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
恒华科技300365.SZ
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）11,926,150
成交额（元）52,508,437
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.015 | — | — | — | 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 | 4.46 | 4.54 | 4.28 | 4.32 | 4.32 | qfq | 11,926,150 | 52,508,437 | -3.14% |
| 2026-07-16 | 4.39 | 4.56 | 4.35 | 4.46 | 4.46 | qfq | 10,768,900 | 48,224,916 | 0.90% |
| 2026-07-15 | 4.33 | 4.50 | 4.31 | 4.42 | 4.42 | qfq | 11,329,000 | 50,050,258 | 1.38% |
| 2026-07-14 | 4.25 | 4.37 | 4.16 | 4.36 | 4.36 | qfq | 11,228,700 | 47,898,329 | 2.59% |
| 2026-07-13 | 4.49 | 4.54 | 4.24 | 4.25 | 4.25 | qfq | 13,711,450 | 59,514,250 | -5.76% |
| 2026-07-10 | 4.43 | 4.63 | 4.36 | 4.51 | 4.51 | qfq | 12,569,300 | 57,043,597 | 1.81% |
| 2026-07-09 | 4.37 | 4.49 | 4.32 | 4.43 | 4.43 | qfq | 9,711,750 | 42,778,871 | 0.23% |
| 2026-07-08 | 4.39 | 4.45 | 4.29 | 4.42 | 4.42 | qfq | 8,615,500 | 37,709,647 | 0.68% |
| 2026-07-07 | 4.52 | 4.54 | 4.34 | 4.39 | 4.39 | qfq | 9,303,406 | 41,058,802 | -2.88% |
| 2026-07-06 | 4.63 | 4.68 | 4.46 | 4.52 | 4.52 | qfq | 10,070,300 | 45,886,423 | -2.80% |
| 2026-07-03 | 4.63 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 8,872,600 | 41,166,836 | 1.09% |
| 2026-07-02 | 4.68 | 4.78 | 4.58 | 4.60 | 4.60 | qfq | 13,045,700 | 60,846,016 | -2.13% |
| 2026-07-01 | 4.55 | 4.83 | 4.53 | 4.70 | 4.70 | qfq | 13,288,150 | 62,165,304 | 2.62% |
| 2026-06-30 | 4.51 | 4.70 | 4.43 | 4.58 | 4.58 | qfq | 14,845,950 | 67,951,979 | 1.10% |
| 2026-06-29 | 4.53 | 4.59 | 4.40 | 4.53 | 4.53 | qfq | 12,078,627 | 54,191,638 | -0.88% |
| 2026-06-26 | 4.67 | 4.69 | 4.55 | 4.57 | 4.57 | qfq | 10,018,890 | 46,110,191 | -3.38% |
| 2026-06-25 | 4.78 | 4.80 | 4.66 | 4.73 | 4.73 | qfq | 12,283,324 | 57,895,835 | -1.05% |
| 2026-06-24 | 4.95 | 4.95 | 4.69 | 4.78 | 4.78 | qfq | 14,900,750 | 71,352,597 | -3.82% |
| 2026-06-23 | 4.98 | 5.10 | 4.92 | 4.97 | 4.97 | qfq | 13,362,350 | 66,956,357 | -1.19% |
| 2026-06-22 | 5.06 | 5.07 | 4.80 | 5.03 | 5.03 | qfq | 19,821,200 | 97,466,659 | -0.79% |
| 2026-06-18 | 4.80 | 5.24 | 4.74 | 5.07 | 5.07 | qfq | 30,321,700 | 152,643,977 | 4.75% |
| 2026-06-17 | 4.96 | 4.97 | 4.79 | 4.84 | 4.84 | qfq | 11,143,100 | 53,933,421 | -2.62% |
| 2026-06-16 | 4.80 | 5.02 | 4.69 | 4.97 | 4.97 | qfq | 15,880,500 | 77,534,794 | 2.69% |
| 2026-06-15 | 4.84 | 4.94 | 4.78 | 4.84 | 4.84 | qfq | 12,377,100 | 59,940,399 | 1.04% |
| 2026-06-12 | 4.75 | 4.87 | 4.67 | 4.79 | 4.79 | qfq | 14,780,150 | 70,684,564 | 1.91% |
| 2026-06-11 | 4.80 | 4.87 | 4.63 | 4.70 | 4.70 | qfq | 13,300,400 | 62,601,238 | -2.89% |
| 2026-06-10 | 4.98 | 5.02 | 4.75 | 4.84 | 4.84 | qfq | 14,693,040 | 71,278,734 | -3.78% |
| 2026-06-09 | 5.06 | 5.12 | 4.91 | 5.03 | 5.03 | qfq | 12,775,037 | 63,904,224 | 0.20% |
| 2026-06-08 | 5.00 | 5.16 | 4.95 | 5.02 | 5.02 | qfq | 15,330,000 | 77,438,862 | -2.14% |
| 2026-06-05 | 5.16 | 5.24 | 5.01 | 5.13 | 5.13 | qfq | 15,871,346 | 81,309,264 | -1.54% |
| 2026-06-04 | 5.34 | 5.41 | 5.14 | 5.21 | 5.21 | qfq | 13,999,700 | 73,039,325 | -3.16% |
| 2026-06-03 | 5.37 | 5.47 | 5.32 | 5.38 | 5.38 | qfq | 10,650,600 | 57,386,761 | -0.92% |
| 2026-06-02 | 5.59 | 5.60 | 5.33 | 5.43 | 5.43 | qfq | 15,920,462 | 86,200,701 | -2.51% |
| 2026-06-01 | 5.48 | 5.66 | 5.41 | 5.57 | 5.57 | qfq | 14,984,800 | 83,616,475 | 1.46% |
| 2026-05-29 | 5.81 | 5.83 | 5.46 | 5.49 | 5.49 | qfq | 18,737,650 | 104,678,285 | -5.02% |
| 2026-05-28 | 5.70 | 5.87 | 5.62 | 5.78 | 5.78 | qfq | 15,020,350 | 86,285,868 | 1.94% |
| 2026-05-27 | 5.81 | 5.87 | 5.61 | 5.67 | 5.67 | qfq | 15,743,300 | 89,917,039 | -2.91% |
| 2026-05-26 | 6.06 | 6.06 | 5.74 | 5.84 | 5.84 | qfq | 19,407,380 | 113,776,986 | -4.26% |
| 2026-05-25 | 5.95 | 6.19 | 5.83 | 6.10 | 6.10 | qfq | 22,642,841 | 136,249,055 | 2.01% |
| 2026-05-22 | 5.87 | 6.02 | 5.79 | 5.98 | 5.98 | qfq | 17,060,500 | 100,895,270 | 2.22% |
| 2026-05-21 | 6.20 | 6.29 | 5.83 | 5.85 | 5.85 | qfq | 27,348,450 | 165,818,091 | -5.49% |
| 2026-05-20 | 6.43 | 6.43 | 6.16 | 6.19 | 6.19 | qfq | 30,499,433 | 190,375,240 | -4.62% |
| 2026-05-19 | 6.10 | 6.59 | 6.07 | 6.49 | 6.49 | qfq | 46,508,600 | 298,446,812 | 6.74% |
| 2026-05-18 | 6.00 | 6.08 | 5.94 | 6.08 | 6.08 | qfq | 14,656,150 | 88,136,630 | 1.84% |
| 2026-05-15 | 6.03 | 6.09 | 5.88 | 5.97 | 5.97 | qfq | 21,023,129 | 125,538,785 | -1.00% |
| 2026-05-14 | 6.27 | 6.30 | 6.03 | 6.03 | 6.03 | qfq | 21,508,680 | 132,338,783 | -2.43% |
| 2026-05-13 | 6.10 | 6.23 | 6.07 | 6.18 | 6.18 | qfq | 16,625,800 | 102,719,872 | 0.98% |
| 2026-05-12 | 6.10 | 6.20 | 6.04 | 6.12 | 6.12 | qfq | 15,783,480 | 96,613,477 | 0.00% |
| 2026-05-11 | 6.13 | 6.19 | 6.08 | 6.12 | 6.12 | qfq | 20,289,524 | 124,431,452 | 0.99% |
| 2026-05-08 | 5.99 | 6.11 | 5.96 | 6.06 | 6.06 | qfq | 14,171,900 | 85,877,012 | 1.17% |
| 2026-05-07 | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 13,326,900 | 79,995,764 | 0.67% |
| 2026-05-06 | 5.98 | 6.02 | 5.93 | 5.95 | 5.95 | qfq | 17,019,140 | 101,633,151 | 0.00% |
| 2026-04-30 | 5.91 | 5.98 | 5.83 | 5.95 | 5.95 | qfq | 14,244,500 | 84,447,198 | 0.68% |
| 2026-04-29 | 5.70 | 5.94 | 5.68 | 5.91 | 5.91 | qfq | 21,997,613 | 128,780,993 | 3.50% |
| 2026-04-28 | 5.61 | 5.76 | 5.57 | 5.71 | 5.71 | qfq | 21,347,000 | 120,930,447 | -0.17% |
| 2026-04-27 | 5.56 | 5.73 | 5.42 | 5.72 | 5.72 | qfq | 17,155,200 | 96,177,026 | 2.88% |
| 2026-04-24 | 5.58 | 5.62 | 5.49 | 5.56 | 5.56 | qfq | 13,269,700 | 73,560,884 | -1.07% |
| 2026-04-23 | 5.77 | 5.81 | 5.60 | 5.62 | 5.62 | qfq | 18,042,500 | 102,390,183 | -2.77% |
| 2026-04-22 | 5.68 | 5.89 | 5.65 | 5.78 | 5.78 | qfq | 17,522,100 | 101,835,272 | -0.69% |
| 2026-04-21 | 5.90 | 5.93 | 5.78 | 5.82 | 5.82 | qfq | 13,442,700 | 78,308,715 | -1.69% |
| 2026-04-20 | 5.89 | 5.97 | 5.86 | 5.92 | 5.92 | qfq | 12,391,800 | 73,306,548 | 0.51% |
| 2026-04-17 | 5.99 | 5.99 | 5.84 | 5.89 | 5.89 | qfq | 16,266,013 | 95,797,054 | -2.00% |
| 2026-04-16 | 5.91 | 6.04 | 5.87 | 6.01 | 6.01 | qfq | 18,780,400 | 111,952,727 | 2.04% |
| 2026-04-15 | 6.02 | 6.03 | 5.80 | 5.89 | 5.89 | qfq | 23,841,400 | 140,639,189 | -2.64% |
| 2026-04-14 | 5.98 | 6.20 | 5.91 | 6.05 | 6.05 | qfq | 21,787,033 | 131,237,577 | 2.02% |
| 2026-04-13 | 5.78 | 5.96 | 5.73 | 5.93 | 5.93 | qfq | 20,272,745 | 118,858,934 | 1.72% |
| 2026-04-10 | 5.86 | 5.92 | 5.83 | 5.83 | 5.83 | qfq | 19,530,163 | 114,707,073 | 0.52% |
| 2026-04-09 | 6.02 | 6.04 | 5.76 | 5.80 | 5.80 | qfq | 28,522,700 | 166,868,083 | -4.61% |
| 2026-04-08 | 6.00 | 6.23 | 5.93 | 6.08 | 6.08 | qfq | 32,370,350 | 197,540,223 | 4.83% |
| 2026-04-07 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | qfq | 18,349,900 | 105,539,888 | 2.65% |
| 2026-04-03 | 6.16 | 6.19 | 5.64 | 5.65 | 5.65 | qfq | 37,905,300 | 219,871,540 | -7.38% |
| 2026-04-02 | 6.60 | 6.60 | 6.06 | 6.10 | 6.10 | qfq | 40,638,750 | 254,130,299 | -7.01% |
| 2026-04-01 | 6.70 | 6.90 | 6.52 | 6.56 | 6.56 | qfq | 30,373,700 | 203,290,676 | 0.15% |
| 2026-03-31 | 6.79 | 6.81 | 6.53 | 6.55 | 6.55 | qfq | 27,476,760 | 183,058,898 | -3.39% |
| 2026-03-30 | 6.85 | 6.90 | 6.38 | 6.78 | 6.78 | qfq | 50,756,800 | 336,134,334 | -2.45% |
| 2026-03-27 | 6.98 | 7.04 | 6.86 | 6.95 | 6.95 | qfq | 31,343,450 | 217,545,139 | -0.71% |
| 2026-03-26 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | qfq | 32,348,329 | 227,845,598 | -1.55% |
| 2026-03-25 | 7.00 | 7.17 | 6.93 | 7.11 | 7.11 | qfq | 43,064,626 | 305,049,536 | 2.01% |
| 2026-03-24 | 6.77 | 6.97 | 6.64 | 6.97 | 6.97 | qfq | 42,370,970 | 288,933,140 | 6.09% |
| 2026-03-23 | 6.63 | 6.86 | 6.50 | 6.57 | 6.57 | qfq | 36,019,617 | 240,568,266 | -3.10% |
| 2026-03-20 | 6.97 | 7.15 | 6.75 | 6.78 | 6.78 | qfq | 26,699,138 | 184,429,611 | -2.59% |
| 2026-03-19 | 6.91 | 7.11 | 6.89 | 6.96 | 6.96 | qfq | 34,773,233 | 243,905,590 | -0.71% |
| 2026-03-18 | 6.70 | 7.06 | 6.68 | 7.01 | 7.01 | qfq | 41,072,730 | 285,744,290 | 4.63% |
| 2026-03-17 | 6.90 | 6.94 | 6.67 | 6.70 | 6.70 | qfq | 22,093,426 | 149,800,551 | -3.32% |
| 2026-03-16 | 6.87 | 7.02 | 6.83 | 6.93 | 6.93 | qfq | 25,896,200 | 178,777,198 | 0.87% |
| 2026-03-13 | 7.10 | 7.13 | 6.83 | 6.87 | 6.87 | qfq | 37,224,050 | 259,609,934 | -3.24% |
| 2026-03-12 | 7.18 | 7.25 | 7.01 | 7.10 | 7.10 | qfq | 40,296,983 | 286,651,764 | -2.07% |
| 2026-03-11 | 7.21 | 7.37 | 7.10 | 7.25 | 7.25 | qfq | 56,566,207 | 408,551,696 | 1.40% |
| 2026-03-10 | 6.90 | 7.25 | 6.90 | 7.15 | 7.15 | qfq | 60,231,875 | 428,711,756 | 3.03% |
| 2026-03-09 | 6.83 | 7.05 | 6.80 | 6.94 | 6.94 | qfq | 71,336,399 | 495,764,195 | 0.73% |
| 2026-03-06 | 6.52 | 7.07 | 6.50 | 6.89 | 6.89 | qfq | 78,857,742 | 540,756,856 | 7.32% |
| 2026-03-05 | 6.25 | 6.52 | 6.24 | 6.42 | 6.42 | qfq | 27,341,799 | 175,089,836 | 4.73% |
| 2026-03-04 | 5.98 | 6.20 | 5.95 | 6.13 | 6.13 | qfq | 15,178,112 | 92,460,189 | 1.49% |
| 2026-03-03 | 6.25 | 6.34 | 6.02 | 6.04 | 6.04 | qfq | 19,928,250 | 122,893,315 | -3.36% |
| 2026-03-02 | 6.40 | 6.53 | 6.25 | 6.25 | 6.25 | qfq | 27,429,700 | 174,751,301 | -2.34% |
| 2026-02-27 | 6.31 | 6.41 | 6.27 | 6.40 | 6.40 | qfq | 11,300,890 | 71,780,902 | 1.43% |
| 2026-02-26 | 6.33 | 6.35 | 6.27 | 6.31 | 6.31 | qfq | 10,906,802 | 68,773,026 | -0.16% |
| 2026-02-25 | 6.40 | 6.46 | 6.29 | 6.32 | 6.32 | qfq | 13,817,300 | 87,961,718 | -1.10% |
| 2026-02-24 | 6.40 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 15,247,712 | 97,283,355 | 1.43% |
| 2026-02-13 | 6.26 | 6.36 | 6.25 | 6.30 | 6.30 | qfq | 15,883,780 | 100,225,350 | 0.16% |
| 2026-02-12 | 6.30 | 6.34 | 6.18 | 6.29 | 6.29 | qfq | 15,652,700 | 98,088,705 | 0.16% |
| 2026-02-11 | 6.26 | 6.34 | 6.25 | 6.28 | 6.28 | qfq | 11,387,150 | 71,697,330 | 0.00% |
| 2026-02-10 | 6.20 | 6.34 | 6.16 | 6.28 | 6.28 | qfq | 17,555,493 | 110,058,841 | 1.45% |
| 2026-02-09 | 6.15 | 6.19 | 6.11 | 6.19 | 6.19 | qfq | 16,208,891 | 99,805,532 | 1.81% |
| 2026-02-06 | 6.02 | 6.17 | 5.98 | 6.08 | 6.08 | qfq | 17,190,000 | 104,760,545 | 0.16% |
| 2026-02-05 | 6.10 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 16,485,300 | 100,544,216 | -0.98% |
| 2026-02-04 | 6.07 | 6.19 | 6.04 | 6.13 | 6.13 | qfq | 19,366,443 | 118,483,930 | 0.33% |
| 2026-02-03 | 6.10 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 18,636,593 | 113,747,825 | 0.66% |
| 2026-02-02 | 6.10 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 22,306,104 | 136,834,850 | -0.16% |
| 2026-01-30 | 6.26 | 6.29 | 6.06 | 6.08 | 6.08 | qfq | 25,878,400 | 158,492,338 | -2.88% |
| 2026-01-29 | 6.41 | 6.50 | 6.21 | 6.26 | 6.26 | qfq | 27,079,901 | 172,090,788 | -2.95% |
| 2026-01-28 | 6.61 | 6.75 | 6.41 | 6.45 | 6.45 | qfq | 44,190,193 | 288,584,016 | -7.19% |
| 2026-01-27 | 6.97 | 7.04 | 6.80 | 6.95 | 6.95 | qfq | 15,934,600 | 109,774,932 | -0.71% |
| 2026-01-26 | 7.12 | 7.13 | 6.90 | 7.00 | 7.00 | qfq | 20,373,463 | 142,599,904 | -1.41% |
| 2026-01-23 | 7.07 | 7.10 | 7.02 | 7.10 | 7.10 | qfq | 18,015,691 | 127,312,495 | 0.57% |
| 2026-01-22 | 6.92 | 7.06 | 6.91 | 7.06 | 7.06 | qfq | 20,811,099 | 145,506,592 | 2.17% |
| 2026-01-21 | 6.89 | 6.97 | 6.81 | 6.91 | 6.91 | qfq | 18,832,962 | 129,826,329 | -0.58% |
| 2026-01-20 | 6.96 | 7.08 | 6.88 | 6.95 | 6.95 | qfq | 24,422,400 | 170,292,560 | 0.00% |
| 2026-01-19 | 6.80 | 7.08 | 6.73 | 6.95 | 6.95 | qfq | 25,265,416 | 175,646,840 | 1.61% |
| 2026-01-16 | 7.19 | 7.25 | 6.82 | 6.84 | 6.84 | qfq | 31,141,600 | 216,151,338 | -0.58% |
| 2026-01-15 | 6.89 | 7.00 | 6.81 | 6.88 | 6.88 | qfq | 19,847,000 | 136,743,549 | -0.72% |
| 2026-01-14 | 6.85 | 7.08 | 6.80 | 6.93 | 6.93 | qfq | 28,848,594 | 200,338,883 | 1.17% |
| 2026-01-13 | 6.94 | 6.97 | 6.80 | 6.85 | 6.85 | qfq | 25,357,944 | 174,808,797 | -1.15% |
| 2026-01-12 | 6.79 | 6.95 | 6.75 | 6.93 | 6.93 | qfq | 27,997,400 | 192,342,908 | 2.97% |
| 2026-01-09 | 6.63 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 18,964,502 | 126,819,579 | 1.82% |
| 2026-01-08 | 6.39 | 6.62 | 6.38 | 6.61 | 6.61 | qfq | 18,076,301 | 118,140,074 | 3.28% |
| 2026-01-07 | 6.48 | 6.48 | 6.37 | 6.40 | 6.40 | qfq | 11,853,984 | 76,109,724 | -1.08% |
| 2026-01-06 | 6.40 | 6.48 | 6.40 | 6.47 | 6.47 | qfq | 12,492,151 | 80,561,475 | 0.94% |
| 2026-01-05 | 6.36 | 6.45 | 6.33 | 6.41 | 6.41 | qfq | 13,686,163 | 87,520,098 | 1.42% |
| 2025-12-31 | 6.24 | 6.37 | 6.15 | 6.32 | 6.32 | qfq | 13,177,461 | 82,653,777 | 1.77% |
| 2025-12-30 | 6.25 | 6.32 | 6.20 | 6.21 | 6.21 | qfq | 9,445,500 | 59,040,600 | -1.11% |
| 2025-12-29 | 6.30 | 6.36 | 6.22 | 6.28 | 6.28 | qfq | 11,301,550 | 70,955,661 | -0.79% |
| 2025-12-26 | 6.35 | 6.42 | 6.31 | 6.33 | 6.33 | qfq | 10,978,000 | 69,803,751 | -0.63% |
| 2025-12-25 | 6.32 | 6.39 | 6.30 | 6.37 | 6.37 | qfq | 8,860,050 | 56,313,810 | 0.63% |
| 2025-12-24 | 6.23 | 6.36 | 6.21 | 6.33 | 6.33 | qfq | 9,284,100 | 58,678,345 | 1.44% |
| 2025-12-23 | 6.33 | 6.34 | 6.21 | 6.24 | 6.24 | qfq | 9,801,700 | 61,308,522 | -1.58% |
| 2025-12-22 | 6.36 | 6.43 | 6.32 | 6.34 | 6.34 | qfq | 9,283,060 | 59,128,269 | -0.63% |
| 2025-12-19 | 6.30 | 6.40 | 6.29 | 6.38 | 6.38 | qfq | 10,327,500 | 65,637,387 | 1.11% |
| 2025-12-18 | 6.16 | 6.37 | 6.13 | 6.31 | 6.31 | qfq | 14,868,100 | 93,786,967 | 1.77% |
| 2025-12-17 | 6.34 | 6.41 | 6.06 | 6.20 | 6.20 | qfq | 16,660,400 | 103,227,616 | -1.90% |
| 2025-12-16 | 6.31 | 6.47 | 6.20 | 6.32 | 6.32 | qfq | 14,910,100 | 94,056,195 | -0.47% |
| 2025-12-15 | 6.16 | 6.54 | 6.12 | 6.35 | 6.35 | qfq | 19,027,300 | 120,740,198 | 2.25% |
| 2025-12-12 | 6.26 | 6.38 | 6.18 | 6.21 | 6.21 | qfq | 16,259,200 | 101,763,418 | -0.80% |
| 2025-12-11 | 6.45 | 6.51 | 6.26 | 6.26 | 6.26 | qfq | 14,716,500 | 93,242,512 | -3.10% |
| 2025-12-10 | 6.62 | 6.63 | 6.40 | 6.46 | 6.46 | qfq | 16,512,900 | 107,474,596 | -2.56% |
| 2025-12-09 | 6.63 | 6.74 | 6.61 | 6.63 | 6.63 | qfq | 14,520,757 | 96,704,334 | -0.60% |
| 2025-12-08 | 6.57 | 6.75 | 6.57 | 6.67 | 6.67 | qfq | 24,008,941 | 160,777,334 | 2.30% |
| 2025-12-05 | 6.40 | 6.53 | 6.32 | 6.52 | 6.52 | qfq | 13,213,002 | 85,080,947 | 2.35% |
| 2025-12-04 | 6.49 | 6.55 | 6.35 | 6.37 | 6.37 | qfq | 14,420,300 | 92,507,337 | -2.30% |
| 2025-12-03 | 6.70 | 6.70 | 6.48 | 6.52 | 6.52 | qfq | 16,394,557 | 107,422,645 | -2.83% |
| 2025-12-02 | 6.69 | 6.72 | 6.57 | 6.71 | 6.71 | qfq | 17,354,400 | 115,309,694 | -0.45% |
| 2025-12-01 | 6.74 | 6.83 | 6.70 | 6.74 | 6.74 | qfq | 22,036,300 | 148,862,970 | -0.15% |
| 2025-11-28 | 6.70 | 6.77 | 6.65 | 6.75 | 6.75 | qfq | 13,029,500 | 87,386,956 | 0.45% |
| 2025-11-27 | 6.70 | 6.75 | 6.64 | 6.72 | 6.72 | qfq | 11,499,050 | 77,110,499 | -0.15% |
| 2025-11-26 | 6.77 | 6.89 | 6.70 | 6.73 | 6.73 | qfq | 16,171,300 | 109,570,373 | -0.59% |
| 2025-11-25 | 6.70 | 6.85 | 6.69 | 6.77 | 6.77 | qfq | 16,841,650 | 114,097,470 | 1.04% |
| 2025-11-24 | 6.51 | 6.73 | 6.46 | 6.70 | 6.70 | qfq | 20,423,611 | 135,063,552 | 3.88% |
| 2025-11-21 | 6.61 | 6.75 | 6.44 | 6.45 | 6.45 | qfq | 20,191,500 | 132,373,369 | -3.59% |
| 2025-11-20 | 6.72 | 6.79 | 6.60 | 6.69 | 6.69 | qfq | 18,562,184 | 124,246,694 | -1.04% |
| 2025-11-19 | 6.73 | 6.83 | 6.68 | 6.76 | 6.76 | qfq | 17,680,000 | 119,380,719 | 0.00% |
| 2025-11-18 | 6.72 | 6.79 | 6.70 | 6.76 | 6.76 | qfq | 15,448,043 | 104,284,045 | 0.00% |
| 2025-11-17 | 6.63 | 6.78 | 6.59 | 6.76 | 6.76 | qfq | 15,870,100 | 106,800,167 | 1.81% |
| 2025-11-14 | 6.58 | 6.70 | 6.58 | 6.64 | 6.64 | qfq | 11,975,400 | 79,840,422 | 0.00% |
| 2025-11-13 | 6.57 | 6.66 | 6.53 | 6.64 | 6.64 | qfq | 12,319,000 | 81,364,040 | 1.22% |
| 2025-11-12 | 6.64 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 15,154,768 | 99,531,186 | -1.50% |
| 2025-11-11 | 6.68 | 6.76 | 6.63 | 6.66 | 6.66 | qfq | 16,224,684 | 108,406,147 | 0.30% |
| 2025-11-10 | 6.56 | 6.65 | 6.53 | 6.64 | 6.64 | qfq | 11,244,609 | 74,366,818 | 1.07% |
| 2025-11-07 | 6.56 | 6.63 | 6.52 | 6.57 | 6.57 | qfq | 11,959,634 | 78,701,926 | -0.15% |
| 2025-11-06 | 6.62 | 6.63 | 6.52 | 6.58 | 6.58 | qfq | 15,205,050 | 99,826,904 | -0.75% |
| 2025-11-05 | 6.46 | 6.69 | 6.45 | 6.63 | 6.63 | qfq | 19,882,684 | 131,359,928 | 1.69% |
| 2025-11-04 | 6.46 | 6.58 | 6.41 | 6.52 | 6.52 | qfq | 16,198,540 | 105,465,999 | 0.62% |
| 2025-11-03 | 6.36 | 6.51 | 6.33 | 6.48 | 6.48 | qfq | 18,041,950 | 116,563,200 | 2.21% |
| 2025-10-31 | 6.21 | 6.39 | 6.17 | 6.34 | 6.34 | qfq | 16,104,400 | 102,017,707 | 2.09% |
| 2025-10-30 | 6.26 | 6.29 | 6.20 | 6.21 | 6.21 | qfq | 13,636,050 | 85,047,087 | -1.27% |
| 2025-10-29 | 6.41 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 19,918,500 | 125,318,320 | -2.63% |
| 2025-10-28 | 6.40 | 6.48 | 6.35 | 6.46 | 6.46 | qfq | 18,313,883 | 118,039,839 | 1.73% |
| 2025-10-27 | 6.43 | 6.44 | 6.29 | 6.35 | 6.35 | qfq | 14,209,200 | 90,285,582 | -0.78% |
| 2025-10-24 | 6.42 | 6.44 | 6.36 | 6.40 | 6.40 | qfq | 11,613,600 | 74,344,120 | 0.00% |
| 2025-10-23 | 6.36 | 6.42 | 6.27 | 6.40 | 6.40 | qfq | 11,419,250 | 72,243,107 | 0.63% |
| 2025-10-22 | 6.34 | 6.43 | 6.31 | 6.36 | 6.36 | qfq | 11,204,300 | 71,472,787 | -0.31% |
| 2025-10-21 | 6.26 | 6.39 | 6.21 | 6.38 | 6.38 | qfq | 13,020,650 | 82,481,825 | 1.75% |
| 2025-10-20 | 6.20 | 6.28 | 6.18 | 6.27 | 6.27 | qfq | 10,560,250 | 65,819,490 | 2.28% |
| 2025-10-17 | 6.28 | 6.32 | 6.13 | 6.13 | 6.13 | qfq | 10,753,900 | 66,731,857 | -2.70% |
| 2025-10-16 | 6.42 | 6.43 | 6.27 | 6.30 | 6.30 | qfq | 10,731,000 | 67,722,367 | -1.25% |
| 2025-10-15 | 6.26 | 6.40 | 6.23 | 6.38 | 6.38 | qfq | 11,495,800 | 72,911,139 | 2.08% |
| 2025-10-14 | 6.37 | 6.43 | 6.23 | 6.25 | 6.25 | qfq | 13,090,650 | 82,793,863 | -1.88% |
| 2025-10-13 | 6.03 | 6.39 | 6.00 | 6.37 | 6.37 | qfq | 15,741,600 | 98,486,718 | 0.79% |
| 2025-10-10 | 6.37 | 6.39 | 6.28 | 6.32 | 6.32 | qfq | 11,474,800 | 72,678,084 | -0.94% |
| 2025-10-09 | 6.33 | 6.44 | 6.31 | 6.38 | 6.38 | qfq | 12,470,550 | 79,601,261 | 1.11% |
| 2025-09-30 | 6.31 | 6.38 | 6.29 | 6.31 | 6.31 | qfq | 9,354,700 | 59,209,743 | 0.32% |
| 2025-09-29 | 6.22 | 6.33 | 6.10 | 6.29 | 6.29 | qfq | 11,873,600 | 74,440,536 | 1.29% |
| 2025-09-26 | 6.28 | 6.34 | 6.21 | 6.21 | 6.21 | qfq | 11,797,291 | 73,893,403 | -1.27% |
| 2025-09-25 | 6.26 | 6.41 | 6.24 | 6.29 | 6.29 | qfq | 11,569,500 | 73,338,142 | -0.16% |
| 2025-09-24 | 6.10 | 6.31 | 6.07 | 6.30 | 6.30 | qfq | 13,553,800 | 84,384,742 | 2.44% |
| 2025-09-23 | 6.31 | 6.32 | 6.01 | 6.15 | 6.15 | qfq | 19,147,450 | 117,060,715 | -2.84% |
| 2025-09-22 | 6.32 | 6.36 | 6.25 | 6.33 | 6.33 | qfq | 9,905,750 | 62,530,306 | 0.16% |
| 2025-09-19 | 6.45 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 13,421,200 | 85,309,625 | -1.86% |
| 2025-09-18 | 6.58 | 6.62 | 6.37 | 6.44 | 6.44 | qfq | 15,984,000 | 104,210,867 | -2.28% |
| 2025-09-17 | 6.56 | 6.63 | 6.51 | 6.59 | 6.59 | qfq | 11,670,021 | 76,815,453 | 0.00% |
| 2025-09-16 | 6.48 | 6.59 | 6.44 | 6.59 | 6.59 | qfq | 13,600,293 | 88,968,496 | 1.54% |
| 2025-09-15 | 6.51 | 6.52 | 6.43 | 6.49 | 6.49 | qfq | 11,135,133 | 72,064,159 | -0.31% |
| 2025-09-12 | 6.55 | 6.58 | 6.48 | 6.51 | 6.51 | qfq | 12,538,321 | 81,930,748 | -0.46% |
| 2025-09-11 | 6.46 | 6.54 | 6.31 | 6.54 | 6.54 | qfq | 17,797,229 | 114,926,669 | 1.71% |
| 2025-09-10 | 6.39 | 6.50 | 6.35 | 6.43 | 6.43 | qfq | 13,045,685 | 83,955,570 | 1.10% |
| 2025-09-09 | 6.45 | 6.47 | 6.33 | 6.36 | 6.36 | qfq | 14,929,600 | 95,525,058 | -1.70% |
| 2025-09-08 | 6.43 | 6.48 | 6.37 | 6.47 | 6.47 | qfq | 15,695,601 | 100,877,910 | 0.78% |
| 2025-09-05 | 6.35 | 6.43 | 6.25 | 6.42 | 6.42 | qfq | 15,132,279 | 96,126,465 | 1.74% |
| 2025-09-04 | 6.35 | 6.45 | 6.21 | 6.31 | 6.31 | qfq | 21,205,600 | 134,896,146 | -0.32% |
| 2025-09-03 | 6.57 | 6.58 | 6.30 | 6.33 | 6.33 | qfq | 21,552,450 | 138,612,290 | -2.76% |
| 2025-09-02 | 6.72 | 6.73 | 6.42 | 6.51 | 6.51 | qfq | 25,697,207 | 167,516,997 | -3.27% |
| 2025-09-01 | 6.73 | 6.85 | 6.68 | 6.73 | 6.73 | qfq | 21,584,278 | 145,639,181 | -0.15% |
| 2025-08-29 | 6.80 | 6.86 | 6.70 | 6.74 | 6.74 | qfq | 26,087,800 | 176,739,632 | -1.61% |
| 2025-08-28 | 6.93 | 7.01 | 6.49 | 6.85 | 6.85 | qfq | 45,647,625 | 308,958,950 | -0.72% |
| 2025-08-27 | 7.18 | 7.20 | 6.90 | 6.90 | 6.90 | qfq | 37,433,450 | 264,378,915 | -3.36% |
| 2025-08-26 | 7.06 | 7.19 | 6.99 | 7.14 | 7.14 | qfq | 28,949,404 | 206,501,906 | 0.56% |
| 2025-08-25 | 7.19 | 7.22 | 7.02 | 7.10 | 7.10 | qfq | 34,210,159 | 243,167,654 | -1.11% |
| 2025-08-22 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | qfq | 22,835,807 | 163,646,678 | -0.42% |
| 2025-08-21 | 7.24 | 7.27 | 7.12 | 7.21 | 7.21 | qfq | 22,145,150 | 159,382,071 | 0.70% |
| 2025-08-20 | 7.16 | 7.18 | 7.02 | 7.16 | 7.16 | qfq | 23,794,403 | 168,688,582 | -1.10% |
| 2025-08-19 | 7.15 | 7.27 | 7.09 | 7.24 | 7.24 | qfq | 19,903,200 | 143,422,116 | 1.26% |
| 2025-08-18 | 7.01 | 7.17 | 6.98 | 7.15 | 7.15 | qfq | 22,402,850 | 159,418,484 | 2.29% |
| 2025-08-15 | 6.88 | 7.00 | 6.88 | 6.99 | 6.99 | qfq | 15,847,500 | 110,391,938 | 1.75% |
| 2025-08-14 | 7.05 | 7.06 | 6.86 | 6.87 | 6.87 | qfq | 21,498,616 | 149,470,626 | -2.41% |
| 2025-08-13 | 6.99 | 7.15 | 6.93 | 7.04 | 7.04 | qfq | 23,496,366 | 164,964,056 | 1.00% |
| 2025-08-12 | 7.04 | 7.04 | 6.91 | 6.97 | 6.97 | qfq | 18,078,000 | 126,100,858 | -0.99% |
| 2025-08-11 | 7.02 | 7.09 | 7.00 | 7.04 | 7.04 | qfq | 16,346,500 | 115,249,544 | 0.00% |
| 2025-08-08 | 7.14 | 7.15 | 6.97 | 7.04 | 7.04 | qfq | 22,317,288 | 156,950,412 | -1.81% |
| 2025-08-07 | 7.01 | 7.22 | 7.01 | 7.17 | 7.17 | qfq | 28,604,650 | 203,582,893 | 1.70% |
| 2025-08-06 | 6.91 | 7.06 | 6.85 | 7.05 | 7.05 | qfq | 21,002,515 | 146,342,427 | 1.88% |
| 2025-08-05 | 6.87 | 6.93 | 6.84 | 6.92 | 6.92 | qfq | 16,347,500 | 112,758,229 | 0.58% |
| 2025-08-04 | 6.71 | 6.91 | 6.67 | 6.88 | 6.88 | qfq | 22,390,075 | 153,244,060 | -0.15% |
| 2025-08-01 | 6.84 | 6.92 | 6.74 | 6.89 | 6.89 | qfq | 25,391,438 | 173,643,522 | 2.53% |
| 2025-07-31 | 6.78 | 6.90 | 6.69 | 6.72 | 6.72 | qfq | 21,080,500 | 143,443,948 | -1.32% |
| 2025-07-30 | 6.86 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 22,427,485 | 152,864,252 | -0.58% |
| 2025-07-29 | 6.85 | 6.86 | 6.73 | 6.85 | 6.85 | qfq | 24,575,700 | 166,916,457 | -0.15% |
| 2025-07-28 | 6.94 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 29,867,129 | 205,491,594 | -0.58% |
| 2025-07-25 | 7.08 | 7.12 | 6.85 | 6.90 | 6.90 | qfq | 42,621,665 | 294,963,012 | -2.40% |
| 2025-07-24 | 7.01 | 7.16 | 6.90 | 7.07 | 7.07 | qfq | 58,569,050 | 412,638,963 | -0.70% |
| 2025-07-23 | 7.41 | 7.79 | 7.12 | 7.12 | 7.12 | qfq | 98,141,738 | 721,010,853 | 2.45% |
| 2025-07-22 | 7.03 | 7.10 | 6.89 | 6.95 | 6.95 | qfq | 36,673,900 | 254,634,761 | -2.11% |
| 2025-07-21 | 6.93 | 7.20 | 6.85 | 7.10 | 7.10 | qfq | 44,349,205 | 312,048,770 | 4.41% |
| 2025-07-18 | 6.78 | 6.86 | 6.74 | 6.80 | 6.80 | qfq | 14,608,125 | 99,196,935 | 0.74% |
| 2025-07-17 | 6.71 | 6.85 | 6.68 | 6.75 | 6.75 | qfq | 15,700,706 | 105,955,041 | 0.60% |
| 2025-07-16 | 6.73 | 6.79 | 6.65 | 6.71 | 6.71 | qfq | 24,096,800 | 161,756,729 | -1.61% |
| 2025-07-15 | 6.74 | 6.88 | 6.57 | 6.82 | 6.82 | qfq | 28,650,000 | 193,091,025 | 1.04% |
| 2025-07-14 | 6.70 | 6.75 | 6.63 | 6.75 | 6.75 | qfq | 13,652,950 | 91,418,379 | 0.75% |
| 2025-07-11 | 6.69 | 6.74 | 6.61 | 6.70 | 6.70 | qfq | 15,498,000 | 103,604,256 | 0.45% |
| 2025-07-10 | 6.64 | 6.72 | 6.60 | 6.67 | 6.67 | qfq | 12,181,000 | 81,188,182 | -0.30% |
| 2025-07-09 | 6.63 | 6.75 | 6.62 | 6.69 | 6.69 | qfq | 14,702,400 | 98,321,112 | 0.45% |
| 2025-07-08 | 6.60 | 6.67 | 6.56 | 6.66 | 6.66 | qfq | 15,590,800 | 103,497,834 | 0.60% |
| 2025-07-07 | 6.48 | 6.65 | 6.44 | 6.62 | 6.62 | qfq | 16,398,050 | 107,930,730 | 2.16% |
| 2025-07-04 | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | qfq | 13,986,500 | 90,930,746 | -0.92% |
| 2025-07-03 | 6.51 | 6.58 | 6.48 | 6.54 | 6.54 | qfq | 10,844,200 | 70,934,040 | 0.31% |
| 2025-07-02 | 6.53 | 6.56 | 6.47 | 6.52 | 6.52 | qfq | 14,506,000 | 94,575,460 | 0.00% |
| 2025-07-01 | 6.58 | 6.63 | 6.47 | 6.52 | 6.52 | qfq | 14,636,700 | 95,656,423 | -1.06% |
| 2025-06-30 | 6.50 | 6.63 | 6.49 | 6.59 | 6.59 | qfq | 13,136,330 | 86,445,878 | 1.38% |
| 2025-06-27 | 6.55 | 6.66 | 6.49 | 6.50 | 6.50 | qfq | 17,073,935 | 112,005,901 | -0.76% |
| 2025-06-26 | 6.47 | 6.57 | 6.44 | 6.55 | 6.55 | qfq | 17,214,225 | 112,203,418 | 1.24% |
| 2025-06-25 | 6.45 | 6.49 | 6.39 | 6.47 | 6.47 | qfq | 16,007,200 | 103,171,752 | 0.47% |
| 2025-06-24 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | qfq | 13,761,725 | 88,202,505 | 1.90% |
| 2025-06-23 | 6.07 | 6.33 | 6.07 | 6.32 | 6.32 | qfq | 14,702,155 | 91,909,432 | 3.10% |
| 2025-06-20 | 6.17 | 6.29 | 6.02 | 6.13 | 6.13 | qfq | 12,195,800 | 75,047,665 | -0.97% |
| 2025-06-19 | 6.33 | 6.37 | 6.17 | 6.19 | 6.19 | qfq | 11,632,800 | 72,588,319 | -2.67% |
| 2025-06-18 | 6.28 | 6.37 | 6.25 | 6.36 | 6.36 | qfq | 11,408,000 | 72,168,386 | 0.63% |
| 2025-06-17 | 6.30 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 11,358,900 | 71,415,014 | 0.80% |
| 2025-06-16 | 6.08 | 6.28 | 6.08 | 6.27 | 6.27 | qfq | 12,518,100 | 78,089,201 | 2.62% |
| 2025-06-13 | 6.20 | 6.24 | 6.09 | 6.11 | 6.11 | qfq | 10,453,300 | 64,217,207 | -2.24% |
| 2025-06-12 | 6.21 | 6.27 | 6.17 | 6.25 | 6.25 | qfq | 9,716,500 | 60,548,288 | 0.16% |
| 2025-06-11 | 6.22 | 6.30 | 6.21 | 6.24 | 6.24 | qfq | 11,010,800 | 68,811,418 | -0.16% |
| 2025-06-10 | 6.29 | 6.33 | 6.14 | 6.25 | 6.25 | qfq | 15,855,600 | 98,989,983 | -0.95% |
| 2025-06-09 | 6.27 | 6.32 | 6.22 | 6.31 | 6.31 | qfq | 13,497,700 | 84,898,273 | 0.64% |
| 2025-06-06 | 6.30 | 6.32 | 6.19 | 6.27 | 6.27 | qfq | 24,108,600 | 150,570,860 | -1.26% |
| 2025-06-05 | 6.18 | 6.49 | 6.18 | 6.35 | 6.35 | qfq | 35,500,031 | 224,470,291 | 3.93% |
| 2025-06-04 | 6.13 | 6.18 | 6.09 | 6.11 | 6.11 | qfq | 8,639,009 | 52,935,511 | -0.49% |
| 2025-06-03 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | qfq | 11,002,050 | 67,563,919 | 0.82% |
| 2025-05-30 | 6.25 | 6.28 | 6.06 | 6.09 | 6.09 | qfq | 11,419,080 | 70,070,338 | -2.56% |
| 2025-05-29 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | qfq | 12,758,000 | 78,931,605 | 3.31% |
| 2025-05-28 | 6.13 | 6.19 | 6.02 | 6.05 | 6.05 | qfq | 8,622,200 | 52,350,040 | -1.31% |
| 2025-05-27 | 6.08 | 6.13 | 6.00 | 6.13 | 6.13 | qfq | 9,720,900 | 58,952,650 | 0.82% |
| 2025-05-26 | 5.92 | 6.08 | 5.89 | 6.08 | 6.08 | qfq | 8,227,500 | 49,679,657 | 2.36% |
| 2025-05-23 | 6.03 | 6.13 | 5.90 | 5.94 | 5.94 | qfq | 10,117,650 | 61,016,937 | -1.49% |
| 2025-05-22 | 6.06 | 6.16 | 5.99 | 6.03 | 6.03 | qfq | 7,863,414 | 47,642,815 | -1.15% |
| 2025-05-21 | 6.18 | 6.20 | 6.07 | 6.10 | 6.10 | qfq | 6,861,514 | 41,983,716 | -1.45% |
| 2025-05-20 | 6.14 | 6.22 | 6.09 | 6.19 | 6.19 | qfq | 8,072,679 | 49,791,039 | 0.49% |
| 2025-05-19 | 6.06 | 6.19 | 6.00 | 6.16 | 6.16 | qfq | 9,790,600 | 59,942,682 | 1.32% |
| 2025-05-16 | 5.98 | 6.11 | 5.97 | 6.08 | 6.08 | qfq | 8,424,200 | 51,176,810 | 1.16% |
| 2025-05-15 | 6.08 | 6.09 | 5.98 | 6.01 | 6.01 | qfq | 8,012,200 | 48,227,303 | -1.31% |
| 2025-05-14 | 6.11 | 6.16 | 6.02 | 6.09 | 6.09 | qfq | 9,454,000 | 57,469,138 | -0.49% |
| 2025-05-13 | 6.19 | 6.23 | 6.10 | 6.12 | 6.12 | qfq | 9,785,900 | 60,246,361 | -0.49% |
| 2025-05-12 | 6.11 | 6.16 | 6.08 | 6.15 | 6.15 | qfq | 9,495,866 | 58,183,081 | 1.49% |
| 2025-05-09 | 6.17 | 6.17 | 6.04 | 6.06 | 6.06 | qfq | 10,603,800 | 64,571,103 | -1.94% |
| 2025-05-08 | 6.04 | 6.18 | 6.03 | 6.18 | 6.18 | qfq | 11,489,750 | 70,400,041 | 1.81% |
| 2025-05-07 | 6.09 | 6.15 | 5.99 | 6.07 | 6.07 | qfq | 15,019,009 | 91,231,281 | 0.66% |
| 2025-05-06 | 5.78 | 6.04 | 5.78 | 6.03 | 6.03 | qfq | 14,912,500 | 88,963,854 | 4.51% |
| 2025-04-30 | 5.56 | 5.84 | 5.56 | 5.77 | 5.77 | qfq | 17,006,146 | 97,768,670 | 3.96% |
| 2025-04-29 | 5.45 | 5.58 | 5.40 | 5.55 | 5.55 | qfq | 16,278,300 | 90,015,410 | 4.72% |
| 2025-04-28 | 5.35 | 5.41 | 5.24 | 5.30 | 5.30 | qfq | 8,857,201 | 46,983,951 | -1.12% |
| 2025-04-25 | 5.38 | 5.47 | 5.35 | 5.36 | 5.36 | qfq | 8,792,960 | 47,678,060 | -0.56% |
| 2025-04-24 | 5.54 | 5.54 | 5.33 | 5.39 | 5.39 | qfq | 11,193,124 | 60,603,437 | -2.88% |
| 2025-04-23 | 5.51 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 10,640,924 | 59,005,223 | 1.09% |
| 2025-04-22 | 5.54 | 5.59 | 5.45 | 5.49 | 5.49 | qfq | 12,079,523 | 66,524,919 | -1.44% |
| 2025-04-21 | 5.45 | 5.58 | 5.39 | 5.57 | 5.57 | qfq | 9,876,585 | 54,614,101 | 1.83% |
| 2025-04-18 | 5.51 | 5.55 | 5.41 | 5.47 | 5.47 | qfq | 8,174,700 | 44,696,170 | -0.91% |
| 2025-04-17 | 5.45 | 5.69 | 5.42 | 5.52 | 5.52 | qfq | 9,382,800 | 52,078,978 | 0.73% |
| 2025-04-16 | 5.54 | 5.57 | 5.36 | 5.48 | 5.48 | qfq | 11,200,900 | 61,343,817 | -2.14% |
| 2025-04-15 | 5.62 | 5.72 | 5.54 | 5.60 | 5.60 | qfq | 11,289,200 | 63,337,956 | 1.08% |
| 2025-04-14 | 5.46 | 5.65 | 5.46 | 5.54 | 5.54 | qfq | 11,910,300 | 66,349,048 | 2.21% |
| 2025-04-11 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | qfq | 12,179,500 | 66,133,390 | -0.37% |
| 2025-04-10 | 5.40 | 5.57 | 5.40 | 5.44 | 5.44 | qfq | 14,542,800 | 79,781,582 | 2.06% |
| 2025-04-09 | 5.00 | 5.38 | 4.68 | 5.33 | 5.33 | qfq | 20,877,700 | 105,785,296 | 4.72% |
| 2025-04-08 | 5.01 | 5.27 | 4.99 | 5.09 | 5.09 | qfq | 16,398,562 | 83,876,862 | 4.30% |
| 2025-04-07 | 5.54 | 5.77 | 4.87 | 4.88 | 4.88 | qfq | 21,790,100 | 114,193,329 | -19.87% |
| 2025-04-03 | 6.05 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 8,144,424 | 49,598,578 | 0.00% |
| 2025-04-02 | 6.10 | 6.20 | 6.08 | 6.09 | 6.09 | qfq | 6,923,500 | 42,511,645 | -0.65% |
| 2025-04-01 | 6.14 | 6.31 | 6.10 | 6.13 | 6.13 | qfq | 10,166,900 | 63,035,098 | 0.49% |
| 2025-03-31 | 6.10 | 6.17 | 5.97 | 6.10 | 6.10 | qfq | 11,826,500 | 71,618,995 | -0.49% |
| 2025-03-28 | 6.25 | 6.30 | 6.11 | 6.13 | 6.13 | qfq | 12,490,750 | 77,271,987 | -1.92% |
| 2025-03-27 | 6.42 | 6.45 | 6.22 | 6.25 | 6.25 | qfq | 16,069,400 | 101,274,593 | -3.10% |
| 2025-03-26 | 6.33 | 6.55 | 6.33 | 6.45 | 6.45 | qfq | 13,708,410 | 88,539,017 | 1.26% |
| 2025-03-25 | 6.40 | 6.53 | 6.31 | 6.37 | 6.37 | qfq | 14,793,850 | 94,999,068 | -1.55% |
| 2025-03-24 | 6.83 | 6.86 | 6.28 | 6.47 | 6.47 | qfq | 33,122,344 | 215,765,712 | -6.37% |
| 2025-03-21 | 6.89 | 6.96 | 6.76 | 6.91 | 6.91 | qfq | 36,490,256 | 250,280,638 | 0.73% |
| 2025-03-20 | 6.69 | 6.90 | 6.60 | 6.86 | 6.86 | qfq | 27,173,600 | 184,582,471 | 1.63% |
| 2025-03-19 | 6.71 | 6.96 | 6.66 | 6.75 | 6.75 | qfq | 21,426,000 | 145,142,884 | 0.30% |
| 2025-03-18 | 6.74 | 6.82 | 6.65 | 6.73 | 6.73 | qfq | 16,758,750 | 112,903,974 | 0.15% |
| 2025-03-17 | 6.76 | 6.78 | 6.66 | 6.72 | 6.72 | qfq | 16,002,300 | 107,520,496 | -0.59% |
| 2025-03-14 | 6.68 | 6.78 | 6.58 | 6.76 | 6.76 | qfq | 19,145,700 | 128,313,471 | 0.90% |
| 2025-03-13 | 6.88 | 6.88 | 6.59 | 6.70 | 6.70 | qfq | 22,577,400 | 151,255,973 | -2.76% |
| 2025-03-12 | 6.83 | 6.99 | 6.79 | 6.89 | 6.89 | qfq | 27,722,200 | 191,147,943 | 1.47% |
| 2025-03-11 | 6.60 | 6.95 | 6.57 | 6.79 | 6.79 | qfq | 21,262,100 | 143,883,543 | 1.19% |
| 2025-03-10 | 6.70 | 6.79 | 6.61 | 6.71 | 6.71 | qfq | 21,812,950 | 145,876,600 | -0.74% |
| 2025-03-07 | 6.80 | 6.96 | 6.69 | 6.76 | 6.76 | qfq | 31,846,200 | 217,819,051 | -0.73% |
| 2025-03-06 | 6.69 | 6.90 | 6.66 | 6.81 | 6.81 | qfq | 28,735,012 | 195,404,953 | 2.56% |
| 2025-03-05 | 6.52 | 6.73 | 6.52 | 6.64 | 6.64 | qfq | 19,369,106 | 128,483,635 | 1.07% |
| 2025-03-04 | 6.34 | 6.59 | 6.30 | 6.57 | 6.57 | qfq | 18,201,850 | 118,403,560 | 2.18% |
| 2025-03-03 | 6.41 | 6.57 | 6.32 | 6.43 | 6.43 | qfq | 15,757,050 | 101,632,010 | 0.31% |
| 2025-02-28 | 6.68 | 6.75 | 6.36 | 6.41 | 6.41 | qfq | 24,360,600 | 159,683,148 | -4.61% |
| 2025-02-27 | 6.84 | 6.91 | 6.61 | 6.72 | 6.72 | qfq | 26,854,150 | 180,819,416 | -2.18% |
| 2025-02-26 | 6.79 | 6.93 | 6.65 | 6.87 | 6.87 | qfq | 34,231,143 | 232,565,536 | 1.33% |
| 2025-02-25 | 6.58 | 7.06 | 6.45 | 6.78 | 6.78 | qfq | 45,415,077 | 307,354,460 | 1.35% |
| 2025-02-24 | 6.94 | 6.94 | 6.59 | 6.69 | 6.69 | qfq | 45,906,413 | 308,017,769 | 0.90% |
| 2025-02-21 | 6.47 | 6.65 | 6.42 | 6.63 | 6.63 | qfq | 35,067,300 | 229,709,268 | 3.43% |
| 2025-02-20 | 6.41 | 6.48 | 6.34 | 6.41 | 6.41 | qfq | 18,351,102 | 117,513,629 | -0.16% |
| 2025-02-19 | 6.25 | 6.43 | 6.19 | 6.42 | 6.42 | qfq | 15,829,800 | 100,319,815 | 2.72% |
| 2025-02-18 | 6.47 | 6.55 | 6.21 | 6.25 | 6.25 | qfq | 21,304,900 | 135,629,066 | -4.14% |
| 2025-02-17 | 6.45 | 6.58 | 6.43 | 6.52 | 6.52 | qfq | 21,423,000 | 139,146,972 | 1.56% |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.42 | 6.42 | qfq | 18,552,396 | 118,625,020 | 1.42% |
| 2025-02-13 | 6.41 | 6.44 | 6.28 | 6.33 | 6.33 | qfq | 17,977,196 | 114,402,887 | -1.71% |
| 2025-02-12 | 6.40 | 6.50 | 6.36 | 6.44 | 6.44 | qfq | 17,815,700 | 114,578,425 | 0.94% |
| 2025-02-11 | 6.39 | 6.44 | 6.24 | 6.38 | 6.38 | qfq | 19,635,596 | 124,335,608 | -0.62% |
| 2025-02-10 | 6.17 | 6.42 | 6.15 | 6.42 | 6.42 | qfq | 24,706,650 | 156,258,621 | 4.39% |
| 2025-02-07 | 5.98 | 6.23 | 5.95 | 6.15 | 6.15 | qfq | 21,373,816 | 130,537,951 | 2.33% |
| 2025-02-06 | 5.91 | 6.02 | 5.81 | 6.01 | 6.01 | qfq | 17,948,143 | 106,615,189 | 1.52% |
| 2025-02-05 | 5.72 | 5.97 | 5.70 | 5.92 | 5.92 | qfq | 23,932,546 | 140,322,288 | 5.53% |
| 2025-01-27 | 5.85 | 5.91 | 5.60 | 5.61 | 5.61 | qfq | 19,753,950 | 112,568,213 | -1.23% |
| 2025-01-24 | 5.50 | 5.72 | 5.29 | 5.68 | 5.68 | qfq | 46,194,050 | 253,948,977 | -5.96% |
| 2025-01-23 | 6.14 | 6.26 | 6.04 | 6.04 | 6.04 | qfq | 16,524,400 | 101,817,291 | -0.33% |
| 2025-01-22 | 6.13 | 6.17 | 6.00 | 6.06 | 6.06 | qfq | 12,046,000 | 73,259,257 | -1.46% |
| 2025-01-21 | 6.23 | 6.25 | 6.08 | 6.15 | 6.15 | qfq | 14,837,600 | 91,144,605 | -1.13% |
| 2025-01-20 | 6.17 | 6.23 | 6.05 | 6.22 | 6.22 | qfq | 19,244,143 | 118,587,315 | 1.63% |
| 2025-01-17 | 6.13 | 6.19 | 6.08 | 6.12 | 6.12 | qfq | 20,100,043 | 123,185,244 | -1.45% |
| 2025-01-16 | 6.40 | 6.45 | 6.16 | 6.21 | 6.21 | qfq | 32,897,235 | 205,796,101 | -1.27% |
| 2025-01-15 | 6.53 | 6.56 | 6.20 | 6.29 | 6.29 | qfq | 55,262,791 | 347,957,706 | -5.13% |
| 2025-01-14 | 5.68 | 6.72 | 5.68 | 6.63 | 6.63 | qfq | 67,138,543 | 427,788,055 | 18.39% |
| 2025-01-13 | 5.50 | 5.64 | 5.30 | 5.60 | 5.60 | qfq | 10,688,871 | 59,012,718 | 1.27% |
| 2025-01-10 | 5.74 | 5.81 | 5.51 | 5.53 | 5.53 | qfq | 11,012,550 | 62,572,914 | -4.16% |
| 2025-01-09 | 5.72 | 5.84 | 5.68 | 5.77 | 5.77 | qfq | 10,905,850 | 63,114,714 | 0.70% |
| 2025-01-08 | 5.75 | 5.84 | 5.54 | 5.73 | 5.73 | qfq | 13,848,500 | 78,761,033 | -1.04% |
| 2025-01-07 | 5.59 | 5.79 | 5.57 | 5.79 | 5.79 | qfq | 12,089,936 | 68,569,540 | 4.89% |
| 2025-01-06 | 5.59 | 5.63 | 5.36 | 5.52 | 5.52 | qfq | 11,108,600 | 61,228,952 | -1.25% |
| 2025-01-03 | 5.98 | 6.05 | 5.57 | 5.59 | 5.59 | qfq | 15,917,857 | 91,508,796 | -6.68% |
| 2025-01-02 | 6.13 | 6.24 | 5.88 | 5.99 | 5.99 | qfq | 13,881,320 | 84,300,926 | -2.44% |
| 2024-12-31 | 6.47 | 6.52 | 6.13 | 6.14 | 6.14 | qfq | 14,490,334 | 91,209,255 | -5.25% |
| 2024-12-30 | 6.37 | 6.49 | 6.16 | 6.48 | 6.48 | qfq | 15,156,600 | 96,838,344 | 1.41% |
| 2024-12-27 | 6.36 | 6.52 | 6.32 | 6.39 | 6.39 | qfq | 13,991,100 | 90,069,747 | 0.47% |
| 2024-12-26 | 6.21 | 6.49 | 6.18 | 6.36 | 6.36 | qfq | 15,522,150 | 98,375,465 | 2.42% |
| 2024-12-25 | 6.43 | 6.49 | 6.08 | 6.21 | 6.21 | qfq | 20,863,445 | 129,448,413 | -4.46% |
| 2024-12-24 | 6.56 | 6.62 | 6.36 | 6.50 | 6.50 | qfq | 17,153,552 | 111,034,365 | 0.78% |
| 2024-12-23 | 7.01 | 7.06 | 6.42 | 6.45 | 6.45 | qfq | 28,367,146 | 189,059,675 | -8.51% |
| 2024-12-20 | 6.86 | 7.16 | 6.83 | 7.05 | 7.05 | qfq | 19,919,852 | 139,681,676 | 2.03% |
| 2024-12-19 | 6.71 | 6.95 | 6.65 | 6.91 | 6.91 | qfq | 20,850,408 | 142,151,785 | 2.07% |
| 2024-12-18 | 6.73 | 6.87 | 6.55 | 6.77 | 6.77 | qfq | 19,842,300 | 133,800,385 | 0.74% |
| 2024-12-17 | 7.06 | 7.08 | 6.70 | 6.72 | 6.72 | qfq | 24,503,600 | 167,757,248 | -4.68% |
| 2024-12-16 | 7.19 | 7.24 | 6.99 | 7.05 | 7.05 | qfq | 24,401,375 | 173,541,310 | -1.67% |
| 2024-12-13 | 7.30 | 7.36 | 7.16 | 7.17 | 7.17 | qfq | 28,989,300 | 210,331,077 | -2.98% |
| 2024-12-12 | 7.45 | 7.58 | 7.28 | 7.39 | 7.39 | qfq | 40,470,309 | 299,615,540 | -0.94% |
| 2024-12-11 | 7.30 | 7.60 | 7.26 | 7.46 | 7.46 | qfq | 56,359,553 | 417,771,097 | 4.19% |
| 2024-12-10 | 7.18 | 7.31 | 7.08 | 7.16 | 7.16 | qfq | 43,794,061 | 314,582,212 | 2.58% |
| 2024-12-09 | 7.09 | 7.15 | 6.87 | 6.98 | 6.98 | qfq | 26,420,361 | 184,875,823 | -1.69% |
| 2024-12-06 | 7.15 | 7.19 | 6.97 | 7.10 | 7.10 | qfq | 32,583,505 | 230,527,082 | -0.42% |
| 2024-12-05 | 6.96 | 7.28 | 6.92 | 7.13 | 7.13 | qfq | 39,723,955 | 282,536,360 | 1.42% |
| 2024-12-04 | 7.36 | 7.36 | 6.95 | 7.03 | 7.03 | qfq | 59,957,259 | 428,106,296 | -5.51% |
| 2024-12-03 | 6.97 | 7.88 | 6.80 | 7.44 | 7.44 | qfq | 86,750,009 | 635,800,337 | 6.13% |
| 2024-12-02 | 6.96 | 7.09 | 6.88 | 7.01 | 7.01 | qfq | 39,338,216 | 274,627,188 | 0.86% |
| 2024-11-29 | 6.82 | 7.04 | 6.68 | 6.95 | 6.95 | qfq | 44,174,602 | 304,256,340 | 1.61% |
| 2024-11-28 | 6.83 | 6.99 | 6.76 | 6.84 | 6.84 | qfq | 38,441,883 | 264,848,279 | 0.74% |
| 2024-11-27 | 6.55 | 6.80 | 6.30 | 6.79 | 6.79 | qfq | 30,832,227 | 204,002,134 | 2.88% |
| 2024-11-26 | 6.97 | 6.97 | 6.58 | 6.60 | 6.60 | qfq | 30,908,750 | 207,542,281 | -3.23% |
| 2024-11-25 | 6.56 | 6.83 | 6.28 | 6.82 | 6.82 | qfq | 39,085,807 | 257,009,496 | 5.08% |
| 2024-11-22 | 6.62 | 6.96 | 6.44 | 6.49 | 6.49 | qfq | 34,459,050 | 231,721,789 | -2.84% |
| 2024-11-21 | 6.54 | 6.72 | 6.49 | 6.68 | 6.68 | qfq | 22,456,800 | 148,762,462 | 1.37% |
| 2024-11-20 | 6.34 | 6.64 | 6.28 | 6.59 | 6.59 | qfq | 23,167,200 | 149,890,336 | 4.11% |
| 2024-11-19 | 6.14 | 6.34 | 6.05 | 6.33 | 6.33 | qfq | 17,837,700 | 109,826,475 | 4.11% |
| 2024-11-18 | 6.50 | 6.56 | 6.01 | 6.08 | 6.08 | qfq | 24,651,608 | 151,684,432 | -6.32% |
| 2024-11-15 | 6.59 | 6.77 | 6.47 | 6.49 | 6.49 | qfq | 22,238,823 | 147,383,675 | -2.11% |
| 2024-11-14 | 6.77 | 6.83 | 6.60 | 6.63 | 6.63 | qfq | 22,787,554 | 152,843,098 | -2.50% |
| 2024-11-13 | 6.72 | 6.84 | 6.56 | 6.80 | 6.80 | qfq | 22,976,504 | 154,334,832 | 0.89% |
| 2024-11-12 | 6.94 | 6.99 | 6.65 | 6.74 | 6.74 | qfq | 32,380,082 | 220,430,966 | -3.44% |
| 2024-11-11 | 6.74 | 7.00 | 6.74 | 6.98 | 6.98 | qfq | 33,122,220 | 228,757,573 | 2.35% |
| 2024-11-08 | 6.82 | 6.97 | 6.70 | 6.82 | 6.82 | qfq | 37,575,754 | 256,274,444 | 0.44% |
| 2024-11-07 | 6.50 | 6.80 | 6.40 | 6.79 | 6.79 | qfq | 41,750,457 | 276,558,582 | 4.30% |
| 2024-11-06 | 6.43 | 6.66 | 6.40 | 6.51 | 6.51 | qfq | 32,374,123 | 212,072,594 | 1.72% |
| 2024-11-05 | 6.20 | 6.41 | 6.20 | 6.40 | 6.40 | qfq | 20,810,283 | 131,901,421 | 3.23% |
| 2024-11-04 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | qfq | 13,730,668 | 84,226,245 | 3.33% |
| 2024-11-01 | 6.51 | 6.55 | 5.98 | 6.00 | 6.00 | qfq | 33,119,449 | 205,658,819 | -8.40% |
| 2024-10-31 | 6.45 | 6.63 | 6.40 | 6.55 | 6.55 | qfq | 29,503,950 | 193,094,406 | 1.87% |
| 2024-10-30 | 6.38 | 6.46 | 6.30 | 6.43 | 6.43 | qfq | 20,079,750 | 127,933,176 | 0.16% |
| 2024-10-29 | 6.49 | 6.65 | 6.37 | 6.42 | 6.42 | qfq | 31,894,900 | 206,892,306 | -1.23% |
| 2024-10-28 | 6.30 | 6.50 | 6.27 | 6.50 | 6.50 | qfq | 21,891,277 | 140,622,785 | 3.01% |
| 2024-10-25 | 6.22 | 6.37 | 6.21 | 6.31 | 6.31 | qfq | 18,052,527 | 113,420,282 | 1.61% |
| 2024-10-24 | 6.28 | 6.30 | 6.18 | 6.21 | 6.21 | qfq | 16,511,250 | 102,712,389 | -1.74% |
| 2024-10-23 | 6.41 | 6.49 | 6.30 | 6.32 | 6.32 | qfq | 24,686,755 | 158,094,878 | -1.56% |
| 2024-10-22 | 6.60 | 6.60 | 6.33 | 6.42 | 6.42 | qfq | 34,567,266 | 222,782,999 | -4.04% |
| 2024-10-21 | 6.30 | 6.93 | 6.28 | 6.69 | 6.69 | qfq | 50,790,846 | 332,161,624 | 6.36% |
| 2024-10-18 | 6.08 | 6.42 | 5.99 | 6.29 | 6.29 | qfq | 28,560,694 | 177,615,122 | 2.61% |
| 2024-10-17 | 6.10 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 23,143,032 | 143,379,548 | 1.16% |
| 2024-10-16 | 5.90 | 6.13 | 5.90 | 6.06 | 6.06 | qfq | 19,695,100 | 118,735,206 | -0.16% |
| 2024-10-15 | 6.10 | 6.34 | 5.95 | 6.07 | 6.07 | qfq | 28,258,090 | 175,055,051 | -0.65% |
| 2024-10-14 | 5.90 | 6.12 | 5.76 | 6.11 | 6.11 | qfq | 24,292,500 | 144,542,698 | 3.56% |
| 2024-10-11 | 6.20 | 6.33 | 5.78 | 5.90 | 5.90 | qfq | 29,294,800 | 175,973,812 | -6.65% |
| 2024-10-10 | 6.50 | 6.69 | 6.20 | 6.32 | 6.32 | qfq | 34,007,736 | 217,368,464 | 1.61% |
| 2024-10-09 | 6.70 | 6.91 | 6.21 | 6.22 | 6.22 | qfq | 49,057,969 | 322,919,185 | -12.64% |
| 2024-10-08 | 7.29 | 7.29 | 6.33 | 7.12 | 7.12 | qfq | 72,006,896 | 492,423,986 | 16.72% |
| 2024-09-30 | 5.55 | 6.15 | 5.43 | 6.10 | 6.10 | qfq | 57,272,020 | 330,878,364 | 15.53% |
| 2024-09-27 | 5.10 | 5.39 | 5.02 | 5.28 | 5.28 | qfq | 32,448,502 | 168,711,049 | 4.97% |
| 2024-09-26 | 4.94 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 18,767,250 | 93,245,025 | 1.62% |
| 2024-09-25 | 4.93 | 5.03 | 4.89 | 4.95 | 4.95 | qfq | 23,277,951 | 115,701,671 | 0.81% |
| 2024-09-24 | 4.76 | 4.93 | 4.70 | 4.91 | 4.91 | qfq | 18,560,051 | 89,687,871 | 2.51% |
| 2024-09-23 | 4.76 | 4.86 | 4.72 | 4.79 | 4.79 | qfq | 9,014,000 | 43,284,536 | 0.42% |
| 2024-09-20 | 4.75 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 9,328,799 | 44,350,921 | 0.63% |
| 2024-09-19 | 4.62 | 4.77 | 4.56 | 4.74 | 4.74 | qfq | 10,864,700 | 50,898,796 | 4.18% |
| 2024-09-18 | 4.68 | 4.76 | 4.49 | 4.55 | 4.55 | qfq | 10,694,952 | 49,109,817 | -2.99% |
| 2024-09-13 | 4.76 | 4.84 | 4.68 | 4.69 | 4.69 | qfq | 12,072,500 | 57,170,251 | -2.49% |
| 2024-09-12 | 4.75 | 4.88 | 4.75 | 4.81 | 4.81 | qfq | 14,157,420 | 68,521,745 | 1.05% |
| 2024-09-11 | 4.76 | 4.84 | 4.74 | 4.76 | 4.76 | qfq | 10,602,720 | 50,795,788 | -1.04% |
| 2024-09-10 | 4.71 | 4.82 | 4.60 | 4.81 | 4.81 | qfq | 14,471,271 | 68,326,744 | 2.34% |
| 2024-09-09 | 4.68 | 4.74 | 4.57 | 4.70 | 4.70 | qfq | 12,089,520 | 56,463,884 | -0.84% |
| 2024-09-06 | 4.87 | 4.90 | 4.70 | 4.74 | 4.74 | qfq | 21,860,119 | 104,609,047 | -3.07% |
| 2024-09-05 | 4.86 | 4.96 | 4.84 | 4.89 | 4.89 | qfq | 21,051,400 | 103,055,380 | 0.00% |
| 2024-09-04 | 4.94 | 4.95 | 4.80 | 4.89 | 4.89 | qfq | 27,843,004 | 135,881,042 | -3.36% |
| 2024-09-03 | 5.09 | 5.16 | 4.90 | 5.06 | 5.06 | qfq | 39,415,300 | 196,794,304 | -1.36% |
| 2024-09-02 | 5.15 | 5.38 | 5.06 | 5.13 | 5.13 | qfq | 47,858,709 | 249,385,468 | -1.91% |
| 2024-08-30 | 5.26 | 5.46 | 5.06 | 5.23 | 5.23 | qfq | 67,608,790 | 353,251,587 | 3.56% |
| 2024-08-29 | 4.89 | 5.15 | 4.86 | 5.05 | 5.05 | qfq | 71,975,307 | 358,237,202 | 0.80% |
| 2024-08-28 | 4.41 | 5.33 | 4.36 | 5.01 | 5.01 | qfq | 80,789,367 | 410,457,023 | 12.84% |
| 2024-08-27 | 4.56 | 4.59 | 4.41 | 4.44 | 4.44 | qfq | 8,167,100 | 36,529,810 | -2.84% |
| 2024-08-26 | 4.66 | 4.67 | 4.54 | 4.57 | 4.57 | qfq | 8,358,900 | 38,415,250 | -1.30% |
| 2024-08-23 | 4.55 | 4.69 | 4.48 | 4.63 | 4.63 | qfq | 11,403,150 | 52,284,080 | 0.43% |
| 2024-08-22 | 4.73 | 4.81 | 4.60 | 4.61 | 4.61 | qfq | 10,742,900 | 50,506,025 | -3.76% |
| 2024-08-21 | 4.67 | 4.85 | 4.67 | 4.79 | 4.79 | qfq | 14,526,860 | 69,478,327 | 2.13% |
| 2024-08-20 | 4.78 | 4.86 | 4.68 | 4.69 | 4.69 | qfq | 11,603,100 | 55,174,872 | -1.88% |
| 2024-08-19 | 4.75 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 12,183,600 | 57,973,197 | 0.63% |
| 2024-08-16 | 4.67 | 4.75 | 4.66 | 4.75 | 4.75 | qfq | 9,591,400 | 45,261,856 | 1.28% |
| 2024-08-15 | 4.57 | 4.71 | 4.51 | 4.69 | 4.69 | qfq | 8,724,100 | 40,444,051 | 1.74% |
| 2024-08-14 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 7,674,400 | 35,319,209 | 0.66% |
| 2024-08-13 | 4.48 | 4.58 | 4.42 | 4.58 | 4.58 | qfq | 6,879,900 | 31,086,519 | 1.78% |
| 2024-08-12 | 4.53 | 4.60 | 4.47 | 4.50 | 4.50 | qfq | 8,011,399 | 36,238,074 | -0.44% |
| 2024-08-09 | 4.57 | 4.64 | 4.52 | 4.52 | 4.52 | qfq | 9,465,850 | 43,357,573 | -1.31% |
| 2024-08-08 | 4.56 | 4.63 | 4.48 | 4.58 | 4.58 | qfq | 15,724,061 | 71,604,987 | -1.93% |
| 2024-08-07 | 4.85 | 4.95 | 4.64 | 4.67 | 4.67 | qfq | 24,153,250 | 115,347,749 | -1.68% |
| 2024-08-06 | 4.55 | 4.75 | 4.51 | 4.75 | 4.75 | qfq | 12,031,150 | 55,437,889 | 5.32% |
| 2024-08-05 | 4.70 | 4.73 | 4.51 | 4.51 | 4.51 | qfq | 12,568,350 | 58,189,895 | -4.85% |
| 2024-08-02 | 4.72 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 11,827,200 | 56,049,365 | 0.00% |
| 2024-08-01 | 4.73 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 8,365,300 | 39,702,221 | 0.64% |
| 2024-07-31 | 4.57 | 4.73 | 4.56 | 4.71 | 4.71 | qfq | 8,996,700 | 41,996,412 | 2.61% |
| 2024-07-30 | 4.53 | 4.64 | 4.47 | 4.59 | 4.59 | qfq | 7,136,550 | 32,739,967 | 1.32% |
| 2024-07-29 | 4.51 | 4.54 | 4.43 | 4.53 | 4.53 | qfq | 5,876,100 | 26,438,034 | 1.12% |
| 2024-07-26 | 4.36 | 4.49 | 4.35 | 4.48 | 4.48 | qfq | 6,148,400 | 27,413,684 | 1.82% |
| 2024-07-25 | 4.30 | 4.44 | 4.27 | 4.40 | 4.40 | qfq | 7,318,100 | 31,917,253 | 1.62% |
| 2024-07-24 | 4.42 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 7,250,900 | 31,641,252 | -2.48% |
| 2024-07-23 | 4.50 | 4.55 | 4.44 | 4.44 | 4.44 | qfq | 7,594,900 | 34,117,483 | -1.55% |
| 2024-07-22 | 4.41 | 4.53 | 4.39 | 4.51 | 4.51 | qfq | 9,124,100 | 40,762,642 | 3.20% |
| 2024-07-19 | 4.25 | 4.41 | 4.24 | 4.37 | 4.37 | qfq | 7,447,400 | 32,415,267 | 1.63% |
| 2024-07-18 | 4.35 | 4.35 | 4.20 | 4.30 | 4.30 | qfq | 10,121,300 | 43,175,948 | -1.83% |
| 2024-07-17 | 4.46 | 4.50 | 4.37 | 4.38 | 4.38 | qfq | 7,830,200 | 34,540,571 | -2.23% |
| 2024-07-16 | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 7,926,900 | 35,597,870 | -1.10% |
| 2024-07-15 | 4.63 | 4.67 | 4.52 | 4.53 | 4.53 | qfq | 7,311,800 | 33,371,052 | -3.21% |
| 2024-07-12 | 4.66 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 7,305,050 | 34,133,046 | 0.43% |
| 2024-07-11 | 4.53 | 4.67 | 4.53 | 4.66 | 4.66 | qfq | 9,855,150 | 45,450,256 | 4.25% |
| 2024-07-10 | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | qfq | 9,602,090 | 43,208,755 | -2.40% |
| 2024-07-09 | 4.50 | 4.59 | 4.28 | 4.58 | 4.58 | qfq | 12,167,590 | 54,132,072 | 2.00% |
| 2024-07-08 | 4.67 | 4.70 | 4.47 | 4.49 | 4.49 | qfq | 8,264,100 | 37,613,256 | -4.87% |
| 2024-07-05 | 4.64 | 4.75 | 4.55 | 4.72 | 4.72 | qfq | 7,278,900 | 34,023,519 | 1.72% |
| 2024-07-04 | 4.85 | 4.86 | 4.64 | 4.64 | 4.64 | qfq | 9,906,900 | 46,692,138 | -3.73% |
| 2024-07-03 | 4.92 | 4.94 | 4.81 | 4.82 | 4.82 | qfq | 10,139,600 | 49,132,224 | -2.23% |
| 2024-07-02 | 4.83 | 4.99 | 4.81 | 4.93 | 4.93 | qfq | 15,774,900 | 77,853,213 | 1.86% |
| 2024-07-01 | 4.85 | 4.95 | 4.71 | 4.84 | 4.84 | qfq | 12,111,600 | 58,211,449 | -1.43% |
| 2024-06-28 | 4.82 | 5.02 | 4.80 | 4.91 | 4.91 | qfq | 20,435,516 | 100,406,320 | 0.61% |
| 2024-06-27 | 4.77 | 5.30 | 4.70 | 4.88 | 4.88 | qfq | 22,163,302 | 108,256,521 | 1.88% |
| 2024-06-26 | 4.58 | 4.81 | 4.43 | 4.79 | 4.79 | qfq | 17,063,416 | 79,153,436 | 1.70% |
| 2024-06-25 | 4.62 | 4.75 | 4.61 | 4.71 | 4.71 | qfq | 10,901,188 | 51,074,644 | 1.95% |
| 2024-06-24 | 4.89 | 4.89 | 4.61 | 4.62 | 4.62 | qfq | 14,352,271 | 67,670,607 | -6.67% |
| 2024-06-21 | 4.95 | 5.02 | 4.83 | 4.95 | 4.95 | qfq | 10,216,200 | 50,505,799 | 0.00% |
| 2024-06-20 | 5.11 | 5.18 | 4.93 | 4.95 | 4.95 | qfq | 14,227,000 | 71,431,627 | -3.88% |
| 2024-06-19 | 5.06 | 5.20 | 5.03 | 5.15 | 5.15 | qfq | 14,532,900 | 74,673,046 | 1.18% |
| 2024-06-18 | 4.93 | 5.09 | 4.90 | 5.09 | 5.09 | qfq | 14,988,259 | 75,389,164 | 3.25% |
| 2024-06-17 | 4.91 | 5.05 | 4.86 | 4.93 | 4.93 | qfq | 10,022,438 | 49,791,891 | -1.40% |
| 2024-06-14 | 4.94 | 5.03 | 4.87 | 5.00 | 5.00 | qfq | 11,433,200 | 57,034,681 | 1.42% |
| 2024-06-13 | 4.93 | 5.00 | 4.87 | 4.93 | 4.93 | qfq | 10,129,100 | 49,956,254 | -0.40% |
| 2024-06-12 | 4.85 | 5.00 | 4.85 | 4.95 | 4.95 | qfq | 10,539,400 | 52,096,280 | 0.81% |
| 2024-06-11 | 4.77 | 4.91 | 4.61 | 4.91 | 4.91 | qfq | 10,092,470 | 48,535,146 | 1.66% |
| 2024-06-07 | 4.79 | 4.87 | 4.69 | 4.83 | 4.83 | qfq | 13,968,788 | 67,056,584 | 2.33% |
| 2024-06-06 | 5.04 | 5.09 | 4.65 | 4.72 | 4.72 | qfq | 22,540,273 | 108,082,185 | -5.98% |
| 2024-06-05 | 5.12 | 5.16 | 5.02 | 5.02 | 5.02 | qfq | 12,882,400 | 65,582,190 | -1.95% |
| 2024-06-04 | 5.25 | 5.25 | 4.98 | 5.12 | 5.12 | qfq | 20,067,740 | 101,893,536 | -3.40% |
| 2024-06-03 | 5.50 | 5.53 | 5.26 | 5.30 | 5.30 | qfq | 22,824,290 | 122,330,864 | -4.33% |
| 2024-05-31 | 5.58 | 5.60 | 5.40 | 5.54 | 5.54 | qfq | 27,763,200 | 152,954,762 | -2.46% |
| 2024-05-30 | 5.55 | 6.00 | 5.55 | 5.68 | 5.67 | qfq | 38,414,200 | 219,733,893 | 1.61% |
| 2024-05-29 | 5.70 | 5.74 | 5.55 | 5.59 | 5.58 | qfq | 33,758,400 | 189,791,761 | -3.79% |
| 2024-05-28 | 5.48 | 5.85 | 5.39 | 5.81 | 5.79 | qfq | 56,764,900 | 324,756,902 | 3.01% |
| 2024-05-27 | 5.32 | 5.77 | 5.28 | 5.64 | 5.63 | qfq | 48,925,250 | 272,069,383 | 7.02% |
| 2024-05-24 | 5.26 | 5.60 | 5.26 | 5.27 | 5.26 | qfq | 27,987,450 | 151,919,600 | 0.96% |
| 2024-05-23 | 5.42 | 5.44 | 5.19 | 5.22 | 5.21 | qfq | 19,888,945 | 104,806,139 | -4.40% |
| 2024-05-22 | 5.50 | 5.50 | 5.38 | 5.46 | 5.45 | qfq | 15,747,050 | 85,538,940 | 0.37% |
| 2024-05-21 | 5.53 | 5.53 | 5.37 | 5.44 | 5.43 | qfq | 19,789,620 | 107,391,896 | -2.16% |
| 2024-05-20 | 5.69 | 5.74 | 5.49 | 5.56 | 5.55 | qfq | 31,282,720 | 175,087,441 | -1.94% |
| 2024-05-17 | 5.56 | 5.85 | 5.54 | 5.67 | 5.66 | qfq | 46,050,911 | 261,789,425 | 5.59% |
| 2024-05-16 | 5.44 | 5.56 | 5.34 | 5.37 | 5.36 | qfq | 25,907,531 | 140,692,088 | -1.83% |
| 2024-05-15 | 5.68 | 5.76 | 5.45 | 5.47 | 5.46 | qfq | 35,479,800 | 196,455,165 | -4.20% |
| 2024-05-14 | 5.12 | 5.89 | 5.11 | 5.71 | 5.69 | qfq | 54,131,045 | 304,674,334 | 9.81% |
| 2024-05-13 | 5.47 | 5.48 | 5.16 | 5.20 | 5.19 | qfq | 31,438,214 | 165,644,327 | -6.81% |
| 2024-05-10 | 5.30 | 5.65 | 5.14 | 5.58 | 5.57 | qfq | 42,608,800 | 230,722,075 | 5.08% |
| 2024-05-09 | 5.14 | 5.32 | 5.11 | 5.31 | 5.30 | qfq | 13,417,759 | 70,525,895 | 3.51% |
| 2024-05-08 | 5.28 | 5.29 | 5.10 | 5.13 | 5.12 | qfq | 11,603,405 | 60,099,877 | -3.57% |
| 2024-05-07 | 5.24 | 5.34 | 5.19 | 5.32 | 5.31 | qfq | 11,087,605 | 58,678,653 | 1.14% |
| 2024-05-06 | 5.43 | 5.45 | 5.23 | 5.26 | 5.25 | qfq | 16,126,200 | 85,505,173 | -0.94% |
| 2024-04-30 | 5.43 | 5.47 | 5.25 | 5.31 | 5.30 | qfq | 16,988,200 | 90,710,932 | -3.28% |
| 2024-04-29 | 5.32 | 5.52 | 5.30 | 5.49 | 5.48 | qfq | 18,319,091 | 99,494,860 | 3.00% |
| 2024-04-26 | 5.23 | 5.39 | 5.03 | 5.33 | 5.32 | qfq | 23,295,208 | 123,028,281 | -0.56% |
| 2024-04-25 | 5.26 | 5.39 | 5.20 | 5.36 | 5.35 | qfq | 18,244,532 | 96,983,210 | 1.13% |
| 2024-04-24 | 5.07 | 5.31 | 5.06 | 5.30 | 5.29 | qfq | 16,508,830 | 86,409,926 | 4.13% |
| 2024-04-23 | 4.96 | 5.14 | 4.93 | 5.09 | 5.08 | qfq | 14,881,852 | 75,327,776 | 3.04% |
| 2024-04-22 | 5.08 | 5.09 | 4.79 | 4.94 | 4.93 | qfq | 13,336,491 | 65,672,049 | -2.18% |
| 2024-04-19 | 5.13 | 5.18 | 5.01 | 5.05 | 5.04 | qfq | 17,778,330 | 90,163,552 | -2.70% |
| 2024-04-18 | 5.32 | 5.38 | 5.09 | 5.19 | 5.18 | qfq | 28,073,703 | 146,161,432 | -2.81% |
| 2024-04-17 | 4.60 | 5.37 | 4.60 | 5.34 | 5.33 | qfq | 28,012,072 | 141,841,737 | 18.40% |
| 2024-04-16 | 4.87 | 5.00 | 4.48 | 4.51 | 4.50 | qfq | 17,363,141 | 80,462,056 | -9.26% |
| 2024-04-15 | 5.25 | 5.33 | 4.87 | 4.97 | 4.96 | qfq | 18,693,600 | 94,265,158 | -6.23% |
| 2024-04-12 | 5.37 | 5.47 | 5.27 | 5.30 | 5.29 | qfq | 10,418,040 | 55,984,457 | -1.49% |
| 2024-04-11 | 5.32 | 5.48 | 5.25 | 5.38 | 5.37 | qfq | 10,699,400 | 57,716,157 | 0.75% |
| 2024-04-10 | 5.53 | 5.55 | 5.23 | 5.34 | 5.33 | qfq | 16,566,600 | 88,728,253 | -4.30% |
| 2024-04-09 | 5.56 | 5.66 | 5.52 | 5.58 | 5.57 | qfq | 12,490,500 | 69,684,765 | 0.36% |
| 2024-04-08 | 5.82 | 5.82 | 5.56 | 5.56 | 5.55 | qfq | 16,333,980 | 92,208,226 | -4.63% |
| 2024-04-03 | 5.94 | 5.98 | 5.76 | 5.83 | 5.81 | qfq | 19,888,326 | 116,185,749 | -2.83% |
| 2024-04-02 | 6.03 | 6.31 | 5.91 | 6.00 | 5.98 | qfq | 32,178,549 | 195,233,430 | -0.66% |
| 2024-04-01 | 5.92 | 6.10 | 5.87 | 6.04 | 6.02 | qfq | 25,558,250 | 152,570,377 | 1.85% |
| 2024-03-29 | 5.69 | 5.99 | 5.58 | 5.93 | 5.91 | qfq | 26,110,400 | 150,948,646 | 3.67% |
| 2024-03-28 | 5.51 | 5.77 | 5.46 | 5.72 | 5.70 | qfq | 22,386,950 | 126,681,262 | 4.00% |
| 2024-03-27 | 5.81 | 5.83 | 5.48 | 5.50 | 5.49 | qfq | 28,728,096 | 161,045,863 | -6.94% |
| 2024-03-26 | 5.77 | 6.01 | 5.70 | 5.91 | 5.89 | qfq | 25,491,800 | 149,598,032 | 2.25% |
| 2024-03-25 | 5.93 | 6.06 | 5.74 | 5.78 | 5.76 | qfq | 16,729,100 | 99,131,608 | -3.34% |
| 2024-03-22 | 6.04 | 6.05 | 5.86 | 5.98 | 5.96 | qfq | 17,059,542 | 101,644,944 | -1.16% |
| 2024-03-21 | 6.07 | 6.11 | 5.94 | 6.05 | 6.03 | qfq | 17,126,365 | 103,276,925 | -0.33% |
| 2024-03-20 | 5.94 | 6.07 | 5.93 | 6.07 | 6.05 | qfq | 16,594,409 | 99,832,184 | 2.36% |
| 2024-03-19 | 5.90 | 6.04 | 5.85 | 5.93 | 5.91 | qfq | 20,106,259 | 119,751,581 | 0.17% |
| 2024-03-18 | 5.86 | 5.95 | 5.82 | 5.92 | 5.90 | qfq | 25,704,935 | 151,384,491 | 2.07% |
| 2024-03-15 | 5.70 | 5.88 | 5.61 | 5.80 | 5.78 | qfq | 22,087,755 | 127,011,257 | 2.29% |
| 2024-03-14 | 5.78 | 5.79 | 5.55 | 5.67 | 5.66 | qfq | 14,108,550 | 79,990,241 | -1.90% |
| 2024-03-13 | 5.76 | 5.83 | 5.72 | 5.78 | 5.76 | qfq | 13,964,600 | 80,752,168 | 0.35% |
| 2024-03-12 | 5.70 | 5.81 | 5.62 | 5.76 | 5.74 | qfq | 15,089,400 | 86,258,523 | 1.23% |
| 2024-03-11 | 5.51 | 5.72 | 5.48 | 5.69 | 5.67 | qfq | 15,037,900 | 84,856,352 | 3.27% |
| 2024-03-08 | 5.43 | 5.52 | 5.38 | 5.51 | 5.50 | qfq | 10,134,490 | 55,427,007 | 1.29% |
| 2024-03-07 | 5.61 | 5.62 | 5.38 | 5.44 | 5.43 | qfq | 14,174,941 | 78,010,285 | -2.16% |
| 2024-03-06 | 5.48 | 5.68 | 5.43 | 5.56 | 5.55 | qfq | 14,298,541 | 79,309,217 | 0.72% |
| 2024-03-05 | 5.58 | 5.66 | 5.45 | 5.52 | 5.51 | qfq | 19,709,783 | 109,229,367 | -3.33% |
| 2024-03-04 | 5.59 | 5.72 | 5.43 | 5.71 | 5.69 | qfq | 19,900,800 | 111,202,004 | 2.33% |
| 2024-03-01 | 5.44 | 5.64 | 5.40 | 5.58 | 5.57 | qfq | 20,595,832 | 113,794,248 | 3.33% |
| 2024-02-29 | 5.02 | 5.40 | 4.99 | 5.40 | 5.39 | qfq | 22,365,910 | 117,278,329 | 7.14% |
| 2024-02-28 | 5.69 | 5.76 | 5.03 | 5.04 | 5.03 | qfq | 27,730,099 | 150,403,380 | -10.32% |
| 2024-02-27 | 5.36 | 5.62 | 5.29 | 5.62 | 5.61 | qfq | 16,015,401 | 87,645,638 | 3.50% |
| 2024-02-26 | 5.35 | 5.59 | 5.26 | 5.43 | 5.42 | qfq | 20,298,478 | 110,285,940 | 1.50% |
| 2024-02-23 | 5.09 | 5.35 | 5.03 | 5.35 | 5.34 | qfq | 18,174,369 | 94,222,157 | 5.73% |
| 2024-02-22 | 4.88 | 5.06 | 4.86 | 5.06 | 5.05 | qfq | 13,455,286 | 67,050,892 | 4.33% |
| 2024-02-21 | 4.70 | 5.04 | 4.69 | 4.85 | 4.84 | qfq | 15,912,686 | 77,953,034 | 1.68% |
| 2024-02-20 | 4.74 | 4.79 | 4.60 | 4.77 | 4.76 | qfq | 10,368,214 | 48,987,675 | 0.63% |
| 2024-02-19 | 4.58 | 4.84 | 4.55 | 4.74 | 4.73 | qfq | 15,164,790 | 71,529,487 | 5.80% |
| 2024-02-08 | 4.00 | 4.53 | 3.97 | 4.48 | 4.47 | qfq | 17,977,467 | 75,727,890 | 13.13% |
| 2024-02-07 | 4.20 | 4.25 | 3.82 | 3.96 | 3.95 | qfq | 20,016,807 | 80,581,534 | -5.71% |
| 2024-02-06 | 4.00 | 4.35 | 3.72 | 4.20 | 4.19 | qfq | 20,509,099 | 81,940,343 | 2.19% |
| 2024-02-05 | 4.70 | 4.70 | 3.99 | 4.11 | 4.10 | qfq | 22,068,054 | 93,342,946 | -13.66% |
| 2024-02-02 | 5.03 | 5.17 | 4.53 | 4.76 | 4.75 | qfq | 13,206,200 | 63,867,659 | -5.93% |
| 2024-02-01 | 5.15 | 5.21 | 4.95 | 5.06 | 5.05 | qfq | 10,459,814 | 53,027,302 | -2.69% |
| 2024-01-31 | 5.53 | 5.54 | 5.12 | 5.20 | 5.19 | qfq | 11,325,437 | 60,084,021 | -6.47% |
| 2024-01-30 | 5.68 | 5.76 | 5.52 | 5.56 | 5.55 | qfq | 6,550,600 | 36,942,299 | -2.80% |
| 2024-01-29 | 5.97 | 6.01 | 5.72 | 5.72 | 5.70 | qfq | 8,287,800 | 48,222,562 | -4.19% |
| 2024-01-26 | 6.07 | 6.08 | 5.92 | 5.97 | 5.95 | qfq | 11,289,427 | 67,606,874 | -1.16% |
| 2024-01-25 | 5.71 | 6.09 | 5.68 | 6.04 | 6.02 | qfq | 14,441,600 | 85,042,582 | 5.23% |
| 2024-01-24 | 5.70 | 5.75 | 5.50 | 5.74 | 5.72 | qfq | 11,149,600 | 63,011,421 | 1.77% |
| 2024-01-23 | 5.60 | 5.67 | 5.50 | 5.64 | 5.63 | qfq | 11,128,500 | 62,292,236 | 1.62% |
| 2024-01-22 | 6.00 | 6.03 | 5.51 | 5.55 | 5.54 | qfq | 9,342,900 | 53,681,486 | -6.72% |
| 2024-01-19 | 6.10 | 6.15 | 5.95 | 5.95 | 5.93 | qfq | 6,211,600 | 37,399,971 | -2.30% |
| 2024-01-18 | 6.13 | 6.20 | 5.93 | 6.09 | 6.07 | qfq | 8,234,500 | 49,713,885 | -1.30% |
| 2024-01-17 | 6.31 | 6.33 | 6.14 | 6.17 | 6.15 | qfq | 5,450,232 | 34,097,428 | -2.37% |
| 2024-01-16 | 6.38 | 6.38 | 6.20 | 6.32 | 6.30 | qfq | 6,136,404 | 38,544,437 | -0.78% |
| 2024-01-15 | 6.46 | 6.46 | 6.32 | 6.37 | 6.35 | qfq | 4,643,649 | 29,610,591 | -0.78% |
| 2024-01-12 | 6.45 | 6.50 | 6.39 | 6.42 | 6.40 | qfq | 5,076,600 | 32,708,901 | -1.08% |
| 2024-01-11 | 6.29 | 6.51 | 6.28 | 6.49 | 6.47 | qfq | 6,904,549 | 44,348,958 | 3.02% |
| 2024-01-10 | 6.43 | 6.44 | 6.22 | 6.30 | 6.28 | qfq | 8,044,900 | 50,743,074 | -2.17% |
| 2024-01-09 | 6.48 | 6.59 | 6.39 | 6.44 | 6.42 | qfq | 8,013,300 | 51,953,316 | -0.46% |
| 2024-01-08 | 6.66 | 6.66 | 6.46 | 6.47 | 6.45 | qfq | 7,458,900 | 48,768,306 | -2.85% |
| 2024-01-05 | 6.82 | 6.85 | 6.61 | 6.66 | 6.64 | qfq | 7,114,900 | 47,845,652 | -2.20% |
| 2024-01-04 | 6.80 | 6.85 | 6.74 | 6.81 | 6.79 | qfq | 5,787,700 | 39,368,551 | -0.15% |
| 2024-01-03 | 6.72 | 6.85 | 6.70 | 6.82 | 6.80 | qfq | 7,524,000 | 51,103,437 | 0.89% |
| 2024-01-02 | 6.77 | 6.84 | 6.75 | 6.76 | 6.74 | qfq | 6,814,627 | 46,272,092 | 0.00% |
| 2023-12-29 | 6.66 | 6.77 | 6.66 | 6.76 | 6.74 | qfq | 7,381,600 | 49,656,812 | 1.20% |
| 2023-12-28 | 6.53 | 6.70 | 6.46 | 6.68 | 6.66 | qfq | 8,674,632 | 57,338,467 | 2.61% |
| 2023-12-27 | 6.49 | 6.57 | 6.45 | 6.51 | 6.49 | qfq | 6,382,153 | 41,563,108 | 0.77% |
| 2023-12-26 | 6.66 | 6.67 | 6.43 | 6.46 | 6.44 | qfq | 8,524,800 | 55,361,309 | -2.56% |
| 2023-12-25 | 6.72 | 6.80 | 6.61 | 6.63 | 6.61 | qfq | 7,627,100 | 50,809,994 | -1.63% |
| 2023-12-22 | 6.87 | 6.87 | 6.70 | 6.74 | 6.72 | qfq | 7,156,400 | 48,509,001 | -1.75% |
| 2023-12-21 | 6.80 | 6.88 | 6.70 | 6.86 | 6.84 | qfq | 6,927,351 | 47,037,885 | 0.59% |
| 2023-12-20 | 6.97 | 7.00 | 6.82 | 6.82 | 6.80 | qfq | 6,870,819 | 47,435,920 | -2.01% |
| 2023-12-19 | 6.90 | 6.99 | 6.86 | 6.96 | 6.94 | qfq | 5,966,000 | 41,363,030 | 0.58% |
| 2023-12-18 | 7.04 | 7.07 | 6.90 | 6.92 | 6.90 | qfq | 9,452,600 | 65,881,395 | -1.98% |
| 2023-12-15 | 7.13 | 7.16 | 7.03 | 7.06 | 7.04 | qfq | 8,608,800 | 60,930,768 | -0.56% |
| 2023-12-14 | 7.23 | 7.27 | 7.09 | 7.10 | 7.08 | qfq | 10,506,600 | 75,308,778 | -1.39% |
| 2023-12-13 | 7.29 | 7.30 | 7.19 | 7.20 | 7.18 | qfq | 8,047,900 | 58,264,892 | -1.64% |
| 2023-12-12 | 7.25 | 7.33 | 7.25 | 7.32 | 7.30 | qfq | 8,605,200 | 62,763,021 | 0.69% |
| 2023-12-11 | 7.13 | 7.27 | 7.10 | 7.27 | 7.25 | qfq | 10,644,390 | 76,387,375 | 1.11% |
| 2023-12-08 | 7.26 | 7.37 | 7.18 | 7.19 | 7.17 | qfq | 9,093,900 | 66,073,333 | -0.69% |
| 2023-12-07 | 7.16 | 7.29 | 7.12 | 7.24 | 7.22 | qfq | 8,514,800 | 61,506,912 | 1.12% |
| 2023-12-06 | 7.16 | 7.27 | 7.09 | 7.16 | 7.14 | qfq | 8,494,400 | 60,859,511 | 0.00% |
| 2023-12-05 | 7.42 | 7.43 | 7.16 | 7.16 | 7.14 | qfq | 12,974,300 | 94,272,623 | -4.02% |
| 2023-12-04 | 7.45 | 7.58 | 7.41 | 7.46 | 7.44 | qfq | 13,897,612 | 104,262,221 | 0.67% |
| 2023-12-01 | 7.23 | 7.41 | 7.20 | 7.41 | 7.39 | qfq | 12,440,300 | 91,202,660 | 2.49% |
| 2023-11-30 | 7.31 | 7.33 | 7.12 | 7.23 | 7.21 | qfq | 12,908,600 | 93,151,372 | -1.63% |
| 2023-11-29 | 7.35 | 7.48 | 7.28 | 7.35 | 7.33 | qfq | 12,699,612 | 93,739,949 | 0.41% |
| 2023-11-28 | 7.31 | 7.40 | 7.25 | 7.32 | 7.30 | qfq | 7,938,988 | 58,140,615 | 0.55% |
| 2023-11-27 | 7.21 | 7.39 | 7.21 | 7.28 | 7.26 | qfq | 10,208,132 | 74,523,659 | 0.55% |
| 2023-11-24 | 7.48 | 7.54 | 7.21 | 7.24 | 7.22 | qfq | 13,204,741 | 96,546,117 | -3.21% |
| 2023-11-23 | 7.39 | 7.51 | 7.31 | 7.48 | 7.46 | qfq | 11,461,200 | 85,285,916 | 0.67% |
| 2023-11-22 | 7.51 | 7.64 | 7.41 | 7.43 | 7.41 | qfq | 12,887,200 | 96,930,187 | -1.20% |
| 2023-11-21 | 7.64 | 7.67 | 7.49 | 7.52 | 7.50 | qfq | 14,428,300 | 109,383,345 | -2.08% |
| 2023-11-20 | 7.56 | 7.73 | 7.53 | 7.68 | 7.66 | qfq | 15,578,350 | 119,390,373 | 1.19% |
| 2023-11-17 | 7.50 | 7.62 | 7.50 | 7.59 | 7.57 | qfq | 10,912,200 | 82,663,557 | 0.53% |
| 2023-11-16 | 7.49 | 7.67 | 7.49 | 7.55 | 7.53 | qfq | 15,062,350 | 114,289,931 | -0.26% |
| 2023-11-15 | 7.67 | 7.73 | 7.55 | 7.57 | 7.55 | qfq | 19,137,408 | 145,615,574 | -0.39% |
| 2023-11-14 | 7.58 | 7.65 | 7.53 | 7.60 | 7.58 | qfq | 16,693,608 | 126,684,831 | 0.40% |
| 2023-11-13 | 7.43 | 7.63 | 7.42 | 7.57 | 7.55 | qfq | 19,538,150 | 147,597,532 | 1.88% |
| 2023-11-10 | 7.48 | 7.52 | 7.39 | 7.43 | 7.41 | qfq | 17,464,000 | 129,886,926 | -1.72% |
| 2023-11-09 | 7.58 | 7.71 | 7.50 | 7.56 | 7.54 | qfq | 28,270,900 | 214,692,677 | 1.07% |
| 2023-11-08 | 7.50 | 7.54 | 7.33 | 7.48 | 7.46 | qfq | 21,150,300 | 157,514,145 | 0.54% |
| 2023-11-07 | 7.55 | 7.60 | 7.38 | 7.44 | 7.42 | qfq | 24,123,300 | 180,316,548 | 1.50% |
| 2023-11-06 | 7.21 | 7.35 | 7.20 | 7.33 | 7.31 | qfq | 13,865,899 | 101,132,129 | 2.23% |
| 2023-11-03 | 7.05 | 7.23 | 7.04 | 7.17 | 7.15 | qfq | 9,508,900 | 67,997,684 | 1.56% |
| 2023-11-02 | 7.14 | 7.25 | 7.04 | 7.06 | 7.04 | qfq | 11,629,400 | 82,883,616 | -1.81% |
| 2023-11-01 | 7.26 | 7.31 | 7.17 | 7.19 | 7.17 | qfq | 9,484,283 | 68,489,093 | -0.69% |
| 2023-10-31 | 7.29 | 7.35 | 7.17 | 7.24 | 7.22 | qfq | 13,036,600 | 94,445,985 | -1.50% |
| 2023-10-30 | 7.12 | 7.37 | 7.08 | 7.35 | 7.33 | qfq | 16,051,200 | 116,701,751 | 2.23% |
| 2023-10-27 | 7.32 | 7.37 | 7.12 | 7.19 | 7.17 | qfq | 21,996,800 | 158,348,055 | -3.10% |
| 2023-10-26 | 7.31 | 7.45 | 7.24 | 7.42 | 7.40 | qfq | 24,468,600 | 180,039,755 | 2.63% |
| 2023-10-25 | 7.00 | 7.30 | 6.96 | 7.23 | 7.21 | qfq | 20,792,792 | 149,500,419 | 3.29% |
| 2023-10-24 | 6.88 | 7.01 | 6.64 | 7.00 | 6.98 | qfq | 19,287,300 | 132,598,794 | 2.34% |
| 2023-10-23 | 7.18 | 7.25 | 6.76 | 6.84 | 6.82 | qfq | 28,300,708 | 196,163,628 | -6.68% |
| 2023-10-20 | 7.21 | 7.45 | 7.16 | 7.33 | 7.31 | qfq | 21,415,500 | 156,918,441 | 1.24% |
| 2023-10-19 | 7.28 | 7.60 | 7.20 | 7.24 | 7.22 | qfq | 26,166,491 | 193,247,244 | -1.90% |
| 2023-10-18 | 7.41 | 7.47 | 7.16 | 7.38 | 7.36 | qfq | 23,030,714 | 168,466,559 | -0.67% |
| 2023-10-17 | 7.62 | 7.79 | 7.34 | 7.43 | 7.41 | qfq | 35,243,000 | 263,656,708 | -4.13% |
| 2023-10-16 | 7.50 | 8.04 | 7.43 | 7.75 | 7.73 | qfq | 63,736,419 | 497,919,113 | 1.97% |
| 2023-10-13 | 7.14 | 7.79 | 7.10 | 7.60 | 7.58 | qfq | 50,220,078 | 377,389,012 | 5.56% |
| 2023-10-12 | 7.21 | 7.26 | 7.16 | 7.20 | 7.18 | qfq | 16,553,050 | 119,149,471 | -0.83% |
| 2023-10-11 | 7.43 | 7.47 | 7.22 | 7.26 | 7.24 | qfq | 21,416,945 | 156,268,240 | -1.36% |
| 2023-10-10 | 7.44 | 7.52 | 7.28 | 7.36 | 7.34 | qfq | 34,978,570 | 257,550,746 | -2.26% |
| 2023-10-09 | 7.16 | 7.67 | 7.14 | 7.53 | 7.51 | qfq | 48,923,776 | 361,132,445 | 8.03% |
| 2023-09-28 | 6.86 | 7.00 | 6.86 | 6.97 | 6.95 | qfq | 10,471,946 | 72,872,327 | 1.75% |
| 2023-09-27 | 6.91 | 6.95 | 6.84 | 6.85 | 6.83 | qfq | 8,349,409 | 57,576,823 | -0.87% |
| 2023-09-26 | 6.83 | 6.97 | 6.76 | 6.91 | 6.89 | qfq | 11,259,976 | 77,446,614 | 1.02% |
| 2023-09-25 | 6.90 | 6.98 | 6.76 | 6.84 | 6.82 | qfq | 11,988,712 | 82,189,131 | -1.44% |
| 2023-09-22 | 6.65 | 7.04 | 6.62 | 6.94 | 6.92 | qfq | 17,992,291 | 124,154,965 | 4.36% |
| 2023-09-21 | 6.62 | 6.75 | 6.56 | 6.65 | 6.63 | qfq | 6,099,800 | 40,609,134 | 0.45% |
| 2023-09-20 | 6.63 | 6.73 | 6.62 | 6.62 | 6.60 | qfq | 5,333,100 | 35,617,855 | -0.60% |
| 2023-09-19 | 6.78 | 6.79 | 6.62 | 6.66 | 6.64 | qfq | 5,795,785 | 38,712,164 | -2.06% |
| 2023-09-18 | 6.70 | 6.87 | 6.60 | 6.80 | 6.78 | qfq | 6,974,453 | 46,970,733 | 1.04% |
| 2023-09-15 | 6.80 | 6.87 | 6.66 | 6.73 | 6.71 | qfq | 8,713,391 | 58,713,505 | 0.30% |
| 2023-09-14 | 6.86 | 6.90 | 6.65 | 6.71 | 6.69 | qfq | 8,240,300 | 55,618,184 | -2.19% |
| 2023-09-13 | 6.96 | 6.99 | 6.79 | 6.86 | 6.84 | qfq | 7,887,800 | 54,200,969 | -2.00% |
| 2023-09-12 | 7.08 | 7.10 | 7.00 | 7.00 | 6.98 | qfq | 5,223,400 | 36,706,739 | -1.27% |
| 2023-09-11 | 7.05 | 7.12 | 6.95 | 7.09 | 7.07 | qfq | 9,321,600 | 65,607,121 | 0.28% |
| 2023-09-08 | 6.95 | 7.10 | 6.92 | 7.07 | 7.05 | qfq | 8,285,200 | 58,075,867 | 0.86% |
| 2023-09-07 | 7.08 | 7.15 | 7.00 | 7.01 | 6.99 | qfq | 8,314,000 | 58,761,056 | -1.54% |
| 2023-09-06 | 6.94 | 7.13 | 6.90 | 7.12 | 7.10 | qfq | 14,295,192 | 100,799,416 | 2.15% |
| 2023-09-05 | 6.92 | 7.01 | 6.88 | 6.97 | 6.95 | qfq | 10,749,390 | 74,667,802 | 0.43% |
| 2023-09-04 | 6.85 | 6.94 | 6.80 | 6.94 | 6.92 | qfq | 7,255,900 | 49,848,195 | 1.76% |
| 2023-09-01 | 6.90 | 6.93 | 6.78 | 6.82 | 6.80 | qfq | 5,309,012 | 36,284,310 | -0.58% |
| 2023-08-31 | 6.89 | 6.91 | 6.79 | 6.86 | 6.84 | qfq | 6,574,191 | 45,016,098 | -0.72% |
| 2023-08-30 | 6.78 | 6.94 | 6.76 | 6.91 | 6.89 | qfq | 10,907,264 | 75,116,164 | 1.62% |
| 2023-08-29 | 6.48 | 6.84 | 6.41 | 6.80 | 6.78 | qfq | 13,000,993 | 87,044,231 | 4.62% |
| 2023-08-28 | 6.80 | 6.86 | 6.43 | 6.50 | 6.48 | qfq | 12,691,961 | 84,399,810 | 0.15% |
| 2023-08-25 | 6.78 | 6.80 | 6.45 | 6.49 | 6.47 | qfq | 11,571,950 | 76,702,699 | -5.53% |
| 2023-08-24 | 6.94 | 7.01 | 6.85 | 6.87 | 6.85 | qfq | 8,847,500 | 61,213,500 | -2.00% |
| 2023-08-23 | 6.97 | 7.08 | 6.93 | 7.01 | 6.99 | qfq | 8,496,500 | 59,521,588 | -0.71% |
| 2023-08-22 | 6.82 | 7.07 | 6.82 | 7.06 | 7.04 | qfq | 11,334,690 | 78,915,668 | 3.52% |
| 2023-08-21 | 6.83 | 6.96 | 6.81 | 6.82 | 6.80 | qfq | 4,885,353 | 33,666,369 | -0.58% |
| 2023-08-18 | 6.99 | 7.04 | 6.85 | 6.86 | 6.84 | qfq | 5,873,761 | 40,732,166 | -1.86% |
| 2023-08-17 | 6.88 | 7.00 | 6.75 | 6.99 | 6.97 | qfq | 6,101,461 | 42,161,354 | 1.30% |
| 2023-08-16 | 6.95 | 6.98 | 6.86 | 6.90 | 6.88 | qfq | 4,805,600 | 33,250,014 | -1.15% |
| 2023-08-15 | 7.03 | 7.06 | 6.90 | 6.98 | 6.96 | qfq | 4,710,400 | 32,795,128 | -0.85% |
| 2023-08-14 | 6.87 | 7.06 | 6.85 | 7.04 | 7.02 | qfq | 5,717,500 | 39,752,712 | 1.44% |
| 2023-08-11 | 7.11 | 7.11 | 6.94 | 6.94 | 6.92 | qfq | 6,925,100 | 48,613,252 | -2.53% |
| 2023-08-10 | 7.05 | 7.12 | 7.01 | 7.12 | 7.10 | qfq | 5,096,500 | 36,044,532 | 1.14% |
| 2023-08-09 | 7.05 | 7.19 | 7.02 | 7.04 | 7.02 | qfq | 6,182,500 | 43,942,961 | -0.56% |
| 2023-08-08 | 7.13 | 7.19 | 7.05 | 7.08 | 7.06 | qfq | 6,352,100 | 45,198,065 | -1.39% |
| 2023-08-07 | 7.10 | 7.22 | 7.10 | 7.18 | 7.16 | qfq | 8,109,050 | 57,904,032 | 0.84% |
| 2023-08-04 | 7.01 | 7.13 | 7.00 | 7.12 | 7.10 | qfq | 9,321,500 | 66,120,250 | 1.71% |
| 2023-08-03 | 7.01 | 7.04 | 6.96 | 7.00 | 6.98 | qfq | 4,866,690 | 34,026,079 | -0.71% |
| 2023-08-02 | 7.00 | 7.06 | 6.95 | 7.05 | 7.03 | qfq | 6,425,562 | 45,046,307 | 0.57% |
| 2023-08-01 | 6.97 | 7.02 | 6.90 | 7.01 | 6.99 | qfq | 6,788,500 | 47,277,168 | 0.43% |
| 2023-07-31 | 6.93 | 7.02 | 6.90 | 6.98 | 6.96 | qfq | 8,790,950 | 61,248,354 | 1.16% |
| 2023-07-28 | 6.88 | 7.02 | 6.86 | 6.90 | 6.88 | qfq | 13,001,946 | 90,273,861 | 0.00% |
| 2023-07-27 | 7.11 | 7.12 | 6.86 | 6.90 | 6.88 | qfq | 13,951,756 | 97,465,198 | -2.54% |
| 2023-07-26 | 7.25 | 7.27 | 7.05 | 7.08 | 7.06 | qfq | 12,072,512 | 86,253,268 | -2.88% |
| 2023-07-25 | 7.21 | 7.32 | 7.20 | 7.29 | 7.27 | qfq | 7,196,114 | 52,317,744 | 1.53% |
| 2023-07-24 | 7.16 | 7.23 | 7.06 | 7.18 | 7.16 | qfq | 6,304,648 | 45,137,223 | 0.42% |
| 2023-07-21 | 7.24 | 7.27 | 7.12 | 7.15 | 7.13 | qfq | 10,383,498 | 74,693,822 | -1.38% |
| 2023-07-20 | 7.52 | 7.55 | 7.22 | 7.25 | 7.23 | qfq | 16,257,685 | 119,566,228 | -3.85% |
| 2023-07-19 | 7.51 | 7.67 | 7.50 | 7.54 | 7.52 | qfq | 11,561,764 | 87,426,718 | 0.27% |
| 2023-07-18 | 7.66 | 7.68 | 7.51 | 7.52 | 7.50 | qfq | 15,237,362 | 115,076,984 | -2.72% |