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
温州宏丰300283.SZ
最近收盘价14.592026-07-17
最近交易日2026-07-17
成交量（股）34,869,702
成交额（元）527,916,648
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.02 | — | — | — | 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 | 15.70 | 15.86 | 14.45 | 14.59 | 14.59 | qfq | 34,869,702 | 527,916,648 | -6.89% |
| 2026-07-16 | 16.27 | 16.80 | 15.53 | 15.67 | 15.67 | qfq | 31,665,150 | 510,518,611 | -5.15% |
| 2026-07-15 | 17.28 | 17.65 | 16.38 | 16.52 | 16.52 | qfq | 33,819,186 | 571,823,204 | -3.90% |
| 2026-07-14 | 15.66 | 17.89 | 15.30 | 17.19 | 17.19 | qfq | 45,146,345 | 747,834,503 | 9.91% |
| 2026-07-13 | 16.78 | 17.11 | 15.54 | 15.64 | 15.64 | qfq | 46,061,250 | 747,194,968 | -9.07% |
| 2026-07-10 | 18.00 | 18.77 | 17.20 | 17.20 | 17.20 | qfq | 46,495,840 | 835,741,695 | -4.44% |
| 2026-07-09 | 17.80 | 18.11 | 16.73 | 18.00 | 18.00 | qfq | 39,212,211 | 687,766,326 | 2.56% |
| 2026-07-08 | 18.20 | 18.40 | 17.16 | 17.55 | 17.55 | qfq | 37,233,360 | 656,735,936 | -3.52% |
| 2026-07-07 | 18.91 | 19.30 | 17.87 | 18.19 | 18.19 | qfq | 46,509,586 | 859,111,409 | -5.21% |
| 2026-07-06 | 21.51 | 21.60 | 19.01 | 19.19 | 19.19 | qfq | 54,976,834 | 1,090,695,452 | -8.27% |
| 2026-07-03 | 21.00 | 21.78 | 19.82 | 20.92 | 20.92 | qfq | 62,754,883 | 1,308,234,850 | -2.06% |
| 2026-07-02 | 19.54 | 22.46 | 19.41 | 21.36 | 21.36 | qfq | 76,371,938 | 1,616,649,649 | 3.84% |
| 2026-07-01 | 21.31 | 21.68 | 20.15 | 20.57 | 20.57 | qfq | 63,267,487 | 1,324,705,189 | 0.10% |
| 2026-06-30 | 19.66 | 20.78 | 19.25 | 20.55 | 20.55 | qfq | 59,472,913 | 1,195,727,361 | 3.63% |
| 2026-06-29 | 20.69 | 21.11 | 19.11 | 19.83 | 19.83 | qfq | 65,780,831 | 1,318,902,648 | -5.07% |
| 2026-06-26 | 22.49 | 22.95 | 20.66 | 20.89 | 20.89 | qfq | 71,019,051 | 1,516,819,255 | -6.95% |
| 2026-06-25 | 23.30 | 24.27 | 21.88 | 22.45 | 22.45 | qfq | 88,356,901 | 2,027,781,577 | -3.11% |
| 2026-06-24 | 23.60 | 23.98 | 22.60 | 23.17 | 23.17 | qfq | 74,154,351 | 1,723,992,965 | -1.24% |
| 2026-06-23 | 25.91 | 26.50 | 23.20 | 23.46 | 23.46 | qfq | 94,848,833 | 2,283,226,914 | -8.11% |
| 2026-06-22 | 23.11 | 25.98 | 23.00 | 25.53 | 25.53 | qfq | 99,503,486 | 2,494,095,047 | 14.74% |
| 2026-06-18 | 21.70 | 22.50 | 20.61 | 22.25 | 22.25 | qfq | 109,157,789 | 2,354,317,081 | 0.45% |
| 2026-06-17 | 18.01 | 22.15 | 17.93 | 22.15 | 22.15 | qfq | 115,088,546 | 2,311,039,940 | 19.99% |
| 2026-06-16 | 17.82 | 18.77 | 17.45 | 18.46 | 18.46 | qfq | 77,237,256 | 1,399,377,211 | 3.71% |
| 2026-06-15 | 16.74 | 18.10 | 16.70 | 17.80 | 17.80 | qfq | 85,319,925 | 1,495,371,636 | 8.01% |
| 2026-06-12 | 17.51 | 18.35 | 16.38 | 16.48 | 16.48 | qfq | 100,014,281 | 1,727,048,431 | -3.96% |
| 2026-06-11 | 20.00 | 20.95 | 16.64 | 17.16 | 17.16 | qfq | 122,397,049 | 2,275,485,186 | -15.18% |
| 2026-06-10 | 18.20 | 21.09 | 17.38 | 20.23 | 20.23 | qfq | 113,719,204 | 2,154,481,076 | 9.06% |
| 2026-06-09 | 17.95 | 18.86 | 17.59 | 18.55 | 18.54 | qfq | 91,633,568 | 1,675,741,523 | 5.22% |
| 2026-06-08 | 16.58 | 18.38 | 16.48 | 17.63 | 17.62 | qfq | 75,942,980 | 1,342,706,856 | 0.69% |
| 2026-06-05 | 17.51 | 18.35 | 16.58 | 17.51 | 17.50 | qfq | 70,880,285 | 1,243,592,440 | -0.17% |
| 2026-06-04 | 16.55 | 17.80 | 16.47 | 17.54 | 17.53 | qfq | 67,556,808 | 1,172,023,393 | 1.62% |
| 2026-06-03 | 16.51 | 17.96 | 16.40 | 17.26 | 17.25 | qfq | 82,810,184 | 1,420,817,058 | 3.04% |
| 2026-06-02 | 16.13 | 16.96 | 15.31 | 16.75 | 16.74 | qfq | 63,984,941 | 1,042,548,006 | 3.78% |
| 2026-06-01 | 17.01 | 17.66 | 15.99 | 16.14 | 16.13 | qfq | 69,691,063 | 1,157,646,392 | -4.89% |
| 2026-05-29 | 17.06 | 17.89 | 16.67 | 16.97 | 16.96 | qfq | 69,128,798 | 1,192,330,950 | -2.53% |
| 2026-05-28 | 16.90 | 17.80 | 16.39 | 17.41 | 17.40 | qfq | 75,295,723 | 1,290,881,259 | 1.93% |
| 2026-05-27 | 17.01 | 17.44 | 16.65 | 17.08 | 17.07 | qfq | 62,994,773 | 1,074,490,787 | -3.50% |
| 2026-05-26 | 17.80 | 18.19 | 16.91 | 17.70 | 17.69 | qfq | 80,207,369 | 1,410,335,999 | -3.80% |
| 2026-05-25 | 19.19 | 19.90 | 17.81 | 18.40 | 18.39 | qfq | 81,925,942 | 1,528,522,005 | -0.65% |
| 2026-05-22 | 17.91 | 18.99 | 17.56 | 18.52 | 18.51 | qfq | 87,491,456 | 1,617,823,999 | 5.41% |
| 2026-05-21 | 18.51 | 18.86 | 17.50 | 17.57 | 17.56 | qfq | 70,996,434 | 1,288,063,877 | -5.08% |
| 2026-05-20 | 19.49 | 19.55 | 18.21 | 18.51 | 18.50 | qfq | 84,795,200 | 1,569,179,390 | -4.34% |
| 2026-05-19 | 16.90 | 20.20 | 16.73 | 19.35 | 19.33 | qfq | 121,588,086 | 2,241,954,737 | 12.11% |
| 2026-05-18 | 15.83 | 17.73 | 15.83 | 17.26 | 17.25 | qfq | 100,618,131 | 1,708,447,223 | 9.45% |
| 2026-05-15 | 16.00 | 16.45 | 15.56 | 15.77 | 15.76 | qfq | 76,682,025 | 1,226,517,511 | -1.44% |
| 2026-05-14 | 17.03 | 17.03 | 15.89 | 16.00 | 15.99 | qfq | 92,393,425 | 1,499,012,816 | -6.98% |
| 2026-05-13 | 16.96 | 17.68 | 16.35 | 17.20 | 17.19 | qfq | 119,974,309 | 2,019,688,628 | -0.86% |
| 2026-05-12 | 16.10 | 18.44 | 16.07 | 17.35 | 17.34 | qfq | 138,075,333 | 2,394,519,797 | 9.26% |
| 2026-05-11 | 17.51 | 17.99 | 15.78 | 15.88 | 15.87 | qfq | 140,204,080 | 2,282,754,860 | -6.48% |
| 2026-05-08 | 14.09 | 16.98 | 13.96 | 16.98 | 16.97 | qfq | 108,435,193 | 1,681,326,531 | 20.00% |
| 2026-05-07 | 12.78 | 14.97 | 12.70 | 14.15 | 14.14 | qfq | 117,275,859 | 1,638,608,509 | 7.12% |
| 2026-05-06 | 12.70 | 13.25 | 12.30 | 13.21 | 13.20 | qfq | 104,539,744 | 1,326,452,674 | 6.10% |
| 2026-04-30 | 12.20 | 13.00 | 11.85 | 12.45 | 12.44 | qfq | 103,778,349 | 1,284,746,121 | 2.38% |
| 2026-04-29 | 11.35 | 12.48 | 11.35 | 12.16 | 12.15 | qfq | 102,832,814 | 1,237,360,792 | 3.58% |
| 2026-04-28 | 11.30 | 11.93 | 11.10 | 11.74 | 11.73 | qfq | 93,736,922 | 1,081,205,670 | 2.80% |
| 2026-04-27 | 11.28 | 11.49 | 10.70 | 11.42 | 11.41 | qfq | 116,760,247 | 1,304,078,197 | -2.81% |
| 2026-04-24 | 10.43 | 11.75 | 10.22 | 11.75 | 11.74 | qfq | 74,913,776 | 827,181,788 | 20.02% |
| 2026-04-23 | 9.96 | 10.10 | 9.70 | 9.79 | 9.78 | qfq | 27,080,014 | 266,197,913 | -1.71% |
| 2026-04-22 | 10.04 | 10.15 | 9.87 | 9.96 | 9.95 | qfq | 32,554,028 | 324,351,194 | -0.90% |
| 2026-04-21 | 9.77 | 10.15 | 9.68 | 10.05 | 10.04 | qfq | 38,838,007 | 387,575,337 | 2.97% |
| 2026-04-20 | 9.60 | 9.83 | 9.56 | 9.76 | 9.75 | qfq | 32,601,050 | 316,588,115 | 0.93% |
| 2026-04-17 | 9.20 | 9.82 | 9.10 | 9.67 | 9.66 | qfq | 39,653,134 | 377,845,205 | 4.43% |
| 2026-04-16 | 9.13 | 9.29 | 8.94 | 9.26 | 9.25 | qfq | 32,336,022 | 295,507,658 | 1.54% |
| 2026-04-15 | 9.19 | 9.50 | 9.07 | 9.12 | 9.11 | qfq | 52,781,175 | 488,424,599 | -0.44% |
| 2026-04-14 | 8.91 | 9.70 | 8.88 | 9.16 | 9.15 | qfq | 76,103,152 | 709,470,934 | 4.93% |
| 2026-04-13 | 8.32 | 8.78 | 8.29 | 8.73 | 8.72 | qfq | 40,049,331 | 346,465,533 | 5.05% |
| 2026-04-10 | 8.05 | 8.46 | 8.05 | 8.31 | 8.30 | qfq | 23,066,450 | 191,767,672 | 2.85% |
| 2026-04-09 | 7.92 | 8.10 | 7.88 | 8.08 | 8.07 | qfq | 16,792,155 | 135,036,514 | 0.75% |
| 2026-04-08 | 8.10 | 8.13 | 7.89 | 8.02 | 8.01 | qfq | 18,837,048 | 150,060,010 | 2.95% |
| 2026-04-07 | 7.44 | 7.93 | 7.42 | 7.79 | 7.78 | qfq | 21,246,657 | 164,522,395 | 4.70% |
| 2026-04-03 | 7.73 | 7.76 | 7.41 | 7.44 | 7.43 | qfq | 11,541,200 | 86,774,020 | -3.75% |
| 2026-04-02 | 7.78 | 7.90 | 7.63 | 7.73 | 7.72 | qfq | 13,988,082 | 108,650,672 | -1.02% |
| 2026-04-01 | 7.87 | 7.90 | 7.69 | 7.81 | 7.80 | qfq | 15,598,270 | 121,565,424 | 1.69% |
| 2026-03-31 | 7.73 | 7.98 | 7.66 | 7.68 | 7.67 | qfq | 18,706,672 | 145,364,391 | 0.00% |
| 2026-03-30 | 7.48 | 7.68 | 7.45 | 7.68 | 7.67 | qfq | 15,430,100 | 116,899,820 | 0.79% |
| 2026-03-27 | 7.30 | 7.63 | 7.25 | 7.62 | 7.61 | qfq | 13,776,330 | 103,406,732 | 2.42% |
| 2026-03-26 | 7.54 | 7.60 | 7.36 | 7.44 | 7.43 | qfq | 12,566,516 | 93,702,077 | -1.72% |
| 2026-03-25 | 7.49 | 7.64 | 7.41 | 7.57 | 7.56 | qfq | 14,778,400 | 111,785,717 | 0.93% |
| 2026-03-24 | 7.22 | 7.50 | 7.07 | 7.50 | 7.49 | qfq | 22,568,979 | 164,715,984 | 6.84% |
| 2026-03-23 | 7.59 | 7.60 | 6.96 | 7.02 | 7.01 | qfq | 26,001,449 | 189,790,311 | -9.18% |
| 2026-03-20 | 8.03 | 8.18 | 7.71 | 7.73 | 7.72 | qfq | 16,621,170 | 131,872,533 | -3.38% |
| 2026-03-19 | 8.16 | 8.21 | 7.96 | 8.00 | 7.99 | qfq | 15,847,170 | 128,067,448 | -3.61% |
| 2026-03-18 | 8.05 | 8.30 | 8.03 | 8.30 | 8.29 | qfq | 15,893,481 | 129,612,154 | 3.62% |
| 2026-03-17 | 8.35 | 8.39 | 7.98 | 8.01 | 8.00 | qfq | 15,153,900 | 124,007,414 | -3.73% |
| 2026-03-16 | 8.35 | 8.38 | 8.17 | 8.32 | 8.31 | qfq | 14,737,250 | 121,785,250 | -0.12% |
| 2026-03-13 | 8.43 | 8.58 | 8.29 | 8.33 | 8.32 | qfq | 18,940,100 | 159,603,686 | -1.42% |
| 2026-03-12 | 8.60 | 8.64 | 8.39 | 8.45 | 8.44 | qfq | 17,260,500 | 146,231,951 | -1.52% |
| 2026-03-11 | 8.61 | 8.71 | 8.49 | 8.58 | 8.57 | qfq | 19,141,000 | 164,962,246 | -0.35% |
| 2026-03-10 | 8.49 | 8.62 | 8.39 | 8.61 | 8.60 | qfq | 20,682,236 | 176,697,972 | 2.26% |
| 2026-03-09 | 8.18 | 8.42 | 8.01 | 8.42 | 8.41 | qfq | 28,728,703 | 236,572,142 | 1.08% |
| 2026-03-06 | 8.21 | 8.38 | 8.14 | 8.33 | 8.32 | qfq | 20,690,420 | 171,340,404 | 0.97% |
| 2026-03-05 | 7.88 | 8.37 | 7.87 | 8.25 | 8.24 | qfq | 32,331,432 | 265,382,676 | 5.63% |
| 2026-03-04 | 7.54 | 7.90 | 7.48 | 7.81 | 7.80 | qfq | 20,100,298 | 155,950,058 | 1.83% |
| 2026-03-03 | 8.19 | 8.31 | 7.65 | 7.67 | 7.66 | qfq | 23,917,423 | 189,884,239 | -6.69% |
| 2026-03-02 | 8.48 | 8.58 | 8.17 | 8.22 | 8.21 | qfq | 24,235,263 | 201,061,440 | -4.97% |
| 2026-02-27 | 8.60 | 8.65 | 8.47 | 8.65 | 8.64 | qfq | 18,074,300 | 154,371,428 | -0.35% |
| 2026-02-26 | 8.51 | 8.71 | 8.43 | 8.68 | 8.67 | qfq | 20,685,502 | 178,394,784 | 2.60% |
| 2026-02-25 | 8.49 | 8.52 | 8.40 | 8.46 | 8.45 | qfq | 15,414,966 | 130,327,360 | -0.35% |
| 2026-02-24 | 8.21 | 8.55 | 8.21 | 8.49 | 8.48 | qfq | 25,322,895 | 213,815,342 | 4.69% |
| 2026-02-13 | 8.32 | 8.36 | 8.11 | 8.11 | 8.10 | qfq | 15,914,474 | 130,942,225 | -2.87% |
| 2026-02-12 | 8.29 | 8.43 | 8.16 | 8.35 | 8.34 | qfq | 16,817,200 | 140,087,863 | 1.21% |
| 2026-02-11 | 8.29 | 8.37 | 8.21 | 8.25 | 8.24 | qfq | 11,274,186 | 93,394,542 | -0.60% |
| 2026-02-10 | 8.27 | 8.45 | 8.22 | 8.30 | 8.29 | qfq | 15,145,800 | 126,067,272 | 0.12% |
| 2026-02-09 | 8.30 | 8.36 | 8.21 | 8.29 | 8.28 | qfq | 14,176,100 | 117,240,032 | 0.61% |
| 2026-02-06 | 8.03 | 8.32 | 8.03 | 8.24 | 8.23 | qfq | 17,719,550 | 145,591,932 | 1.23% |
| 2026-02-05 | 8.41 | 8.45 | 8.08 | 8.14 | 8.13 | qfq | 21,645,600 | 177,795,279 | -4.01% |
| 2026-02-04 | 8.28 | 8.51 | 8.24 | 8.48 | 8.47 | qfq | 24,434,386 | 205,170,538 | 2.05% |
| 2026-02-03 | 8.30 | 8.36 | 8.17 | 8.31 | 8.30 | qfq | 19,954,500 | 165,159,114 | 0.48% |
| 2026-02-02 | 8.35 | 8.48 | 8.15 | 8.27 | 8.26 | qfq | 19,090,189 | 159,680,034 | -0.84% |
| 2026-01-30 | 8.27 | 8.45 | 8.07 | 8.34 | 8.33 | qfq | 19,736,201 | 162,860,763 | 1.46% |
| 2026-01-29 | 8.46 | 8.49 | 8.19 | 8.22 | 8.21 | qfq | 19,723,800 | 164,427,297 | -3.75% |
| 2026-01-28 | 8.50 | 8.74 | 8.41 | 8.54 | 8.53 | qfq | 17,840,739 | 152,449,180 | -0.12% |
| 2026-01-27 | 8.45 | 8.55 | 8.09 | 8.55 | 8.54 | qfq | 27,788,418 | 231,450,581 | 0.00% |
| 2026-01-26 | 8.60 | 8.73 | 8.44 | 8.55 | 8.54 | qfq | 33,788,442 | 289,579,598 | -3.39% |
| 2026-01-23 | 8.90 | 8.94 | 8.66 | 8.85 | 8.84 | qfq | 36,056,408 | 317,813,368 | -0.56% |
| 2026-01-22 | 8.88 | 9.48 | 8.80 | 8.90 | 8.89 | qfq | 50,905,105 | 459,162,406 | 2.18% |
| 2026-01-21 | 8.44 | 8.88 | 8.30 | 8.71 | 8.70 | qfq | 34,647,628 | 299,909,855 | 2.35% |
| 2026-01-20 | 8.62 | 8.68 | 8.40 | 8.51 | 8.50 | qfq | 28,518,570 | 242,782,881 | -1.28% |
| 2026-01-19 | 8.36 | 8.76 | 8.30 | 8.62 | 8.61 | qfq | 38,829,051 | 334,943,339 | 2.01% |
| 2026-01-16 | 8.35 | 8.49 | 8.29 | 8.45 | 8.44 | qfq | 30,239,242 | 254,141,982 | 3.05% |
| 2026-01-15 | 8.13 | 8.26 | 8.09 | 8.20 | 8.19 | qfq | 19,628,250 | 160,048,097 | 0.37% |
| 2026-01-14 | 8.30 | 8.35 | 8.02 | 8.17 | 8.16 | qfq | 30,558,244 | 250,664,125 | -1.45% |
| 2026-01-13 | 8.38 | 8.39 | 8.10 | 8.29 | 8.28 | qfq | 36,274,963 | 298,772,295 | -1.43% |
| 2026-01-12 | 7.96 | 8.49 | 7.86 | 8.41 | 8.40 | qfq | 35,271,403 | 287,578,773 | 6.46% |
| 2026-01-09 | 7.86 | 7.93 | 7.80 | 7.90 | 7.89 | qfq | 19,927,059 | 156,565,461 | 0.25% |
| 2026-01-08 | 7.70 | 7.91 | 7.70 | 7.88 | 7.87 | qfq | 17,529,943 | 137,419,040 | 1.94% |
| 2026-01-07 | 7.71 | 7.88 | 7.67 | 7.73 | 7.72 | qfq | 16,186,216 | 125,523,774 | 0.26% |
| 2026-01-06 | 7.75 | 7.78 | 7.67 | 7.71 | 7.70 | qfq | 18,651,114 | 143,919,667 | -0.26% |
| 2026-01-05 | 7.55 | 7.82 | 7.55 | 7.73 | 7.72 | qfq | 16,392,920 | 126,218,945 | 2.66% |
| 2025-12-31 | 7.56 | 7.65 | 7.42 | 7.53 | 7.52 | qfq | 13,450,038 | 101,126,706 | -0.26% |
| 2025-12-30 | 7.63 | 7.66 | 7.51 | 7.55 | 7.54 | qfq | 9,090,100 | 68,941,118 | -1.56% |
| 2025-12-29 | 7.72 | 7.72 | 7.63 | 7.67 | 7.66 | qfq | 12,145,400 | 93,137,809 | -0.90% |
| 2025-12-26 | 7.66 | 7.82 | 7.61 | 7.74 | 7.73 | qfq | 17,624,000 | 136,108,232 | 1.04% |
| 2025-12-25 | 7.64 | 7.71 | 7.54 | 7.66 | 7.65 | qfq | 14,662,331 | 111,553,155 | 0.00% |
| 2025-12-24 | 7.41 | 7.75 | 7.34 | 7.66 | 7.65 | qfq | 23,125,439 | 175,803,654 | 2.68% |
| 2025-12-23 | 7.20 | 7.55 | 7.12 | 7.46 | 7.45 | qfq | 26,564,079 | 195,948,655 | 3.18% |
| 2025-12-22 | 7.27 | 7.36 | 7.21 | 7.23 | 7.22 | qfq | 12,305,750 | 89,608,414 | -0.55% |
| 2025-12-19 | 7.25 | 7.38 | 7.22 | 7.27 | 7.26 | qfq | 11,723,150 | 85,520,510 | 0.83% |
| 2025-12-18 | 7.24 | 7.36 | 7.14 | 7.21 | 7.20 | qfq | 13,225,740 | 96,226,907 | -1.37% |
| 2025-12-17 | 7.29 | 7.34 | 7.04 | 7.31 | 7.30 | qfq | 18,683,868 | 133,713,905 | 0.14% |
| 2025-12-16 | 7.54 | 7.54 | 7.28 | 7.30 | 7.29 | qfq | 15,241,050 | 111,937,187 | -3.69% |
| 2025-12-15 | 7.55 | 7.64 | 7.45 | 7.58 | 7.57 | qfq | 12,607,200 | 95,284,059 | 0.13% |
| 2025-12-12 | 7.63 | 7.76 | 7.52 | 7.57 | 7.56 | qfq | 15,528,555 | 118,419,320 | -0.79% |
| 2025-12-11 | 7.75 | 7.80 | 7.59 | 7.63 | 7.62 | qfq | 17,242,900 | 132,764,782 | -2.30% |
| 2025-12-10 | 7.91 | 7.93 | 7.68 | 7.81 | 7.80 | qfq | 17,033,100 | 132,177,050 | -1.39% |
| 2025-12-09 | 7.93 | 7.98 | 7.81 | 7.92 | 7.91 | qfq | 17,442,100 | 138,001,425 | -0.38% |
| 2025-12-08 | 7.75 | 7.96 | 7.75 | 7.95 | 7.94 | qfq | 17,910,116 | 141,423,393 | 2.58% |
| 2025-12-05 | 7.63 | 7.77 | 7.47 | 7.75 | 7.74 | qfq | 15,711,911 | 120,376,023 | 1.17% |
| 2025-12-04 | 7.76 | 7.81 | 7.59 | 7.66 | 7.65 | qfq | 14,628,628 | 111,980,579 | -1.54% |
| 2025-12-03 | 7.89 | 7.94 | 7.72 | 7.78 | 7.77 | qfq | 14,979,073 | 116,893,494 | -1.64% |
| 2025-12-02 | 7.83 | 7.93 | 7.78 | 7.91 | 7.90 | qfq | 16,037,923 | 126,223,854 | -0.13% |
| 2025-12-01 | 7.87 | 7.99 | 7.78 | 7.92 | 7.91 | qfq | 18,814,098 | 148,299,006 | 0.51% |
| 2025-11-28 | 7.70 | 7.92 | 7.64 | 7.88 | 7.87 | qfq | 21,074,700 | 164,477,187 | 1.81% |
| 2025-11-27 | 7.58 | 7.98 | 7.58 | 7.74 | 7.73 | qfq | 22,684,369 | 177,114,016 | 1.84% |
| 2025-11-26 | 7.78 | 7.78 | 7.53 | 7.60 | 7.59 | qfq | 20,490,691 | 156,292,089 | -2.19% |
| 2025-11-25 | 7.38 | 7.88 | 7.38 | 7.77 | 7.76 | qfq | 30,113,708 | 232,110,192 | 6.00% |
| 2025-11-24 | 7.37 | 7.40 | 7.22 | 7.33 | 7.32 | qfq | 14,675,052 | 107,245,207 | 0.69% |
| 2025-11-21 | 7.70 | 7.77 | 7.28 | 7.28 | 7.27 | qfq | 25,121,215 | 186,942,360 | -6.43% |
| 2025-11-20 | 7.75 | 7.96 | 7.70 | 7.78 | 7.77 | qfq | 16,733,528 | 130,876,918 | 0.26% |
| 2025-11-19 | 7.85 | 7.95 | 7.71 | 7.76 | 7.75 | qfq | 15,464,756 | 120,360,776 | -1.15% |
| 2025-11-18 | 8.00 | 8.02 | 7.80 | 7.85 | 7.84 | qfq | 22,461,337 | 177,196,383 | -2.73% |
| 2025-11-17 | 7.99 | 8.15 | 7.91 | 8.07 | 8.06 | qfq | 26,346,580 | 210,685,740 | 0.50% |
| 2025-11-14 | 8.05 | 8.15 | 7.99 | 8.03 | 8.02 | qfq | 23,232,973 | 187,552,368 | -1.23% |
| 2025-11-13 | 7.96 | 8.24 | 7.91 | 8.13 | 8.12 | qfq | 29,385,985 | 238,417,222 | 2.14% |
| 2025-11-12 | 8.07 | 8.10 | 7.88 | 7.96 | 7.95 | qfq | 27,876,671 | 221,751,230 | -2.33% |
| 2025-11-11 | 8.13 | 8.21 | 8.04 | 8.15 | 8.14 | qfq | 33,798,544 | 274,801,698 | 0.74% |
| 2025-11-10 | 7.93 | 8.14 | 7.90 | 8.09 | 8.08 | qfq | 36,634,595 | 294,157,192 | 2.02% |
| 2025-11-07 | 7.78 | 7.99 | 7.78 | 7.93 | 7.92 | qfq | 32,770,239 | 258,449,790 | 1.54% |
| 2025-11-06 | 7.82 | 7.88 | 7.70 | 7.81 | 7.80 | qfq | 33,870,406 | 264,005,979 | -1.14% |
| 2025-11-05 | 7.53 | 7.94 | 7.50 | 7.90 | 7.89 | qfq | 43,254,570 | 337,704,033 | 3.67% |
| 2025-11-04 | 7.50 | 7.67 | 7.45 | 7.62 | 7.61 | qfq | 27,200,836 | 205,799,982 | 1.60% |
| 2025-11-03 | 7.45 | 7.53 | 7.35 | 7.50 | 7.49 | qfq | 26,694,201 | 198,787,362 | 0.94% |
| 2025-10-31 | 7.47 | 7.64 | 7.38 | 7.43 | 7.42 | qfq | 31,331,054 | 235,129,415 | -0.40% |
| 2025-10-30 | 7.78 | 7.89 | 7.45 | 7.46 | 7.45 | qfq | 57,215,056 | 435,911,192 | -5.57% |
| 2025-10-29 | 7.70 | 8.58 | 7.70 | 7.90 | 7.89 | qfq | 91,179,632 | 737,870,544 | 6.33% |
| 2025-10-28 | 7.30 | 7.49 | 7.23 | 7.43 | 7.42 | qfq | 32,319,584 | 239,518,498 | 1.64% |
| 2025-10-27 | 7.15 | 7.36 | 7.12 | 7.31 | 7.30 | qfq | 34,999,053 | 254,747,555 | 5.03% |
| 2025-10-24 | 6.81 | 6.97 | 6.81 | 6.96 | 6.95 | qfq | 15,124,810 | 104,586,974 | 2.05% |
| 2025-10-23 | 6.74 | 6.83 | 6.67 | 6.82 | 6.81 | qfq | 9,626,426 | 64,884,166 | 0.74% |
| 2025-10-22 | 6.77 | 6.84 | 6.73 | 6.77 | 6.76 | qfq | 10,133,118 | 68,778,121 | -0.88% |
| 2025-10-21 | 6.73 | 6.83 | 6.68 | 6.83 | 6.82 | qfq | 16,201,242 | 109,711,411 | 2.71% |
| 2025-10-20 | 6.54 | 6.67 | 6.53 | 6.65 | 6.64 | qfq | 13,838,242 | 91,378,519 | 2.94% |
| 2025-10-17 | 6.68 | 6.72 | 6.46 | 6.46 | 6.45 | qfq | 13,274,079 | 87,045,005 | -3.29% |
| 2025-10-16 | 6.78 | 6.79 | 6.63 | 6.68 | 6.67 | qfq | 11,158,884 | 74,759,798 | -1.18% |
| 2025-10-15 | 6.68 | 6.79 | 6.63 | 6.76 | 6.75 | qfq | 12,950,021 | 87,022,923 | 1.20% |
| 2025-10-14 | 6.89 | 6.97 | 6.66 | 6.68 | 6.67 | qfq | 16,761,942 | 114,391,084 | -2.48% |
| 2025-10-13 | 6.58 | 6.88 | 6.40 | 6.85 | 6.84 | qfq | 19,550,301 | 131,291,629 | -0.58% |
| 2025-10-10 | 6.92 | 6.96 | 6.81 | 6.89 | 6.88 | qfq | 17,041,416 | 116,993,731 | -0.86% |
| 2025-10-09 | 6.97 | 7.05 | 6.93 | 6.95 | 6.94 | qfq | 15,754,816 | 110,143,660 | 0.29% |
| 2025-09-30 | 7.03 | 7.10 | 6.92 | 6.93 | 6.92 | qfq | 15,601,145 | 108,973,308 | -1.56% |
| 2025-09-29 | 6.90 | 7.10 | 6.88 | 7.04 | 7.03 | qfq | 17,840,394 | 125,176,151 | 1.59% |
| 2025-09-26 | 7.04 | 7.11 | 6.93 | 6.93 | 6.92 | qfq | 14,419,597 | 101,113,467 | -1.70% |
| 2025-09-25 | 7.24 | 7.24 | 7.04 | 7.05 | 7.04 | qfq | 15,667,013 | 111,652,370 | -2.76% |
| 2025-09-24 | 7.01 | 7.26 | 6.91 | 7.25 | 7.24 | qfq | 21,713,818 | 154,196,366 | 3.13% |
| 2025-09-23 | 7.18 | 7.25 | 6.86 | 7.03 | 7.02 | qfq | 24,989,477 | 174,311,695 | -2.09% |
| 2025-09-22 | 7.18 | 7.29 | 7.07 | 7.18 | 7.17 | qfq | 18,315,867 | 131,086,245 | 0.00% |
| 2025-09-19 | 7.39 | 7.42 | 7.13 | 7.18 | 7.17 | qfq | 25,092,854 | 181,671,578 | -2.58% |
| 2025-09-18 | 7.63 | 7.78 | 7.24 | 7.37 | 7.36 | qfq | 48,290,636 | 361,600,994 | -3.91% |
| 2025-09-17 | 7.51 | 7.82 | 7.44 | 7.67 | 7.66 | qfq | 34,695,219 | 266,259,535 | 1.19% |
| 2025-09-16 | 7.44 | 7.65 | 7.39 | 7.58 | 7.57 | qfq | 36,368,393 | 273,330,502 | 1.20% |
| 2025-09-15 | 7.46 | 7.88 | 7.46 | 7.49 | 7.48 | qfq | 41,663,558 | 318,187,500 | 0.27% |
| 2025-09-12 | 7.61 | 7.64 | 7.45 | 7.47 | 7.46 | qfq | 56,140,223 | 422,547,615 | -5.08% |
| 2025-09-11 | 7.70 | 7.93 | 7.45 | 7.87 | 7.86 | qfq | 46,398,581 | 359,023,645 | 1.42% |
| 2025-09-10 | 7.73 | 7.88 | 7.61 | 7.76 | 7.75 | qfq | 38,937,269 | 302,089,111 | 0.52% |
| 2025-09-09 | 7.86 | 8.06 | 7.68 | 7.72 | 7.71 | qfq | 49,536,704 | 388,599,169 | -1.40% |
| 2025-09-08 | 8.21 | 8.34 | 7.74 | 7.83 | 7.82 | qfq | 63,090,200 | 499,678,806 | -1.63% |
| 2025-09-05 | 7.55 | 8.00 | 7.48 | 7.96 | 7.95 | qfq | 68,332,938 | 534,813,683 | 5.99% |
| 2025-09-04 | 7.48 | 7.92 | 7.30 | 7.51 | 7.50 | qfq | 57,412,747 | 439,573,698 | 1.35% |
| 2025-09-03 | 7.70 | 7.78 | 7.36 | 7.41 | 7.40 | qfq | 39,091,109 | 295,349,861 | -3.52% |
| 2025-09-02 | 7.80 | 7.97 | 7.54 | 7.68 | 7.67 | qfq | 73,684,649 | 571,276,160 | 0.39% |
| 2025-09-01 | 7.33 | 7.67 | 7.33 | 7.65 | 7.64 | qfq | 47,646,710 | 359,547,870 | 4.94% |
| 2025-08-29 | 7.41 | 7.44 | 7.23 | 7.29 | 7.28 | qfq | 25,665,366 | 188,153,627 | -2.15% |
| 2025-08-28 | 7.15 | 7.45 | 6.95 | 7.45 | 7.44 | qfq | 36,554,951 | 263,720,774 | 4.20% |
| 2025-08-27 | 7.52 | 7.58 | 7.10 | 7.15 | 7.14 | qfq | 37,607,660 | 277,388,183 | -5.05% |
| 2025-08-26 | 7.49 | 7.62 | 7.42 | 7.53 | 7.52 | qfq | 34,814,301 | 262,199,803 | -0.13% |
| 2025-08-25 | 7.45 | 7.62 | 7.36 | 7.54 | 7.53 | qfq | 45,615,515 | 341,579,372 | 0.94% |
| 2025-08-22 | 7.36 | 7.69 | 7.31 | 7.47 | 7.46 | qfq | 50,220,792 | 376,819,503 | 2.05% |
| 2025-08-21 | 7.45 | 7.46 | 7.25 | 7.32 | 7.31 | qfq | 27,209,387 | 199,301,087 | -1.74% |
| 2025-08-20 | 7.34 | 7.45 | 7.25 | 7.45 | 7.44 | qfq | 29,770,376 | 219,628,422 | 1.36% |
| 2025-08-19 | 7.35 | 7.43 | 7.19 | 7.35 | 7.34 | qfq | 34,966,625 | 255,719,465 | 0.14% |
| 2025-08-18 | 7.24 | 7.43 | 7.11 | 7.34 | 7.33 | qfq | 44,775,074 | 326,498,223 | 2.80% |
| 2025-08-15 | 6.90 | 7.24 | 6.88 | 7.14 | 7.13 | qfq | 37,665,575 | 268,869,807 | 4.08% |
| 2025-08-14 | 7.18 | 7.18 | 6.85 | 6.86 | 6.85 | qfq | 28,983,457 | 202,008,486 | -4.19% |
| 2025-08-13 | 7.01 | 7.22 | 7.01 | 7.16 | 7.15 | qfq | 28,769,313 | 204,945,605 | 1.13% |
| 2025-08-12 | 7.22 | 7.22 | 6.99 | 7.08 | 7.07 | qfq | 25,424,459 | 179,445,784 | -1.67% |
| 2025-08-11 | 7.10 | 7.22 | 7.07 | 7.20 | 7.19 | qfq | 21,476,394 | 153,609,257 | 1.84% |
| 2025-08-08 | 7.15 | 7.20 | 7.07 | 7.07 | 7.06 | qfq | 29,393,535 | 208,970,623 | -1.94% |
| 2025-08-07 | 7.28 | 7.60 | 7.17 | 7.21 | 7.20 | qfq | 44,245,733 | 325,186,441 | -0.69% |
| 2025-08-06 | 7.36 | 7.46 | 7.14 | 7.26 | 7.25 | qfq | 38,521,247 | 279,286,102 | 0.14% |
| 2025-08-05 | 6.99 | 7.27 | 6.95 | 7.25 | 7.24 | qfq | 39,383,355 | 280,587,277 | 3.87% |
| 2025-08-04 | 6.90 | 7.02 | 6.85 | 6.98 | 6.97 | qfq | 31,734,471 | 220,369,130 | -1.27% |
| 2025-08-01 | 7.21 | 7.29 | 7.04 | 7.07 | 7.06 | qfq | 34,576,485 | 246,099,293 | -3.15% |
| 2025-07-31 | 7.17 | 7.64 | 7.17 | 7.30 | 7.29 | qfq | 38,122,441 | 281,000,715 | 0.55% |
| 2025-07-30 | 7.51 | 7.51 | 7.17 | 7.26 | 7.25 | qfq | 41,122,512 | 299,822,396 | -3.59% |
| 2025-07-29 | 7.58 | 7.98 | 7.48 | 7.53 | 7.52 | qfq | 48,095,027 | 368,028,778 | -2.21% |
| 2025-07-28 | 7.37 | 7.72 | 7.30 | 7.70 | 7.69 | qfq | 57,820,319 | 436,431,014 | 5.05% |
| 2025-07-25 | 7.71 | 7.78 | 7.28 | 7.33 | 7.32 | qfq | 67,560,655 | 501,278,909 | -7.68% |
| 2025-07-24 | 7.69 | 8.18 | 7.69 | 7.94 | 7.93 | qfq | 83,475,434 | 664,152,911 | 5.73% |
| 2025-07-23 | 7.75 | 7.80 | 7.48 | 7.51 | 7.50 | qfq | 55,285,419 | 420,081,359 | -4.45% |
| 2025-07-22 | 8.01 | 8.28 | 7.86 | 7.86 | 7.85 | qfq | 74,975,990 | 601,725,298 | -3.20% |
| 2025-07-21 | 8.04 | 8.35 | 8.03 | 8.12 | 8.11 | qfq | 107,878,418 | 879,194,249 | -5.91% |
| 2025-07-18 | 7.50 | 8.63 | 7.45 | 8.63 | 8.62 | qfq | 89,370,346 | 739,723,322 | 20.03% |
| 2025-07-17 | 6.94 | 7.55 | 6.78 | 7.19 | 7.18 | qfq | 55,883,743 | 400,058,235 | 5.89% |
| 2025-07-16 | 6.75 | 7.07 | 6.71 | 6.79 | 6.78 | qfq | 29,620,200 | 204,802,724 | 0.59% |
| 2025-07-15 | 6.97 | 6.99 | 6.65 | 6.75 | 6.74 | qfq | 32,312,107 | 219,269,819 | -4.26% |
| 2025-07-14 | 6.79 | 7.11 | 6.72 | 7.05 | 7.04 | qfq | 36,930,707 | 256,973,752 | 2.62% |
| 2025-07-11 | 7.21 | 7.29 | 6.80 | 6.87 | 6.86 | qfq | 50,178,059 | 347,376,140 | -4.58% |
| 2025-07-10 | 7.02 | 7.94 | 7.02 | 7.20 | 7.19 | qfq | 67,788,073 | 502,243,119 | 3.45% |
| 2025-07-09 | 6.96 | 7.18 | 6.91 | 6.96 | 6.95 | qfq | 50,180,809 | 351,661,702 | -1.97% |
| 2025-07-08 | 6.79 | 7.44 | 6.71 | 7.10 | 7.09 | qfq | 70,606,876 | 499,729,491 | 5.81% |
| 2025-07-07 | 6.49 | 6.73 | 6.49 | 6.71 | 6.70 | qfq | 26,414,531 | 175,337,150 | 1.98% |
| 2025-07-04 | 6.78 | 6.90 | 6.53 | 6.58 | 6.57 | qfq | 44,202,708 | 294,897,326 | -0.60% |
| 2025-07-03 | 6.43 | 6.65 | 6.32 | 6.62 | 6.61 | qfq | 24,683,900 | 160,806,625 | 2.95% |
| 2025-07-02 | 6.53 | 6.56 | 6.36 | 6.43 | 6.42 | qfq | 15,846,083 | 101,737,120 | -1.53% |
| 2025-07-01 | 6.63 | 6.67 | 6.41 | 6.53 | 6.52 | qfq | 24,827,757 | 161,973,071 | -1.36% |
| 2025-06-30 | 6.60 | 6.66 | 6.46 | 6.62 | 6.61 | qfq | 29,559,457 | 194,465,656 | 1.22% |
| 2025-06-27 | 6.65 | 7.01 | 6.52 | 6.54 | 6.53 | qfq | 43,336,285 | 288,962,836 | -2.97% |
| 2025-06-26 | 6.51 | 7.38 | 6.42 | 6.74 | 6.73 | qfq | 58,850,350 | 402,595,623 | 2.12% |
| 2025-06-25 | 6.72 | 6.89 | 6.48 | 6.60 | 6.59 | qfq | 53,341,854 | 354,638,617 | -0.75% |
| 2025-06-24 | 6.47 | 6.78 | 6.36 | 6.65 | 6.64 | qfq | 54,746,393 | 359,498,904 | 2.15% |
| 2025-06-23 | 6.11 | 6.53 | 6.07 | 6.51 | 6.50 | qfq | 49,762,773 | 314,993,106 | 4.33% |
| 2025-06-20 | 6.05 | 6.30 | 5.98 | 6.24 | 6.23 | qfq | 46,316,572 | 286,156,332 | 3.14% |
| 2025-06-19 | 5.90 | 6.36 | 5.88 | 6.05 | 6.05 | qfq | 39,226,600 | 239,487,965 | 2.02% |
| 2025-06-18 | 5.82 | 5.93 | 5.79 | 5.93 | 5.93 | qfq | 8,863,605 | 51,940,809 | 1.54% |
| 2025-06-17 | 5.82 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 7,144,700 | 41,588,440 | 0.52% |
| 2025-06-16 | 5.72 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 6,533,905 | 37,822,308 | 0.87% |
| 2025-06-13 | 5.85 | 5.92 | 5.75 | 5.76 | 5.76 | qfq | 7,462,750 | 43,463,265 | -1.87% |
| 2025-06-12 | 5.85 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 7,461,100 | 43,716,507 | 0.17% |
| 2025-06-11 | 5.87 | 5.95 | 5.84 | 5.86 | 5.86 | qfq | 10,504,200 | 61,837,651 | -1.01% |
| 2025-06-10 | 5.85 | 6.01 | 5.84 | 5.92 | 5.92 | qfq | 16,203,000 | 96,148,353 | 0.85% |
| 2025-06-09 | 5.79 | 5.89 | 5.77 | 5.87 | 5.87 | qfq | 8,151,100 | 47,592,778 | 1.56% |
| 2025-06-06 | 5.71 | 5.81 | 5.65 | 5.78 | 5.78 | qfq | 8,430,086 | 48,465,533 | 1.23% |
| 2025-06-05 | 5.67 | 5.74 | 5.64 | 5.71 | 5.71 | qfq | 7,837,300 | 44,660,624 | 0.71% |
| 2025-06-04 | 5.53 | 5.82 | 5.53 | 5.67 | 5.67 | qfq | 11,309,600 | 64,176,235 | 2.35% |
| 2025-06-03 | 5.59 | 5.63 | 5.50 | 5.54 | 5.54 | qfq | 6,469,856 | 36,006,120 | -0.72% |
| 2025-05-30 | 5.75 | 5.77 | 5.57 | 5.58 | 5.58 | qfq | 7,017,450 | 39,454,201 | -2.62% |
| 2025-05-29 | 5.56 | 5.75 | 5.56 | 5.73 | 5.73 | qfq | 7,290,038 | 41,572,808 | 2.50% |
| 2025-05-28 | 5.67 | 5.73 | 5.56 | 5.59 | 5.59 | qfq | 6,134,638 | 34,524,210 | -1.58% |
| 2025-05-27 | 5.63 | 5.72 | 5.59 | 5.68 | 5.68 | qfq | 6,985,600 | 39,541,459 | 0.53% |
| 2025-05-26 | 5.53 | 5.71 | 5.52 | 5.65 | 5.65 | qfq | 7,458,209 | 42,188,976 | 1.62% |
| 2025-05-23 | 5.69 | 5.74 | 5.54 | 5.56 | 5.56 | qfq | 11,833,609 | 66,866,876 | -2.28% |
| 2025-05-22 | 5.76 | 5.94 | 5.63 | 5.69 | 5.69 | qfq | 20,418,550 | 117,903,782 | -2.57% |
| 2025-05-21 | 5.80 | 5.97 | 5.69 | 5.84 | 5.84 | qfq | 17,334,109 | 100,872,364 | 0.86% |
| 2025-05-20 | 5.78 | 5.87 | 5.70 | 5.79 | 5.79 | qfq | 8,834,050 | 50,998,194 | -1.36% |
| 2025-05-19 | 5.80 | 5.88 | 5.73 | 5.87 | 5.87 | qfq | 5,471,000 | 31,844,977 | 1.21% |
| 2025-05-16 | 5.74 | 5.88 | 5.70 | 5.80 | 5.80 | qfq | 6,279,409 | 36,593,309 | 0.87% |
| 2025-05-15 | 5.78 | 5.80 | 5.68 | 5.75 | 5.75 | qfq | 5,466,200 | 31,355,965 | -0.69% |
| 2025-05-14 | 5.83 | 5.86 | 5.75 | 5.79 | 5.79 | qfq | 5,598,250 | 32,410,849 | -0.69% |
| 2025-05-13 | 5.93 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 7,305,600 | 42,870,128 | -1.19% |
| 2025-05-12 | 5.91 | 5.94 | 5.85 | 5.90 | 5.90 | qfq | 5,241,500 | 30,905,980 | 0.85% |
| 2025-05-09 | 5.90 | 5.93 | 5.76 | 5.85 | 5.85 | qfq | 8,839,100 | 51,599,203 | -1.02% |
| 2025-05-08 | 5.79 | 5.94 | 5.74 | 5.91 | 5.91 | qfq | 8,466,200 | 49,751,970 | 2.07% |
| 2025-05-07 | 5.80 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 8,003,500 | 46,436,391 | 0.87% |
| 2025-05-06 | 5.62 | 5.74 | 5.58 | 5.74 | 5.74 | qfq | 7,038,412 | 40,138,278 | 2.87% |
| 2025-04-30 | 5.54 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 5,551,712 | 31,040,081 | 0.72% |
| 2025-04-29 | 5.42 | 5.58 | 5.37 | 5.54 | 5.54 | qfq | 5,920,403 | 32,655,978 | 2.03% |
| 2025-04-28 | 5.41 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 6,796,100 | 36,848,197 | 0.18% |
| 2025-04-25 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 6,153,300 | 33,276,831 | 0.37% |
| 2025-04-24 | 5.36 | 5.42 | 5.30 | 5.40 | 5.40 | qfq | 8,589,743 | 46,201,115 | 0.75% |
| 2025-04-23 | 5.29 | 5.49 | 5.26 | 5.36 | 5.36 | qfq | 7,989,200 | 42,883,140 | 1.52% |
| 2025-04-22 | 5.28 | 5.31 | 5.21 | 5.28 | 5.28 | qfq | 5,990,935 | 31,497,431 | 0.00% |
| 2025-04-21 | 5.20 | 5.30 | 5.14 | 5.28 | 5.28 | qfq | 7,879,300 | 41,434,925 | 1.54% |
| 2025-04-18 | 5.22 | 5.24 | 5.08 | 5.20 | 5.20 | qfq | 6,809,100 | 35,217,992 | -0.38% |
| 2025-04-17 | 5.08 | 5.30 | 5.08 | 5.22 | 5.22 | qfq | 7,013,100 | 36,656,502 | 1.36% |
| 2025-04-16 | 5.27 | 5.27 | 5.04 | 5.15 | 5.15 | qfq | 6,744,102 | 34,734,044 | -2.46% |
| 2025-04-15 | 5.30 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 6,340,687 | 33,356,077 | 0.00% |
| 2025-04-14 | 5.29 | 5.35 | 5.23 | 5.28 | 5.28 | qfq | 7,814,395 | 41,439,955 | 1.93% |
| 2025-04-11 | 5.05 | 5.33 | 4.99 | 5.18 | 5.18 | qfq | 11,026,000 | 57,077,209 | 1.57% |
| 2025-04-10 | 5.09 | 5.23 | 5.06 | 5.10 | 5.10 | qfq | 12,131,400 | 62,326,840 | 2.41% |
| 2025-04-09 | 4.73 | 5.00 | 4.36 | 4.98 | 4.98 | qfq | 15,848,100 | 74,802,978 | 2.68% |
| 2025-04-08 | 4.81 | 5.01 | 4.70 | 4.85 | 4.85 | qfq | 12,733,100 | 61,885,064 | 2.75% |
| 2025-04-07 | 5.64 | 5.64 | 4.65 | 4.72 | 4.72 | qfq | 19,168,058 | 95,872,824 | -18.76% |
| 2025-04-03 | 5.75 | 5.90 | 5.71 | 5.81 | 5.81 | qfq | 9,178,100 | 53,366,835 | -0.17% |
| 2025-04-02 | 5.80 | 6.02 | 5.76 | 5.82 | 5.82 | qfq | 10,415,295 | 61,042,845 | 0.17% |
| 2025-04-01 | 5.88 | 5.95 | 5.75 | 5.81 | 5.81 | qfq | 8,295,900 | 48,696,102 | 1.04% |
| 2025-03-31 | 5.83 | 5.86 | 5.64 | 5.75 | 5.75 | qfq | 10,786,500 | 62,050,138 | -2.21% |
| 2025-03-28 | 6.00 | 6.10 | 5.86 | 5.88 | 5.88 | qfq | 10,889,985 | 64,868,981 | -2.65% |
| 2025-03-27 | 6.21 | 6.22 | 5.99 | 6.04 | 6.04 | qfq | 12,419,800 | 75,367,519 | -2.42% |
| 2025-03-26 | 5.95 | 6.23 | 5.93 | 6.19 | 6.18 | qfq | 14,829,635 | 91,517,454 | 3.51% |
| 2025-03-25 | 5.86 | 6.04 | 5.81 | 5.98 | 5.98 | qfq | 11,873,200 | 70,839,356 | 1.18% |
| 2025-03-24 | 6.21 | 6.23 | 5.72 | 5.91 | 5.91 | qfq | 16,324,705 | 97,338,254 | -4.83% |
| 2025-03-21 | 6.30 | 6.35 | 6.19 | 6.21 | 6.20 | qfq | 13,346,905 | 83,447,548 | -2.05% |
| 2025-03-20 | 6.37 | 6.42 | 6.31 | 6.34 | 6.33 | qfq | 12,185,100 | 77,562,731 | -0.63% |
| 2025-03-19 | 6.39 | 6.44 | 6.32 | 6.38 | 6.37 | qfq | 14,895,200 | 94,953,701 | -1.24% |
| 2025-03-18 | 6.47 | 6.53 | 6.36 | 6.46 | 6.45 | qfq | 18,705,450 | 120,921,657 | 1.10% |
| 2025-03-17 | 6.36 | 6.58 | 6.33 | 6.39 | 6.38 | qfq | 17,598,763 | 112,865,147 | 1.59% |
| 2025-03-14 | 6.30 | 6.39 | 6.14 | 6.29 | 6.28 | qfq | 19,389,763 | 121,125,975 | -0.79% |
| 2025-03-13 | 6.46 | 6.76 | 6.26 | 6.34 | 6.33 | qfq | 31,550,720 | 205,212,087 | 1.12% |
| 2025-03-12 | 6.27 | 6.33 | 6.21 | 6.27 | 6.26 | qfq | 10,018,400 | 62,874,413 | 0.64% |
| 2025-03-11 | 6.16 | 6.28 | 6.13 | 6.23 | 6.22 | qfq | 11,084,300 | 68,753,080 | -0.80% |
| 2025-03-10 | 6.21 | 6.46 | 6.21 | 6.28 | 6.27 | qfq | 14,993,200 | 94,796,770 | 1.62% |
| 2025-03-07 | 6.29 | 6.31 | 6.14 | 6.18 | 6.18 | qfq | 12,575,600 | 78,211,888 | -1.90% |
| 2025-03-06 | 6.33 | 6.47 | 6.28 | 6.30 | 6.29 | qfq | 17,757,000 | 112,967,444 | 0.16% |
| 2025-03-05 | 6.20 | 6.32 | 6.06 | 6.29 | 6.28 | qfq | 15,814,860 | 97,859,442 | 0.96% |
| 2025-03-04 | 6.22 | 6.29 | 6.08 | 6.23 | 6.22 | qfq | 16,828,389 | 104,361,144 | -0.80% |
| 2025-03-03 | 6.09 | 6.43 | 6.09 | 6.28 | 6.27 | qfq | 26,591,106 | 167,402,900 | 3.80% |
| 2025-02-28 | 6.26 | 6.29 | 6.05 | 6.05 | 6.05 | qfq | 16,698,515 | 102,402,005 | -3.20% |
| 2025-02-27 | 6.22 | 6.39 | 6.14 | 6.25 | 6.24 | qfq | 25,101,606 | 157,174,066 | 0.00% |
| 2025-02-26 | 6.11 | 6.28 | 6.06 | 6.25 | 6.24 | qfq | 28,844,395 | 178,359,285 | 1.63% |
| 2025-02-25 | 6.00 | 6.47 | 5.93 | 6.15 | 6.15 | qfq | 39,583,928 | 245,492,449 | 4.41% |
| 2025-02-24 | 5.90 | 5.96 | 5.81 | 5.89 | 5.89 | qfq | 7,726,800 | 45,402,320 | -0.34% |
| 2025-02-21 | 5.89 | 5.93 | 5.83 | 5.91 | 5.91 | qfq | 8,937,200 | 52,565,551 | 0.17% |
| 2025-02-20 | 5.84 | 5.92 | 5.81 | 5.90 | 5.90 | qfq | 9,742,603 | 57,278,366 | 0.68% |
| 2025-02-19 | 5.67 | 5.88 | 5.62 | 5.86 | 5.86 | qfq | 11,625,900 | 67,399,286 | 3.17% |
| 2025-02-18 | 5.81 | 6.01 | 5.60 | 5.68 | 5.68 | qfq | 14,472,900 | 84,296,772 | -1.73% |
| 2025-02-17 | 5.64 | 5.80 | 5.60 | 5.78 | 5.78 | qfq | 7,702,350 | 44,254,595 | 2.48% |
| 2025-02-14 | 5.67 | 5.75 | 5.61 | 5.64 | 5.64 | qfq | 5,345,400 | 30,344,810 | -0.35% |
| 2025-02-13 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | qfq | 4,994,900 | 28,430,341 | -1.39% |
| 2025-02-12 | 5.75 | 5.76 | 5.68 | 5.74 | 5.74 | qfq | 4,832,975 | 27,652,357 | 0.53% |
| 2025-02-11 | 5.75 | 5.77 | 5.63 | 5.71 | 5.71 | qfq | 5,773,688 | 32,840,794 | -1.04% |
| 2025-02-10 | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | qfq | 6,014,450 | 34,346,713 | 2.12% |
| 2025-02-07 | 5.65 | 5.75 | 5.59 | 5.65 | 5.65 | qfq | 7,360,359 | 41,882,319 | 0.18% |
| 2025-02-06 | 5.51 | 5.65 | 5.47 | 5.64 | 5.64 | qfq | 5,934,950 | 33,139,664 | 1.99% |
| 2025-02-05 | 5.40 | 5.60 | 5.39 | 5.53 | 5.53 | qfq | 6,821,800 | 37,653,349 | 3.56% |
| 2025-01-27 | 5.46 | 5.52 | 5.33 | 5.34 | 5.34 | qfq | 4,908,721 | 26,582,715 | -2.02% |
| 2025-01-24 | 5.38 | 5.46 | 5.27 | 5.45 | 5.45 | qfq | 6,909,000 | 37,070,283 | 1.68% |
| 2025-01-23 | 5.48 | 5.58 | 5.34 | 5.36 | 5.36 | qfq | 8,959,100 | 49,127,985 | -2.01% |
| 2025-01-22 | 5.54 | 5.54 | 5.42 | 5.47 | 5.47 | qfq | 4,862,300 | 26,641,129 | -1.08% |
| 2025-01-21 | 5.65 | 5.65 | 5.46 | 5.53 | 5.53 | qfq | 6,603,200 | 36,523,606 | -1.43% |
| 2025-01-20 | 5.50 | 5.67 | 5.48 | 5.61 | 5.61 | qfq | 8,578,758 | 48,037,320 | 2.56% |
| 2025-01-17 | 5.48 | 5.53 | 5.43 | 5.47 | 5.47 | qfq | 5,379,500 | 29,511,625 | -0.91% |
| 2025-01-16 | 5.52 | 5.73 | 5.47 | 5.52 | 5.52 | qfq | 8,266,900 | 45,999,216 | 0.73% |
| 2025-01-15 | 5.54 | 5.59 | 5.45 | 5.48 | 5.48 | qfq | 6,690,200 | 36,822,614 | -1.26% |
| 2025-01-14 | 5.41 | 5.55 | 5.30 | 5.55 | 5.55 | qfq | 10,891,808 | 59,429,625 | 5.71% |
| 2025-01-13 | 5.18 | 5.30 | 4.97 | 5.25 | 5.25 | qfq | 7,080,000 | 36,536,130 | 1.16% |
| 2025-01-10 | 5.42 | 5.48 | 5.19 | 5.19 | 5.19 | qfq | 5,803,400 | 30,926,261 | -4.77% |
| 2025-01-09 | 5.37 | 5.50 | 5.33 | 5.45 | 5.45 | qfq | 5,660,200 | 30,846,152 | 1.11% |
| 2025-01-08 | 5.37 | 5.42 | 5.13 | 5.39 | 5.39 | qfq | 8,678,550 | 46,047,958 | -0.19% |
| 2025-01-07 | 5.16 | 5.41 | 5.16 | 5.40 | 5.40 | qfq | 9,157,603 | 48,509,302 | 5.26% |
| 2025-01-06 | 5.12 | 5.22 | 4.86 | 5.13 | 5.13 | qfq | 7,365,000 | 37,402,658 | 0.20% |
| 2025-01-03 | 5.43 | 5.45 | 5.09 | 5.12 | 5.12 | qfq | 9,019,300 | 47,105,162 | -5.54% |
| 2025-01-02 | 5.49 | 5.64 | 5.32 | 5.42 | 5.42 | qfq | 8,488,697 | 46,557,753 | -1.28% |
| 2024-12-31 | 5.66 | 5.77 | 5.48 | 5.49 | 5.49 | qfq | 7,702,300 | 43,035,904 | -3.17% |
| 2024-12-30 | 5.76 | 5.80 | 5.55 | 5.67 | 5.67 | qfq | 7,301,400 | 41,325,966 | -2.91% |
| 2024-12-27 | 5.77 | 5.94 | 5.72 | 5.84 | 5.84 | qfq | 7,848,200 | 46,052,977 | 2.10% |
| 2024-12-26 | 5.63 | 5.80 | 5.60 | 5.72 | 5.72 | qfq | 8,507,500 | 48,721,475 | 1.24% |
| 2024-12-25 | 5.89 | 5.99 | 5.54 | 5.65 | 5.65 | qfq | 16,957,267 | 96,432,154 | -5.36% |
| 2024-12-24 | 5.80 | 6.08 | 5.66 | 5.97 | 5.97 | qfq | 14,450,706 | 84,683,521 | 4.37% |
| 2024-12-23 | 6.17 | 6.17 | 5.70 | 5.72 | 5.72 | qfq | 11,090,250 | 65,150,900 | -7.29% |
| 2024-12-20 | 6.09 | 6.23 | 6.02 | 6.17 | 6.17 | qfq | 6,726,400 | 41,312,893 | 1.48% |
| 2024-12-19 | 5.99 | 6.12 | 5.94 | 6.08 | 6.08 | qfq | 6,584,873 | 39,681,396 | 0.66% |
| 2024-12-18 | 6.10 | 6.17 | 5.90 | 6.04 | 6.04 | qfq | 7,595,564 | 45,964,727 | -0.98% |
| 2024-12-17 | 6.47 | 6.48 | 6.08 | 6.10 | 6.10 | qfq | 12,413,550 | 77,122,954 | -5.86% |
| 2024-12-16 | 6.56 | 6.63 | 6.43 | 6.48 | 6.47 | qfq | 8,305,250 | 54,147,105 | -1.22% |
| 2024-12-13 | 6.70 | 6.73 | 6.55 | 6.56 | 6.55 | qfq | 10,217,956 | 67,615,979 | -2.96% |
| 2024-12-12 | 6.71 | 6.81 | 6.63 | 6.76 | 6.75 | qfq | 9,847,700 | 66,221,382 | 0.30% |
| 2024-12-11 | 6.68 | 6.77 | 6.63 | 6.74 | 6.73 | qfq | 9,675,948 | 65,008,985 | 0.60% |
| 2024-12-10 | 6.95 | 6.98 | 6.70 | 6.70 | 6.69 | qfq | 12,581,779 | 85,797,589 | -1.03% |
| 2024-12-09 | 6.79 | 6.86 | 6.71 | 6.77 | 6.76 | qfq | 9,794,221 | 66,429,723 | -0.59% |
| 2024-12-06 | 6.85 | 6.91 | 6.70 | 6.81 | 6.80 | qfq | 14,202,400 | 96,584,578 | -0.73% |
| 2024-12-05 | 6.78 | 6.95 | 6.70 | 6.86 | 6.85 | qfq | 16,451,700 | 112,283,518 | 2.08% |
| 2024-12-04 | 6.75 | 7.02 | 6.69 | 6.72 | 6.71 | qfq | 22,652,850 | 155,106,566 | -1.03% |
| 2024-12-03 | 6.66 | 6.79 | 6.62 | 6.79 | 6.78 | qfq | 16,625,100 | 111,835,840 | 2.11% |
| 2024-12-02 | 6.50 | 6.74 | 6.48 | 6.65 | 6.64 | qfq | 14,397,200 | 95,384,723 | 1.99% |
| 2024-11-29 | 6.48 | 6.56 | 6.33 | 6.52 | 6.51 | qfq | 15,867,550 | 102,299,057 | -0.46% |
| 2024-11-28 | 6.50 | 6.62 | 6.43 | 6.55 | 6.54 | qfq | 16,533,415 | 108,203,610 | 1.39% |
| 2024-11-27 | 6.38 | 6.46 | 6.14 | 6.46 | 6.45 | qfq | 15,968,100 | 100,383,241 | 0.16% |
| 2024-11-26 | 6.77 | 6.88 | 6.40 | 6.45 | 6.44 | qfq | 21,969,524 | 143,837,096 | -5.29% |
| 2024-11-25 | 6.38 | 6.83 | 6.35 | 6.81 | 6.80 | qfq | 31,216,450 | 206,538,964 | 8.27% |
| 2024-11-22 | 6.53 | 6.73 | 6.25 | 6.29 | 6.28 | qfq | 17,970,106 | 116,263,197 | -4.70% |
| 2024-11-21 | 6.52 | 6.77 | 6.42 | 6.60 | 6.59 | qfq | 20,096,056 | 133,090,743 | 1.38% |
| 2024-11-20 | 6.32 | 6.55 | 6.29 | 6.51 | 6.50 | qfq | 18,246,856 | 118,035,704 | 2.20% |
| 2024-11-19 | 6.15 | 6.40 | 6.01 | 6.37 | 6.36 | qfq | 23,066,924 | 143,542,980 | 2.74% |
| 2024-11-18 | 6.53 | 7.44 | 6.14 | 6.20 | 6.19 | qfq | 41,414,307 | 271,052,542 | -1.74% |
| 2024-11-15 | 6.38 | 6.58 | 6.30 | 6.31 | 6.30 | qfq | 9,493,600 | 60,984,244 | -2.02% |
| 2024-11-14 | 6.68 | 6.84 | 6.41 | 6.44 | 6.43 | qfq | 12,606,658 | 82,948,506 | -4.02% |
| 2024-11-13 | 6.51 | 6.78 | 6.44 | 6.71 | 6.70 | qfq | 13,410,350 | 88,465,116 | 1.82% |
| 2024-11-12 | 6.83 | 6.83 | 6.50 | 6.59 | 6.58 | qfq | 16,445,380 | 109,629,210 | -3.51% |
| 2024-11-11 | 6.59 | 6.97 | 6.54 | 6.83 | 6.82 | qfq | 22,204,875 | 150,125,244 | 3.96% |
| 2024-11-08 | 6.58 | 6.84 | 6.53 | 6.57 | 6.56 | qfq | 16,648,718 | 110,970,515 | 0.31% |
| 2024-11-07 | 6.38 | 6.59 | 6.38 | 6.55 | 6.54 | qfq | 15,830,418 | 103,135,789 | 2.18% |
| 2024-11-06 | 6.34 | 6.67 | 6.30 | 6.41 | 6.40 | qfq | 21,240,350 | 137,765,287 | 2.72% |
| 2024-11-05 | 6.08 | 6.28 | 6.05 | 6.24 | 6.23 | qfq | 12,084,750 | 74,713,261 | 2.30% |
| 2024-11-04 | 5.96 | 6.24 | 5.86 | 6.10 | 6.10 | qfq | 13,475,250 | 82,054,241 | 3.57% |
| 2024-11-01 | 6.18 | 6.24 | 5.85 | 5.89 | 5.89 | qfq | 13,198,996 | 79,147,632 | -5.31% |
| 2024-10-31 | 6.10 | 6.43 | 6.08 | 6.22 | 6.21 | qfq | 13,154,050 | 82,150,460 | 1.97% |
| 2024-10-30 | 6.00 | 6.14 | 5.98 | 6.10 | 6.10 | qfq | 9,320,466 | 56,601,562 | 0.33% |
| 2024-10-29 | 6.18 | 6.24 | 6.00 | 6.08 | 6.08 | qfq | 13,411,050 | 81,532,812 | -1.62% |
| 2024-10-28 | 6.10 | 6.24 | 6.05 | 6.18 | 6.18 | qfq | 16,807,801 | 103,659,676 | 1.81% |
| 2024-10-25 | 5.89 | 6.09 | 5.87 | 6.07 | 6.07 | qfq | 12,809,800 | 77,084,785 | 3.41% |
| 2024-10-24 | 5.85 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 10,801,650 | 63,004,332 | -0.84% |
| 2024-10-23 | 6.03 | 6.04 | 5.89 | 5.92 | 5.92 | qfq | 13,590,978 | 81,169,510 | -1.82% |
| 2024-10-22 | 5.93 | 6.05 | 5.84 | 6.03 | 6.03 | qfq | 14,737,552 | 87,797,600 | 1.17% |
| 2024-10-21 | 5.85 | 6.06 | 5.80 | 5.96 | 5.96 | qfq | 19,405,477 | 115,064,313 | 1.88% |
| 2024-10-18 | 5.49 | 5.92 | 5.49 | 5.85 | 5.85 | qfq | 23,404,732 | 134,691,912 | 5.98% |
| 2024-10-17 | 5.53 | 5.64 | 5.51 | 5.52 | 5.52 | qfq | 9,200,200 | 51,303,706 | 0.00% |
| 2024-10-16 | 5.46 | 5.63 | 5.39 | 5.52 | 5.52 | qfq | 9,899,700 | 54,574,031 | -0.72% |
| 2024-10-15 | 5.64 | 5.72 | 5.52 | 5.56 | 5.56 | qfq | 11,229,565 | 63,007,585 | -1.42% |
| 2024-10-14 | 5.41 | 5.73 | 5.38 | 5.64 | 5.64 | qfq | 14,810,656 | 82,220,204 | 4.25% |
| 2024-10-11 | 5.72 | 5.72 | 5.27 | 5.41 | 5.41 | qfq | 19,878,200 | 108,723,654 | -6.24% |
| 2024-10-10 | 5.80 | 6.15 | 5.67 | 5.77 | 5.77 | qfq | 18,741,916 | 109,251,984 | -0.35% |
| 2024-10-09 | 6.20 | 6.26 | 5.67 | 5.79 | 5.79 | qfq | 31,165,186 | 186,062,376 | -10.51% |
| 2024-10-08 | 6.81 | 6.88 | 5.86 | 6.47 | 6.46 | qfq | 44,118,200 | 279,689,049 | 12.33% |
| 2024-09-30 | 5.25 | 5.82 | 5.22 | 5.76 | 5.76 | qfq | 38,241,674 | 210,755,985 | 12.72% |
| 2024-09-27 | 4.89 | 5.30 | 4.87 | 5.11 | 5.11 | qfq | 26,597,540 | 135,008,960 | 5.36% |
| 2024-09-26 | 4.75 | 4.85 | 4.72 | 4.85 | 4.85 | qfq | 10,816,700 | 52,026,498 | 1.89% |
| 2024-09-25 | 4.73 | 4.87 | 4.70 | 4.76 | 4.76 | qfq | 13,273,303 | 63,517,527 | 1.06% |
| 2024-09-24 | 4.59 | 4.71 | 4.52 | 4.71 | 4.71 | qfq | 10,112,100 | 46,882,579 | 3.06% |
| 2024-09-23 | 4.57 | 4.61 | 4.53 | 4.57 | 4.57 | qfq | 4,535,100 | 20,723,751 | 0.00% |
| 2024-09-20 | 4.61 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 6,177,907 | 28,258,979 | -0.87% |
| 2024-09-19 | 4.57 | 4.63 | 4.48 | 4.61 | 4.61 | qfq | 7,478,400 | 34,260,244 | 2.67% |
| 2024-09-18 | 4.50 | 4.53 | 4.38 | 4.49 | 4.49 | qfq | 7,642,941 | 34,009,855 | 0.22% |
| 2024-09-13 | 4.64 | 4.67 | 4.48 | 4.48 | 4.48 | qfq | 9,443,300 | 42,856,459 | -3.24% |
| 2024-09-12 | 4.67 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 9,208,900 | 42,921,683 | -1.07% |
| 2024-09-11 | 4.67 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 9,661,050 | 45,482,732 | -0.21% |
| 2024-09-10 | 4.65 | 4.72 | 4.60 | 4.69 | 4.69 | qfq | 8,759,300 | 40,833,046 | 1.08% |
| 2024-09-09 | 4.66 | 4.73 | 4.60 | 4.64 | 4.64 | qfq | 10,370,805 | 48,247,213 | -2.11% |
| 2024-09-06 | 4.78 | 4.86 | 4.67 | 4.74 | 4.74 | qfq | 19,631,650 | 93,327,801 | -3.07% |
| 2024-09-05 | 4.84 | 5.07 | 4.82 | 4.89 | 4.89 | qfq | 28,239,938 | 138,892,266 | 1.45% |
| 2024-09-04 | 4.68 | 5.00 | 4.64 | 4.82 | 4.82 | qfq | 22,622,588 | 109,230,321 | 2.12% |
| 2024-09-03 | 4.65 | 4.79 | 4.63 | 4.72 | 4.72 | qfq | 10,835,100 | 51,065,585 | 0.21% |
| 2024-09-02 | 4.70 | 4.85 | 4.63 | 4.71 | 4.71 | qfq | 17,367,600 | 82,207,268 | 0.86% |
| 2024-08-30 | 4.59 | 4.83 | 4.54 | 4.67 | 4.67 | qfq | 16,939,600 | 79,644,075 | 3.09% |
| 2024-08-29 | 4.37 | 4.57 | 4.35 | 4.53 | 4.53 | qfq | 11,771,000 | 52,972,653 | 3.66% |
| 2024-08-28 | 4.25 | 4.52 | 4.23 | 4.37 | 4.37 | qfq | 10,565,488 | 46,200,605 | 2.10% |
| 2024-08-27 | 4.50 | 4.57 | 4.26 | 4.28 | 4.28 | qfq | 12,574,350 | 54,582,462 | -4.25% |
| 2024-08-26 | 4.35 | 4.49 | 4.30 | 4.47 | 4.47 | qfq | 10,959,100 | 48,701,712 | 2.76% |
| 2024-08-23 | 4.50 | 4.50 | 4.30 | 4.35 | 4.35 | qfq | 18,299,610 | 80,169,321 | -5.23% |
| 2024-08-22 | 4.46 | 4.82 | 4.45 | 4.59 | 4.59 | qfq | 21,850,600 | 101,497,326 | 1.55% |
| 2024-08-21 | 4.57 | 4.60 | 4.38 | 4.52 | 4.52 | qfq | 11,066,900 | 49,952,798 | 1.80% |
| 2024-08-20 | 4.64 | 4.66 | 4.40 | 4.44 | 4.44 | qfq | 10,367,321 | 46,554,576 | -4.10% |
| 2024-08-19 | 4.71 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 8,364,100 | 39,019,060 | -2.32% |
| 2024-08-16 | 4.73 | 4.79 | 4.69 | 4.74 | 4.74 | qfq | 8,830,400 | 41,887,076 | 0.21% |
| 2024-08-15 | 4.61 | 4.74 | 4.58 | 4.73 | 4.73 | qfq | 9,890,347 | 46,402,797 | 1.72% |
| 2024-08-14 | 4.66 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 6,811,000 | 31,838,702 | -0.21% |
| 2024-08-13 | 4.55 | 4.71 | 4.50 | 4.66 | 4.66 | qfq | 7,253,450 | 33,468,663 | 2.19% |
| 2024-08-12 | 4.56 | 4.63 | 4.51 | 4.56 | 4.56 | qfq | 7,552,200 | 34,428,062 | -1.94% |
| 2024-08-09 | 4.66 | 4.74 | 4.62 | 4.65 | 4.65 | qfq | 8,597,900 | 40,040,069 | 0.22% |
| 2024-08-08 | 4.77 | 4.78 | 4.60 | 4.64 | 4.64 | qfq | 16,320,700 | 76,173,944 | -3.53% |
| 2024-08-07 | 4.59 | 4.90 | 4.59 | 4.81 | 4.81 | qfq | 22,306,335 | 106,364,113 | 4.79% |
| 2024-08-06 | 4.56 | 4.68 | 4.52 | 4.59 | 4.59 | qfq | 9,351,000 | 42,747,547 | 2.46% |
| 2024-08-05 | 4.60 | 4.69 | 4.47 | 4.48 | 4.48 | qfq | 14,276,815 | 65,216,686 | -4.07% |
| 2024-08-02 | 4.57 | 4.75 | 4.55 | 4.67 | 4.67 | qfq | 16,753,000 | 77,819,761 | 1.08% |
| 2024-08-01 | 4.62 | 4.66 | 4.56 | 4.62 | 4.62 | qfq | 11,783,300 | 54,387,158 | 0.00% |
| 2024-07-31 | 4.50 | 4.71 | 4.46 | 4.62 | 4.62 | qfq | 13,955,000 | 64,084,553 | 2.90% |
| 2024-07-30 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | qfq | 8,190,400 | 36,686,372 | 0.67% |
| 2024-07-29 | 4.45 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 10,557,800 | 46,892,584 | 0.00% |
| 2024-07-26 | 4.27 | 4.55 | 4.25 | 4.46 | 4.46 | qfq | 13,317,200 | 58,350,490 | 4.21% |
| 2024-07-25 | 4.15 | 4.31 | 4.12 | 4.28 | 4.28 | qfq | 11,843,500 | 49,970,402 | 1.90% |
| 2024-07-24 | 4.23 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 10,243,500 | 43,345,903 | -1.64% |
| 2024-07-23 | 4.35 | 4.42 | 4.27 | 4.27 | 4.27 | qfq | 10,296,800 | 44,818,498 | -1.84% |
| 2024-07-22 | 4.31 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 9,779,700 | 42,295,394 | 0.69% |
| 2024-07-19 | 4.22 | 4.36 | 4.16 | 4.32 | 4.32 | qfq | 13,535,100 | 57,969,569 | 1.41% |
| 2024-07-18 | 4.30 | 4.30 | 4.11 | 4.26 | 4.26 | qfq | 17,731,100 | 74,447,880 | -2.52% |
| 2024-07-17 | 4.59 | 4.63 | 4.36 | 4.37 | 4.37 | qfq | 18,047,900 | 80,635,543 | -3.96% |
| 2024-07-16 | 4.60 | 4.64 | 4.50 | 4.55 | 4.55 | qfq | 13,487,900 | 61,369,645 | -1.09% |
| 2024-07-15 | 4.74 | 4.76 | 4.56 | 4.60 | 4.60 | qfq | 14,127,100 | 65,442,065 | -3.16% |
| 2024-07-12 | 4.81 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 22,935,400 | 109,874,210 | -2.26% |
| 2024-07-11 | 4.60 | 5.10 | 4.60 | 4.86 | 4.86 | qfq | 40,345,255 | 195,904,982 | 8.48% |
| 2024-07-10 | 4.62 | 4.67 | 4.46 | 4.48 | 4.48 | qfq | 25,741,250 | 116,971,298 | -4.07% |
| 2024-07-09 | 4.59 | 4.75 | 4.42 | 4.67 | 4.67 | qfq | 27,759,969 | 127,172,172 | 0.86% |
| 2024-07-08 | 4.95 | 5.02 | 4.59 | 4.63 | 4.63 | qfq | 30,669,850 | 145,762,925 | -8.86% |
| 2024-07-05 | 5.40 | 5.41 | 5.04 | 5.08 | 5.08 | qfq | 31,905,793 | 163,240,321 | -6.27% |
| 2024-07-04 | 5.53 | 5.67 | 5.35 | 5.42 | 5.42 | qfq | 38,312,300 | 211,236,083 | -6.55% |
| 2024-07-03 | 5.45 | 5.98 | 5.36 | 5.80 | 5.80 | qfq | 64,578,442 | 368,492,576 | 3.02% |
| 2024-07-02 | 5.41 | 5.63 | 5.27 | 5.63 | 5.63 | qfq | 53,271,271 | 292,283,696 | 3.87% |
| 2024-07-01 | 5.77 | 5.85 | 5.38 | 5.42 | 5.42 | qfq | 73,412,628 | 410,194,833 | -10.26% |
| 2024-06-28 | 6.14 | 7.13 | 6.03 | 6.04 | 6.04 | qfq | 106,736,209 | 682,095,949 | 0.83% |
| 2024-06-27 | 5.20 | 5.99 | 5.16 | 5.99 | 5.99 | qfq | 45,170,900 | 260,741,906 | 20.04% |
| 2024-06-26 | 4.78 | 4.99 | 4.64 | 4.99 | 4.99 | qfq | 14,316,500 | 69,132,645 | 3.74% |
| 2024-06-25 | 4.71 | 4.89 | 4.69 | 4.81 | 4.81 | qfq | 14,892,300 | 71,235,919 | 0.84% |
| 2024-06-24 | 4.50 | 4.83 | 4.48 | 4.77 | 4.77 | qfq | 19,106,806 | 89,996,698 | 4.38% |
| 2024-06-21 | 4.60 | 4.68 | 4.52 | 4.57 | 4.57 | qfq | 6,122,106 | 28,179,494 | -1.30% |
| 2024-06-20 | 4.79 | 4.79 | 4.63 | 4.63 | 4.63 | qfq | 8,045,175 | 37,934,602 | -3.74% |
| 2024-06-19 | 4.75 | 4.86 | 4.67 | 4.81 | 4.81 | qfq | 12,760,800 | 61,015,092 | 0.84% |
| 2024-06-18 | 4.78 | 4.80 | 4.66 | 4.77 | 4.77 | qfq | 10,121,600 | 47,868,797 | 0.00% |
| 2024-06-17 | 4.62 | 4.91 | 4.56 | 4.77 | 4.75 | qfq | 13,080,150 | 61,939,898 | 1.71% |
| 2024-06-14 | 4.63 | 4.88 | 4.55 | 4.69 | 4.67 | qfq | 14,560,400 | 68,924,578 | -0.21% |
| 2024-06-13 | 4.60 | 5.06 | 4.59 | 4.70 | 4.68 | qfq | 15,446,250 | 73,946,082 | 1.73% |
| 2024-06-12 | 4.49 | 4.69 | 4.44 | 4.62 | 4.60 | qfq | 9,814,100 | 45,144,394 | 1.76% |
| 2024-06-11 | 4.48 | 4.59 | 4.30 | 4.54 | 4.52 | qfq | 12,185,000 | 53,945,716 | -0.22% |
| 2024-06-07 | 4.34 | 4.55 | 4.32 | 4.55 | 4.53 | qfq | 13,705,100 | 61,075,306 | 6.06% |
| 2024-06-06 | 4.43 | 4.65 | 4.25 | 4.29 | 4.27 | qfq | 14,803,806 | 65,485,524 | -2.05% |
| 2024-06-05 | 4.65 | 4.66 | 4.38 | 4.38 | 4.36 | qfq | 14,046,650 | 62,842,160 | -7.40% |
| 2024-06-04 | 4.94 | 4.95 | 4.60 | 4.73 | 4.71 | qfq | 18,101,088 | 85,269,208 | -5.40% |
| 2024-06-03 | 5.02 | 5.16 | 4.87 | 5.00 | 4.98 | qfq | 18,241,856 | 91,590,414 | -0.99% |
| 2024-05-31 | 4.97 | 5.28 | 4.93 | 5.05 | 5.02 | qfq | 21,809,115 | 111,334,884 | 0.40% |
| 2024-05-30 | 4.88 | 5.14 | 4.79 | 5.03 | 5.00 | qfq | 20,446,638 | 101,198,790 | 1.62% |
| 2024-05-29 | 4.75 | 5.03 | 4.73 | 4.95 | 4.93 | qfq | 16,293,744 | 80,310,404 | 1.64% |
| 2024-05-28 | 4.71 | 5.03 | 4.67 | 4.87 | 4.85 | qfq | 17,068,715 | 83,531,601 | 2.96% |
| 2024-05-27 | 4.80 | 4.83 | 4.60 | 4.73 | 4.71 | qfq | 5,927,800 | 27,782,520 | 1.07% |
| 2024-05-24 | 4.65 | 4.77 | 4.65 | 4.68 | 4.66 | qfq | 5,609,500 | 26,487,407 | 0.21% |
| 2024-05-23 | 4.81 | 4.81 | 4.66 | 4.67 | 4.65 | qfq | 6,260,000 | 29,505,375 | -2.91% |
| 2024-05-22 | 4.76 | 4.84 | 4.74 | 4.81 | 4.79 | qfq | 3,810,100 | 18,246,662 | 0.84% |
| 2024-05-21 | 4.84 | 4.87 | 4.73 | 4.77 | 4.75 | qfq | 5,808,758 | 27,723,620 | -2.05% |
| 2024-05-20 | 4.89 | 4.94 | 4.84 | 4.87 | 4.85 | qfq | 5,589,400 | 27,300,359 | 0.00% |
| 2024-05-17 | 4.80 | 4.88 | 4.77 | 4.87 | 4.85 | qfq | 5,488,300 | 26,596,251 | 1.46% |
| 2024-05-16 | 4.87 | 4.88 | 4.79 | 4.80 | 4.78 | qfq | 5,916,600 | 28,568,652 | -0.62% |
| 2024-05-15 | 4.84 | 4.95 | 4.81 | 4.83 | 4.81 | qfq | 8,018,250 | 39,074,568 | -0.62% |
| 2024-05-14 | 4.79 | 4.91 | 4.78 | 4.86 | 4.84 | qfq | 5,971,882 | 28,940,911 | 1.89% |
| 2024-05-13 | 4.86 | 4.91 | 4.73 | 4.77 | 4.75 | qfq | 9,438,100 | 45,343,782 | -3.83% |
| 2024-05-10 | 4.98 | 5.03 | 4.87 | 4.96 | 4.94 | qfq | 10,712,300 | 52,825,297 | -1.39% |
| 2024-05-09 | 4.88 | 5.23 | 4.86 | 5.03 | 5.00 | qfq | 14,866,593 | 75,469,158 | 4.14% |
| 2024-05-08 | 4.94 | 4.97 | 4.82 | 4.83 | 4.81 | qfq | 5,649,900 | 27,644,445 | -1.43% |
| 2024-05-07 | 4.89 | 4.91 | 4.84 | 4.90 | 4.88 | qfq | 4,981,261 | 24,305,256 | 0.41% |
| 2024-05-06 | 4.87 | 4.92 | 4.81 | 4.88 | 4.86 | qfq | 6,557,900 | 31,888,469 | 1.67% |
| 2024-04-30 | 4.83 | 4.88 | 4.71 | 4.80 | 4.78 | qfq | 5,685,603 | 27,235,965 | -0.62% |
| 2024-04-29 | 4.68 | 4.83 | 4.63 | 4.83 | 4.81 | qfq | 7,214,103 | 34,390,481 | 3.87% |
| 2024-04-26 | 4.60 | 4.69 | 4.43 | 4.65 | 4.63 | qfq | 13,322,853 | 61,098,377 | -1.69% |
| 2024-04-25 | 4.66 | 4.79 | 4.61 | 4.73 | 4.71 | qfq | 7,529,200 | 35,540,936 | 1.50% |
| 2024-04-24 | 4.53 | 4.68 | 4.49 | 4.66 | 4.64 | qfq | 7,387,300 | 34,035,847 | 4.02% |
| 2024-04-23 | 4.41 | 4.53 | 4.41 | 4.48 | 4.46 | qfq | 6,095,100 | 27,293,779 | 1.59% |
| 2024-04-22 | 4.52 | 4.54 | 4.33 | 4.41 | 4.39 | qfq | 6,745,900 | 29,822,887 | -2.22% |
| 2024-04-19 | 4.57 | 4.64 | 4.48 | 4.51 | 4.49 | qfq | 8,660,203 | 39,333,910 | -2.80% |
| 2024-04-18 | 4.78 | 4.80 | 4.57 | 4.64 | 4.62 | qfq | 15,065,200 | 70,453,613 | -4.92% |
| 2024-04-17 | 4.50 | 4.88 | 4.50 | 4.88 | 4.86 | qfq | 12,142,321 | 57,840,516 | 11.16% |
| 2024-04-16 | 4.88 | 4.90 | 4.28 | 4.39 | 4.37 | qfq | 16,338,974 | 73,408,856 | -11.67% |
| 2024-04-15 | 5.32 | 5.40 | 4.85 | 4.97 | 4.95 | qfq | 16,715,856 | 84,596,986 | -8.30% |
| 2024-04-12 | 5.70 | 5.70 | 5.38 | 5.42 | 5.39 | qfq | 16,239,639 | 89,586,492 | -4.75% |
| 2024-04-11 | 5.50 | 5.79 | 5.40 | 5.69 | 5.66 | qfq | 18,034,948 | 101,912,153 | 2.71% |
| 2024-04-10 | 5.66 | 5.67 | 5.43 | 5.54 | 5.51 | qfq | 15,642,497 | 86,717,686 | -3.65% |
| 2024-04-09 | 5.34 | 5.76 | 5.34 | 5.75 | 5.72 | qfq | 23,332,802 | 131,707,286 | 6.88% |
| 2024-04-08 | 5.55 | 5.69 | 5.34 | 5.38 | 5.35 | qfq | 18,180,720 | 99,807,234 | -4.10% |
| 2024-04-03 | 5.66 | 5.97 | 5.51 | 5.61 | 5.58 | qfq | 25,724,806 | 147,484,252 | -1.06% |
| 2024-04-02 | 5.44 | 5.72 | 5.43 | 5.67 | 5.64 | qfq | 20,217,920 | 112,927,528 | 3.85% |
| 2024-04-01 | 5.36 | 5.50 | 5.34 | 5.46 | 5.43 | qfq | 14,524,250 | 79,028,522 | 1.87% |
| 2024-03-29 | 5.28 | 5.45 | 5.24 | 5.36 | 5.33 | qfq | 16,036,900 | 85,123,970 | 2.29% |
| 2024-03-28 | 5.01 | 5.29 | 4.99 | 5.24 | 5.21 | qfq | 13,416,245 | 69,729,816 | 3.35% |
| 2024-03-27 | 5.33 | 5.35 | 5.04 | 5.07 | 5.04 | qfq | 12,333,350 | 63,961,431 | -5.06% |
| 2024-03-26 | 5.13 | 5.35 | 5.05 | 5.34 | 5.31 | qfq | 11,265,210 | 58,728,024 | 3.89% |
| 2024-03-25 | 5.25 | 5.34 | 5.13 | 5.14 | 5.11 | qfq | 9,358,445 | 49,182,359 | -2.65% |
| 2024-03-22 | 5.37 | 5.37 | 5.21 | 5.28 | 5.25 | qfq | 9,869,600 | 52,077,757 | -1.68% |
| 2024-03-21 | 5.41 | 5.44 | 5.28 | 5.37 | 5.34 | qfq | 11,601,100 | 62,108,892 | -0.92% |
| 2024-03-20 | 5.27 | 5.44 | 5.22 | 5.42 | 5.39 | qfq | 15,121,485 | 80,139,309 | 2.26% |
| 2024-03-19 | 5.22 | 5.70 | 5.18 | 5.30 | 5.27 | qfq | 21,597,935 | 117,197,388 | 1.92% |
| 2024-03-18 | 5.05 | 5.20 | 5.05 | 5.20 | 5.17 | qfq | 10,585,503 | 54,456,682 | 2.77% |
| 2024-03-15 | 4.95 | 5.07 | 4.93 | 5.06 | 5.03 | qfq | 7,665,739 | 38,325,023 | 1.81% |
| 2024-03-14 | 5.04 | 5.06 | 4.89 | 4.97 | 4.95 | qfq | 8,179,100 | 40,711,641 | -1.78% |
| 2024-03-13 | 5.07 | 5.09 | 5.03 | 5.06 | 5.03 | qfq | 7,565,959 | 38,275,031 | -0.20% |
| 2024-03-12 | 5.01 | 5.07 | 4.95 | 5.07 | 5.04 | qfq | 12,374,303 | 61,955,330 | 0.80% |
| 2024-03-11 | 4.87 | 5.04 | 4.85 | 5.03 | 5.00 | qfq | 12,200,050 | 60,660,485 | 3.29% |
| 2024-03-08 | 4.80 | 4.90 | 4.79 | 4.87 | 4.85 | qfq | 8,275,751 | 40,129,911 | 0.83% |
| 2024-03-07 | 4.93 | 5.01 | 4.80 | 4.83 | 4.81 | qfq | 11,648,945 | 57,175,224 | -1.23% |
| 2024-03-06 | 4.78 | 5.00 | 4.77 | 4.89 | 4.87 | qfq | 11,644,650 | 57,140,383 | 1.66% |
| 2024-03-05 | 4.98 | 4.98 | 4.78 | 4.81 | 4.79 | qfq | 14,798,844 | 71,837,247 | -4.75% |
| 2024-03-04 | 4.81 | 5.40 | 4.62 | 5.05 | 5.02 | qfq | 21,756,859 | 107,689,779 | 5.43% |
| 2024-03-01 | 4.80 | 4.84 | 4.68 | 4.79 | 4.77 | qfq | 11,473,317 | 54,590,810 | 0.21% |
| 2024-02-29 | 4.36 | 4.84 | 4.32 | 4.78 | 4.76 | qfq | 17,385,800 | 79,981,200 | 9.38% |
| 2024-02-28 | 4.89 | 5.00 | 4.32 | 4.37 | 4.35 | qfq | 19,211,100 | 90,184,073 | -11.00% |
| 2024-02-27 | 4.78 | 4.91 | 4.70 | 4.91 | 4.89 | qfq | 11,053,300 | 53,086,396 | 2.29% |
| 2024-02-26 | 4.62 | 4.94 | 4.59 | 4.80 | 4.78 | qfq | 15,152,979 | 72,207,695 | 4.12% |
| 2024-02-23 | 4.55 | 4.66 | 4.42 | 4.61 | 4.59 | qfq | 13,510,579 | 61,088,773 | 5.25% |
| 2024-02-22 | 4.20 | 4.40 | 4.19 | 4.38 | 4.36 | qfq | 10,852,700 | 46,700,701 | 4.04% |
| 2024-02-21 | 4.08 | 4.37 | 4.02 | 4.21 | 4.19 | qfq | 12,296,464 | 52,104,151 | 2.93% |
| 2024-02-20 | 3.99 | 4.12 | 3.93 | 4.09 | 4.07 | qfq | 12,357,105 | 50,055,639 | 2.51% |
| 2024-02-19 | 3.84 | 4.12 | 3.82 | 3.99 | 3.97 | qfq | 18,251,424 | 72,465,633 | 4.45% |
| 2024-02-08 | 3.50 | 3.90 | 3.37 | 3.82 | 3.80 | qfq | 22,705,656 | 82,325,338 | 8.22% |
| 2024-02-07 | 3.73 | 3.73 | 3.39 | 3.53 | 3.51 | qfq | 21,703,447 | 76,926,326 | -5.11% |
| 2024-02-06 | 3.63 | 3.91 | 3.36 | 3.72 | 3.70 | qfq | 21,728,750 | 77,188,649 | -0.53% |
| 2024-02-05 | 4.23 | 4.26 | 3.58 | 3.74 | 3.72 | qfq | 17,827,624 | 67,984,047 | -13.43% |
| 2024-02-02 | 4.59 | 4.70 | 4.14 | 4.32 | 4.30 | qfq | 10,014,350 | 44,351,758 | -6.49% |
| 2024-02-01 | 4.71 | 4.73 | 4.46 | 4.62 | 4.60 | qfq | 9,262,180 | 42,659,929 | -2.33% |
| 2024-01-31 | 5.00 | 5.07 | 4.69 | 4.73 | 4.71 | qfq | 9,515,100 | 46,125,143 | -5.59% |
| 2024-01-30 | 5.18 | 5.25 | 4.99 | 5.01 | 4.98 | qfq | 6,447,484 | 32,979,324 | -3.84% |
| 2024-01-29 | 5.49 | 5.50 | 5.19 | 5.21 | 5.18 | qfq | 7,570,300 | 40,114,975 | -4.75% |
| 2024-01-26 | 5.44 | 5.61 | 5.44 | 5.47 | 5.44 | qfq | 9,363,752 | 51,693,887 | 0.74% |
| 2024-01-25 | 5.32 | 5.45 | 5.22 | 5.43 | 5.40 | qfq | 8,529,650 | 45,635,945 | 2.65% |
| 2024-01-24 | 5.26 | 5.40 | 5.08 | 5.29 | 5.26 | qfq | 11,601,100 | 60,868,583 | 0.19% |
| 2024-01-23 | 5.48 | 5.49 | 5.16 | 5.28 | 5.25 | qfq | 12,753,930 | 67,075,247 | -4.00% |
| 2024-01-22 | 5.98 | 6.00 | 5.40 | 5.50 | 5.47 | qfq | 9,132,900 | 52,212,400 | -8.03% |
| 2024-01-19 | 6.14 | 6.15 | 5.95 | 5.98 | 5.95 | qfq | 7,841,100 | 47,190,902 | -2.92% |
| 2024-01-18 | 6.21 | 6.29 | 5.99 | 6.16 | 6.13 | qfq | 9,700,762 | 59,295,912 | -1.28% |
| 2024-01-17 | 6.40 | 6.41 | 6.22 | 6.24 | 6.21 | qfq | 7,128,200 | 44,950,493 | -2.80% |
| 2024-01-16 | 6.36 | 6.46 | 6.27 | 6.42 | 6.39 | qfq | 8,879,700 | 56,552,246 | 0.47% |
| 2024-01-15 | 6.25 | 6.42 | 6.23 | 6.39 | 6.36 | qfq | 7,747,200 | 49,301,849 | 1.27% |
| 2024-01-12 | 6.36 | 6.44 | 6.29 | 6.31 | 6.28 | qfq | 6,355,700 | 40,428,582 | -0.79% |
| 2024-01-11 | 6.24 | 6.38 | 6.23 | 6.36 | 6.33 | qfq | 5,686,000 | 35,945,165 | 1.92% |
| 2024-01-10 | 6.27 | 6.38 | 6.18 | 6.24 | 6.21 | qfq | 6,651,550 | 41,779,525 | -0.79% |
| 2024-01-09 | 6.20 | 6.35 | 6.20 | 6.29 | 6.26 | qfq | 6,684,200 | 42,039,717 | 1.78% |
| 2024-01-08 | 6.24 | 6.33 | 6.18 | 6.18 | 6.15 | qfq | 5,056,090 | 31,602,153 | -1.28% |
| 2024-01-05 | 6.39 | 6.52 | 6.23 | 6.26 | 6.23 | qfq | 6,739,750 | 42,810,868 | -1.11% |
| 2024-01-04 | 6.35 | 6.39 | 6.28 | 6.33 | 6.30 | qfq | 4,959,850 | 31,421,766 | -0.47% |
| 2024-01-03 | 6.42 | 6.43 | 6.31 | 6.36 | 6.33 | qfq | 6,523,650 | 41,509,525 | -1.09% |
| 2024-01-02 | 6.35 | 6.45 | 6.33 | 6.43 | 6.40 | qfq | 10,339,150 | 66,203,748 | 1.10% |
| 2023-12-29 | 6.21 | 6.36 | 6.15 | 6.36 | 6.33 | qfq | 8,058,450 | 50,570,168 | 3.58% |
| 2023-12-28 | 5.94 | 6.14 | 5.86 | 6.14 | 6.11 | qfq | 7,364,600 | 44,638,201 | 3.37% |
| 2023-12-27 | 5.88 | 5.96 | 5.82 | 5.94 | 5.91 | qfq | 3,135,405 | 18,482,138 | 1.37% |
| 2023-12-26 | 5.99 | 6.02 | 5.85 | 5.86 | 5.83 | qfq | 3,667,700 | 21,564,726 | -2.17% |
| 2023-12-25 | 6.00 | 6.05 | 5.95 | 5.99 | 5.96 | qfq | 3,860,750 | 23,122,877 | -0.50% |
| 2023-12-22 | 6.15 | 6.16 | 6.00 | 6.02 | 5.99 | qfq | 4,885,400 | 29,531,015 | -1.63% |
| 2023-12-21 | 6.04 | 6.14 | 5.94 | 6.12 | 6.09 | qfq | 5,441,700 | 32,915,283 | 1.49% |
| 2023-12-20 | 6.06 | 6.12 | 6.03 | 6.03 | 6.00 | qfq | 3,471,900 | 21,071,714 | -0.66% |
| 2023-12-19 | 6.03 | 6.11 | 5.98 | 6.07 | 6.04 | qfq | 4,228,600 | 25,534,825 | 0.83% |
| 2023-12-18 | 6.12 | 6.12 | 6.01 | 6.02 | 5.99 | qfq | 4,718,800 | 28,537,299 | -1.47% |
| 2023-12-15 | 6.19 | 6.19 | 6.10 | 6.11 | 6.08 | qfq | 4,079,000 | 25,001,386 | -0.49% |
| 2023-12-14 | 6.17 | 6.24 | 6.13 | 6.14 | 6.11 | qfq | 4,342,750 | 26,861,757 | 0.00% |
| 2023-12-13 | 6.13 | 6.24 | 6.07 | 6.14 | 6.11 | qfq | 5,497,700 | 33,848,075 | 0.33% |
| 2023-12-12 | 6.10 | 6.14 | 6.05 | 6.12 | 6.09 | qfq | 4,268,117 | 25,982,904 | 0.16% |
| 2023-12-11 | 6.04 | 6.15 | 6.00 | 6.11 | 6.08 | qfq | 6,043,200 | 36,774,981 | 0.49% |
| 2023-12-08 | 6.26 | 6.30 | 6.05 | 6.08 | 6.05 | qfq | 9,020,045 | 55,493,824 | -2.72% |
| 2023-12-07 | 6.32 | 6.32 | 6.22 | 6.25 | 6.22 | qfq | 7,980,103 | 49,930,916 | -0.48% |
| 2023-12-06 | 6.21 | 6.37 | 6.19 | 6.28 | 6.25 | qfq | 10,117,039 | 63,835,610 | 1.29% |
| 2023-12-05 | 6.29 | 6.32 | 6.20 | 6.20 | 6.17 | qfq | 8,739,300 | 54,735,909 | -1.74% |
| 2023-12-04 | 6.33 | 6.37 | 6.26 | 6.31 | 6.28 | qfq | 9,374,513 | 59,143,401 | -0.79% |
| 2023-12-01 | 6.38 | 6.40 | 6.24 | 6.36 | 6.33 | qfq | 15,233,200 | 95,947,538 | -0.93% |
| 2023-11-30 | 6.50 | 6.56 | 6.33 | 6.42 | 6.39 | qfq | 25,288,400 | 162,401,999 | -2.43% |
| 2023-11-29 | 6.39 | 7.05 | 6.36 | 6.58 | 6.55 | qfq | 32,751,847 | 217,102,691 | 2.97% |
| 2023-11-28 | 6.30 | 6.45 | 6.24 | 6.39 | 6.36 | qfq | 6,221,331 | 39,659,097 | 1.43% |
| 2023-11-27 | 6.24 | 6.33 | 6.20 | 6.30 | 6.27 | qfq | 5,300,760 | 33,255,152 | 1.29% |
| 2023-11-24 | 6.35 | 6.37 | 6.21 | 6.22 | 6.19 | qfq | 5,643,700 | 35,255,097 | -2.05% |
| 2023-11-23 | 6.27 | 6.36 | 6.27 | 6.35 | 6.32 | qfq | 5,709,600 | 36,096,627 | 1.44% |
| 2023-11-22 | 6.34 | 6.38 | 6.26 | 6.26 | 6.23 | qfq | 5,234,400 | 32,997,757 | -1.42% |
| 2023-11-21 | 6.42 | 6.44 | 6.33 | 6.35 | 6.32 | qfq | 4,701,300 | 30,001,451 | -1.24% |
| 2023-11-20 | 6.37 | 6.43 | 6.32 | 6.43 | 6.40 | qfq | 5,295,000 | 33,803,894 | 1.26% |
| 2023-11-17 | 6.29 | 6.38 | 6.26 | 6.35 | 6.32 | qfq | 4,254,800 | 26,939,415 | 0.79% |
| 2023-11-16 | 6.32 | 6.40 | 6.29 | 6.30 | 6.27 | qfq | 4,789,500 | 30,310,080 | -0.47% |
| 2023-11-15 | 6.30 | 6.36 | 6.26 | 6.33 | 6.30 | qfq | 5,784,600 | 36,539,893 | 1.12% |
| 2023-11-14 | 6.29 | 6.30 | 6.22 | 6.26 | 6.23 | qfq | 5,155,400 | 32,260,089 | -0.63% |
| 2023-11-13 | 6.18 | 6.30 | 6.17 | 6.30 | 6.27 | qfq | 7,447,200 | 46,632,845 | 2.27% |
| 2023-11-10 | 6.19 | 6.23 | 6.11 | 6.16 | 6.13 | qfq | 4,677,450 | 28,860,429 | -0.16% |
| 2023-11-09 | 6.22 | 6.25 | 6.14 | 6.17 | 6.14 | qfq | 6,547,745 | 40,472,291 | -0.80% |
| 2023-11-08 | 6.21 | 6.27 | 6.17 | 6.22 | 6.19 | qfq | 7,441,300 | 46,230,785 | 0.16% |
| 2023-11-07 | 6.16 | 6.22 | 6.11 | 6.21 | 6.18 | qfq | 5,932,700 | 36,645,357 | 0.98% |
| 2023-11-06 | 6.09 | 6.18 | 6.09 | 6.15 | 6.12 | qfq | 6,944,400 | 42,613,534 | 1.49% |
| 2023-11-03 | 5.94 | 6.11 | 5.89 | 6.06 | 6.03 | qfq | 9,428,500 | 57,012,704 | 3.24% |
| 2023-11-02 | 5.98 | 6.04 | 5.86 | 5.87 | 5.84 | qfq | 7,267,050 | 43,201,466 | -2.00% |
| 2023-11-01 | 5.86 | 6.05 | 5.82 | 5.99 | 5.96 | qfq | 10,656,039 | 63,599,550 | 2.74% |
| 2023-10-31 | 5.90 | 5.99 | 5.79 | 5.83 | 5.80 | qfq | 8,626,192 | 50,631,690 | -1.35% |
| 2023-10-30 | 5.83 | 5.94 | 5.80 | 5.91 | 5.88 | qfq | 9,888,000 | 58,227,381 | 1.37% |
| 2023-10-27 | 5.81 | 5.86 | 5.71 | 5.83 | 5.80 | qfq | 11,771,471 | 68,206,793 | -0.17% |
| 2023-10-26 | 5.84 | 5.85 | 5.66 | 5.84 | 5.81 | qfq | 14,487,408 | 83,212,291 | 0.00% |
| 2023-10-25 | 6.12 | 6.12 | 5.63 | 5.84 | 5.81 | qfq | 25,179,700 | 147,523,711 | -5.19% |
| 2023-10-24 | 6.00 | 6.17 | 5.93 | 6.16 | 6.13 | qfq | 5,979,500 | 36,444,291 | 3.53% |
| 2023-10-23 | 6.17 | 6.17 | 5.92 | 5.95 | 5.92 | qfq | 5,127,600 | 30,807,404 | -2.46% |
| 2023-10-20 | 6.19 | 6.29 | 6.09 | 6.10 | 6.07 | qfq | 5,511,100 | 33,950,881 | -1.45% |
| 2023-10-19 | 6.18 | 6.35 | 6.13 | 6.19 | 6.16 | qfq | 4,556,300 | 28,432,018 | 0.16% |
| 2023-10-18 | 6.33 | 6.33 | 6.18 | 6.18 | 6.15 | qfq | 4,965,000 | 30,872,145 | -2.37% |
| 2023-10-17 | 6.25 | 6.37 | 6.24 | 6.33 | 6.30 | qfq | 4,760,700 | 30,065,479 | 0.48% |
| 2023-10-16 | 6.36 | 6.36 | 6.25 | 6.30 | 6.27 | qfq | 5,286,500 | 33,289,821 | -0.47% |
| 2023-10-13 | 6.38 | 6.41 | 6.30 | 6.33 | 6.30 | qfq | 6,204,900 | 39,288,639 | -1.25% |
| 2023-10-12 | 6.45 | 6.47 | 6.35 | 6.41 | 6.38 | qfq | 5,042,300 | 32,250,997 | -0.31% |
| 2023-10-11 | 6.52 | 6.52 | 6.38 | 6.43 | 6.40 | qfq | 5,968,100 | 38,317,654 | -0.62% |
| 2023-10-10 | 6.54 | 6.54 | 6.44 | 6.47 | 6.44 | qfq | 5,556,950 | 35,953,834 | -0.46% |
| 2023-10-09 | 6.47 | 6.54 | 6.43 | 6.50 | 6.47 | qfq | 7,896,843 | 51,175,170 | 0.46% |
| 2023-09-28 | 6.38 | 6.47 | 6.33 | 6.47 | 6.44 | qfq | 7,013,125 | 45,053,506 | 2.05% |
| 2023-09-27 | 6.30 | 6.40 | 6.25 | 6.34 | 6.31 | qfq | 7,085,100 | 45,027,911 | 0.96% |
| 2023-09-26 | 6.30 | 6.34 | 6.25 | 6.28 | 6.25 | qfq | 5,149,050 | 32,366,112 | -0.79% |
| 2023-09-25 | 6.25 | 6.35 | 6.22 | 6.33 | 6.30 | qfq | 6,085,186 | 38,288,201 | 0.64% |
| 2023-09-22 | 6.12 | 6.29 | 6.11 | 6.29 | 6.26 | qfq | 5,836,700 | 36,382,675 | 2.11% |
| 2023-09-21 | 6.20 | 6.23 | 6.12 | 6.16 | 6.13 | qfq | 4,080,060 | 25,175,529 | -0.16% |
| 2023-09-20 | 6.16 | 6.26 | 6.13 | 6.17 | 6.14 | qfq | 4,539,900 | 28,117,989 | -0.16% |
| 2023-09-19 | 6.27 | 6.28 | 6.18 | 6.18 | 6.15 | qfq | 6,552,200 | 40,741,207 | -1.44% |
| 2023-09-18 | 6.15 | 6.33 | 6.10 | 6.27 | 6.24 | qfq | 6,664,500 | 41,628,808 | 1.95% |
| 2023-09-15 | 6.21 | 6.25 | 6.13 | 6.15 | 6.12 | qfq | 4,788,210 | 29,550,374 | -0.49% |
| 2023-09-14 | 6.22 | 6.30 | 6.10 | 6.18 | 6.15 | qfq | 8,175,900 | 50,554,822 | -1.75% |
| 2023-09-13 | 6.33 | 6.36 | 6.24 | 6.29 | 6.26 | qfq | 8,623,200 | 54,191,027 | -0.63% |
| 2023-09-12 | 6.36 | 6.37 | 6.28 | 6.33 | 6.30 | qfq | 7,048,600 | 44,555,134 | -0.47% |
| 2023-09-11 | 6.39 | 6.40 | 6.30 | 6.36 | 6.33 | qfq | 9,221,000 | 58,492,227 | -0.78% |
| 2023-09-08 | 6.42 | 6.46 | 6.36 | 6.41 | 6.38 | qfq | 12,866,817 | 82,575,700 | 0.31% |
| 2023-09-07 | 6.60 | 6.60 | 6.37 | 6.39 | 6.36 | qfq | 19,636,517 | 126,556,221 | -3.62% |
| 2023-09-06 | 6.39 | 6.66 | 6.33 | 6.63 | 6.60 | qfq | 21,541,945 | 141,506,118 | 3.11% |
| 2023-09-05 | 6.41 | 6.46 | 6.35 | 6.43 | 6.40 | qfq | 9,533,000 | 61,071,344 | 0.31% |
| 2023-09-04 | 6.34 | 6.45 | 6.31 | 6.41 | 6.38 | qfq | 11,095,200 | 70,667,638 | 0.47% |
| 2023-09-01 | 6.32 | 6.41 | 6.31 | 6.38 | 6.35 | qfq | 9,181,686 | 58,496,842 | 0.47% |
| 2023-08-31 | 6.32 | 6.39 | 6.27 | 6.35 | 6.32 | qfq | 10,479,800 | 66,488,367 | 0.79% |
| 2023-08-30 | 6.28 | 6.46 | 6.27 | 6.30 | 6.27 | qfq | 15,165,806 | 96,233,338 | 0.64% |
| 2023-08-29 | 5.94 | 6.27 | 5.94 | 6.26 | 6.23 | qfq | 16,707,016 | 103,444,869 | 4.51% |
| 2023-08-28 | 6.18 | 6.20 | 5.95 | 5.99 | 5.96 | qfq | 12,374,486 | 75,316,089 | 1.70% |
| 2023-08-25 | 5.91 | 6.05 | 5.86 | 5.89 | 5.86 | qfq | 9,004,300 | 53,533,141 | -1.51% |
| 2023-08-24 | 5.93 | 6.09 | 5.86 | 5.98 | 5.95 | qfq | 9,770,700 | 58,521,513 | -0.17% |
| 2023-08-23 | 6.13 | 6.16 | 5.96 | 5.99 | 5.96 | qfq | 14,126,300 | 84,952,980 | -3.07% |
| 2023-08-22 | 5.99 | 6.18 | 5.99 | 6.18 | 6.15 | qfq | 16,533,971 | 100,901,936 | 2.83% |
| 2023-08-21 | 6.11 | 6.15 | 5.98 | 6.01 | 5.98 | qfq | 10,797,300 | 65,343,219 | -1.48% |
| 2023-08-18 | 6.13 | 6.19 | 6.06 | 6.10 | 6.07 | qfq | 15,695,000 | 96,206,915 | -0.81% |
| 2023-08-17 | 5.90 | 6.15 | 5.79 | 6.15 | 6.12 | qfq | 26,955,356 | 162,108,838 | 7.33% |
| 2023-08-16 | 5.88 | 6.00 | 5.72 | 5.73 | 5.70 | qfq | 21,717,556 | 125,866,087 | -2.88% |
| 2023-08-15 | 5.90 | 5.98 | 5.85 | 5.90 | 5.87 | qfq | 4,680,331 | 27,663,408 | 0.00% |
| 2023-08-14 | 5.91 | 5.95 | 5.75 | 5.90 | 5.87 | qfq | 6,618,000 | 38,609,391 | -1.34% |
| 2023-08-11 | 6.10 | 6.11 | 5.94 | 5.98 | 5.95 | qfq | 6,848,700 | 41,202,423 | -2.13% |
| 2023-08-10 | 5.98 | 6.14 | 5.96 | 6.11 | 6.08 | qfq | 8,757,850 | 53,296,206 | 2.17% |
| 2023-08-09 | 5.95 | 5.98 | 5.94 | 5.98 | 5.95 | qfq | 4,479,419 | 26,692,623 | 0.00% |
| 2023-08-08 | 6.05 | 6.05 | 5.94 | 5.98 | 5.95 | qfq | 3,495,638 | 20,880,598 | -0.33% |
| 2023-08-07 | 5.99 | 6.05 | 5.98 | 6.00 | 5.97 | qfq | 4,729,700 | 28,407,583 | -0.17% |
| 2023-08-04 | 6.04 | 6.06 | 5.99 | 6.01 | 5.98 | qfq | 4,074,800 | 24,520,997 | 0.00% |
| 2023-08-03 | 6.08 | 6.08 | 6.00 | 6.01 | 5.98 | qfq | 4,868,150 | 29,301,465 | -1.31% |
| 2023-08-02 | 6.04 | 6.11 | 5.98 | 6.09 | 6.06 | qfq | 7,071,400 | 42,770,350 | 0.66% |
| 2023-08-01 | 6.03 | 6.07 | 5.99 | 6.05 | 6.02 | qfq | 5,815,700 | 34,992,034 | 0.33% |
| 2023-07-31 | 6.04 | 6.07 | 5.99 | 6.03 | 6.00 | qfq | 5,437,100 | 32,761,987 | 0.17% |
| 2023-07-28 | 5.95 | 6.04 | 5.91 | 6.02 | 5.99 | qfq | 7,218,700 | 43,177,345 | 0.00% |
| 2023-07-27 | 5.99 | 6.18 | 5.96 | 6.02 | 5.99 | qfq | 7,318,500 | 44,475,928 | 0.33% |
| 2023-07-26 | 6.05 | 6.08 | 5.98 | 6.00 | 5.97 | qfq | 6,997,750 | 42,056,360 | -1.32% |
| 2023-07-25 | 6.02 | 6.26 | 5.96 | 6.08 | 6.05 | qfq | 11,400,710 | 69,450,662 | 1.84% |
| 2023-07-24 | 5.92 | 6.02 | 5.88 | 5.97 | 5.94 | qfq | 5,821,750 | 34,725,455 | 0.00% |
| 2023-07-21 | 6.05 | 6.11 | 5.94 | 5.97 | 5.94 | qfq | 9,587,900 | 57,591,901 | -1.65% |
| 2023-07-20 | 6.20 | 6.20 | 6.06 | 6.07 | 6.04 | qfq | 8,765,500 | 53,607,003 | -1.46% |
| 2023-07-19 | 6.20 | 6.30 | 6.13 | 6.16 | 6.13 | qfq | 9,148,527 | 56,501,824 | -0.32% |
| 2023-07-18 | 6.14 | 6.20 | 6.08 | 6.18 | 6.15 | qfq | 9,997,150 | 61,612,677 | 0.65% |