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
汉邦高科300449.SZ
最近收盘价6.132026-07-17
最近交易日2026-07-17
成交量（股）10,027,500
成交额（元）62,950,091
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 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 | 6.45 | 6.51 | 6.09 | 6.13 | 6.13 | qfq | 10,027,500 | 62,950,091 | -4.81% |
| 2026-07-16 | 6.36 | 6.66 | 6.29 | 6.44 | 6.44 | qfq | 9,658,400 | 62,697,333 | 0.47% |
| 2026-07-15 | 6.52 | 6.59 | 6.38 | 6.41 | 6.41 | qfq | 7,671,700 | 49,644,294 | -1.54% |
| 2026-07-14 | 6.34 | 6.51 | 6.18 | 6.51 | 6.51 | qfq | 10,650,300 | 67,780,876 | 1.72% |
| 2026-07-13 | 6.90 | 6.94 | 6.38 | 6.40 | 6.40 | qfq | 13,553,800 | 89,016,274 | -8.05% |
| 2026-07-10 | 6.80 | 7.09 | 6.76 | 6.96 | 6.96 | qfq | 12,321,240 | 85,566,368 | 2.35% |
| 2026-07-09 | 6.71 | 6.84 | 6.50 | 6.80 | 6.80 | qfq | 10,296,264 | 69,173,944 | 1.34% |
| 2026-07-08 | 6.73 | 6.81 | 6.55 | 6.71 | 6.71 | qfq | 9,013,528 | 60,477,648 | -0.15% |
| 2026-07-07 | 6.92 | 6.95 | 6.65 | 6.72 | 6.72 | qfq | 10,347,564 | 70,132,538 | -2.89% |
| 2026-07-06 | 7.21 | 7.27 | 6.90 | 6.92 | 6.92 | qfq | 11,901,420 | 83,820,153 | -3.76% |
| 2026-07-03 | 7.25 | 7.30 | 7.10 | 7.19 | 7.19 | qfq | 9,927,600 | 71,585,236 | 0.56% |
| 2026-07-02 | 7.31 | 7.56 | 7.11 | 7.15 | 7.15 | qfq | 15,200,300 | 111,094,535 | -2.99% |
| 2026-07-01 | 7.23 | 7.49 | 7.16 | 7.37 | 7.37 | qfq | 15,639,889 | 115,540,692 | 0.96% |
| 2026-06-30 | 7.14 | 7.48 | 7.10 | 7.30 | 7.30 | qfq | 15,912,880 | 116,616,512 | 2.24% |
| 2026-06-29 | 7.43 | 7.52 | 6.92 | 7.14 | 7.14 | qfq | 21,094,060 | 151,095,216 | -5.31% |
| 2026-06-26 | 7.82 | 7.92 | 7.54 | 7.54 | 7.54 | qfq | 18,678,089 | 143,282,054 | -5.04% |
| 2026-06-25 | 8.30 | 8.36 | 7.84 | 7.94 | 7.94 | qfq | 23,042,045 | 185,104,048 | -5.02% |
| 2026-06-24 | 8.48 | 8.59 | 8.18 | 8.36 | 8.36 | qfq | 22,739,049 | 189,822,058 | -2.11% |
| 2026-06-23 | 9.03 | 9.05 | 8.48 | 8.54 | 8.54 | qfq | 33,469,589 | 291,228,622 | -7.27% |
| 2026-06-22 | 9.03 | 9.48 | 8.83 | 9.21 | 9.21 | qfq | 45,010,945 | 412,866,355 | 1.99% |
| 2026-06-18 | 8.33 | 9.16 | 8.21 | 9.03 | 9.03 | qfq | 47,157,916 | 410,516,523 | 7.24% |
| 2026-06-17 | 7.97 | 8.59 | 7.88 | 8.42 | 8.42 | qfq | 39,525,453 | 327,320,338 | 4.73% |
| 2026-06-16 | 7.83 | 8.08 | 7.68 | 8.04 | 8.04 | qfq | 17,805,718 | 140,954,410 | 2.16% |
| 2026-06-15 | 7.67 | 7.95 | 7.63 | 7.87 | 7.87 | qfq | 16,855,840 | 132,017,344 | 2.21% |
| 2026-06-12 | 7.92 | 8.07 | 7.70 | 7.70 | 7.70 | qfq | 19,531,420 | 152,935,658 | -2.41% |
| 2026-06-11 | 8.15 | 8.18 | 7.73 | 7.89 | 7.89 | qfq | 22,993,451 | 181,508,667 | -4.83% |
| 2026-06-10 | 7.92 | 8.44 | 7.92 | 8.29 | 8.29 | qfq | 33,469,124 | 276,392,421 | 2.98% |
| 2026-06-09 | 7.78 | 8.08 | 7.62 | 8.05 | 8.05 | qfq | 22,505,038 | 177,517,349 | 4.01% |
| 2026-06-08 | 7.72 | 7.88 | 7.43 | 7.74 | 7.74 | qfq | 25,175,078 | 193,501,088 | -3.37% |
| 2026-06-05 | 7.94 | 8.30 | 7.90 | 8.01 | 8.01 | qfq | 30,111,960 | 242,848,714 | 1.01% |
| 2026-06-04 | 7.80 | 7.96 | 7.73 | 7.93 | 7.93 | qfq | 16,238,151 | 127,896,899 | 0.51% |
| 2026-06-03 | 7.69 | 8.04 | 7.69 | 7.89 | 7.89 | qfq | 20,134,820 | 159,320,515 | 2.07% |
| 2026-06-02 | 7.97 | 7.98 | 7.60 | 7.73 | 7.73 | qfq | 15,222,920 | 117,686,289 | -2.89% |
| 2026-06-01 | 7.69 | 8.05 | 7.66 | 7.96 | 7.96 | qfq | 18,477,080 | 146,686,739 | 2.58% |
| 2026-05-29 | 8.15 | 8.17 | 7.68 | 7.76 | 7.76 | qfq | 23,720,500 | 186,817,418 | -4.67% |
| 2026-05-28 | 7.99 | 8.20 | 7.94 | 8.14 | 8.14 | qfq | 21,406,900 | 173,052,865 | 1.24% |
| 2026-05-27 | 8.20 | 8.35 | 7.90 | 8.04 | 8.04 | qfq | 24,406,300 | 197,475,251 | -2.66% |
| 2026-05-26 | 8.41 | 8.42 | 8.13 | 8.26 | 8.26 | qfq | 21,689,140 | 178,945,416 | -2.71% |
| 2026-05-25 | 8.70 | 8.74 | 8.35 | 8.49 | 8.49 | qfq | 27,172,720 | 231,004,130 | -1.85% |
| 2026-05-22 | 8.65 | 8.77 | 8.39 | 8.65 | 8.65 | qfq | 31,436,240 | 269,021,608 | 1.65% |
| 2026-05-21 | 9.04 | 9.15 | 8.44 | 8.51 | 8.51 | qfq | 40,722,780 | 359,064,515 | -6.48% |
| 2026-05-20 | 9.40 | 9.49 | 8.99 | 9.10 | 9.10 | qfq | 43,791,660 | 401,167,463 | -4.61% |
| 2026-05-19 | 9.80 | 9.86 | 9.23 | 9.54 | 9.54 | qfq | 56,056,562 | 531,663,046 | -3.54% |
| 2026-05-18 | 9.85 | 10.29 | 9.66 | 9.89 | 9.89 | qfq | 52,501,442 | 518,879,966 | -2.37% |
| 2026-05-15 | 10.70 | 11.13 | 9.97 | 10.13 | 10.13 | qfq | 77,866,712 | 805,919,724 | -8.33% |
| 2026-05-14 | 11.82 | 12.05 | 10.90 | 11.05 | 11.05 | qfq | 100,081,198 | 1,124,308,514 | -8.37% |
| 2026-05-13 | 11.40 | 12.83 | 11.16 | 12.06 | 12.06 | qfq | 138,786,570 | 1,665,329,154 | 5.14% |
| 2026-05-12 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | qfq | 9,732,531 | 111,632,131 | 19.98% |
| 2026-05-11 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | qfq | 8,475,232 | 81,023,218 | 19.95% |
| 2026-05-08 | 7.73 | 8.24 | 7.70 | 7.97 | 7.97 | qfq | 16,727,520 | 134,399,052 | 4.18% |
| 2026-05-07 | 7.69 | 7.76 | 7.60 | 7.65 | 7.65 | qfq | 9,537,540 | 73,137,853 | -0.65% |
| 2026-05-06 | 7.56 | 7.83 | 7.49 | 7.70 | 7.70 | qfq | 12,261,200 | 94,312,773 | 2.12% |
| 2026-04-30 | 7.44 | 7.55 | 7.36 | 7.54 | 7.54 | qfq | 9,609,198 | 71,908,952 | 2.03% |
| 2026-04-29 | 7.35 | 7.47 | 7.28 | 7.39 | 7.39 | qfq | 8,202,100 | 60,657,073 | 2.07% |
| 2026-04-28 | 7.10 | 7.44 | 7.10 | 7.24 | 7.24 | qfq | 9,673,803 | 70,376,151 | 1.54% |
| 2026-04-27 | 7.00 | 7.16 | 6.81 | 7.13 | 7.13 | qfq | 10,019,787 | 70,326,807 | 2.00% |
| 2026-04-24 | 6.79 | 7.17 | 6.77 | 6.99 | 6.99 | qfq | 11,439,380 | 79,994,782 | 2.49% |
| 2026-04-23 | 6.93 | 6.98 | 6.81 | 6.82 | 6.82 | qfq | 5,960,760 | 40,849,312 | -2.01% |
| 2026-04-22 | 7.00 | 7.00 | 6.87 | 6.96 | 6.96 | qfq | 6,119,060 | 42,340,520 | -0.71% |
| 2026-04-21 | 7.08 | 7.08 | 6.95 | 7.01 | 7.01 | qfq | 5,593,500 | 39,113,522 | -0.99% |
| 2026-04-20 | 7.11 | 7.11 | 7.03 | 7.08 | 7.08 | qfq | 5,133,800 | 36,309,596 | -0.28% |
| 2026-04-17 | 7.15 | 7.18 | 7.01 | 7.10 | 7.10 | qfq | 6,432,500 | 45,530,331 | -0.98% |
| 2026-04-16 | 7.00 | 7.20 | 6.90 | 7.17 | 7.17 | qfq | 7,291,500 | 51,649,077 | 3.02% |
| 2026-04-15 | 7.09 | 7.13 | 6.92 | 6.96 | 6.96 | qfq | 6,178,620 | 43,292,020 | -1.83% |
| 2026-04-14 | 7.17 | 7.22 | 7.02 | 7.09 | 7.09 | qfq | 6,422,960 | 45,480,109 | -0.70% |
| 2026-04-13 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | qfq | 5,291,101 | 37,622,016 | 0.14% |
| 2026-04-10 | 7.17 | 7.23 | 7.10 | 7.13 | 7.13 | qfq | 5,088,500 | 36,423,627 | 0.85% |
| 2026-04-09 | 7.28 | 7.28 | 7.02 | 7.07 | 7.07 | qfq | 8,149,000 | 57,764,370 | -2.88% |
| 2026-04-08 | 7.07 | 7.32 | 7.01 | 7.28 | 7.28 | qfq | 11,527,720 | 83,221,095 | 6.28% |
| 2026-04-07 | 6.84 | 6.94 | 6.81 | 6.85 | 6.85 | qfq | 5,389,380 | 37,052,588 | 0.74% |
| 2026-04-03 | 7.00 | 7.05 | 6.78 | 6.80 | 6.80 | qfq | 6,195,161 | 42,460,313 | -2.58% |
| 2026-04-02 | 7.24 | 7.24 | 6.87 | 6.98 | 6.98 | qfq | 11,193,680 | 78,537,055 | -3.99% |
| 2026-04-01 | 7.18 | 7.48 | 7.09 | 7.27 | 7.27 | qfq | 12,874,016 | 93,738,200 | 4.30% |
| 2026-03-31 | 7.31 | 7.34 | 6.95 | 6.97 | 6.97 | qfq | 11,183,740 | 79,698,757 | -4.13% |
| 2026-03-30 | 7.20 | 7.36 | 7.08 | 7.27 | 7.27 | qfq | 6,720,100 | 48,482,114 | -0.41% |
| 2026-03-27 | 7.21 | 7.37 | 7.16 | 7.30 | 7.30 | qfq | 6,677,780 | 48,748,650 | 0.27% |
| 2026-03-26 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | qfq | 10,149,240 | 74,335,934 | -3.58% |
| 2026-03-25 | 7.60 | 7.65 | 7.47 | 7.55 | 7.55 | qfq | 11,274,701 | 85,272,278 | -0.26% |
| 2026-03-24 | 7.46 | 7.59 | 7.24 | 7.57 | 7.57 | qfq | 11,787,740 | 87,335,446 | 4.13% |
| 2026-03-23 | 7.64 | 7.76 | 7.20 | 7.27 | 7.27 | qfq | 15,486,280 | 115,257,448 | -7.27% |
| 2026-03-20 | 8.17 | 8.25 | 7.77 | 7.84 | 7.84 | qfq | 16,586,820 | 131,688,823 | -3.33% |
| 2026-03-19 | 8.32 | 8.40 | 8.05 | 8.11 | 8.11 | qfq | 12,766,080 | 104,955,887 | -4.36% |
| 2026-03-18 | 8.22 | 8.56 | 8.11 | 8.48 | 8.48 | qfq | 16,647,700 | 140,013,687 | 3.16% |
| 2026-03-17 | 8.38 | 8.45 | 8.00 | 8.22 | 8.22 | qfq | 17,192,300 | 141,908,758 | -1.32% |
| 2026-03-16 | 8.37 | 8.44 | 8.23 | 8.33 | 8.33 | qfq | 12,780,820 | 106,507,372 | -0.48% |
| 2026-03-13 | 8.50 | 8.70 | 8.30 | 8.37 | 8.37 | qfq | 16,134,260 | 136,828,585 | -1.76% |
| 2026-03-12 | 8.55 | 8.70 | 8.34 | 8.52 | 8.52 | qfq | 17,377,500 | 148,651,710 | -0.58% |
| 2026-03-11 | 8.76 | 8.86 | 8.47 | 8.57 | 8.57 | qfq | 21,846,885 | 187,957,627 | -1.61% |
| 2026-03-10 | 8.73 | 9.04 | 8.67 | 8.71 | 8.71 | qfq | 29,169,571 | 256,283,903 | -1.36% |
| 2026-03-09 | 8.40 | 8.84 | 8.19 | 8.83 | 8.83 | qfq | 32,689,867 | 280,553,571 | 3.52% |
| 2026-03-06 | 8.66 | 8.68 | 8.35 | 8.53 | 8.53 | qfq | 23,127,053 | 196,105,641 | -2.18% |
| 2026-03-05 | 8.63 | 8.72 | 8.45 | 8.72 | 8.72 | qfq | 31,942,238 | 275,265,439 | 3.44% |
| 2026-03-04 | 8.10 | 8.57 | 7.93 | 8.43 | 8.43 | qfq | 24,241,140 | 202,389,330 | -1.40% |
| 2026-03-03 | 8.44 | 8.82 | 8.32 | 8.55 | 8.55 | qfq | 37,938,773 | 325,520,200 | 1.42% |
| 2026-03-02 | 8.28 | 8.58 | 8.09 | 8.43 | 8.43 | qfq | 32,771,480 | 273,702,823 | -1.40% |
| 2026-02-27 | 8.53 | 8.77 | 8.45 | 8.55 | 8.55 | qfq | 37,690,697 | 324,093,871 | 1.79% |
| 2026-02-26 | 8.40 | 8.77 | 8.30 | 8.40 | 8.40 | qfq | 44,400,992 | 378,460,044 | -1.06% |
| 2026-02-25 | 8.59 | 8.91 | 8.48 | 8.49 | 8.49 | qfq | 46,815,333 | 403,396,886 | -2.41% |
| 2026-02-24 | 9.02 | 9.21 | 8.55 | 8.70 | 8.70 | qfq | 82,424,297 | 722,979,452 | -5.23% |
| 2026-02-13 | 7.88 | 9.18 | 7.86 | 9.18 | 9.18 | qfq | 67,492,197 | 603,615,548 | 20.00% |
| 2026-02-12 | 7.76 | 7.77 | 7.54 | 7.65 | 7.65 | qfq | 11,452,700 | 87,868,048 | -1.54% |
| 2026-02-11 | 7.96 | 8.00 | 7.75 | 7.77 | 7.77 | qfq | 21,807,740 | 171,056,181 | -3.12% |
| 2026-02-10 | 7.80 | 8.30 | 7.72 | 8.02 | 8.02 | qfq | 38,059,345 | 305,760,712 | 5.94% |
| 2026-02-09 | 7.43 | 7.58 | 7.40 | 7.57 | 7.57 | qfq | 8,237,813 | 62,080,313 | 3.42% |
| 2026-02-06 | 7.26 | 7.38 | 7.18 | 7.32 | 7.32 | qfq | 4,688,300 | 34,250,747 | 0.27% |
| 2026-02-05 | 7.26 | 7.37 | 7.25 | 7.30 | 7.30 | qfq | 4,957,600 | 36,276,484 | 0.14% |
| 2026-02-04 | 7.30 | 7.37 | 7.20 | 7.29 | 7.29 | qfq | 7,038,940 | 51,272,906 | -0.55% |
| 2026-02-03 | 7.17 | 7.38 | 7.15 | 7.33 | 7.33 | qfq | 6,816,640 | 49,556,268 | 3.24% |
| 2026-02-02 | 7.27 | 7.29 | 7.07 | 7.10 | 7.10 | qfq | 7,926,000 | 57,046,232 | -1.39% |
| 2026-01-30 | 7.26 | 7.32 | 7.11 | 7.20 | 7.20 | qfq | 9,474,620 | 68,146,277 | -0.69% |
| 2026-01-29 | 7.39 | 7.52 | 7.22 | 7.25 | 7.25 | qfq | 8,971,000 | 65,897,589 | -1.89% |
| 2026-01-28 | 7.64 | 7.66 | 7.36 | 7.39 | 7.39 | qfq | 6,501,840 | 48,412,589 | -2.89% |
| 2026-01-27 | 7.58 | 7.65 | 7.33 | 7.61 | 7.61 | qfq | 7,913,870 | 59,461,408 | -0.13% |
| 2026-01-26 | 7.74 | 7.74 | 7.50 | 7.62 | 7.62 | qfq | 8,829,766 | 67,137,446 | -1.55% |
| 2026-01-23 | 7.66 | 7.74 | 7.56 | 7.74 | 7.74 | qfq | 5,958,700 | 45,813,266 | 1.84% |
| 2026-01-22 | 7.56 | 7.74 | 7.54 | 7.60 | 7.60 | qfq | 7,711,260 | 58,833,379 | 0.93% |
| 2026-01-21 | 7.32 | 7.56 | 7.32 | 7.53 | 7.53 | qfq | 5,350,940 | 40,091,520 | 1.48% |
| 2026-01-20 | 7.68 | 7.68 | 7.34 | 7.42 | 7.42 | qfq | 7,761,160 | 57,994,890 | -1.85% |
| 2026-01-19 | 7.49 | 7.57 | 7.43 | 7.56 | 7.56 | qfq | 7,678,235 | 57,621,258 | -0.13% |
| 2026-01-16 | 7.60 | 7.71 | 7.43 | 7.57 | 7.57 | qfq | 7,655,900 | 57,858,132 | -0.66% |
| 2026-01-15 | 7.72 | 7.72 | 7.54 | 7.62 | 7.62 | qfq | 9,115,680 | 69,374,826 | -2.18% |
| 2026-01-14 | 7.68 | 7.89 | 7.58 | 7.79 | 7.79 | qfq | 13,050,320 | 101,119,527 | 0.91% |
| 2026-01-13 | 7.96 | 8.00 | 7.67 | 7.72 | 7.72 | qfq | 11,560,900 | 89,945,490 | -2.53% |
| 2026-01-12 | 7.63 | 7.95 | 7.58 | 7.92 | 7.92 | qfq | 14,119,664 | 110,330,509 | 5.04% |
| 2026-01-09 | 7.50 | 7.66 | 7.43 | 7.54 | 7.54 | qfq | 8,283,080 | 62,278,190 | 1.21% |
| 2026-01-08 | 7.42 | 7.54 | 7.40 | 7.45 | 7.45 | qfq | 5,893,860 | 44,039,347 | 0.40% |
| 2026-01-07 | 7.49 | 7.56 | 7.35 | 7.42 | 7.42 | qfq | 6,118,160 | 45,540,973 | -1.33% |
| 2026-01-06 | 7.51 | 7.67 | 7.48 | 7.52 | 7.52 | qfq | 5,589,960 | 42,200,857 | 0.13% |
| 2026-01-05 | 7.59 | 7.83 | 7.48 | 7.51 | 7.51 | qfq | 7,493,200 | 56,786,619 | -1.44% |
| 2025-12-31 | 7.40 | 7.63 | 7.29 | 7.62 | 7.62 | qfq | 9,872,478 | 73,642,452 | 2.97% |
| 2025-12-30 | 7.62 | 7.66 | 7.36 | 7.40 | 7.40 | qfq | 10,882,140 | 81,667,798 | -2.89% |
| 2025-12-29 | 7.65 | 7.77 | 7.54 | 7.62 | 7.62 | qfq | 7,933,760 | 60,502,324 | -0.52% |
| 2025-12-26 | 7.29 | 7.72 | 7.29 | 7.66 | 7.66 | qfq | 16,436,080 | 123,938,464 | 4.93% |
| 2025-12-25 | 7.38 | 7.42 | 7.26 | 7.30 | 7.30 | qfq | 7,074,011 | 51,746,358 | -0.95% |
| 2025-12-24 | 7.09 | 7.45 | 7.09 | 7.37 | 7.37 | qfq | 12,271,220 | 89,833,552 | 3.37% |
| 2025-12-23 | 6.99 | 7.22 | 6.89 | 7.13 | 7.13 | qfq | 8,742,709 | 61,951,605 | 2.15% |
| 2025-12-22 | 6.89 | 7.05 | 6.85 | 6.98 | 6.98 | qfq | 6,891,620 | 47,898,950 | 1.16% |
| 2025-12-19 | 6.85 | 6.91 | 6.74 | 6.90 | 6.90 | qfq | 4,254,120 | 29,258,812 | 0.73% |
| 2025-12-18 | 6.68 | 6.91 | 6.65 | 6.85 | 6.85 | qfq | 4,871,880 | 33,331,216 | 1.78% |
| 2025-12-17 | 6.65 | 6.76 | 6.50 | 6.73 | 6.73 | qfq | 5,836,500 | 38,622,531 | 1.66% |
| 2025-12-16 | 6.84 | 6.84 | 6.61 | 6.62 | 6.62 | qfq | 5,978,900 | 39,972,996 | -3.22% |
| 2025-12-15 | 6.85 | 6.94 | 6.61 | 6.84 | 6.84 | qfq | 6,202,540 | 42,090,245 | 0.00% |
| 2025-12-12 | 6.94 | 7.02 | 6.80 | 6.84 | 6.84 | qfq | 6,379,580 | 44,028,062 | -0.87% |
| 2025-12-11 | 7.10 | 7.11 | 6.88 | 6.90 | 6.90 | qfq | 7,523,600 | 52,497,501 | -2.54% |
| 2025-12-10 | 7.18 | 7.19 | 7.05 | 7.08 | 7.08 | qfq | 6,757,140 | 47,981,496 | -1.53% |
| 2025-12-09 | 7.16 | 7.24 | 7.12 | 7.19 | 7.19 | qfq | 6,324,700 | 45,452,713 | 0.42% |
| 2025-12-08 | 7.15 | 7.24 | 7.12 | 7.16 | 7.16 | qfq | 6,722,180 | 48,310,198 | 0.56% |
| 2025-12-05 | 7.04 | 7.14 | 6.94 | 7.12 | 7.12 | qfq | 5,667,440 | 39,889,399 | 1.42% |
| 2025-12-04 | 7.12 | 7.13 | 6.95 | 7.02 | 7.02 | qfq | 6,764,700 | 47,485,576 | -1.40% |
| 2025-12-03 | 7.32 | 7.35 | 7.07 | 7.12 | 7.12 | qfq | 10,150,300 | 72,700,932 | -3.13% |
| 2025-12-02 | 7.40 | 7.40 | 7.27 | 7.35 | 7.35 | qfq | 10,759,042 | 78,759,523 | -0.68% |
| 2025-12-01 | 7.43 | 7.45 | 7.26 | 7.40 | 7.40 | qfq | 19,195,984 | 141,142,493 | -2.37% |
| 2025-11-28 | 7.37 | 7.59 | 7.23 | 7.58 | 7.58 | qfq | 23,027,893 | 170,566,656 | 2.29% |
| 2025-11-27 | 7.07 | 7.45 | 7.00 | 7.41 | 7.41 | qfq | 15,787,700 | 114,796,316 | 4.81% |
| 2025-11-26 | 7.23 | 7.30 | 7.06 | 7.07 | 7.07 | qfq | 6,106,000 | 43,729,234 | -2.21% |
| 2025-11-25 | 7.13 | 7.27 | 7.10 | 7.23 | 7.23 | qfq | 6,477,420 | 46,701,680 | 1.40% |
| 2025-11-24 | 6.95 | 7.14 | 6.90 | 7.13 | 7.13 | qfq | 8,207,600 | 57,647,315 | 2.89% |
| 2025-11-21 | 7.05 | 7.23 | 6.89 | 6.93 | 6.93 | qfq | 8,811,940 | 61,775,289 | -3.08% |
| 2025-11-20 | 7.25 | 7.25 | 7.02 | 7.15 | 7.15 | qfq | 6,475,140 | 46,097,809 | -0.14% |
| 2025-11-19 | 7.40 | 7.44 | 7.15 | 7.16 | 7.16 | qfq | 7,239,800 | 52,239,084 | -3.24% |
| 2025-11-18 | 7.43 | 7.43 | 7.31 | 7.40 | 7.40 | qfq | 6,850,620 | 50,440,353 | -0.40% |
| 2025-11-17 | 7.25 | 7.50 | 7.15 | 7.43 | 7.43 | qfq | 9,818,742 | 72,301,396 | 3.48% |
| 2025-11-14 | 7.15 | 7.30 | 7.15 | 7.18 | 7.18 | qfq | 6,781,940 | 49,063,301 | -0.42% |
| 2025-11-13 | 7.28 | 7.30 | 7.15 | 7.21 | 7.21 | qfq | 7,290,980 | 52,678,747 | -0.69% |
| 2025-11-12 | 7.30 | 7.33 | 7.21 | 7.26 | 7.26 | qfq | 4,262,080 | 30,971,674 | -0.55% |
| 2025-11-11 | 7.30 | 7.35 | 7.24 | 7.30 | 7.30 | qfq | 4,283,900 | 31,263,814 | 0.00% |
| 2025-11-10 | 7.20 | 7.33 | 7.19 | 7.30 | 7.30 | qfq | 5,277,540 | 38,437,863 | 1.39% |
| 2025-11-07 | 7.21 | 7.27 | 7.13 | 7.20 | 7.20 | qfq | 4,461,800 | 32,141,845 | -0.28% |
| 2025-11-06 | 7.31 | 7.36 | 7.21 | 7.22 | 7.22 | qfq | 4,854,200 | 35,175,540 | -1.50% |
| 2025-11-05 | 7.20 | 7.42 | 7.17 | 7.33 | 7.33 | qfq | 8,194,000 | 59,958,112 | 1.10% |
| 2025-11-04 | 7.22 | 7.28 | 7.14 | 7.25 | 7.25 | qfq | 5,186,840 | 37,378,474 | 0.00% |
| 2025-11-03 | 7.10 | 7.25 | 7.07 | 7.25 | 7.25 | qfq | 7,508,840 | 53,792,851 | 2.69% |
| 2025-10-31 | 6.96 | 7.11 | 6.89 | 7.06 | 7.06 | qfq | 7,286,460 | 51,180,145 | 2.02% |
| 2025-10-30 | 7.01 | 7.04 | 6.86 | 6.92 | 6.92 | qfq | 6,345,440 | 43,904,190 | -1.14% |
| 2025-10-29 | 7.20 | 7.20 | 6.97 | 7.00 | 7.00 | qfq | 9,873,216 | 69,241,505 | -3.18% |
| 2025-10-28 | 7.20 | 7.27 | 7.14 | 7.23 | 7.23 | qfq | 6,439,799 | 46,548,970 | 0.56% |
| 2025-10-27 | 7.22 | 7.25 | 7.09 | 7.19 | 7.19 | qfq | 7,127,720 | 51,150,027 | 0.56% |
| 2025-10-24 | 7.17 | 7.27 | 7.11 | 7.15 | 7.15 | qfq | 5,771,620 | 41,408,562 | -0.14% |
| 2025-10-23 | 7.09 | 7.16 | 7.05 | 7.16 | 7.16 | qfq | 6,661,913 | 47,324,167 | 1.13% |
| 2025-10-22 | 7.10 | 7.16 | 7.03 | 7.08 | 7.08 | qfq | 4,473,053 | 31,749,009 | -0.28% |
| 2025-10-21 | 7.00 | 7.10 | 6.94 | 7.10 | 7.10 | qfq | 5,615,220 | 39,420,502 | 2.16% |
| 2025-10-20 | 6.89 | 6.95 | 6.84 | 6.95 | 6.95 | qfq | 5,603,200 | 38,666,680 | 2.66% |
| 2025-10-17 | 6.90 | 6.94 | 6.75 | 6.77 | 6.77 | qfq | 6,305,160 | 43,293,416 | -2.03% |
| 2025-10-16 | 7.07 | 7.07 | 6.88 | 6.91 | 6.91 | qfq | 6,258,980 | 43,436,480 | -1.71% |
| 2025-10-15 | 6.96 | 7.08 | 6.90 | 7.03 | 7.03 | qfq | 5,934,380 | 41,540,168 | 1.01% |
| 2025-10-14 | 7.08 | 7.20 | 6.90 | 6.96 | 6.96 | qfq | 7,739,600 | 54,274,124 | -1.69% |
| 2025-10-13 | 6.97 | 7.09 | 6.71 | 7.08 | 7.08 | qfq | 9,374,336 | 65,393,405 | -0.42% |
| 2025-10-10 | 7.18 | 7.26 | 7.11 | 7.11 | 7.11 | qfq | 8,117,016 | 58,168,363 | -1.25% |
| 2025-10-09 | 7.32 | 7.36 | 7.17 | 7.20 | 7.20 | qfq | 8,541,560 | 61,683,703 | -0.83% |
| 2025-09-30 | 7.25 | 7.32 | 7.20 | 7.26 | 7.26 | qfq | 6,704,600 | 48,663,640 | 0.55% |
| 2025-09-29 | 7.26 | 7.32 | 7.08 | 7.22 | 7.22 | qfq | 8,034,100 | 57,803,998 | -0.55% |
| 2025-09-26 | 7.32 | 7.41 | 7.22 | 7.26 | 7.26 | qfq | 8,256,300 | 60,285,080 | -1.09% |
| 2025-09-25 | 7.45 | 7.52 | 7.32 | 7.34 | 7.34 | qfq | 9,951,980 | 73,775,403 | -1.87% |
| 2025-09-24 | 7.31 | 7.49 | 7.25 | 7.48 | 7.48 | qfq | 13,197,519 | 97,388,823 | 1.77% |
| 2025-09-23 | 7.68 | 7.70 | 7.14 | 7.35 | 7.35 | qfq | 18,436,620 | 133,992,948 | -4.30% |
| 2025-09-22 | 7.85 | 7.90 | 7.54 | 7.68 | 7.68 | qfq | 14,500,056 | 111,736,539 | -2.17% |
| 2025-09-19 | 7.97 | 8.06 | 7.75 | 7.85 | 7.85 | qfq | 13,792,616 | 108,806,631 | -2.12% |
| 2025-09-18 | 8.39 | 8.53 | 7.93 | 8.02 | 8.02 | qfq | 27,649,100 | 226,827,278 | -4.41% |
| 2025-09-17 | 8.23 | 8.48 | 8.15 | 8.39 | 8.39 | qfq | 33,760,043 | 281,124,464 | 1.08% |
| 2025-09-16 | 7.47 | 8.56 | 7.38 | 8.30 | 8.30 | qfq | 54,035,620 | 443,282,593 | 11.41% |
| 2025-09-15 | 7.39 | 7.48 | 7.30 | 7.45 | 7.45 | qfq | 7,524,580 | 55,653,981 | 0.95% |
| 2025-09-12 | 7.36 | 7.43 | 7.30 | 7.38 | 7.38 | qfq | 8,163,320 | 60,159,057 | 0.27% |
| 2025-09-11 | 7.22 | 7.38 | 7.11 | 7.36 | 7.36 | qfq | 8,913,820 | 64,729,119 | 1.80% |
| 2025-09-10 | 7.21 | 7.44 | 7.16 | 7.23 | 7.23 | qfq | 8,202,483 | 59,722,252 | 0.70% |
| 2025-09-09 | 7.34 | 7.36 | 7.17 | 7.18 | 7.18 | qfq | 7,016,280 | 50,857,327 | -2.05% |
| 2025-09-08 | 7.37 | 7.41 | 7.24 | 7.33 | 7.33 | qfq | 8,708,364 | 63,548,000 | -0.27% |
| 2025-09-05 | 7.30 | 7.40 | 7.14 | 7.35 | 7.35 | qfq | 9,158,840 | 66,626,650 | 1.66% |
| 2025-09-04 | 7.29 | 7.41 | 7.17 | 7.23 | 7.23 | qfq | 10,962,864 | 80,027,595 | -0.41% |
| 2025-09-03 | 7.55 | 7.56 | 7.25 | 7.26 | 7.26 | qfq | 10,470,400 | 77,348,212 | -3.46% |
| 2025-09-02 | 7.80 | 7.82 | 7.43 | 7.52 | 7.52 | qfq | 13,549,707 | 102,222,660 | -2.84% |
| 2025-09-01 | 7.73 | 7.92 | 7.71 | 7.74 | 7.74 | qfq | 13,478,160 | 105,236,187 | 0.13% |
| 2025-08-29 | 7.99 | 8.01 | 7.71 | 7.73 | 7.73 | qfq | 15,749,940 | 122,382,000 | -3.25% |
| 2025-08-28 | 7.96 | 8.10 | 7.62 | 7.99 | 7.99 | qfq | 17,201,320 | 135,589,397 | 0.00% |
| 2025-08-27 | 8.21 | 8.44 | 7.96 | 7.99 | 7.99 | qfq | 18,065,940 | 148,517,734 | -2.92% |
| 2025-08-26 | 8.10 | 8.49 | 8.02 | 8.23 | 8.23 | qfq | 16,958,100 | 139,264,786 | 1.35% |
| 2025-08-25 | 8.24 | 8.33 | 8.07 | 8.12 | 8.12 | qfq | 15,633,040 | 127,454,759 | -1.46% |
| 2025-08-22 | 8.24 | 8.32 | 8.15 | 8.24 | 8.24 | qfq | 12,001,460 | 98,736,449 | -0.12% |
| 2025-08-21 | 8.21 | 8.37 | 8.15 | 8.25 | 8.25 | qfq | 13,331,762 | 109,722,625 | 0.73% |
| 2025-08-20 | 8.16 | 8.19 | 8.03 | 8.19 | 8.19 | qfq | 11,584,370 | 93,846,176 | 0.74% |
| 2025-08-19 | 8.24 | 8.24 | 8.10 | 8.13 | 8.13 | qfq | 10,921,240 | 89,185,697 | -0.85% |
| 2025-08-18 | 8.08 | 8.20 | 8.00 | 8.20 | 8.20 | qfq | 14,461,220 | 117,561,337 | 2.37% |
| 2025-08-15 | 7.72 | 8.07 | 7.71 | 8.01 | 8.01 | qfq | 13,057,900 | 103,491,344 | 3.62% |
| 2025-08-14 | 8.00 | 8.08 | 7.71 | 7.73 | 7.73 | qfq | 11,277,500 | 89,013,602 | -3.38% |
| 2025-08-13 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | qfq | 9,414,600 | 75,705,111 | -0.62% |
| 2025-08-12 | 8.05 | 8.11 | 7.92 | 8.05 | 8.05 | qfq | 9,775,743 | 78,353,708 | 0.00% |
| 2025-08-11 | 8.00 | 8.12 | 7.97 | 8.05 | 8.05 | qfq | 10,011,464 | 80,499,662 | 1.13% |
| 2025-08-08 | 8.16 | 8.17 | 7.93 | 7.96 | 7.96 | qfq | 10,313,000 | 82,554,706 | -2.33% |
| 2025-08-07 | 8.21 | 8.28 | 8.12 | 8.15 | 8.15 | qfq | 8,739,580 | 71,330,936 | -1.21% |
| 2025-08-06 | 8.02 | 8.28 | 8.01 | 8.25 | 8.25 | qfq | 14,063,293 | 115,110,927 | 2.36% |
| 2025-08-05 | 7.96 | 8.11 | 7.96 | 8.06 | 8.06 | qfq | 12,042,880 | 96,674,809 | 1.64% |
| 2025-08-04 | 7.82 | 7.94 | 7.75 | 7.93 | 7.93 | qfq | 10,365,135 | 81,467,623 | 0.89% |
| 2025-08-01 | 7.78 | 7.89 | 7.73 | 7.86 | 7.86 | qfq | 10,910,100 | 85,254,831 | 1.16% |
| 2025-07-31 | 7.61 | 7.97 | 7.58 | 7.77 | 7.77 | qfq | 14,757,900 | 114,671,463 | 2.10% |
| 2025-07-30 | 7.71 | 7.72 | 7.50 | 7.61 | 7.61 | qfq | 9,185,100 | 69,858,625 | -1.81% |
| 2025-07-29 | 7.90 | 7.93 | 7.69 | 7.75 | 7.75 | qfq | 8,950,735 | 69,350,812 | -2.02% |
| 2025-07-28 | 7.90 | 7.96 | 7.82 | 7.91 | 7.91 | qfq | 8,706,620 | 68,776,165 | 0.38% |
| 2025-07-25 | 7.72 | 7.91 | 7.68 | 7.88 | 7.88 | qfq | 8,627,020 | 67,134,933 | 1.94% |
| 2025-07-24 | 7.69 | 7.78 | 7.61 | 7.73 | 7.73 | qfq | 4,444,860 | 34,354,376 | 0.52% |
| 2025-07-23 | 7.75 | 7.77 | 7.67 | 7.69 | 7.69 | qfq | 5,220,820 | 40,247,130 | -0.65% |
| 2025-07-22 | 7.88 | 7.94 | 7.71 | 7.74 | 7.74 | qfq | 7,864,125 | 61,072,182 | -2.03% |
| 2025-07-21 | 7.96 | 7.98 | 7.86 | 7.90 | 7.90 | qfq | 6,969,800 | 55,108,862 | -0.75% |
| 2025-07-18 | 7.84 | 8.08 | 7.84 | 7.96 | 7.96 | qfq | 10,462,160 | 83,243,068 | 1.53% |
| 2025-07-17 | 7.85 | 7.85 | 7.76 | 7.84 | 7.84 | qfq | 4,434,300 | 34,634,933 | 0.26% |
| 2025-07-16 | 7.85 | 7.89 | 7.75 | 7.82 | 7.82 | qfq | 7,339,493 | 57,451,695 | 1.16% |
| 2025-07-15 | 7.81 | 7.85 | 7.65 | 7.73 | 7.73 | qfq | 6,493,760 | 50,254,933 | -1.15% |
| 2025-07-14 | 8.00 | 8.00 | 7.73 | 7.82 | 7.82 | qfq | 6,639,760 | 51,850,743 | -0.76% |
| 2025-07-11 | 7.93 | 7.96 | 7.80 | 7.88 | 7.88 | qfq | 8,553,280 | 67,396,745 | 0.00% |
| 2025-07-10 | 7.73 | 7.89 | 7.63 | 7.88 | 7.88 | qfq | 9,139,200 | 71,522,125 | 1.55% |
| 2025-07-09 | 7.83 | 7.85 | 7.71 | 7.76 | 7.76 | qfq | 6,577,300 | 51,207,816 | -0.89% |
| 2025-07-08 | 7.80 | 8.01 | 7.70 | 7.83 | 7.83 | qfq | 9,479,071 | 74,434,384 | 0.38% |
| 2025-07-07 | 7.71 | 7.90 | 7.58 | 7.80 | 7.80 | qfq | 9,415,841 | 72,720,135 | 0.52% |
| 2025-07-04 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | qfq | 8,168,500 | 63,845,853 | -1.90% |
| 2025-07-03 | 7.96 | 8.03 | 7.90 | 7.91 | 7.91 | qfq | 6,337,800 | 50,386,868 | -0.25% |
| 2025-07-02 | 8.07 | 8.07 | 7.84 | 7.93 | 7.93 | qfq | 7,797,653 | 61,647,939 | -1.00% |
| 2025-07-01 | 8.22 | 8.28 | 8.00 | 8.01 | 8.01 | qfq | 9,779,873 | 79,350,975 | -2.32% |
| 2025-06-30 | 8.08 | 8.25 | 8.08 | 8.20 | 8.20 | qfq | 7,767,060 | 63,494,645 | 1.23% |
| 2025-06-27 | 8.12 | 8.24 | 8.08 | 8.10 | 8.10 | qfq | 7,553,140 | 61,344,073 | -0.25% |
| 2025-06-26 | 8.33 | 8.35 | 8.10 | 8.12 | 8.12 | qfq | 10,013,690 | 82,037,007 | -1.69% |
| 2025-06-25 | 8.07 | 8.44 | 8.07 | 8.26 | 8.26 | qfq | 13,457,417 | 111,523,318 | 1.85% |
| 2025-06-24 | 7.91 | 8.12 | 7.90 | 8.11 | 8.11 | qfq | 8,829,350 | 71,165,473 | 2.66% |
| 2025-06-23 | 7.67 | 7.92 | 7.60 | 7.90 | 7.90 | qfq | 8,073,900 | 62,853,851 | 2.60% |
| 2025-06-20 | 7.98 | 7.98 | 7.60 | 7.70 | 7.70 | qfq | 8,559,680 | 66,258,177 | -2.78% |
| 2025-06-19 | 7.90 | 8.14 | 7.90 | 7.92 | 7.92 | qfq | 8,949,100 | 71,562,280 | -0.50% |
| 2025-06-18 | 7.95 | 8.01 | 7.89 | 7.96 | 7.96 | qfq | 6,279,220 | 49,864,644 | 0.63% |
| 2025-06-17 | 7.99 | 8.06 | 7.85 | 7.91 | 7.91 | qfq | 6,940,013 | 54,806,172 | -1.13% |
| 2025-06-16 | 8.03 | 8.16 | 7.93 | 8.00 | 8.00 | qfq | 10,086,760 | 80,816,895 | -0.99% |
| 2025-06-13 | 8.43 | 8.46 | 8.08 | 8.08 | 8.08 | qfq | 14,999,680 | 123,125,601 | -4.83% |
| 2025-06-12 | 8.19 | 8.59 | 8.12 | 8.49 | 8.49 | qfq | 20,810,180 | 175,211,731 | 3.79% |
| 2025-06-11 | 8.20 | 8.34 | 8.13 | 8.18 | 8.18 | qfq | 9,593,083 | 78,774,560 | 0.74% |
| 2025-06-10 | 8.34 | 8.35 | 8.07 | 8.12 | 8.12 | qfq | 10,511,060 | 86,191,577 | -2.29% |
| 2025-06-09 | 8.34 | 8.38 | 8.16 | 8.31 | 8.31 | qfq | 10,599,960 | 87,677,035 | -0.36% |
| 2025-06-06 | 8.31 | 8.50 | 8.23 | 8.34 | 8.34 | qfq | 10,479,667 | 87,703,848 | 0.12% |
| 2025-06-05 | 8.45 | 8.50 | 8.24 | 8.33 | 8.33 | qfq | 9,001,980 | 74,967,629 | -1.07% |
| 2025-06-04 | 8.37 | 8.43 | 8.31 | 8.42 | 8.42 | qfq | 8,937,047 | 74,811,870 | 0.48% |
| 2025-06-03 | 8.49 | 8.62 | 8.37 | 8.38 | 8.38 | qfq | 11,232,900 | 95,026,075 | -2.33% |
| 2025-05-30 | 8.84 | 8.94 | 8.50 | 8.58 | 8.58 | qfq | 19,194,993 | 165,932,947 | -5.30% |
| 2025-05-29 | 8.24 | 9.25 | 8.22 | 9.06 | 9.06 | qfq | 29,354,840 | 256,269,083 | 9.95% |
| 2025-05-28 | 8.35 | 8.43 | 8.20 | 8.24 | 8.24 | qfq | 8,256,700 | 68,332,266 | -0.60% |
| 2025-05-27 | 8.42 | 8.51 | 8.23 | 8.29 | 8.29 | qfq | 11,184,420 | 93,304,586 | -2.59% |
| 2025-05-26 | 8.42 | 8.73 | 8.22 | 8.51 | 8.51 | qfq | 17,411,273 | 146,816,624 | 0.00% |
| 2025-05-23 | 8.71 | 8.92 | 8.44 | 8.51 | 8.51 | qfq | 18,005,259 | 154,405,452 | -2.18% |
| 2025-05-22 | 9.00 | 9.25 | 8.63 | 8.70 | 8.70 | qfq | 28,392,340 | 252,340,965 | -4.50% |
| 2025-05-21 | 8.89 | 9.24 | 8.60 | 9.11 | 9.11 | qfq | 33,323,560 | 300,686,336 | 2.47% |
| 2025-05-20 | 8.63 | 9.41 | 8.61 | 8.89 | 8.89 | qfq | 36,968,773 | 333,454,058 | 4.10% |
| 2025-05-19 | 8.03 | 8.70 | 8.01 | 8.54 | 8.54 | qfq | 29,111,820 | 246,473,866 | 6.35% |
| 2025-05-16 | 8.00 | 8.30 | 7.92 | 8.03 | 8.03 | qfq | 9,774,913 | 79,210,405 | 0.38% |
| 2025-05-15 | 7.96 | 8.11 | 7.79 | 8.00 | 8.00 | qfq | 11,100,380 | 88,395,605 | 1.14% |
| 2025-05-14 | 7.91 | 8.01 | 7.83 | 7.91 | 7.91 | qfq | 9,628,280 | 76,137,017 | -0.50% |
| 2025-05-13 | 8.21 | 8.27 | 7.95 | 7.95 | 7.95 | qfq | 16,387,840 | 131,661,425 | -2.81% |
| 2025-05-12 | 8.15 | 8.33 | 8.06 | 8.18 | 8.18 | qfq | 24,151,440 | 197,131,913 | -1.45% |
| 2025-05-09 | 7.87 | 8.78 | 7.74 | 8.30 | 8.30 | qfq | 33,472,087 | 275,588,225 | 6.55% |
| 2025-05-08 | 7.52 | 7.80 | 7.47 | 7.79 | 7.79 | qfq | 11,913,620 | 91,680,720 | 3.59% |
| 2025-05-07 | 7.64 | 7.77 | 7.43 | 7.52 | 7.52 | qfq | 10,734,780 | 81,668,494 | -0.53% |
| 2025-05-06 | 7.38 | 7.59 | 7.35 | 7.56 | 7.56 | qfq | 10,353,379 | 77,531,443 | 3.85% |
| 2025-04-30 | 7.10 | 7.37 | 7.08 | 7.28 | 7.28 | qfq | 8,780,860 | 63,748,723 | 2.82% |
| 2025-04-29 | 7.12 | 7.17 | 7.00 | 7.08 | 7.08 | qfq | 5,312,080 | 37,679,687 | -0.56% |
| 2025-04-28 | 7.30 | 7.30 | 7.05 | 7.12 | 7.12 | qfq | 7,040,360 | 50,122,514 | -1.66% |
| 2025-04-25 | 7.23 | 7.38 | 7.22 | 7.24 | 7.24 | qfq | 6,776,913 | 49,378,958 | -0.14% |
| 2025-04-24 | 7.25 | 7.31 | 7.12 | 7.25 | 7.25 | qfq | 9,627,660 | 69,554,049 | -0.41% |
| 2025-04-23 | 7.21 | 7.58 | 7.21 | 7.28 | 7.28 | qfq | 10,617,920 | 78,372,935 | 1.11% |
| 2025-04-22 | 7.32 | 7.45 | 7.17 | 7.20 | 7.20 | qfq | 7,796,500 | 56,821,517 | -0.69% |
| 2025-04-21 | 7.07 | 7.29 | 7.01 | 7.25 | 7.25 | qfq | 7,718,720 | 55,605,018 | 2.55% |
| 2025-04-18 | 7.05 | 7.24 | 6.98 | 7.07 | 7.07 | qfq | 8,487,698 | 60,210,303 | -0.14% |
| 2025-04-17 | 7.17 | 7.27 | 7.06 | 7.08 | 7.08 | qfq | 7,891,900 | 56,366,926 | -1.80% |
| 2025-04-16 | 7.43 | 7.43 | 7.06 | 7.21 | 7.21 | qfq | 11,530,538 | 83,177,851 | -2.83% |
| 2025-04-15 | 7.56 | 7.63 | 7.33 | 7.42 | 7.42 | qfq | 10,587,640 | 78,568,608 | -1.85% |
| 2025-04-14 | 7.78 | 7.83 | 7.50 | 7.56 | 7.56 | qfq | 13,188,273 | 100,638,010 | 0.80% |
| 2025-04-11 | 7.30 | 7.85 | 7.17 | 7.50 | 7.50 | qfq | 19,500,820 | 147,571,877 | 2.18% |
| 2025-04-10 | 7.60 | 7.87 | 7.30 | 7.34 | 7.34 | qfq | 29,149,800 | 221,589,042 | -1.08% |
| 2025-04-09 | 6.99 | 7.48 | 6.32 | 7.42 | 7.42 | qfq | 33,910,800 | 235,962,404 | 11.41% |
| 2025-04-08 | 6.19 | 6.93 | 6.19 | 6.66 | 6.66 | qfq | 37,362,460 | 246,436,277 | 10.08% |
| 2025-04-07 | 7.03 | 7.03 | 6.05 | 6.05 | 6.05 | qfq | 31,101,200 | 197,739,913 | -19.97% |
| 2025-04-03 | 7.65 | 7.80 | 7.51 | 7.56 | 7.56 | qfq | 19,536,783 | 148,857,157 | -2.45% |
| 2025-04-02 | 8.11 | 8.16 | 7.69 | 7.75 | 7.75 | qfq | 29,184,853 | 229,617,166 | -5.37% |
| 2025-04-01 | 8.45 | 8.72 | 8.14 | 8.19 | 8.19 | qfq | 28,249,790 | 237,423,549 | 0.99% |
| 2025-03-31 | 9.00 | 9.25 | 8.04 | 8.11 | 8.11 | qfq | 41,608,001 | 346,940,929 | -17.41% |
| 2025-03-28 | 11.50 | 11.53 | 9.82 | 9.82 | 9.82 | qfq | 49,630,874 | 497,803,441 | -19.97% |
| 2025-03-13 | 12.18 | 12.29 | 11.66 | 12.27 | 12.27 | qfq | 36,873,453 | 440,687,718 | -0.24% |
| 2025-03-12 | 10.48 | 12.30 | 10.48 | 12.30 | 12.30 | qfq | 46,918,679 | 549,334,458 | 20.00% |
| 2025-03-11 | 10.05 | 10.47 | 10.05 | 10.25 | 10.25 | qfq | 11,545,800 | 119,218,379 | -0.49% |
| 2025-03-10 | 9.97 | 10.35 | 9.85 | 10.30 | 10.30 | qfq | 13,023,167 | 131,080,168 | 1.78% |
| 2025-03-07 | 10.14 | 10.41 | 10.02 | 10.12 | 10.12 | qfq | 10,316,480 | 105,209,895 | -0.39% |
| 2025-03-06 | 10.00 | 10.45 | 9.83 | 10.16 | 10.16 | qfq | 13,667,256 | 139,983,748 | 0.49% |
| 2025-03-05 | 10.20 | 10.53 | 10.01 | 10.11 | 10.11 | qfq | 14,652,328 | 149,838,034 | -1.56% |
| 2025-03-04 | 10.10 | 10.43 | 10.02 | 10.27 | 10.27 | qfq | 14,776,664 | 151,375,466 | -1.25% |
| 2025-03-03 | 9.70 | 10.59 | 9.50 | 10.40 | 10.40 | qfq | 28,801,383 | 288,639,581 | 6.78% |
| 2025-02-28 | 9.50 | 9.98 | 9.34 | 9.74 | 9.74 | qfq | 23,873,653 | 230,687,048 | 2.85% |
| 2025-02-27 | 9.89 | 9.90 | 9.26 | 9.47 | 9.47 | qfq | 20,591,500 | 194,970,968 | -3.27% |
| 2025-02-26 | 9.14 | 9.79 | 9.11 | 9.79 | 9.79 | qfq | 25,712,840 | 246,345,756 | 7.35% |
| 2025-02-25 | 8.93 | 9.27 | 8.82 | 9.12 | 9.12 | qfq | 16,921,085 | 153,983,942 | 1.11% |
| 2025-02-24 | 9.03 | 9.39 | 8.96 | 9.02 | 9.02 | qfq | 14,521,096 | 132,793,549 | -0.55% |
| 2025-02-21 | 9.14 | 9.22 | 8.86 | 9.07 | 9.07 | qfq | 12,431,576 | 112,094,974 | -0.77% |
| 2025-02-20 | 9.00 | 9.29 | 8.88 | 9.14 | 9.14 | qfq | 13,033,729 | 119,599,718 | 1.11% |
| 2025-02-19 | 8.87 | 9.05 | 8.75 | 9.04 | 9.04 | qfq | 10,453,720 | 93,581,930 | 2.38% |
| 2025-02-18 | 9.08 | 9.22 | 8.76 | 8.83 | 8.83 | qfq | 13,235,701 | 118,438,253 | -2.43% |
| 2025-02-17 | 8.72 | 9.06 | 8.72 | 9.05 | 9.05 | qfq | 12,309,500 | 110,073,723 | 3.90% |
| 2025-02-14 | 8.66 | 8.85 | 8.58 | 8.71 | 8.71 | qfq | 6,705,280 | 58,109,836 | 0.69% |
| 2025-02-13 | 8.89 | 8.94 | 8.64 | 8.65 | 8.65 | qfq | 8,623,160 | 75,451,672 | -2.70% |
| 2025-02-12 | 8.85 | 8.92 | 8.76 | 8.89 | 8.89 | qfq | 7,714,394 | 68,209,075 | 0.45% |
| 2025-02-11 | 8.92 | 9.07 | 8.75 | 8.85 | 8.85 | qfq | 10,368,100 | 92,721,360 | 0.11% |
| 2025-02-10 | 8.74 | 8.88 | 8.60 | 8.84 | 8.84 | qfq | 8,408,340 | 73,682,769 | 1.03% |
| 2025-02-07 | 8.65 | 9.08 | 8.61 | 8.75 | 8.75 | qfq | 10,728,260 | 95,437,394 | 1.16% |
| 2025-02-06 | 8.55 | 8.70 | 8.49 | 8.65 | 8.65 | qfq | 7,222,820 | 62,141,063 | 0.58% |
| 2025-02-05 | 8.11 | 8.71 | 8.11 | 8.60 | 8.60 | qfq | 12,182,290 | 104,039,386 | 6.70% |
| 2025-01-27 | 8.62 | 8.65 | 8.02 | 8.06 | 8.06 | qfq | 9,314,080 | 76,879,323 | -5.06% |
| 2025-01-24 | 8.55 | 8.65 | 8.30 | 8.49 | 8.49 | qfq | 9,013,080 | 76,202,401 | -1.28% |
| 2025-01-23 | 9.05 | 9.08 | 8.55 | 8.60 | 8.60 | qfq | 8,118,700 | 72,067,598 | -2.49% |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.82 | 8.82 | qfq | 5,050,780 | 44,806,387 | -2.00% |
| 2025-01-21 | 8.80 | 9.10 | 8.56 | 9.00 | 9.00 | qfq | 11,185,471 | 98,575,819 | 1.93% |
| 2025-01-20 | 9.01 | 9.13 | 8.75 | 8.83 | 8.83 | qfq | 9,464,571 | 84,150,014 | 0.00% |
| 2025-01-17 | 9.07 | 9.34 | 8.81 | 8.83 | 8.83 | qfq | 17,103,204 | 154,370,695 | -4.02% |
| 2025-01-16 | 8.26 | 9.36 | 8.22 | 9.20 | 9.20 | qfq | 24,194,548 | 212,212,324 | 10.98% |
| 2025-01-15 | 8.00 | 8.42 | 7.91 | 8.29 | 8.29 | qfq | 12,114,520 | 99,735,195 | 4.15% |
| 2025-01-14 | 7.57 | 7.98 | 7.57 | 7.96 | 7.96 | qfq | 8,219,080 | 64,511,297 | 5.15% |
| 2025-01-13 | 7.44 | 7.80 | 7.32 | 7.57 | 7.57 | qfq | 5,695,900 | 43,046,730 | -0.53% |
| 2025-01-10 | 7.80 | 7.91 | 7.61 | 7.61 | 7.61 | qfq | 5,701,700 | 44,159,727 | -2.93% |
| 2025-01-09 | 7.61 | 7.95 | 7.51 | 7.84 | 7.84 | qfq | 7,674,473 | 59,818,598 | 2.35% |
| 2025-01-08 | 7.67 | 7.81 | 7.43 | 7.66 | 7.66 | qfq | 7,670,242 | 58,623,126 | -0.91% |
| 2025-01-07 | 7.14 | 7.75 | 7.07 | 7.73 | 7.73 | qfq | 11,453,099 | 85,419,399 | 9.34% |
| 2025-01-06 | 7.07 | 7.16 | 6.72 | 7.07 | 7.07 | qfq | 7,570,800 | 52,971,409 | -0.14% |
| 2025-01-03 | 7.74 | 7.81 | 6.99 | 7.08 | 7.08 | qfq | 10,324,180 | 75,928,214 | -8.05% |
| 2025-01-02 | 7.84 | 8.15 | 7.60 | 7.70 | 7.70 | qfq | 11,073,200 | 87,300,702 | -1.91% |
| 2024-12-31 | 8.05 | 8.05 | 7.82 | 7.85 | 7.85 | qfq | 7,710,773 | 60,914,119 | -0.63% |
| 2024-12-30 | 7.64 | 8.07 | 7.42 | 7.90 | 7.90 | qfq | 8,782,260 | 68,315,678 | 2.73% |
| 2024-12-27 | 7.56 | 7.83 | 7.52 | 7.69 | 7.69 | qfq | 7,004,178 | 53,955,237 | 1.72% |
| 2024-12-26 | 7.38 | 7.68 | 7.29 | 7.56 | 7.56 | qfq | 8,359,630 | 62,968,340 | 3.42% |
| 2024-12-25 | 7.87 | 7.90 | 7.24 | 7.31 | 7.31 | qfq | 13,597,770 | 101,189,131 | -7.12% |
| 2024-12-24 | 7.95 | 8.01 | 7.60 | 7.87 | 7.87 | qfq | 10,290,800 | 80,623,140 | 1.55% |
| 2024-12-23 | 8.38 | 8.43 | 7.70 | 7.75 | 7.75 | qfq | 12,753,967 | 102,154,741 | -7.30% |
| 2024-12-20 | 8.15 | 8.55 | 8.14 | 8.36 | 8.36 | qfq | 10,144,400 | 84,755,352 | 2.70% |
| 2024-12-19 | 8.04 | 8.20 | 7.97 | 8.14 | 8.14 | qfq | 8,337,260 | 67,384,723 | 0.12% |
| 2024-12-18 | 8.31 | 8.38 | 8.01 | 8.13 | 8.13 | qfq | 11,889,367 | 97,573,039 | -2.05% |
| 2024-12-17 | 8.62 | 8.75 | 8.22 | 8.30 | 8.30 | qfq | 13,121,680 | 110,463,440 | -4.60% |
| 2024-12-16 | 8.91 | 9.07 | 8.61 | 8.70 | 8.70 | qfq | 14,616,620 | 127,580,490 | -3.23% |
| 2024-12-13 | 9.09 | 9.35 | 8.94 | 8.99 | 8.99 | qfq | 14,926,380 | 136,342,735 | -2.28% |
| 2024-12-12 | 8.98 | 9.50 | 8.89 | 9.20 | 9.20 | qfq | 21,305,063 | 194,717,848 | 2.22% |
| 2024-12-11 | 8.45 | 9.08 | 8.40 | 9.00 | 9.00 | qfq | 22,779,020 | 200,046,008 | 6.64% |
| 2024-12-10 | 8.79 | 8.80 | 8.41 | 8.44 | 8.44 | qfq | 14,329,020 | 123,034,689 | -0.24% |
| 2024-12-09 | 8.40 | 8.80 | 8.31 | 8.46 | 8.46 | qfq | 16,038,100 | 136,439,187 | 0.71% |
| 2024-12-06 | 8.19 | 8.40 | 8.09 | 8.40 | 8.40 | qfq | 15,417,107 | 127,533,441 | 3.32% |
| 2024-12-05 | 8.12 | 8.20 | 8.01 | 8.13 | 8.13 | qfq | 10,033,180 | 81,275,772 | 0.12% |
| 2024-12-04 | 8.22 | 8.42 | 8.09 | 8.12 | 8.12 | qfq | 13,552,782 | 111,101,660 | -1.22% |
| 2024-12-03 | 8.16 | 8.59 | 8.13 | 8.22 | 8.22 | qfq | 18,515,060 | 153,989,310 | 0.24% |
| 2024-12-02 | 7.77 | 8.20 | 7.76 | 8.20 | 8.20 | qfq | 21,947,852 | 177,340,890 | 5.13% |
| 2024-11-29 | 7.78 | 7.87 | 7.62 | 7.80 | 7.80 | qfq | 11,272,336 | 87,374,427 | 0.13% |
| 2024-11-28 | 7.81 | 8.12 | 7.76 | 7.79 | 7.79 | qfq | 15,812,736 | 125,898,583 | -0.26% |
| 2024-11-27 | 7.74 | 7.99 | 7.39 | 7.81 | 7.81 | qfq | 16,657,580 | 127,549,652 | 0.00% |
| 2024-11-26 | 7.69 | 8.33 | 7.60 | 7.81 | 7.81 | qfq | 26,604,360 | 211,781,019 | 2.76% |
| 2024-11-25 | 7.18 | 7.63 | 7.07 | 7.60 | 7.60 | qfq | 17,130,575 | 126,646,242 | 7.34% |
| 2024-11-22 | 7.40 | 7.46 | 7.06 | 7.08 | 7.08 | qfq | 7,984,234 | 58,160,032 | -4.32% |
| 2024-11-21 | 7.38 | 7.46 | 7.25 | 7.40 | 7.40 | qfq | 7,818,634 | 57,580,200 | 1.09% |
| 2024-11-20 | 7.16 | 7.39 | 7.11 | 7.32 | 7.32 | qfq | 10,813,854 | 78,659,385 | 2.23% |
| 2024-11-19 | 7.12 | 7.19 | 6.92 | 7.16 | 7.16 | qfq | 12,283,275 | 86,505,485 | 1.27% |
| 2024-11-18 | 7.40 | 7.76 | 7.06 | 7.07 | 7.07 | qfq | 16,877,212 | 123,536,348 | -3.02% |
| 2024-11-15 | 7.46 | 7.70 | 7.24 | 7.29 | 7.29 | qfq | 13,581,880 | 101,881,722 | -3.32% |
| 2024-11-14 | 7.60 | 7.87 | 7.45 | 7.54 | 7.54 | qfq | 14,064,640 | 107,323,464 | -0.66% |
| 2024-11-13 | 7.53 | 7.66 | 7.34 | 7.59 | 7.59 | qfq | 13,875,900 | 104,340,737 | 0.40% |
| 2024-11-12 | 7.79 | 8.16 | 7.45 | 7.56 | 7.56 | qfq | 25,431,845 | 197,124,883 | -3.82% |
| 2024-11-11 | 7.70 | 8.05 | 7.70 | 7.86 | 7.86 | qfq | 18,459,414 | 145,242,046 | 0.38% |
| 2024-11-08 | 7.66 | 8.11 | 7.65 | 7.83 | 7.83 | qfq | 26,677,080 | 211,687,608 | 2.76% |
| 2024-11-07 | 7.54 | 7.68 | 7.43 | 7.62 | 7.62 | qfq | 13,969,980 | 106,144,776 | 0.79% |
| 2024-11-06 | 7.74 | 7.80 | 7.39 | 7.56 | 7.56 | qfq | 19,956,648 | 150,861,188 | -2.33% |
| 2024-11-05 | 7.28 | 8.00 | 7.23 | 7.74 | 7.74 | qfq | 27,546,291 | 208,915,737 | 6.76% |
| 2024-11-04 | 7.20 | 7.32 | 7.17 | 7.25 | 7.25 | qfq | 14,625,855 | 105,749,672 | -1.49% |
| 2024-11-01 | 7.86 | 7.97 | 7.28 | 7.36 | 7.36 | qfq | 31,433,140 | 235,184,366 | -7.54% |
| 2024-10-31 | 8.00 | 8.26 | 7.80 | 7.96 | 7.96 | qfq | 44,272,216 | 352,234,344 | -2.21% |
| 2024-10-30 | 7.55 | 8.38 | 7.27 | 8.14 | 8.14 | qfq | 66,250,406 | 518,248,214 | 3.96% |
| 2024-10-29 | 6.99 | 8.26 | 6.91 | 7.83 | 7.83 | qfq | 76,186,746 | 601,503,161 | 13.81% |
| 2024-10-28 | 6.48 | 6.88 | 6.46 | 6.88 | 6.88 | qfq | 20,697,240 | 138,071,755 | 5.85% |
| 2024-10-25 | 6.41 | 6.62 | 6.40 | 6.50 | 6.50 | qfq | 12,403,420 | 80,858,937 | 2.20% |
| 2024-10-24 | 6.43 | 6.43 | 6.31 | 6.36 | 6.36 | qfq | 8,549,540 | 54,274,275 | -1.40% |
| 2024-10-23 | 6.40 | 6.63 | 6.32 | 6.45 | 6.45 | qfq | 16,821,156 | 109,003,906 | 1.10% |
| 2024-10-22 | 6.41 | 6.43 | 6.22 | 6.38 | 6.38 | qfq | 15,142,120 | 95,659,631 | -1.24% |
| 2024-10-21 | 6.20 | 6.57 | 6.11 | 6.46 | 6.46 | qfq | 20,810,520 | 132,590,683 | 5.21% |
| 2024-10-18 | 6.00 | 6.27 | 5.95 | 6.14 | 6.14 | qfq | 14,803,469 | 90,337,665 | 2.33% |
| 2024-10-17 | 6.00 | 6.17 | 6.00 | 6.00 | 6.00 | qfq | 11,765,988 | 71,638,964 | 0.17% |
| 2024-10-16 | 5.95 | 6.11 | 5.93 | 5.99 | 5.99 | qfq | 11,142,524 | 66,940,124 | -0.83% |
| 2024-10-15 | 6.24 | 6.32 | 6.01 | 6.04 | 6.04 | qfq | 18,237,858 | 112,785,977 | -4.28% |
| 2024-10-14 | 6.16 | 6.33 | 5.86 | 6.31 | 6.31 | qfq | 18,899,722 | 115,947,983 | 1.77% |
| 2024-10-11 | 6.05 | 6.47 | 5.90 | 6.20 | 6.20 | qfq | 20,081,280 | 123,831,994 | 2.48% |
| 2024-10-10 | 6.07 | 6.31 | 5.95 | 6.05 | 6.05 | qfq | 15,066,798 | 92,448,073 | 0.33% |
| 2024-10-09 | 6.84 | 6.87 | 6.01 | 6.03 | 6.03 | qfq | 30,797,260 | 198,008,796 | -16.13% |
| 2024-10-08 | 7.54 | 7.54 | 6.40 | 7.19 | 7.19 | qfq | 48,405,556 | 335,746,581 | 14.31% |
| 2024-09-30 | 5.88 | 6.31 | 5.66 | 6.29 | 6.29 | qfq | 32,072,590 | 192,806,539 | 14.57% |
| 2024-09-27 | 5.15 | 5.49 | 5.12 | 5.49 | 5.49 | qfq | 20,185,660 | 107,048,114 | 7.65% |
| 2024-09-26 | 5.01 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 11,501,920 | 57,972,460 | 1.80% |
| 2024-09-25 | 5.04 | 5.17 | 5.01 | 5.01 | 5.01 | qfq | 13,930,000 | 70,822,617 | -0.79% |
| 2024-09-24 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 10,108,840 | 50,316,162 | 2.64% |
| 2024-09-23 | 5.00 | 5.01 | 4.88 | 4.92 | 4.92 | qfq | 8,036,000 | 39,683,756 | -1.01% |
| 2024-09-20 | 5.05 | 5.14 | 4.95 | 4.97 | 4.97 | qfq | 11,412,900 | 57,124,064 | -2.17% |
| 2024-09-19 | 5.00 | 5.20 | 4.91 | 5.08 | 5.08 | qfq | 15,118,216 | 76,217,865 | 0.99% |
| 2024-09-18 | 4.90 | 5.18 | 4.87 | 5.03 | 5.03 | qfq | 15,155,620 | 76,261,663 | 1.62% |
| 2024-09-13 | 5.12 | 5.24 | 4.93 | 4.95 | 4.95 | qfq | 21,712,080 | 109,736,311 | -3.32% |
| 2024-09-12 | 4.84 | 5.12 | 4.78 | 5.12 | 5.12 | qfq | 26,498,936 | 131,198,629 | 5.79% |
| 2024-09-11 | 4.76 | 5.07 | 4.72 | 4.84 | 4.84 | qfq | 23,161,880 | 113,676,862 | 1.68% |
| 2024-09-10 | 4.62 | 4.77 | 4.52 | 4.76 | 4.76 | qfq | 10,433,580 | 48,895,184 | 3.93% |
| 2024-09-09 | 4.54 | 4.59 | 4.42 | 4.58 | 4.58 | qfq | 4,894,320 | 22,178,594 | 1.55% |
| 2024-09-06 | 4.65 | 4.75 | 4.50 | 4.51 | 4.51 | qfq | 7,498,080 | 34,474,225 | -3.63% |
| 2024-09-05 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 4,865,820 | 22,662,779 | 1.52% |
| 2024-09-04 | 4.66 | 4.70 | 4.59 | 4.61 | 4.61 | qfq | 5,064,640 | 23,494,895 | -1.91% |
| 2024-09-03 | 4.68 | 4.72 | 4.58 | 4.70 | 4.70 | qfq | 8,562,560 | 39,849,987 | 1.29% |
| 2024-09-02 | 4.73 | 4.78 | 4.63 | 4.64 | 4.64 | qfq | 9,730,200 | 45,731,764 | -2.32% |
| 2024-08-30 | 4.55 | 4.83 | 4.55 | 4.75 | 4.75 | qfq | 16,096,440 | 75,889,416 | 3.04% |
| 2024-08-29 | 4.48 | 4.61 | 4.44 | 4.61 | 4.61 | qfq | 4,358,300 | 19,849,897 | 2.90% |
| 2024-08-28 | 4.42 | 4.55 | 4.36 | 4.48 | 4.48 | qfq | 4,268,620 | 19,114,310 | 1.13% |
| 2024-08-27 | 4.52 | 4.55 | 4.41 | 4.43 | 4.43 | qfq | 4,993,300 | 22,292,033 | -2.85% |
| 2024-08-26 | 4.55 | 4.58 | 4.42 | 4.56 | 4.56 | qfq | 4,699,259 | 21,259,004 | 0.00% |
| 2024-08-23 | 4.46 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 8,728,800 | 39,822,055 | 2.24% |
| 2024-08-22 | 4.62 | 4.69 | 4.43 | 4.46 | 4.46 | qfq | 6,568,300 | 29,856,355 | -3.25% |
| 2024-08-21 | 4.70 | 4.74 | 4.50 | 4.61 | 4.61 | qfq | 8,699,060 | 40,230,804 | -2.74% |
| 2024-08-20 | 4.61 | 4.84 | 4.56 | 4.74 | 4.74 | qfq | 15,466,480 | 72,870,109 | 2.82% |
| 2024-08-19 | 4.66 | 4.73 | 4.58 | 4.61 | 4.61 | qfq | 5,034,860 | 23,337,371 | -1.91% |
| 2024-08-16 | 4.64 | 4.71 | 4.56 | 4.70 | 4.70 | qfq | 7,225,702 | 33,645,148 | 1.95% |
| 2024-08-15 | 4.43 | 4.62 | 4.39 | 4.61 | 4.61 | qfq | 7,454,642 | 33,944,018 | 4.06% |
| 2024-08-14 | 4.38 | 4.48 | 4.36 | 4.43 | 4.43 | qfq | 3,295,300 | 14,636,832 | 0.45% |
| 2024-08-13 | 4.33 | 4.42 | 4.31 | 4.41 | 4.41 | qfq | 3,067,300 | 13,410,363 | 1.38% |
| 2024-08-12 | 4.48 | 4.48 | 4.32 | 4.35 | 4.35 | qfq | 5,739,380 | 25,128,567 | -3.12% |
| 2024-08-09 | 4.61 | 4.70 | 4.45 | 4.49 | 4.49 | qfq | 6,939,600 | 31,513,433 | -3.44% |
| 2024-08-08 | 4.58 | 4.73 | 4.47 | 4.65 | 4.65 | qfq | 7,433,602 | 34,063,326 | 1.53% |
| 2024-08-07 | 4.74 | 4.75 | 4.56 | 4.58 | 4.58 | qfq | 8,157,740 | 37,660,376 | -3.58% |
| 2024-08-06 | 4.60 | 4.80 | 4.46 | 4.75 | 4.75 | qfq | 13,862,640 | 64,266,304 | 1.06% |
| 2024-08-05 | 4.46 | 4.95 | 4.42 | 4.70 | 4.70 | qfq | 18,268,140 | 85,974,123 | 4.21% |
| 2024-08-02 | 4.51 | 4.65 | 4.45 | 4.51 | 4.51 | qfq | 5,242,580 | 23,877,553 | -1.10% |
| 2024-08-01 | 4.56 | 4.70 | 4.54 | 4.56 | 4.56 | qfq | 7,869,870 | 36,196,013 | 0.00% |
| 2024-07-31 | 4.47 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 7,885,380 | 35,628,450 | 1.33% |
| 2024-07-30 | 4.36 | 4.51 | 4.35 | 4.50 | 4.50 | qfq | 6,289,400 | 28,046,448 | 2.74% |
| 2024-07-29 | 4.39 | 4.44 | 4.33 | 4.38 | 4.38 | qfq | 5,677,204 | 24,908,533 | 0.23% |
| 2024-07-26 | 4.25 | 4.39 | 4.20 | 4.37 | 4.37 | qfq | 7,921,128 | 34,323,191 | 3.07% |
| 2024-07-25 | 4.25 | 4.30 | 4.15 | 4.24 | 4.24 | qfq | 4,745,300 | 20,027,204 | -1.40% |
| 2024-07-24 | 4.23 | 4.32 | 4.15 | 4.30 | 4.30 | qfq | 6,550,908 | 27,746,723 | 0.94% |
| 2024-07-23 | 4.35 | 4.42 | 4.23 | 4.26 | 4.26 | qfq | 6,293,408 | 27,222,771 | -2.74% |
| 2024-07-22 | 4.14 | 4.39 | 4.14 | 4.38 | 4.38 | qfq | 8,988,100 | 38,649,049 | 5.80% |
| 2024-07-19 | 4.09 | 4.20 | 4.07 | 4.14 | 4.14 | qfq | 4,488,752 | 18,678,734 | 0.24% |
| 2024-07-18 | 4.27 | 4.33 | 4.09 | 4.13 | 4.13 | qfq | 9,250,980 | 38,621,099 | -4.62% |
| 2024-07-17 | 4.37 | 4.51 | 4.32 | 4.33 | 4.33 | qfq | 6,407,480 | 28,332,402 | -2.26% |
| 2024-07-16 | 4.51 | 4.51 | 4.38 | 4.43 | 4.43 | qfq | 8,650,810 | 38,364,103 | -3.06% |
| 2024-07-15 | 4.51 | 4.59 | 4.34 | 4.57 | 4.57 | qfq | 12,255,312 | 54,754,768 | 1.33% |
| 2024-07-12 | 4.62 | 4.63 | 4.45 | 4.51 | 4.51 | qfq | 15,078,310 | 68,180,105 | -4.85% |
| 2024-07-11 | 4.74 | 5.03 | 4.71 | 4.74 | 4.74 | qfq | 21,087,719 | 101,653,613 | 0.42% |
| 2024-07-10 | 4.66 | 4.83 | 4.60 | 4.72 | 4.72 | qfq | 20,840,160 | 97,770,312 | -2.68% |
| 2024-07-09 | 4.47 | 5.32 | 4.36 | 4.85 | 4.85 | qfq | 30,619,349 | 145,623,881 | 7.54% |
| 2024-07-08 | 4.31 | 4.65 | 4.24 | 4.51 | 4.51 | qfq | 20,183,039 | 90,266,344 | 2.97% |
| 2024-07-05 | 4.15 | 4.40 | 4.10 | 4.38 | 4.38 | qfq | 13,787,539 | 59,495,899 | 4.53% |
| 2024-07-04 | 4.30 | 4.42 | 4.17 | 4.19 | 4.19 | qfq | 10,721,220 | 45,489,725 | -4.34% |
| 2024-07-03 | 4.18 | 4.39 | 4.07 | 4.38 | 4.38 | qfq | 13,121,992 | 56,229,169 | 3.79% |
| 2024-07-02 | 4.09 | 4.28 | 4.07 | 4.22 | 4.22 | qfq | 9,813,466 | 41,173,667 | 3.43% |
| 2024-07-01 | 4.12 | 4.18 | 4.00 | 4.08 | 4.08 | qfq | 8,060,800 | 32,716,904 | -2.63% |
| 2024-06-28 | 4.25 | 4.52 | 4.14 | 4.19 | 4.19 | qfq | 15,551,866 | 66,430,525 | -3.23% |
| 2024-06-27 | 4.19 | 4.68 | 4.12 | 4.33 | 4.33 | qfq | 15,547,000 | 68,165,508 | 4.59% |
| 2024-06-26 | 3.99 | 4.14 | 3.91 | 4.14 | 4.14 | qfq | 6,393,960 | 25,896,916 | 3.76% |
| 2024-06-25 | 3.92 | 4.05 | 3.90 | 3.99 | 3.99 | qfq | 4,645,620 | 18,511,563 | 1.79% |
| 2024-06-24 | 4.05 | 4.09 | 3.90 | 3.92 | 3.92 | qfq | 3,952,278 | 15,581,943 | -3.69% |
| 2024-06-21 | 4.08 | 4.10 | 3.98 | 4.07 | 4.07 | qfq | 3,384,206 | 13,704,865 | -0.73% |
| 2024-06-20 | 4.19 | 4.23 | 4.04 | 4.10 | 4.10 | qfq | 4,139,960 | 17,003,825 | -2.15% |
| 2024-06-19 | 4.21 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 4,750,520 | 20,124,092 | 0.00% |
| 2024-06-18 | 3.93 | 4.20 | 3.89 | 4.19 | 4.19 | qfq | 7,449,080 | 30,629,872 | 6.62% |
| 2024-06-17 | 3.98 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 2,821,100 | 11,148,944 | -1.26% |
| 2024-06-14 | 4.01 | 4.04 | 3.92 | 3.98 | 3.98 | qfq | 3,142,519 | 12,509,118 | -0.75% |
| 2024-06-13 | 4.06 | 4.10 | 3.95 | 4.01 | 4.01 | qfq | 2,879,400 | 11,553,317 | -1.23% |
| 2024-06-12 | 3.92 | 4.10 | 3.89 | 4.06 | 4.06 | qfq | 4,332,300 | 17,493,080 | 3.84% |
| 2024-06-11 | 3.95 | 3.98 | 3.80 | 3.91 | 3.91 | qfq | 4,644,320 | 18,085,780 | -1.26% |
| 2024-06-07 | 3.75 | 4.07 | 3.73 | 3.96 | 3.96 | qfq | 6,965,720 | 27,491,948 | 7.90% |
| 2024-06-06 | 3.93 | 4.01 | 3.61 | 3.67 | 3.67 | qfq | 7,300,940 | 27,362,560 | -6.38% |
| 2024-06-05 | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 6,403,000 | 25,317,901 | -2.97% |
| 2024-06-04 | 4.10 | 4.20 | 3.95 | 4.04 | 4.04 | qfq | 5,822,580 | 23,349,934 | -1.94% |
| 2024-06-03 | 4.39 | 4.40 | 4.07 | 4.12 | 4.12 | qfq | 7,876,986 | 33,124,244 | -6.79% |
| 2024-05-31 | 4.34 | 4.45 | 4.28 | 4.42 | 4.42 | qfq | 4,597,140 | 20,092,128 | 2.31% |
| 2024-05-30 | 4.31 | 4.39 | 4.23 | 4.32 | 4.32 | qfq | 3,481,900 | 15,066,733 | 0.23% |
| 2024-05-29 | 4.28 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 3,437,300 | 14,903,748 | 1.17% |
| 2024-05-28 | 4.34 | 4.40 | 4.24 | 4.26 | 4.26 | qfq | 3,661,700 | 15,778,808 | -0.70% |
| 2024-05-27 | 4.36 | 4.39 | 4.20 | 4.29 | 4.29 | qfq | 4,418,360 | 18,818,364 | -1.15% |
| 2024-05-24 | 4.46 | 4.51 | 4.30 | 4.34 | 4.34 | qfq | 8,089,500 | 35,453,504 | -4.19% |
| 2024-05-23 | 4.64 | 4.66 | 4.50 | 4.53 | 4.53 | qfq | 3,918,300 | 17,858,601 | -2.58% |
| 2024-05-22 | 4.64 | 4.67 | 4.57 | 4.65 | 4.65 | qfq | 2,886,220 | 13,373,101 | 0.22% |
| 2024-05-21 | 4.68 | 4.68 | 4.56 | 4.64 | 4.64 | qfq | 3,943,960 | 18,231,215 | -0.22% |
| 2024-05-20 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | qfq | 6,405,020 | 29,632,171 | 1.97% |
| 2024-05-17 | 4.47 | 4.59 | 4.44 | 4.56 | 4.56 | qfq | 4,223,200 | 19,164,587 | 1.79% |
| 2024-05-16 | 4.44 | 4.56 | 4.44 | 4.48 | 4.48 | qfq | 3,963,860 | 17,776,813 | 1.36% |
| 2024-05-15 | 4.48 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 3,338,760 | 14,864,792 | -1.78% |
| 2024-05-14 | 4.39 | 4.55 | 4.39 | 4.50 | 4.50 | qfq | 3,604,180 | 16,213,114 | 2.51% |
| 2024-05-13 | 4.50 | 4.56 | 4.36 | 4.39 | 4.39 | qfq | 4,938,680 | 21,835,268 | -3.09% |
| 2024-05-10 | 4.67 | 4.71 | 4.50 | 4.53 | 4.53 | qfq | 6,150,160 | 28,233,588 | -3.82% |
| 2024-05-09 | 4.56 | 4.78 | 4.52 | 4.71 | 4.71 | qfq | 7,971,865 | 37,058,524 | 4.20% |
| 2024-05-08 | 4.65 | 4.66 | 4.47 | 4.52 | 4.52 | qfq | 5,143,080 | 23,281,736 | -2.16% |
| 2024-05-07 | 4.68 | 4.68 | 4.52 | 4.62 | 4.62 | qfq | 6,272,560 | 28,837,811 | -1.07% |
| 2024-05-06 | 4.65 | 4.85 | 4.64 | 4.67 | 4.67 | qfq | 8,521,000 | 40,263,825 | 2.41% |
| 2024-04-30 | 4.53 | 4.61 | 4.45 | 4.56 | 4.56 | qfq | 6,693,660 | 30,368,029 | 0.22% |
| 2024-04-29 | 4.34 | 4.59 | 4.34 | 4.55 | 4.55 | qfq | 11,803,400 | 53,213,606 | 8.59% |
| 2024-04-26 | 4.16 | 4.35 | 4.15 | 4.19 | 4.19 | qfq | 7,962,460 | 33,797,987 | 0.72% |
| 2024-04-25 | 4.25 | 4.26 | 4.10 | 4.16 | 4.16 | qfq | 4,849,980 | 20,206,253 | -0.72% |
| 2024-04-24 | 3.89 | 4.19 | 3.85 | 4.19 | 4.19 | qfq | 8,231,220 | 33,402,442 | 8.83% |
| 2024-04-23 | 3.76 | 3.90 | 3.74 | 3.85 | 3.85 | qfq | 4,855,980 | 18,691,131 | 2.94% |
| 2024-04-22 | 3.82 | 3.82 | 3.61 | 3.74 | 3.74 | qfq | 4,708,582 | 17,524,315 | -2.09% |
| 2024-04-19 | 3.92 | 3.95 | 3.79 | 3.82 | 3.82 | qfq | 4,297,140 | 16,535,947 | -2.55% |
| 2024-04-18 | 3.98 | 4.01 | 3.83 | 3.92 | 3.92 | qfq | 7,805,800 | 30,599,965 | -0.76% |
| 2024-04-17 | 3.55 | 3.98 | 3.55 | 3.95 | 3.95 | qfq | 11,375,970 | 43,605,012 | 16.18% |
| 2024-04-16 | 3.83 | 3.87 | 3.39 | 3.40 | 3.40 | qfq | 12,927,629 | 45,467,186 | -12.82% |
| 2024-04-15 | 4.24 | 4.30 | 3.82 | 3.90 | 3.90 | qfq | 11,570,030 | 46,283,247 | -9.30% |
| 2024-04-12 | 4.30 | 4.39 | 4.27 | 4.30 | 4.30 | qfq | 4,875,200 | 21,023,148 | -1.15% |
| 2024-04-11 | 4.31 | 4.41 | 4.23 | 4.35 | 4.35 | qfq | 5,325,983 | 23,162,671 | 0.69% |
| 2024-04-10 | 4.59 | 4.65 | 4.26 | 4.32 | 4.32 | qfq | 6,481,730 | 28,421,536 | -4.42% |
| 2024-04-09 | 4.41 | 4.53 | 4.35 | 4.52 | 4.52 | qfq | 6,767,220 | 30,124,259 | 2.49% |
| 2024-04-08 | 4.63 | 4.64 | 4.39 | 4.41 | 4.41 | qfq | 8,924,922 | 40,099,922 | -4.96% |
| 2024-04-03 | 4.84 | 4.84 | 4.62 | 4.64 | 4.64 | qfq | 8,537,768 | 39,973,216 | -3.93% |
| 2024-04-02 | 4.92 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 6,670,993 | 32,405,249 | -1.43% |
| 2024-04-01 | 4.82 | 4.92 | 4.72 | 4.90 | 4.90 | qfq | 9,366,375 | 45,294,085 | 1.66% |
| 2024-03-29 | 4.93 | 4.97 | 4.75 | 4.82 | 4.82 | qfq | 9,231,127 | 44,640,735 | -1.83% |
| 2024-03-28 | 4.81 | 5.02 | 4.78 | 4.91 | 4.91 | qfq | 14,917,410 | 73,128,637 | 1.87% |
| 2024-03-27 | 5.09 | 5.35 | 4.80 | 4.82 | 4.82 | qfq | 19,297,013 | 96,075,227 | -8.02% |
| 2024-03-26 | 5.07 | 5.48 | 5.01 | 5.24 | 5.24 | qfq | 24,370,324 | 126,876,449 | 4.80% |
| 2024-03-25 | 5.01 | 5.35 | 4.97 | 5.00 | 5.00 | qfq | 20,374,840 | 105,212,044 | 0.60% |
| 2024-03-22 | 5.02 | 5.06 | 4.85 | 4.97 | 4.97 | qfq | 10,588,702 | 52,424,752 | -1.58% |
| 2024-03-21 | 5.01 | 5.10 | 4.96 | 5.05 | 5.05 | qfq | 11,198,276 | 56,287,001 | 1.00% |
| 2024-03-20 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | qfq | 7,108,480 | 35,013,926 | 3.95% |
| 2024-03-19 | 4.79 | 4.92 | 4.76 | 4.81 | 4.81 | qfq | 6,757,380 | 32,759,751 | 0.42% |
| 2024-03-18 | 4.67 | 4.80 | 4.64 | 4.79 | 4.79 | qfq | 6,974,140 | 33,033,844 | 3.46% |
| 2024-03-15 | 4.56 | 4.64 | 4.52 | 4.63 | 4.63 | qfq | 5,736,900 | 26,329,671 | 1.09% |
| 2024-03-14 | 4.61 | 4.63 | 4.50 | 4.58 | 4.58 | qfq | 5,224,800 | 23,870,478 | -1.08% |
| 2024-03-13 | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | qfq | 6,662,360 | 30,888,707 | -0.64% |
| 2024-03-12 | 4.54 | 4.70 | 4.50 | 4.66 | 4.66 | qfq | 9,530,730 | 43,826,505 | 3.56% |
| 2024-03-11 | 4.46 | 4.51 | 4.43 | 4.50 | 4.50 | qfq | 5,379,300 | 24,054,595 | 1.12% |
| 2024-03-08 | 4.46 | 4.48 | 4.34 | 4.45 | 4.45 | qfq | 4,736,560 | 20,930,225 | 0.68% |
| 2024-03-07 | 4.43 | 4.56 | 4.36 | 4.42 | 4.42 | qfq | 6,967,100 | 31,107,437 | 0.00% |
| 2024-03-06 | 4.36 | 4.52 | 4.30 | 4.42 | 4.42 | qfq | 6,101,898 | 26,842,326 | 0.91% |
| 2024-03-05 | 4.45 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 6,766,740 | 29,825,330 | -2.88% |
| 2024-03-04 | 4.53 | 4.59 | 4.36 | 4.51 | 4.51 | qfq | 7,210,940 | 32,265,123 | 0.00% |
| 2024-03-01 | 4.41 | 4.56 | 4.37 | 4.51 | 4.51 | qfq | 9,098,800 | 40,595,689 | 2.27% |
| 2024-02-29 | 4.24 | 4.42 | 4.15 | 4.41 | 4.41 | qfq | 9,240,607 | 40,116,623 | 5.00% |
| 2024-02-28 | 4.80 | 4.84 | 4.16 | 4.20 | 4.20 | qfq | 16,181,340 | 73,329,961 | -11.39% |
| 2024-02-27 | 4.58 | 4.75 | 4.50 | 4.74 | 4.74 | qfq | 10,787,550 | 50,326,747 | 3.04% |
| 2024-02-26 | 4.45 | 4.74 | 4.42 | 4.60 | 4.60 | qfq | 14,237,376 | 65,106,170 | 4.31% |
| 2024-02-23 | 4.28 | 4.45 | 4.26 | 4.41 | 4.41 | qfq | 10,601,791 | 46,271,146 | 3.28% |
| 2024-02-22 | 4.03 | 4.30 | 4.03 | 4.27 | 4.27 | qfq | 9,985,166 | 41,847,692 | 4.91% |
| 2024-02-21 | 3.84 | 4.50 | 3.80 | 4.07 | 4.07 | qfq | 14,149,282 | 58,293,506 | 4.36% |
| 2024-02-20 | 3.86 | 4.01 | 3.69 | 3.90 | 3.90 | qfq | 11,065,962 | 42,881,664 | 2.09% |
| 2024-02-19 | 3.69 | 3.88 | 3.62 | 3.82 | 3.82 | qfq | 13,443,049 | 50,647,733 | 6.41% |
| 2024-02-08 | 3.27 | 3.68 | 2.62 | 3.59 | 3.59 | qfq | 19,455,802 | 61,589,003 | 9.79% |
| 2024-02-07 | 3.52 | 3.82 | 3.19 | 3.27 | 3.27 | qfq | 24,601,124 | 85,732,247 | -7.10% |
| 2024-02-06 | 3.44 | 3.79 | 3.17 | 3.52 | 3.52 | qfq | 18,513,575 | 62,289,331 | -2.76% |
| 2024-02-05 | 4.10 | 4.15 | 3.48 | 3.62 | 3.62 | qfq | 18,089,736 | 66,810,438 | -14.01% |
| 2024-02-02 | 4.57 | 4.66 | 4.07 | 4.21 | 4.21 | qfq | 9,666,039 | 41,700,076 | -6.65% |
| 2024-02-01 | 4.77 | 4.77 | 4.41 | 4.51 | 4.51 | qfq | 7,581,943 | 34,365,772 | -4.25% |
| 2024-01-31 | 5.03 | 5.07 | 4.68 | 4.71 | 4.71 | qfq | 9,773,544 | 47,924,558 | -5.99% |
| 2024-01-30 | 5.26 | 5.26 | 5.01 | 5.01 | 5.01 | qfq | 7,466,565 | 38,229,243 | -4.75% |
| 2024-01-29 | 5.50 | 5.60 | 5.25 | 5.26 | 5.26 | qfq | 7,644,016 | 41,036,299 | -5.05% |
| 2024-01-26 | 5.54 | 5.71 | 5.50 | 5.54 | 5.54 | qfq | 6,146,307 | 34,402,813 | 0.00% |
| 2024-01-25 | 5.28 | 5.54 | 5.20 | 5.54 | 5.54 | qfq | 8,024,329 | 43,325,941 | 6.13% |
| 2024-01-24 | 5.24 | 5.32 | 5.04 | 5.22 | 5.22 | qfq | 7,788,428 | 40,378,522 | 0.38% |
| 2024-01-23 | 5.39 | 5.43 | 5.16 | 5.20 | 5.20 | qfq | 9,073,874 | 47,597,426 | -3.53% |
| 2024-01-22 | 5.78 | 5.82 | 5.32 | 5.39 | 5.39 | qfq | 9,381,472 | 52,130,213 | -6.75% |
| 2024-01-19 | 5.88 | 5.90 | 5.76 | 5.78 | 5.78 | qfq | 5,282,436 | 30,707,563 | -1.20% |
| 2024-01-18 | 5.82 | 5.88 | 5.66 | 5.85 | 5.85 | qfq | 9,141,654 | 52,777,242 | 0.52% |
| 2024-01-17 | 5.93 | 5.99 | 5.79 | 5.82 | 5.82 | qfq | 6,112,260 | 36,033,542 | -2.02% |
| 2024-01-16 | 5.97 | 6.02 | 5.84 | 5.94 | 5.94 | qfq | 7,813,280 | 46,117,352 | -0.50% |
| 2024-01-15 | 6.14 | 6.14 | 5.91 | 5.97 | 5.97 | qfq | 8,833,900 | 52,767,701 | -2.13% |
| 2024-01-12 | 6.20 | 6.30 | 6.06 | 6.10 | 6.10 | qfq | 9,752,380 | 60,109,805 | -2.24% |
| 2024-01-11 | 5.92 | 6.24 | 5.88 | 6.24 | 6.24 | qfq | 13,513,300 | 82,905,353 | 6.67% |
| 2024-01-10 | 6.22 | 6.23 | 5.77 | 5.85 | 5.85 | qfq | 16,779,319 | 98,813,930 | -6.40% |
| 2024-01-09 | 6.28 | 6.45 | 6.21 | 6.25 | 6.25 | qfq | 10,985,100 | 69,276,324 | 0.00% |
| 2024-01-08 | 6.52 | 6.52 | 6.25 | 6.25 | 6.25 | qfq | 11,617,019 | 73,987,976 | -3.85% |
| 2024-01-05 | 6.62 | 6.72 | 6.47 | 6.50 | 6.50 | qfq | 7,967,294 | 52,319,480 | -1.81% |
| 2024-01-04 | 6.64 | 6.69 | 6.55 | 6.62 | 6.62 | qfq | 5,642,026 | 37,369,507 | -0.60% |
| 2024-01-03 | 6.75 | 6.78 | 6.61 | 6.66 | 6.66 | qfq | 7,791,536 | 52,118,117 | -1.04% |
| 2024-01-02 | 6.77 | 6.80 | 6.60 | 6.73 | 6.73 | qfq | 12,960,171 | 87,209,867 | 0.15% |
| 2023-12-29 | 6.73 | 6.95 | 6.65 | 6.72 | 6.72 | qfq | 22,708,975 | 154,019,191 | -0.30% |
| 2023-12-28 | 6.40 | 6.76 | 6.27 | 6.74 | 6.74 | qfq | 21,106,829 | 139,192,958 | 5.81% |
| 2023-12-27 | 6.10 | 6.46 | 6.05 | 6.37 | 6.37 | qfq | 17,214,864 | 108,816,656 | 4.94% |
| 2023-12-26 | 6.09 | 6.16 | 6.03 | 6.07 | 6.07 | qfq | 7,998,800 | 48,757,851 | -0.33% |
| 2023-12-25 | 6.06 | 6.22 | 6.00 | 6.09 | 6.09 | qfq | 8,477,854 | 51,487,337 | 0.66% |
| 2023-12-22 | 6.32 | 6.35 | 6.02 | 6.05 | 6.05 | qfq | 8,683,548 | 53,340,849 | -4.12% |
| 2023-12-21 | 6.25 | 6.34 | 6.14 | 6.31 | 6.31 | qfq | 7,315,810 | 45,588,132 | 0.48% |
| 2023-12-20 | 6.30 | 6.39 | 6.27 | 6.28 | 6.28 | qfq | 6,170,549 | 39,051,011 | -0.16% |
| 2023-12-19 | 6.23 | 6.32 | 6.19 | 6.29 | 6.29 | qfq | 5,159,532 | 32,320,966 | 0.80% |
| 2023-12-18 | 6.37 | 6.42 | 6.20 | 6.24 | 6.24 | qfq | 9,286,038 | 58,441,863 | -1.73% |
| 2023-12-15 | 6.38 | 6.41 | 6.20 | 6.35 | 6.35 | qfq | 9,301,340 | 58,736,148 | -0.47% |
| 2023-12-14 | 6.47 | 6.52 | 6.35 | 6.38 | 6.38 | qfq | 11,161,900 | 71,706,468 | -1.39% |
| 2023-12-13 | 6.51 | 6.65 | 6.40 | 6.47 | 6.47 | qfq | 13,255,300 | 86,034,907 | -0.15% |
| 2023-12-12 | 6.29 | 6.77 | 6.29 | 6.48 | 6.48 | qfq | 22,994,591 | 149,952,206 | 2.86% |
| 2023-12-11 | 6.24 | 6.30 | 6.15 | 6.30 | 6.30 | qfq | 9,988,680 | 62,229,080 | 0.96% |
| 2023-12-08 | 6.39 | 6.48 | 6.22 | 6.24 | 6.24 | qfq | 7,604,970 | 48,222,663 | -2.35% |
| 2023-12-07 | 6.32 | 6.42 | 6.28 | 6.39 | 6.39 | qfq | 7,496,301 | 47,708,702 | 1.75% |
| 2023-12-06 | 6.27 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 5,240,849 | 32,917,217 | 0.48% |
| 2023-12-05 | 6.40 | 6.45 | 6.24 | 6.25 | 6.25 | qfq | 6,980,700 | 44,030,967 | -2.50% |
| 2023-12-04 | 6.36 | 6.46 | 6.33 | 6.41 | 6.41 | qfq | 7,129,540 | 45,726,171 | 1.26% |
| 2023-12-01 | 6.21 | 6.35 | 6.17 | 6.33 | 6.33 | qfq | 7,642,490 | 48,034,547 | 1.77% |
| 2023-11-30 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | qfq | 5,230,448 | 32,456,986 | -0.80% |
| 2023-11-29 | 6.32 | 6.35 | 6.25 | 6.27 | 6.27 | qfq | 5,799,591 | 36,422,878 | -0.63% |
| 2023-11-28 | 6.25 | 6.36 | 6.22 | 6.31 | 6.31 | qfq | 6,015,866 | 37,926,485 | 0.80% |
| 2023-11-27 | 6.20 | 6.34 | 6.15 | 6.26 | 6.26 | qfq | 8,072,131 | 50,546,613 | 0.48% |
| 2023-11-24 | 6.36 | 6.38 | 6.20 | 6.23 | 6.23 | qfq | 7,470,960 | 46,611,596 | -1.42% |
| 2023-11-23 | 6.35 | 6.39 | 6.20 | 6.32 | 6.32 | qfq | 8,763,709 | 55,331,395 | 0.32% |
| 2023-11-22 | 6.38 | 6.45 | 6.29 | 6.30 | 6.30 | qfq | 8,213,300 | 52,230,816 | -1.41% |
| 2023-11-21 | 6.45 | 6.47 | 6.35 | 6.39 | 6.39 | qfq | 7,982,181 | 51,130,701 | -0.62% |
| 2023-11-20 | 6.41 | 6.49 | 6.32 | 6.43 | 6.43 | qfq | 13,399,671 | 86,011,039 | 0.00% |
| 2023-11-17 | 6.35 | 6.66 | 6.31 | 6.43 | 6.43 | qfq | 17,813,823 | 115,175,816 | 0.78% |
| 2023-11-16 | 6.36 | 6.57 | 6.32 | 6.38 | 6.38 | qfq | 13,695,380 | 87,624,496 | 0.16% |
| 2023-11-15 | 6.41 | 6.49 | 6.35 | 6.37 | 6.37 | qfq | 8,005,562 | 51,400,583 | -0.16% |
| 2023-11-14 | 6.35 | 6.40 | 6.29 | 6.38 | 6.38 | qfq | 5,515,382 | 35,066,739 | 0.63% |
| 2023-11-13 | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | qfq | 7,601,275 | 47,951,449 | 2.09% |
| 2023-11-10 | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 7,425,824 | 46,128,077 | -0.64% |
| 2023-11-09 | 6.19 | 6.36 | 6.13 | 6.25 | 6.25 | qfq | 14,267,155 | 89,608,094 | 0.97% |
| 2023-11-08 | 6.07 | 6.24 | 6.07 | 6.19 | 6.19 | qfq | 9,867,660 | 60,780,385 | 1.64% |
| 2023-11-07 | 6.06 | 6.12 | 6.00 | 6.09 | 6.09 | qfq | 4,988,940 | 30,336,741 | 0.50% |
| 2023-11-06 | 5.97 | 6.08 | 5.95 | 6.06 | 6.06 | qfq | 5,491,914 | 33,207,872 | 2.19% |
| 2023-11-03 | 5.87 | 5.98 | 5.87 | 5.93 | 5.93 | qfq | 5,470,433 | 32,497,980 | 1.02% |
| 2023-11-02 | 5.94 | 6.03 | 5.80 | 5.87 | 5.87 | qfq | 5,744,400 | 34,101,757 | -1.01% |
| 2023-11-01 | 5.89 | 6.04 | 5.84 | 5.93 | 5.93 | qfq | 9,678,386 | 57,417,753 | 0.68% |
| 2023-10-31 | 6.10 | 6.35 | 5.83 | 5.89 | 5.89 | qfq | 17,735,557 | 107,207,158 | -0.34% |
| 2023-10-30 | 5.63 | 5.95 | 5.60 | 5.91 | 5.91 | qfq | 10,450,784 | 60,765,480 | 5.16% |
| 2023-10-27 | 5.70 | 5.75 | 5.59 | 5.62 | 5.62 | qfq | 7,711,556 | 43,507,118 | -2.09% |
| 2023-10-26 | 5.68 | 5.78 | 5.64 | 5.74 | 5.74 | qfq | 7,563,299 | 43,297,062 | 1.06% |
| 2023-10-25 | 5.59 | 5.76 | 5.55 | 5.68 | 5.68 | qfq | 5,703,116 | 32,453,543 | 2.16% |
| 2023-10-24 | 5.40 | 5.60 | 5.34 | 5.56 | 5.56 | qfq | 8,708,110 | 48,055,397 | 3.35% |
| 2023-10-23 | 5.60 | 5.63 | 5.30 | 5.38 | 5.38 | qfq | 8,966,162 | 48,878,621 | -3.76% |
| 2023-10-20 | 5.67 | 5.76 | 5.57 | 5.59 | 5.59 | qfq | 6,351,229 | 35,747,651 | -1.76% |
| 2023-10-19 | 5.69 | 5.94 | 5.64 | 5.69 | 5.69 | qfq | 8,613,140 | 49,824,500 | -0.18% |
| 2023-10-18 | 5.86 | 5.88 | 5.67 | 5.70 | 5.70 | qfq | 6,281,375 | 36,062,703 | -3.39% |
| 2023-10-17 | 5.92 | 5.99 | 5.85 | 5.90 | 5.90 | qfq | 4,290,200 | 25,313,168 | -0.67% |
| 2023-10-16 | 5.98 | 6.01 | 5.88 | 5.94 | 5.94 | qfq | 5,935,471 | 35,215,956 | -0.34% |
| 2023-10-13 | 6.07 | 6.07 | 5.94 | 5.96 | 5.96 | qfq | 6,378,631 | 38,218,309 | -2.13% |
| 2023-10-12 | 6.16 | 6.19 | 6.03 | 6.09 | 6.09 | qfq | 6,503,100 | 39,720,731 | -1.30% |
| 2023-10-11 | 6.24 | 6.25 | 6.06 | 6.17 | 6.17 | qfq | 5,928,400 | 36,557,653 | -0.48% |
| 2023-10-10 | 6.13 | 6.23 | 6.09 | 6.20 | 6.20 | qfq | 7,060,839 | 43,766,715 | 1.31% |
| 2023-10-09 | 6.08 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 7,321,058 | 44,459,857 | 0.66% |
| 2023-09-28 | 6.00 | 6.11 | 5.96 | 6.08 | 6.08 | qfq | 7,596,620 | 46,075,317 | 2.01% |
| 2023-09-27 | 5.94 | 6.15 | 5.82 | 5.96 | 5.96 | qfq | 11,290,561 | 67,656,824 | -0.50% |
| 2023-09-26 | 5.93 | 6.06 | 5.90 | 5.99 | 5.99 | qfq | 7,509,980 | 44,833,280 | 1.01% |
| 2023-09-25 | 6.08 | 6.12 | 5.90 | 5.93 | 5.93 | qfq | 6,096,400 | 36,541,004 | -1.50% |
| 2023-09-22 | 5.75 | 6.04 | 5.71 | 6.02 | 6.02 | qfq | 6,635,648 | 39,261,897 | 4.70% |
| 2023-09-21 | 5.69 | 5.83 | 5.65 | 5.75 | 5.75 | qfq | 3,614,400 | 20,824,590 | 0.70% |
| 2023-09-20 | 5.75 | 5.82 | 5.71 | 5.71 | 5.71 | qfq | 3,705,800 | 21,338,594 | -0.70% |
| 2023-09-19 | 5.91 | 5.92 | 5.74 | 5.75 | 5.75 | qfq | 4,470,907 | 25,910,776 | -2.87% |
| 2023-09-18 | 5.95 | 5.97 | 5.82 | 5.92 | 5.92 | qfq | 4,424,680 | 26,220,976 | -0.17% |
| 2023-09-15 | 6.05 | 6.08 | 5.87 | 5.93 | 5.93 | qfq | 6,267,507 | 37,211,127 | -2.47% |
| 2023-09-14 | 6.11 | 6.17 | 6.02 | 6.08 | 6.08 | qfq | 7,891,787 | 48,040,414 | -1.46% |
| 2023-09-13 | 6.46 | 6.60 | 6.08 | 6.17 | 6.17 | qfq | 13,476,100 | 83,734,206 | -0.80% |
| 2023-09-12 | 6.30 | 6.34 | 6.21 | 6.22 | 6.22 | qfq | 3,495,600 | 21,836,195 | -1.27% |
| 2023-09-11 | 6.20 | 6.33 | 6.14 | 6.30 | 6.30 | qfq | 7,291,620 | 45,579,884 | 1.78% |
| 2023-09-08 | 6.15 | 6.23 | 6.08 | 6.19 | 6.19 | qfq | 4,411,060 | 27,188,822 | 0.00% |
| 2023-09-07 | 6.25 | 6.30 | 6.16 | 6.19 | 6.19 | qfq | 5,001,500 | 31,192,160 | -1.28% |
| 2023-09-06 | 6.19 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 5,956,440 | 37,155,343 | 1.46% |
| 2023-09-05 | 6.10 | 6.22 | 6.06 | 6.18 | 6.18 | qfq | 8,375,960 | 51,563,027 | 0.98% |
| 2023-09-04 | 5.92 | 6.12 | 5.86 | 6.12 | 6.12 | qfq | 8,934,128 | 53,574,246 | 4.26% |
| 2023-09-01 | 6.02 | 6.11 | 5.84 | 5.87 | 5.87 | qfq | 7,095,600 | 42,023,904 | -2.65% |
| 2023-08-31 | 6.08 | 6.13 | 5.96 | 6.03 | 6.03 | qfq | 8,949,371 | 53,787,566 | -0.99% |
| 2023-08-30 | 5.98 | 6.22 | 5.96 | 6.09 | 6.09 | qfq | 11,366,214 | 69,147,823 | 2.01% |
| 2023-08-29 | 5.73 | 5.97 | 5.61 | 5.97 | 5.97 | qfq | 13,021,301 | 76,455,813 | 4.74% |
| 2023-08-28 | 6.00 | 6.06 | 5.66 | 5.70 | 5.70 | qfq | 13,899,604 | 81,033,667 | -1.21% |
| 2023-08-25 | 6.07 | 6.09 | 5.76 | 5.77 | 5.77 | qfq | 8,982,863 | 52,874,184 | -5.25% |
| 2023-08-24 | 6.10 | 6.19 | 6.02 | 6.09 | 6.09 | qfq | 6,636,400 | 40,474,627 | -0.16% |
| 2023-08-23 | 6.16 | 6.21 | 6.08 | 6.10 | 6.10 | qfq | 5,307,592 | 32,575,162 | -1.77% |
| 2023-08-22 | 6.13 | 6.28 | 6.07 | 6.21 | 6.21 | qfq | 5,322,330 | 32,798,925 | 1.31% |
| 2023-08-21 | 6.16 | 6.30 | 6.11 | 6.13 | 6.13 | qfq | 5,143,678 | 31,847,414 | 0.00% |
| 2023-08-18 | 6.34 | 6.45 | 6.13 | 6.13 | 6.13 | qfq | 6,492,241 | 40,720,401 | -3.31% |
| 2023-08-17 | 6.24 | 6.43 | 6.15 | 6.34 | 6.34 | qfq | 6,319,378 | 39,737,691 | 1.44% |
| 2023-08-16 | 6.40 | 6.41 | 6.21 | 6.25 | 6.25 | qfq | 5,028,660 | 31,662,878 | -2.50% |
| 2023-08-15 | 6.59 | 6.60 | 6.35 | 6.41 | 6.41 | qfq | 5,159,400 | 33,175,240 | -2.44% |
| 2023-08-14 | 6.54 | 6.64 | 6.48 | 6.57 | 6.57 | qfq | 5,112,245 | 33,402,080 | 0.46% |
| 2023-08-11 | 6.65 | 6.71 | 6.53 | 6.54 | 6.54 | qfq | 7,827,905 | 51,853,797 | -1.51% |
| 2023-08-10 | 6.70 | 6.78 | 6.59 | 6.64 | 6.64 | qfq | 5,882,236 | 39,174,282 | -0.45% |
| 2023-08-09 | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | qfq | 5,632,323 | 37,799,820 | -0.74% |
| 2023-08-08 | 6.74 | 6.81 | 6.67 | 6.72 | 6.72 | qfq | 5,670,450 | 38,159,238 | -0.30% |
| 2023-08-07 | 6.82 | 6.86 | 6.70 | 6.74 | 6.74 | qfq | 10,333,101 | 69,958,664 | -1.46% |
| 2023-08-04 | 6.75 | 6.92 | 6.70 | 6.84 | 6.84 | qfq | 7,728,215 | 52,862,599 | 1.94% |
| 2023-08-03 | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | qfq | 6,276,170 | 42,219,843 | -1.47% |
| 2023-08-02 | 6.61 | 6.84 | 6.58 | 6.81 | 6.81 | qfq | 12,378,414 | 83,679,390 | 2.56% |
| 2023-08-01 | 6.54 | 6.66 | 6.36 | 6.64 | 6.64 | qfq | 9,411,316 | 61,522,988 | 2.00% |
| 2023-07-31 | 6.44 | 6.56 | 6.34 | 6.51 | 6.51 | qfq | 5,642,496 | 36,618,150 | 1.24% |
| 2023-07-28 | 6.41 | 6.49 | 6.32 | 6.43 | 6.43 | qfq | 5,878,700 | 37,645,005 | -0.16% |
| 2023-07-27 | 6.41 | 6.49 | 6.34 | 6.44 | 6.44 | qfq | 7,537,360 | 48,292,257 | 0.00% |
| 2023-07-26 | 6.56 | 6.59 | 6.43 | 6.44 | 6.44 | qfq | 6,864,700 | 44,473,696 | -2.72% |
| 2023-07-25 | 6.51 | 6.63 | 6.40 | 6.62 | 6.62 | qfq | 13,156,700 | 85,820,846 | 0.30% |
| 2023-07-24 | 6.38 | 6.90 | 6.30 | 6.60 | 6.60 | qfq | 14,807,080 | 97,935,836 | 4.27% |
| 2023-07-21 | 6.41 | 6.47 | 6.29 | 6.33 | 6.33 | qfq | 5,128,400 | 32,634,012 | -1.56% |
| 2023-07-20 | 6.45 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 5,500,042 | 35,505,959 | -0.46% |
| 2023-07-19 | 6.40 | 6.53 | 6.38 | 6.46 | 6.46 | qfq | 5,353,622 | 34,628,106 | 0.94% |
| 2023-07-18 | 6.64 | 6.64 | 6.39 | 6.40 | 6.40 | qfq | 6,958,709 | 45,018,602 | -2.74% |