2024-01-30 | 5.46 | 5.46 | 5.22 | 5.23 | 5.23 | qfq | 6,786,600 | 36,197,930 | -3.33% |
| 2024-01-29 | 5.69 | 5.76 | 5.36 | 5.41 | 5.41 | qfq | 8,687,901 | 47,692,893 | -4.42% |
| 2024-01-26 | 5.68 | 5.78 | 5.61 | 5.66 | 5.66 | qfq | 7,163,600 | 40,821,747 | 0.53% |
| 2024-01-25 | 5.43 | 5.64 | 5.40 | 5.63 | 5.63 | qfq | 8,507,560 | 47,203,674 | 3.87% |
| 2024-01-24 | 5.35 | 5.52 | 5.21 | 5.42 | 5.42 | qfq | 10,835,700 | 58,102,315 | 0.74% |
| 2024-01-23 | 5.47 | 5.54 | 5.31 | 5.38 | 5.38 | qfq | 9,738,400 | 52,318,507 | -1.82% |
| 2024-01-22 | 5.87 | 5.87 | 5.42 | 5.48 | 5.48 | qfq | 8,412,600 | 47,590,009 | -5.84% |
| 2024-01-19 | 5.88 | 5.95 | 5.80 | 5.82 | 5.82 | qfq | 6,133,700 | 35,906,915 | -1.36% |
| 2024-01-18 | 5.99 | 6.05 | 5.75 | 5.90 | 5.90 | qfq | 8,801,143 | 51,656,431 | -1.17% |
| 2024-01-17 | 6.12 | 6.17 | 5.97 | 5.97 | 5.97 | qfq | 5,206,700 | 31,545,717 | -2.61% |
| 2024-01-16 | 6.17 | 6.25 | 6.02 | 6.13 | 6.13 | qfq | 6,286,700 | 38,408,848 | -0.97% |
| 2024-01-15 | 6.15 | 6.25 | 6.02 | 6.19 | 6.19 | qfq | 8,677,101 | 53,515,166 | 1.31% |
| 2024-01-12 | 6.20 | 6.26 | 6.10 | 6.11 | 6.11 | qfq | 6,646,100 | 41,045,039 | -1.45% |
| 2024-01-11 | 6.11 | 6.22 | 6.05 | 6.20 | 6.20 | qfq | 6,960,800 | 42,935,201 | 1.97% |
| 2024-01-10 | 6.19 | 6.21 | 6.00 | 6.08 | 6.08 | qfq | 6,547,300 | 40,028,034 | -1.62% |
| 2024-01-09 | 6.18 | 6.31 | 6.12 | 6.18 | 6.18 | qfq | 5,539,600 | 34,411,650 | 0.16% |
| 2024-01-08 | 6.29 | 6.32 | 6.16 | 6.17 | 6.17 | qfq | 6,908,500 | 43,044,394 | -1.59% |
| 2024-01-05 | 6.45 | 6.47 | 6.23 | 6.27 | 6.27 | qfq | 5,446,000 | 34,525,205 | -2.49% |
| 2024-01-04 | 6.45 | 6.48 | 6.35 | 6.43 | 6.43 | qfq | 5,147,500 | 32,978,478 | -0.46% |
| 2024-01-03 | 6.53 | 6.54 | 6.39 | 6.46 | 6.46 | qfq | 6,815,000 | 43,976,691 | -0.62% |
| 2024-01-02 | 6.47 | 6.53 | 6.44 | 6.50 | 6.50 | qfq | 6,150,300 | 39,939,018 | 0.46% |
| 2023-12-29 | 6.30 | 6.49 | 6.29 | 6.47 | 6.47 | qfq | 7,510,460 | 48,309,592 | 2.37% |
| 2023-12-28 | 6.28 | 6.37 | 6.15 | 6.32 | 6.32 | qfq | 6,900,660 | 43,413,514 | 0.80% |
| 2023-12-27 | 6.19 | 6.30 | 6.11 | 6.27 | 6.27 | qfq | 6,563,700 | 40,816,660 | 1.95% |
| 2023-12-26 | 6.29 | 6.31 | 6.12 | 6.15 | 6.15 | qfq | 6,443,000 | 39,774,902 | -2.38% |
| 2023-12-25 | 6.30 | 6.37 | 6.23 | 6.30 | 6.30 | qfq | 5,297,703 | 33,344,109 | 0.48% |
| 2023-12-22 | 6.44 | 6.44 | 6.23 | 6.27 | 6.27 | qfq | 6,298,800 | 39,794,290 | -2.03% |
| 2023-12-21 | 6.42 | 6.46 | 6.27 | 6.40 | 6.40 | qfq | 8,228,500 | 52,245,239 | 0.00% |
| 2023-12-20 | 6.47 | 6.51 | 6.38 | 6.40 | 6.40 | qfq | 5,890,200 | 38,011,802 | -0.47% |
| 2023-12-19 | 6.36 | 6.47 | 6.31 | 6.43 | 6.43 | qfq | 6,244,200 | 40,009,645 | 1.10% |
| 2023-12-18 | 6.47 | 6.47 | 6.33 | 6.36 | 6.36 | qfq | 6,731,300 | 42,944,814 | -1.24% |
| 2023-12-15 | 6.46 | 6.54 | 6.37 | 6.44 | 6.44 | qfq | 6,011,100 | 38,678,929 | -0.62% |
| 2023-12-14 | 6.51 | 6.59 | 6.46 | 6.48 | 6.48 | qfq | 7,407,780 | 48,324,811 | -0.31% |
| 2023-12-13 | 6.54 | 6.59 | 6.41 | 6.50 | 6.50 | qfq | 7,396,900 | 48,097,850 | -0.46% |
| 2023-12-12 | 6.48 | 6.55 | 6.43 | 6.53 | 6.53 | qfq | 7,460,000 | 48,359,308 | 1.08% |
| 2023-12-11 | 6.36 | 6.52 | 6.35 | 6.46 | 6.46 | qfq | 8,366,105 | 53,944,571 | 1.10% |
| 2023-12-08 | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | qfq | 8,403,300 | 54,054,086 | -1.69% |
| 2023-12-07 | 6.46 | 6.58 | 6.46 | 6.50 | 6.50 | qfq | 5,538,200 | 36,148,204 | 0.15% |
| 2023-12-06 | 6.47 | 6.58 | 6.46 | 6.49 | 6.49 | qfq | 6,770,000 | 44,058,107 | -0.61% |
| 2023-12-05 | 6.70 | 6.70 | 6.50 | 6.53 | 6.53 | qfq | 10,039,900 | 65,948,871 | -2.54% |
| 2023-12-04 | 6.69 | 6.81 | 6.68 | 6.70 | 6.70 | qfq | 8,532,300 | 57,353,323 | 0.60% |
| 2023-12-01 | 6.55 | 6.71 | 6.51 | 6.66 | 6.66 | qfq | 10,458,928 | 69,350,872 | 1.22% |
| 2023-11-30 | 6.74 | 6.77 | 6.48 | 6.58 | 6.58 | qfq | 13,147,980 | 86,657,053 | -2.95% |
| 2023-11-29 | 6.72 | 6.84 | 6.72 | 6.78 | 6.78 | qfq | 11,322,980 | 76,773,867 | 0.74% |
| 2023-11-28 | 6.62 | 6.80 | 6.62 | 6.73 | 6.73 | qfq | 12,620,932 | 85,060,315 | 1.51% |
| 2023-11-27 | 6.55 | 6.70 | 6.55 | 6.63 | 6.63 | qfq | 10,236,800 | 67,861,374 | 0.91% |
| 2023-11-24 | 6.74 | 6.77 | 6.54 | 6.57 | 6.57 | qfq | 13,559,800 | 89,723,887 | -2.67% |
| 2023-11-23 | 6.68 | 6.79 | 6.65 | 6.75 | 6.75 | qfq | 9,547,428 | 64,232,292 | 0.45% |
| 2023-11-22 | 6.76 | 6.83 | 6.70 | 6.72 | 6.72 | qfq | 12,736,500 | 85,928,837 | -1.32% |
| 2023-11-21 | 6.86 | 6.94 | 6.77 | 6.81 | 6.81 | qfq | 14,431,700 | 98,772,106 | -0.87% |
| 2023-11-20 | 6.81 | 6.90 | 6.76 | 6.87 | 6.87 | qfq | 13,577,900 | 93,016,961 | 0.59% |
| 2023-11-17 | 6.80 | 6.90 | 6.79 | 6.83 | 6.83 | qfq | 14,531,700 | 99,514,113 | -0.29% |
| 2023-11-16 | 6.79 | 7.00 | 6.75 | 6.85 | 6.85 | qfq | 20,418,076 | 140,952,402 | 0.59% |
| 2023-11-15 | 6.78 | 6.86 | 6.73 | 6.81 | 6.81 | qfq | 14,848,640 | 100,964,470 | 0.59% |
| 2023-11-14 | 6.75 | 6.83 | 6.67 | 6.77 | 6.77 | qfq | 16,530,680 | 111,588,799 | 0.00% |
| 2023-11-13 | 6.66 | 6.97 | 6.63 | 6.77 | 6.77 | qfq | 24,399,440 | 164,656,636 | 2.27% |
| 2023-11-10 | 6.60 | 6.73 | 6.56 | 6.62 | 6.62 | qfq | 18,361,916 | 121,886,499 | -0.75% |
| 2023-11-09 | 6.80 | 6.87 | 6.63 | 6.67 | 6.67 | qfq | 31,972,720 | 214,401,157 | -3.05% |
| 2023-11-08 | 7.12 | 7.14 | 6.82 | 6.88 | 6.88 | qfq | 46,208,281 | 319,792,171 | -5.10% |
| 2023-11-07 | 6.91 | 7.33 | 6.86 | 7.25 | 7.25 | qfq | 59,010,027 | 418,979,599 | 2.98% |
| 2023-11-06 | 6.82 | 7.14 | 6.71 | 7.04 | 7.04 | qfq | 53,386,486 | 371,440,360 | 3.68% |
| 2023-11-03 | 6.69 | 7.18 | 6.65 | 6.79 | 6.79 | qfq | 55,052,886 | 378,346,569 | 0.89% |
| 2023-11-02 | 6.87 | 7.45 | 6.71 | 6.73 | 6.73 | qfq | 71,834,969 | 503,324,662 | -3.17% |
| 2023-11-01 | 6.23 | 7.25 | 6.19 | 6.95 | 6.95 | qfq | 56,992,303 | 389,105,291 | 11.56% |
| 2023-10-31 | 6.20 | 6.27 | 6.13 | 6.23 | 6.23 | qfq | 10,431,822 | 64,792,599 | -0.80% |
| 2023-10-30 | 6.20 | 6.30 | 6.18 | 6.28 | 6.28 | qfq | 11,495,400 | 71,808,216 | 1.29% |
| 2023-10-27 | 6.17 | 6.20 | 6.08 | 6.20 | 6.20 | qfq | 11,161,300 | 68,728,532 | 0.81% |
| 2023-10-26 | 6.19 | 6.22 | 6.05 | 6.15 | 6.15 | qfq | 12,599,400 | 77,135,738 | -0.49% |
| 2023-10-25 | 6.00 | 6.32 | 5.88 | 6.18 | 6.18 | qfq | 24,415,300 | 150,246,832 | 7.11% |
| 2023-10-24 | 5.70 | 5.80 | 5.59 | 5.77 | 5.77 | qfq | 7,520,400 | 43,107,550 | 1.41% |
| 2023-10-23 | 5.81 | 5.83 | 5.65 | 5.69 | 5.69 | qfq | 8,487,883 | 48,601,092 | -1.56% |
| 2023-10-20 | 5.87 | 5.95 | 5.74 | 5.78 | 5.78 | qfq | 8,427,765 | 49,209,534 | -1.53% |
| 2023-10-19 | 5.82 | 6.03 | 5.78 | 5.87 | 5.87 | qfq | 9,114,800 | 54,114,885 | 0.51% |
| 2023-10-18 | 5.98 | 5.99 | 5.82 | 5.84 | 5.84 | qfq | 7,624,441 | 44,677,568 | -2.01% |
| 2023-10-17 | 6.02 | 6.04 | 5.91 | 5.96 | 5.96 | qfq | 9,380,540 | 55,982,520 | -1.00% |
| 2023-10-16 | 6.10 | 6.14 | 5.97 | 6.02 | 6.02 | qfq | 10,467,736 | 63,030,162 | -1.79% |
| 2023-10-13 | 6.07 | 6.17 | 6.00 | 6.13 | 6.13 | qfq | 14,270,253 | 87,043,439 | 0.00% |
| 2023-10-12 | 6.18 | 6.23 | 6.06 | 6.13 | 6.13 | qfq | 18,734,938 | 114,683,841 | -2.08% |
| 2023-10-11 | 6.04 | 6.35 | 5.96 | 6.26 | 6.26 | qfq | 27,564,924 | 171,402,750 | 2.79% |
| 2023-10-10 | 5.88 | 6.23 | 5.85 | 6.09 | 6.09 | qfq | 22,605,300 | 138,143,204 | 3.92% |
| 2023-10-09 | 5.80 | 5.89 | 5.76 | 5.86 | 5.86 | qfq | 9,565,560 | 55,890,550 | 1.03% |
| 2023-09-28 | 5.64 | 5.82 | 5.64 | 5.80 | 5.80 | qfq | 8,016,060 | 46,241,111 | 2.84% |
| 2023-09-27 | 5.69 | 5.75 | 5.63 | 5.64 | 5.64 | qfq | 4,656,000 | 26,392,896 | -0.70% |
| 2023-09-26 | 5.78 | 5.78 | 5.66 | 5.68 | 5.68 | qfq | 4,892,600 | 27,894,314 | -1.56% |
| 2023-09-25 | 5.80 | 5.83 | 5.74 | 5.77 | 5.77 | qfq | 5,795,600 | 33,451,474 | -1.20% |
| 2023-09-22 | 5.63 | 5.88 | 5.59 | 5.84 | 5.84 | qfq | 9,003,800 | 51,978,627 | 3.55% |
| 2023-09-21 | 5.60 | 5.69 | 5.59 | 5.64 | 5.64 | qfq | 5,534,280 | 31,231,404 | 0.53% |
| 2023-09-20 | 5.64 | 5.74 | 5.60 | 5.61 | 5.61 | qfq | 4,460,680 | 25,207,768 | -0.88% |
| 2023-09-19 | 5.70 | 5.77 | 5.62 | 5.66 | 5.66 | qfq | 4,621,120 | 26,137,998 | -1.39% |
| 2023-09-18 | 5.73 | 5.80 | 5.61 | 5.74 | 5.74 | qfq | 6,639,780 | 37,990,305 | 1.06% |
| 2023-09-15 | 5.69 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 5,205,380 | 29,459,884 | 0.53% |
| 2023-09-14 | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | qfq | 4,823,900 | 27,249,577 | -0.35% |
| 2023-09-13 | 5.72 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 5,175,580 | 29,265,477 | -1.56% |
| 2023-09-12 | 5.72 | 5.77 | 5.64 | 5.76 | 5.76 | qfq | 6,346,800 | 36,213,694 | 0.70% |
| 2023-09-11 | 5.73 | 5.75 | 5.66 | 5.72 | 5.72 | qfq | 6,501,000 | 37,130,773 | -0.17% |
| 2023-09-08 | 5.72 | 5.78 | 5.70 | 5.73 | 5.73 | qfq | 6,490,100 | 37,194,167 | 0.35% |
| 2023-09-07 | 5.76 | 5.82 | 5.69 | 5.71 | 5.71 | qfq | 6,872,900 | 39,537,086 | -1.21% |
| 2023-09-06 | 5.67 | 5.80 | 5.64 | 5.78 | 5.78 | qfq | 10,316,100 | 59,325,441 | 2.12% |
| 2023-09-05 | 5.66 | 5.70 | 5.61 | 5.66 | 5.66 | qfq | 6,047,600 | 34,210,392 | -0.18% |
| 2023-09-04 | 5.69 | 5.72 | 5.59 | 5.67 | 5.67 | qfq | 6,033,400 | 34,034,105 | 0.71% |
| 2023-09-01 | 5.69 | 5.71 | 5.59 | 5.63 | 5.63 | qfq | 8,127,100 | 45,833,061 | -0.35% |
| 2023-08-31 | 5.60 | 5.68 | 5.54 | 5.65 | 5.65 | qfq | 9,322,857 | 52,476,508 | 0.71% |
| 2023-08-30 | 5.40 | 5.63 | 5.35 | 5.61 | 5.61 | qfq | 15,302,420 | 84,955,416 | 4.47% |
| 2023-08-29 | 5.19 | 5.38 | 5.15 | 5.37 | 5.37 | qfq | 9,230,400 | 49,088,138 | 3.07% |
| 2023-08-28 | 5.28 | 5.35 | 5.19 | 5.21 | 5.21 | qfq | 14,271,460 | 75,258,201 | 3.78% |
| 2023-08-25 | 5.14 | 5.15 | 4.96 | 5.02 | 5.02 | qfq | 6,010,560 | 30,330,113 | -2.71% |
| 2023-08-24 | 5.15 | 5.23 | 5.08 | 5.16 | 5.16 | qfq | 3,631,290 | 18,754,458 | 0.78% |
| 2023-08-23 | 5.21 | 5.22 | 5.11 | 5.12 | 5.12 | qfq | 3,136,900 | 16,161,499 | -1.73% |
| 2023-08-22 | 5.19 | 5.25 | 5.06 | 5.21 | 5.21 | qfq | 4,601,036 | 23,752,104 | 0.39% |
| 2023-08-21 | 5.23 | 5.29 | 5.16 | 5.19 | 5.19 | qfq | 3,462,274 | 18,105,062 | 0.19% |
| 2023-08-18 | 5.20 | 5.31 | 5.18 | 5.18 | 5.18 | qfq | 5,303,100 | 27,809,918 | -0.96% |
| 2023-08-17 | 5.10 | 5.23 | 5.07 | 5.23 | 5.23 | qfq | 5,731,100 | 29,607,178 | 1.75% |
| 2023-08-16 | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 4,486,700 | 23,207,513 | -0.96% |
| 2023-08-15 | 5.29 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 5,972,000 | 31,109,356 | -2.08% |
| 2023-08-14 | 5.25 | 5.31 | 5.20 | 5.30 | 5.30 | qfq | 6,354,460 | 33,394,879 | 0.38% |
| 2023-08-11 | 5.35 | 5.39 | 5.27 | 5.28 | 5.28 | qfq | 7,231,620 | 38,427,948 | -1.68% |
| 2023-08-10 | 5.49 | 5.50 | 5.34 | 5.37 | 5.37 | qfq | 10,445,300 | 56,338,443 | -2.36% |
| 2023-08-09 | 5.63 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 8,224,220 | 45,702,899 | -2.65% |
| 2023-08-08 | 5.75 | 5.79 | 5.62 | 5.65 | 5.65 | qfq | 9,889,900 | 56,214,172 | -1.91% |
| 2023-08-07 | 5.77 | 5.80 | 5.72 | 5.76 | 5.76 | qfq | 12,039,400 | 69,279,148 | -0.52% |
| 2023-08-04 | 5.75 | 5.85 | 5.69 | 5.79 | 5.79 | qfq | 20,875,608 | 120,203,429 | -0.34% |
| 2023-08-03 | 5.64 | 5.91 | 5.62 | 5.81 | 5.81 | qfq | 18,914,634 | 109,288,731 | 2.11% |
| 2023-08-02 | 5.60 | 5.70 | 5.58 | 5.69 | 5.69 | qfq | 6,444,426 | 36,432,803 | 1.43% |
| 2023-08-01 | 5.57 | 5.66 | 5.53 | 5.61 | 5.61 | qfq | 5,668,860 | 31,723,146 | 0.36% |
| 2023-07-31 | 5.54 | 5.61 | 5.47 | 5.59 | 5.59 | qfq | 6,041,600 | 33,620,370 | 0.90% |
| 2023-07-28 | 5.55 | 5.57 | 5.42 | 5.54 | 5.54 | qfq | 5,172,480 | 28,475,276 | 0.73% |
| 2023-07-27 | 5.56 | 5.64 | 5.49 | 5.50 | 5.50 | qfq | 5,522,000 | 30,651,582 | -1.43% |
| 2023-07-26 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 5,007,691 | 28,008,355 | -0.18% |
| 2023-07-25 | 5.51 | 5.62 | 5.49 | 5.59 | 5.59 | qfq | 4,575,180 | 25,520,741 | 1.45% |
| 2023-07-24 | 5.52 | 5.61 | 5.44 | 5.51 | 5.51 | qfq | 4,594,522 | 25,387,614 | 0.36% |
| 2023-07-21 | 5.57 | 5.63 | 5.45 | 5.49 | 5.49 | qfq | 4,317,025 | 23,884,484 | -1.08% |
| 2023-07-20 | 5.69 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 5,786,060 | 32,429,876 | -1.94% |
| 2023-07-19 | 5.72 | 5.72 | 5.63 | 5.66 | 5.66 | qfq | 3,581,600 | 20,274,482 | -0.53% |
| 2023-07-18 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | qfq | 4,671,800 | 26,638,895 | -0.35% |