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
凯普生物300639.SZ
最近收盘价5.242026-07-17
最近交易日2026-07-17
成交量（股）19,224,518
成交额（元）103,081,372
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.54 | 5.60 | 5.21 | 5.24 | 5.24 | qfq | 19,224,518 | 103,081,372 | -5.92% |
| 2026-07-16 | 5.51 | 5.63 | 5.39 | 5.57 | 5.57 | qfq | 17,888,412 | 99,231,177 | 0.00% |
| 2026-07-15 | 5.39 | 5.59 | 5.33 | 5.57 | 5.57 | qfq | 20,882,738 | 115,093,225 | 3.34% |
| 2026-07-14 | 5.14 | 5.41 | 5.11 | 5.39 | 5.39 | qfq | 18,765,498 | 99,404,325 | 4.05% |
| 2026-07-13 | 5.23 | 5.30 | 5.13 | 5.18 | 5.18 | qfq | 12,141,675 | 62,884,509 | -0.96% |
| 2026-07-10 | 5.07 | 5.33 | 4.96 | 5.23 | 5.23 | qfq | 15,624,546 | 81,353,034 | 2.75% |
| 2026-07-09 | 5.02 | 5.20 | 4.99 | 5.09 | 5.09 | qfq | 9,642,342 | 48,956,374 | 0.59% |
| 2026-07-08 | 5.10 | 5.19 | 5.02 | 5.06 | 5.06 | qfq | 8,194,325 | 41,637,439 | -0.59% |
| 2026-07-07 | 5.33 | 5.35 | 5.07 | 5.09 | 5.09 | qfq | 11,443,718 | 58,970,038 | -4.50% |
| 2026-07-06 | 5.28 | 5.43 | 5.24 | 5.33 | 5.33 | qfq | 13,379,430 | 71,659,378 | 0.57% |
| 2026-07-03 | 5.22 | 5.34 | 5.15 | 5.30 | 5.30 | qfq | 12,782,602 | 67,218,346 | 2.12% |
| 2026-07-02 | 5.17 | 5.33 | 5.10 | 5.19 | 5.19 | qfq | 12,864,275 | 67,320,301 | 0.39% |
| 2026-07-01 | 4.98 | 5.19 | 4.93 | 5.17 | 5.17 | qfq | 14,550,416 | 74,183,496 | 4.02% |
| 2026-06-30 | 5.05 | 5.05 | 4.91 | 4.97 | 4.97 | qfq | 11,286,729 | 56,077,127 | -1.58% |
| 2026-06-29 | 4.88 | 5.05 | 4.75 | 5.05 | 5.05 | qfq | 13,068,623 | 64,595,767 | 3.48% |
| 2026-06-26 | 5.11 | 5.11 | 4.87 | 4.88 | 4.88 | qfq | 13,219,645 | 65,645,174 | -4.87% |
| 2026-06-25 | 5.27 | 5.27 | 5.08 | 5.13 | 5.13 | qfq | 10,883,276 | 55,895,497 | -2.47% |
| 2026-06-24 | 5.42 | 5.50 | 5.25 | 5.26 | 5.26 | qfq | 11,192,512 | 59,791,552 | -3.84% |
| 2026-06-23 | 5.34 | 5.61 | 5.30 | 5.47 | 5.47 | qfq | 14,768,266 | 81,242,634 | 2.24% |
| 2026-06-22 | 5.35 | 5.37 | 5.10 | 5.35 | 5.35 | qfq | 13,274,900 | 69,256,657 | 0.19% |
| 2026-06-18 | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | qfq | 10,404,806 | 55,341,201 | 2.10% |
| 2026-06-17 | 5.31 | 5.35 | 5.21 | 5.23 | 5.23 | qfq | 6,791,813 | 35,623,450 | -2.43% |
| 2026-06-16 | 5.36 | 5.37 | 5.25 | 5.36 | 5.36 | qfq | 7,957,339 | 42,215,267 | -0.19% |
| 2026-06-15 | 5.31 | 5.42 | 5.29 | 5.37 | 5.37 | qfq | 8,775,651 | 46,959,470 | 0.94% |
| 2026-06-12 | 5.20 | 5.34 | 5.16 | 5.32 | 5.32 | qfq | 10,253,226 | 54,005,810 | 3.10% |
| 2026-06-11 | 5.22 | 5.26 | 5.10 | 5.16 | 5.16 | qfq | 8,152,800 | 42,037,525 | -1.90% |
| 2026-06-10 | 5.33 | 5.36 | 5.18 | 5.26 | 5.26 | qfq | 8,960,347 | 46,921,474 | -1.68% |
| 2026-06-09 | 5.29 | 5.37 | 5.19 | 5.35 | 5.35 | qfq | 9,281,438 | 49,292,539 | 1.90% |
| 2026-06-08 | 5.35 | 5.41 | 5.19 | 5.25 | 5.25 | qfq | 11,198,557 | 59,196,024 | -3.31% |
| 2026-06-05 | 5.42 | 5.51 | 5.38 | 5.43 | 5.43 | qfq | 9,784,550 | 53,233,646 | 0.93% |
| 2026-06-04 | 5.53 | 5.54 | 5.33 | 5.38 | 5.38 | qfq | 12,182,711 | 65,879,455 | -2.89% |
| 2026-06-03 | 5.60 | 5.61 | 5.49 | 5.54 | 5.54 | qfq | 10,873,789 | 60,224,435 | -1.25% |
| 2026-06-02 | 5.82 | 5.82 | 5.56 | 5.61 | 5.61 | qfq | 12,451,100 | 70,048,821 | -3.61% |
| 2026-06-01 | 5.72 | 5.86 | 5.67 | 5.82 | 5.82 | qfq | 9,722,904 | 56,373,737 | 1.04% |
| 2026-05-29 | 5.99 | 5.99 | 5.75 | 5.76 | 5.76 | qfq | 16,886,808 | 98,681,749 | -4.00% |
| 2026-05-28 | 5.97 | 6.01 | 5.86 | 6.00 | 6.00 | qfq | 12,013,115 | 71,457,406 | 1.01% |
| 2026-05-27 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | qfq | 17,127,007 | 102,797,983 | -3.57% |
| 2026-05-26 | 6.20 | 6.26 | 6.05 | 6.16 | 6.16 | qfq | 19,434,650 | 119,276,924 | -1.91% |
| 2026-05-25 | 6.20 | 6.53 | 6.17 | 6.28 | 6.28 | qfq | 25,022,087 | 158,551,002 | 1.62% |
| 2026-05-22 | 6.22 | 6.26 | 6.11 | 6.18 | 6.18 | qfq | 14,856,687 | 91,465,608 | 0.00% |
| 2026-05-21 | 6.51 | 6.51 | 6.13 | 6.18 | 6.18 | qfq | 26,861,135 | 169,729,211 | -5.07% |
| 2026-05-20 | 6.50 | 6.68 | 6.37 | 6.51 | 6.51 | qfq | 27,673,060 | 179,785,554 | 0.15% |
| 2026-05-19 | 6.33 | 6.53 | 6.32 | 6.50 | 6.50 | qfq | 26,716,210 | 171,684,426 | 2.36% |
| 2026-05-18 | 6.40 | 6.44 | 6.27 | 6.35 | 6.35 | qfq | 22,003,384 | 139,714,794 | 0.63% |
| 2026-05-15 | 6.47 | 6.53 | 6.25 | 6.31 | 6.31 | qfq | 29,586,275 | 188,280,095 | -2.92% |
| 2026-05-14 | 6.75 | 6.77 | 6.50 | 6.50 | 6.50 | qfq | 31,479,078 | 207,473,184 | -3.85% |
| 2026-05-13 | 6.88 | 6.98 | 6.73 | 6.76 | 6.76 | qfq | 36,951,976 | 251,643,797 | -2.03% |
| 2026-05-12 | 7.17 | 7.26 | 6.88 | 6.90 | 6.90 | qfq | 70,906,652 | 498,337,171 | -5.22% |
| 2026-05-11 | 6.72 | 7.55 | 6.72 | 7.28 | 7.28 | qfq | 98,724,928 | 707,839,346 | 12.87% |
| 2026-05-08 | 6.19 | 6.55 | 6.16 | 6.45 | 6.45 | qfq | 38,788,240 | 248,328,750 | 5.56% |
| 2026-05-07 | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | qfq | 12,006,032 | 73,232,150 | -0.49% |
| 2026-05-06 | 6.08 | 6.16 | 6.06 | 6.14 | 6.14 | qfq | 12,266,655 | 75,007,242 | 1.32% |
| 2026-04-30 | 6.08 | 6.15 | 6.02 | 6.06 | 6.06 | qfq | 13,294,350 | 80,743,367 | -1.14% |
| 2026-04-29 | 6.06 | 6.20 | 6.04 | 6.13 | 6.13 | qfq | 18,619,133 | 114,463,371 | 3.37% |
| 2026-04-28 | 6.08 | 6.15 | 5.89 | 5.93 | 5.93 | qfq | 15,083,861 | 90,561,536 | -2.79% |
| 2026-04-27 | 6.04 | 6.10 | 5.93 | 6.10 | 6.10 | qfq | 16,102,410 | 96,523,329 | 0.83% |
| 2026-04-24 | 6.18 | 6.20 | 6.03 | 6.05 | 6.05 | qfq | 14,338,129 | 87,157,156 | -2.58% |
| 2026-04-23 | 6.35 | 6.36 | 6.10 | 6.21 | 6.21 | qfq | 24,076,009 | 148,848,615 | -2.66% |
| 2026-04-22 | 6.30 | 6.48 | 6.24 | 6.38 | 6.38 | qfq | 21,658,738 | 137,794,753 | 1.75% |
| 2026-04-21 | 6.57 | 6.57 | 6.24 | 6.27 | 6.27 | qfq | 32,101,093 | 203,500,991 | -5.14% |
| 2026-04-20 | 6.58 | 6.70 | 6.50 | 6.61 | 6.61 | qfq | 23,539,080 | 155,196,163 | -0.30% |
| 2026-04-17 | 6.78 | 6.78 | 6.56 | 6.63 | 6.63 | qfq | 31,661,134 | 210,060,802 | -3.07% |
| 2026-04-16 | 6.88 | 6.97 | 6.71 | 6.84 | 6.84 | qfq | 42,772,911 | 289,804,637 | -2.15% |
| 2026-04-15 | 6.53 | 6.99 | 6.53 | 6.99 | 6.99 | qfq | 70,951,395 | 482,915,371 | 7.70% |
| 2026-04-14 | 6.49 | 6.56 | 6.34 | 6.49 | 6.49 | qfq | 20,706,550 | 133,221,154 | 1.25% |
| 2026-04-13 | 6.47 | 6.47 | 6.27 | 6.41 | 6.41 | qfq | 26,999,691 | 172,148,224 | -1.54% |
| 2026-04-10 | 6.75 | 6.80 | 6.49 | 6.51 | 6.51 | qfq | 42,080,214 | 278,750,634 | -3.70% |
| 2026-04-09 | 6.88 | 6.96 | 6.67 | 6.76 | 6.76 | qfq | 41,150,371 | 278,661,228 | -2.45% |
| 2026-04-08 | 6.97 | 7.06 | 6.82 | 6.93 | 6.93 | qfq | 63,818,148 | 440,291,004 | -1.42% |
| 2026-04-07 | 6.65 | 7.04 | 6.47 | 7.03 | 7.03 | qfq | 58,563,124 | 402,260,815 | 5.24% |
| 2026-04-03 | 6.88 | 6.97 | 6.66 | 6.68 | 6.68 | qfq | 55,174,653 | 372,520,178 | -5.92% |
| 2026-04-02 | 6.67 | 7.10 | 6.62 | 7.10 | 7.10 | qfq | 85,807,036 | 593,789,139 | 6.13% |
| 2026-04-01 | 6.42 | 6.71 | 6.28 | 6.69 | 6.69 | qfq | 32,212,069 | 211,751,693 | 6.19% |
| 2026-03-31 | 6.47 | 6.55 | 6.29 | 6.30 | 6.30 | qfq | 12,968,926 | 83,237,347 | -2.17% |
| 2026-03-30 | 6.33 | 6.45 | 6.25 | 6.44 | 6.44 | qfq | 14,774,183 | 94,158,545 | 0.63% |
| 2026-03-27 | 6.07 | 6.41 | 6.07 | 6.40 | 6.40 | qfq | 17,235,600 | 108,798,342 | 3.90% |
| 2026-03-26 | 6.31 | 6.39 | 6.13 | 6.16 | 6.16 | qfq | 12,369,808 | 77,082,279 | -2.38% |
| 2026-03-25 | 6.35 | 6.36 | 6.23 | 6.31 | 6.31 | qfq | 15,357,258 | 96,671,104 | 0.00% |
| 2026-03-24 | 6.10 | 6.32 | 6.03 | 6.31 | 6.31 | qfq | 20,581,983 | 126,995,740 | 5.52% |
| 2026-03-23 | 6.24 | 6.26 | 5.93 | 5.98 | 5.98 | qfq | 22,236,920 | 135,613,960 | -6.12% |
| 2026-03-20 | 6.61 | 6.68 | 6.36 | 6.37 | 6.37 | qfq | 24,444,032 | 158,208,833 | -3.48% |
| 2026-03-19 | 6.70 | 6.94 | 6.58 | 6.60 | 6.60 | qfq | 27,557,531 | 185,249,732 | -2.37% |
| 2026-03-18 | 6.66 | 6.77 | 6.58 | 6.76 | 6.76 | qfq | 16,262,351 | 108,698,563 | 2.27% |
| 2026-03-17 | 6.66 | 6.78 | 6.61 | 6.61 | 6.61 | qfq | 13,041,151 | 87,271,727 | -0.90% |
| 2026-03-16 | 6.65 | 6.73 | 6.60 | 6.67 | 6.67 | qfq | 14,869,666 | 98,984,167 | 0.60% |
| 2026-03-13 | 6.57 | 6.74 | 6.53 | 6.63 | 6.63 | qfq | 15,581,900 | 103,788,417 | 0.30% |
| 2026-03-12 | 6.64 | 6.70 | 6.59 | 6.61 | 6.61 | qfq | 13,718,405 | 90,997,635 | -0.60% |
| 2026-03-11 | 6.74 | 6.75 | 6.61 | 6.65 | 6.65 | qfq | 16,213,721 | 107,819,598 | -1.34% |
| 2026-03-10 | 6.66 | 6.78 | 6.60 | 6.74 | 6.74 | qfq | 19,203,157 | 128,990,455 | 1.81% |
| 2026-03-09 | 6.50 | 6.65 | 6.46 | 6.62 | 6.62 | qfq | 19,638,972 | 128,660,617 | 0.46% |
| 2026-03-06 | 6.43 | 6.60 | 6.33 | 6.59 | 6.59 | qfq | 19,242,675 | 125,681,842 | 2.81% |
| 2026-03-05 | 6.39 | 6.46 | 6.36 | 6.41 | 6.41 | qfq | 17,880,188 | 114,784,866 | 1.91% |
| 2026-03-04 | 6.23 | 6.36 | 6.21 | 6.29 | 6.29 | qfq | 18,476,310 | 115,994,546 | 0.32% |
| 2026-03-03 | 6.53 | 6.58 | 6.25 | 6.27 | 6.27 | qfq | 21,192,766 | 135,605,382 | -4.13% |
| 2026-03-02 | 6.62 | 6.67 | 6.41 | 6.54 | 6.54 | qfq | 25,424,812 | 165,764,249 | -3.25% |
| 2026-02-27 | 6.72 | 6.77 | 6.68 | 6.76 | 6.76 | qfq | 18,567,093 | 124,728,026 | 0.15% |
| 2026-02-26 | 6.85 | 6.85 | 6.72 | 6.75 | 6.75 | qfq | 22,816,291 | 154,243,002 | -1.46% |
| 2026-02-25 | 6.83 | 6.94 | 6.82 | 6.85 | 6.85 | qfq | 22,254,184 | 152,747,177 | 0.29% |
| 2026-02-24 | 7.02 | 7.04 | 6.82 | 6.83 | 6.83 | qfq | 23,459,604 | 161,350,631 | 0.44% |
| 2026-02-13 | 7.02 | 7.04 | 6.80 | 6.80 | 6.80 | qfq | 20,203,048 | 138,887,751 | -1.31% |
| 2026-02-12 | 7.04 | 7.08 | 6.89 | 6.89 | 6.89 | qfq | 32,306,797 | 224,431,699 | -1.85% |
| 2026-02-11 | 7.33 | 7.34 | 7.02 | 7.02 | 7.02 | qfq | 48,487,765 | 345,747,476 | -4.23% |
| 2026-02-10 | 7.20 | 7.59 | 7.13 | 7.33 | 7.33 | qfq | 69,142,672 | 510,072,077 | 1.81% |
| 2026-02-09 | 7.12 | 7.28 | 7.06 | 7.20 | 7.20 | qfq | 55,978,096 | 401,406,945 | 1.12% |
| 2026-02-06 | 7.07 | 7.42 | 7.07 | 7.12 | 7.12 | qfq | 82,579,929 | 598,484,556 | 2.74% |
| 2026-02-05 | 6.90 | 7.04 | 6.83 | 6.93 | 6.93 | qfq | 38,987,125 | 270,309,751 | -2.94% |
| 2026-02-04 | 7.21 | 7.21 | 7.01 | 7.14 | 7.14 | qfq | 51,746,237 | 367,424,904 | -2.33% |
| 2026-02-03 | 7.16 | 7.35 | 7.05 | 7.31 | 7.31 | qfq | 60,202,495 | 433,614,663 | 1.53% |
| 2026-02-02 | 7.34 | 7.68 | 7.18 | 7.20 | 7.20 | qfq | 73,786,878 | 542,879,393 | -5.76% |
| 2026-01-30 | 8.01 | 8.80 | 7.58 | 7.64 | 7.64 | qfq | 116,248,031 | 942,507,124 | -3.78% |
| 2026-01-29 | 8.82 | 9.00 | 7.91 | 7.94 | 7.94 | qfq | 126,068,691 | 1,034,548,446 | -9.88% |
| 2026-01-28 | 8.66 | 10.07 | 8.66 | 8.81 | 8.81 | qfq | 179,344,251 | 1,653,737,781 | 1.26% |
| 2026-01-27 | 7.77 | 8.70 | 7.68 | 8.70 | 8.70 | qfq | 173,477,717 | 1,428,905,946 | 20.00% |
| 2026-01-26 | 6.16 | 7.25 | 6.12 | 7.25 | 7.25 | qfq | 64,212,580 | 433,510,627 | 20.03% |
| 2026-01-23 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | qfq | 10,096,278 | 60,490,623 | 1.68% |
| 2026-01-22 | 5.90 | 5.95 | 5.88 | 5.94 | 5.94 | qfq | 8,089,071 | 47,874,935 | 0.68% |
| 2026-01-21 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | qfq | 9,496,643 | 56,008,554 | 0.51% |
| 2026-01-20 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | qfq | 8,538,258 | 49,905,301 | 0.17% |
| 2026-01-19 | 5.90 | 5.95 | 5.82 | 5.86 | 5.86 | qfq | 11,119,064 | 65,243,085 | -1.01% |
| 2026-01-16 | 6.03 | 6.07 | 5.88 | 5.92 | 5.92 | qfq | 17,739,774 | 105,306,200 | -1.99% |
| 2026-01-15 | 6.16 | 6.23 | 5.99 | 6.04 | 6.04 | qfq | 19,466,525 | 118,260,510 | -1.95% |
| 2026-01-14 | 6.09 | 6.28 | 5.88 | 6.16 | 6.16 | qfq | 36,535,334 | 224,965,748 | 1.15% |
| 2026-01-13 | 5.95 | 6.33 | 5.95 | 6.09 | 6.09 | qfq | 42,780,345 | 262,678,103 | 6.10% |
| 2026-01-12 | 5.70 | 5.74 | 5.68 | 5.74 | 5.74 | qfq | 8,624,760 | 49,318,678 | 1.06% |
| 2026-01-09 | 5.63 | 5.72 | 5.60 | 5.68 | 5.68 | qfq | 9,070,555 | 51,376,890 | 0.35% |
| 2026-01-08 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | qfq | 7,955,871 | 44,767,104 | 1.98% |
| 2026-01-07 | 5.62 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 8,318,812 | 46,422,204 | -1.77% |
| 2026-01-06 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | qfq | 8,765,913 | 49,518,605 | -0.35% |
| 2026-01-05 | 5.42 | 5.68 | 5.39 | 5.67 | 5.67 | qfq | 13,366,891 | 74,697,141 | 5.39% |
| 2025-12-31 | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | qfq | 5,532,109 | 29,734,484 | 0.00% |
| 2025-12-30 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | qfq | 5,615,272 | 30,302,470 | -1.10% |
| 2025-12-29 | 5.49 | 5.49 | 5.40 | 5.44 | 5.44 | qfq | 5,694,943 | 30,942,837 | -0.91% |
| 2025-12-26 | 5.55 | 5.56 | 5.47 | 5.49 | 5.49 | qfq | 4,977,832 | 27,454,933 | -0.90% |
| 2025-12-25 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | qfq | 5,340,793 | 29,546,886 | 0.54% |
| 2025-12-24 | 5.49 | 5.60 | 5.44 | 5.51 | 5.51 | qfq | 6,693,483 | 36,825,878 | 0.36% |
| 2025-12-23 | 5.54 | 5.55 | 5.46 | 5.49 | 5.49 | qfq | 4,238,915 | 23,289,088 | -0.90% |
| 2025-12-22 | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | qfq | 4,756,250 | 26,448,229 | -1.25% |
| 2025-12-19 | 5.52 | 5.62 | 5.49 | 5.61 | 5.61 | qfq | 5,930,671 | 33,065,577 | 1.26% |
| 2025-12-18 | 5.42 | 5.57 | 5.42 | 5.54 | 5.54 | qfq | 5,697,236 | 31,450,551 | 1.84% |
| 2025-12-17 | 5.41 | 5.47 | 5.35 | 5.44 | 5.44 | qfq | 5,568,660 | 30,085,812 | 0.18% |
| 2025-12-16 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | qfq | 5,916,143 | 32,260,139 | -1.27% |
| 2025-12-15 | 5.46 | 5.56 | 5.43 | 5.50 | 5.50 | qfq | 5,526,625 | 30,397,710 | -0.18% |
| 2025-12-12 | 5.55 | 5.57 | 5.48 | 5.51 | 5.51 | qfq | 6,662,800 | 36,802,716 | -0.72% |
| 2025-12-11 | 5.66 | 5.67 | 5.53 | 5.55 | 5.55 | qfq | 6,860,833 | 38,209,684 | -1.94% |
| 2025-12-10 | 5.73 | 5.75 | 5.65 | 5.66 | 5.66 | qfq | 7,054,376 | 40,102,942 | -1.39% |
| 2025-12-09 | 5.85 | 5.87 | 5.72 | 5.74 | 5.74 | qfq | 7,776,564 | 44,989,344 | -2.05% |
| 2025-12-08 | 5.93 | 5.96 | 5.85 | 5.86 | 5.86 | qfq | 7,260,971 | 42,845,764 | -1.18% |
| 2025-12-05 | 5.86 | 5.94 | 5.77 | 5.93 | 5.93 | qfq | 7,385,108 | 43,232,569 | 1.19% |
| 2025-12-04 | 5.87 | 5.96 | 5.75 | 5.86 | 5.86 | qfq | 9,319,438 | 54,637,066 | 0.00% |
| 2025-12-03 | 5.87 | 5.92 | 5.82 | 5.86 | 5.86 | qfq | 5,712,867 | 33,522,443 | -0.68% |
| 2025-12-02 | 5.91 | 5.92 | 5.78 | 5.90 | 5.90 | qfq | 8,008,680 | 46,922,486 | 0.34% |
| 2025-12-01 | 5.96 | 6.00 | 5.86 | 5.88 | 5.88 | qfq | 7,619,470 | 45,103,653 | -0.84% |
| 2025-11-28 | 5.93 | 5.96 | 5.84 | 5.93 | 5.93 | qfq | 5,070,812 | 29,857,578 | 0.00% |
| 2025-11-27 | 5.90 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 5,272,172 | 31,112,174 | 0.34% |
| 2025-11-26 | 5.96 | 6.07 | 5.89 | 5.91 | 5.91 | qfq | 7,762,627 | 46,408,589 | -0.84% |
| 2025-11-25 | 5.90 | 5.99 | 5.87 | 5.96 | 5.96 | qfq | 6,990,429 | 41,553,876 | 1.19% |
| 2025-11-24 | 5.76 | 5.93 | 5.71 | 5.89 | 5.89 | qfq | 9,688,324 | 56,612,175 | 3.33% |
| 2025-11-21 | 5.93 | 6.01 | 5.69 | 5.70 | 5.70 | qfq | 10,589,674 | 61,330,328 | -4.36% |
| 2025-11-20 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | qfq | 7,768,194 | 46,379,926 | -0.67% |
| 2025-11-19 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | qfq | 8,891,874 | 53,674,462 | -1.96% |
| 2025-11-18 | 6.16 | 6.21 | 6.08 | 6.12 | 6.12 | qfq | 10,012,208 | 61,297,375 | -0.97% |
| 2025-11-17 | 6.15 | 6.19 | 6.11 | 6.18 | 6.18 | qfq | 9,394,693 | 57,737,647 | 0.00% |
| 2025-11-14 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | qfq | 12,761,305 | 78,995,246 | 1.15% |
| 2025-11-13 | 6.02 | 6.12 | 6.02 | 6.11 | 6.11 | qfq | 9,366,022 | 56,936,170 | 0.99% |
| 2025-11-12 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | qfq | 8,489,469 | 51,235,239 | 0.33% |
| 2025-11-11 | 6.00 | 6.04 | 5.94 | 6.03 | 6.03 | qfq | 6,922,203 | 41,577,574 | 0.67% |
| 2025-11-10 | 5.92 | 5.99 | 5.88 | 5.99 | 5.99 | qfq | 7,835,625 | 46,719,768 | 1.53% |
| 2025-11-07 | 5.86 | 5.97 | 5.83 | 5.90 | 5.90 | qfq | 8,458,294 | 49,903,473 | 0.51% |
| 2025-11-06 | 5.91 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 10,433,307 | 61,566,116 | -0.68% |
| 2025-11-05 | 5.91 | 5.95 | 5.88 | 5.91 | 5.91 | qfq | 7,726,715 | 45,790,223 | -0.67% |
| 2025-11-04 | 5.92 | 5.96 | 5.89 | 5.95 | 5.95 | qfq | 9,023,151 | 53,489,057 | 0.17% |
| 2025-11-03 | 5.90 | 5.96 | 5.85 | 5.94 | 5.94 | qfq | 11,292,456 | 66,962,215 | 1.71% |
| 2025-10-31 | 5.71 | 5.87 | 5.70 | 5.84 | 5.84 | qfq | 10,397,790 | 60,402,733 | 2.64% |
| 2025-10-30 | 5.77 | 5.77 | 5.67 | 5.69 | 5.69 | qfq | 6,566,235 | 37,425,876 | -1.04% |
| 2025-10-29 | 5.78 | 5.92 | 5.72 | 5.75 | 5.75 | qfq | 9,774,160 | 56,517,743 | -0.17% |
| 2025-10-28 | 5.69 | 5.78 | 5.63 | 5.76 | 5.76 | qfq | 7,876,125 | 45,228,416 | 1.05% |
| 2025-10-27 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 5,981,175 | 34,057,840 | 0.00% |
| 2025-10-24 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | qfq | 5,156,552 | 29,527,424 | -0.87% |
| 2025-10-23 | 5.72 | 5.75 | 5.65 | 5.75 | 5.75 | qfq | 6,156,795 | 35,057,295 | 0.35% |
| 2025-10-22 | 5.71 | 5.76 | 5.69 | 5.73 | 5.73 | qfq | 5,720,089 | 32,785,804 | 0.17% |
| 2025-10-21 | 5.60 | 5.73 | 5.58 | 5.72 | 5.72 | qfq | 7,062,224 | 40,090,621 | 2.33% |
| 2025-10-20 | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | qfq | 4,704,258 | 26,267,334 | 0.72% |
| 2025-10-17 | 5.63 | 5.67 | 5.54 | 5.55 | 5.55 | qfq | 6,007,912 | 33,718,656 | -1.25% |
| 2025-10-16 | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | qfq | 4,939,895 | 27,820,288 | -0.71% |
| 2025-10-15 | 5.62 | 5.67 | 5.56 | 5.66 | 5.66 | qfq | 6,242,197 | 35,145,867 | 1.43% |
| 2025-10-14 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | qfq | 4,902,084 | 27,556,502 | -0.36% |
| 2025-10-13 | 5.51 | 5.62 | 5.41 | 5.60 | 5.60 | qfq | 7,456,200 | 41,219,271 | -0.53% |
| 2025-10-10 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | qfq | 5,319,252 | 30,032,305 | 0.00% |
| 2025-10-09 | 5.68 | 5.70 | 5.58 | 5.63 | 5.63 | qfq | 5,832,202 | 32,788,306 | -0.53% |
| 2025-09-30 | 5.66 | 5.71 | 5.63 | 5.66 | 5.66 | qfq | 4,268,833 | 24,200,202 | 0.18% |
| 2025-09-29 | 5.62 | 5.65 | 5.49 | 5.65 | 5.65 | qfq | 5,868,714 | 32,783,433 | 0.53% |
| 2025-09-26 | 5.62 | 5.65 | 5.56 | 5.62 | 5.62 | qfq | 5,239,097 | 29,431,849 | 0.00% |
| 2025-09-25 | 5.68 | 5.73 | 5.60 | 5.62 | 5.62 | qfq | 6,608,042 | 37,397,308 | -0.71% |
| 2025-09-24 | 5.55 | 5.67 | 5.55 | 5.66 | 5.66 | qfq | 5,853,752 | 32,949,831 | 1.07% |
| 2025-09-23 | 5.68 | 5.69 | 5.44 | 5.60 | 5.60 | qfq | 9,587,608 | 53,058,016 | -1.41% |
| 2025-09-22 | 5.72 | 5.75 | 5.64 | 5.68 | 5.68 | qfq | 5,895,176 | 33,462,309 | -0.70% |
| 2025-09-19 | 5.79 | 5.84 | 5.70 | 5.72 | 5.72 | qfq | 7,258,488 | 41,684,877 | -1.21% |
| 2025-09-18 | 5.92 | 5.94 | 5.74 | 5.79 | 5.79 | qfq | 9,481,222 | 55,488,579 | -2.20% |
| 2025-09-17 | 5.97 | 5.99 | 5.89 | 5.92 | 5.92 | qfq | 8,892,125 | 52,716,432 | -0.84% |
| 2025-09-16 | 5.90 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 8,906,392 | 52,976,996 | 1.02% |
| 2025-09-15 | 5.92 | 5.93 | 5.86 | 5.91 | 5.91 | qfq | 5,692,838 | 33,600,551 | 0.17% |
| 2025-09-12 | 5.90 | 5.93 | 5.84 | 5.90 | 5.90 | qfq | 6,936,813 | 40,854,626 | 0.00% |
| 2025-09-11 | 5.85 | 5.91 | 5.72 | 5.90 | 5.90 | qfq | 7,761,539 | 45,185,757 | 0.68% |
| 2025-09-10 | 5.83 | 5.92 | 5.82 | 5.86 | 5.86 | qfq | 5,941,835 | 34,841,638 | 0.34% |
| 2025-09-09 | 5.93 | 5.96 | 5.82 | 5.84 | 5.84 | qfq | 7,717,204 | 45,439,350 | -1.52% |
| 2025-09-08 | 5.79 | 5.93 | 5.76 | 5.93 | 5.93 | qfq | 9,367,937 | 55,038,656 | 2.42% |
| 2025-09-05 | 5.76 | 5.80 | 5.67 | 5.79 | 5.79 | qfq | 8,631,931 | 49,557,191 | 0.52% |
| 2025-09-04 | 5.72 | 5.85 | 5.68 | 5.76 | 5.76 | qfq | 9,365,404 | 54,169,857 | 0.70% |
| 2025-09-03 | 5.86 | 5.92 | 5.71 | 5.72 | 5.72 | qfq | 9,441,199 | 54,851,635 | -2.39% |
| 2025-09-02 | 5.96 | 5.98 | 5.78 | 5.86 | 5.86 | qfq | 11,352,474 | 66,331,493 | -1.68% |
| 2025-09-01 | 5.85 | 5.97 | 5.83 | 5.96 | 5.96 | qfq | 11,972,019 | 70,906,391 | 1.36% |
| 2025-08-29 | 5.93 | 5.95 | 5.86 | 5.88 | 5.88 | qfq | 10,441,070 | 61,574,881 | -0.34% |
| 2025-08-28 | 6.03 | 6.09 | 5.72 | 5.90 | 5.90 | qfq | 20,027,917 | 118,241,537 | -1.83% |
| 2025-08-27 | 6.41 | 6.44 | 5.99 | 6.01 | 6.01 | qfq | 28,829,965 | 178,587,632 | -6.53% |
| 2025-08-26 | 6.66 | 6.66 | 6.41 | 6.43 | 6.43 | qfq | 26,546,687 | 172,204,492 | -4.17% |
| 2025-08-25 | 6.51 | 6.73 | 6.47 | 6.71 | 6.71 | qfq | 20,618,211 | 136,563,220 | 3.07% |
| 2025-08-22 | 6.52 | 6.54 | 6.42 | 6.51 | 6.51 | qfq | 10,171,372 | 65,938,445 | -0.31% |
| 2025-08-21 | 6.50 | 6.58 | 6.49 | 6.53 | 6.53 | qfq | 8,960,279 | 58,505,383 | 0.46% |
| 2025-08-20 | 6.60 | 6.60 | 6.42 | 6.50 | 6.50 | qfq | 13,323,864 | 86,411,152 | -1.37% |
| 2025-08-19 | 6.45 | 6.76 | 6.45 | 6.59 | 6.59 | qfq | 17,072,483 | 113,199,367 | 1.70% |
| 2025-08-18 | 6.51 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 11,698,497 | 76,292,776 | -0.46% |
| 2025-08-15 | 6.44 | 6.56 | 6.44 | 6.51 | 6.51 | qfq | 11,056,868 | 71,848,872 | 0.77% |
| 2025-08-14 | 6.63 | 6.67 | 6.45 | 6.46 | 6.46 | qfq | 14,044,839 | 91,872,284 | -2.42% |
| 2025-08-13 | 6.62 | 6.66 | 6.56 | 6.62 | 6.62 | qfq | 10,581,295 | 69,958,529 | 0.00% |
| 2025-08-12 | 6.70 | 6.76 | 6.59 | 6.62 | 6.62 | qfq | 10,904,988 | 72,552,015 | -1.19% |
| 2025-08-11 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | qfq | 11,000,816 | 73,671,565 | -0.45% |
| 2025-08-08 | 6.64 | 6.78 | 6.55 | 6.73 | 6.73 | qfq | 19,216,023 | 128,433,399 | 1.66% |
| 2025-08-07 | 6.63 | 6.84 | 6.59 | 6.62 | 6.62 | qfq | 19,664,651 | 131,698,399 | -0.15% |
| 2025-08-06 | 6.75 | 6.82 | 6.61 | 6.63 | 6.63 | qfq | 17,164,105 | 114,387,409 | -1.63% |
| 2025-08-05 | 6.87 | 6.90 | 6.71 | 6.74 | 6.74 | qfq | 16,017,572 | 108,461,543 | -1.89% |
| 2025-08-04 | 6.64 | 6.87 | 6.53 | 6.87 | 6.87 | qfq | 25,924,971 | 173,967,744 | 2.23% |
| 2025-08-01 | 6.83 | 6.98 | 6.69 | 6.72 | 6.72 | qfq | 33,227,787 | 226,061,388 | -1.18% |
| 2025-07-31 | 6.53 | 6.97 | 6.51 | 6.80 | 6.80 | qfq | 39,843,277 | 271,048,770 | 3.98% |
| 2025-07-30 | 6.61 | 6.70 | 6.50 | 6.54 | 6.54 | qfq | 14,512,186 | 95,931,836 | -1.65% |
| 2025-07-29 | 6.60 | 6.66 | 6.50 | 6.65 | 6.65 | qfq | 12,934,747 | 85,153,765 | 1.22% |
| 2025-07-28 | 6.60 | 6.70 | 6.52 | 6.57 | 6.57 | qfq | 13,275,368 | 87,625,138 | 0.00% |
| 2025-07-25 | 6.58 | 6.73 | 6.55 | 6.57 | 6.57 | qfq | 18,801,587 | 124,384,348 | -0.45% |
| 2025-07-24 | 6.39 | 6.60 | 6.35 | 6.60 | 6.60 | qfq | 20,857,649 | 135,696,354 | 4.10% |
| 2025-07-23 | 6.37 | 6.40 | 6.27 | 6.34 | 6.34 | qfq | 9,967,838 | 63,310,657 | -0.31% |
| 2025-07-22 | 6.39 | 6.45 | 6.33 | 6.36 | 6.36 | qfq | 9,650,012 | 61,562,063 | -0.63% |
| 2025-07-21 | 6.34 | 6.43 | 6.26 | 6.40 | 6.40 | qfq | 10,842,591 | 68,945,513 | 1.59% |
| 2025-07-18 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 11,121,512 | 69,494,686 | 0.64% |
| 2025-07-17 | 6.21 | 6.33 | 6.21 | 6.26 | 6.26 | qfq | 11,435,965 | 71,743,723 | 0.16% |
| 2025-07-16 | 6.15 | 6.28 | 6.09 | 6.25 | 6.25 | qfq | 12,757,242 | 78,986,361 | 0.97% |
| 2025-07-15 | 6.31 | 6.44 | 6.09 | 6.19 | 6.19 | qfq | 20,897,070 | 129,685,760 | -1.75% |
| 2025-07-14 | 6.12 | 6.35 | 6.06 | 6.30 | 6.30 | qfq | 18,703,136 | 117,055,359 | 2.77% |
| 2025-07-11 | 6.06 | 6.14 | 6.02 | 6.13 | 6.13 | qfq | 10,229,443 | 62,322,660 | 0.99% |
| 2025-07-10 | 6.01 | 6.13 | 5.96 | 6.07 | 6.07 | qfq | 11,091,540 | 67,285,579 | 1.17% |
| 2025-07-09 | 5.98 | 6.04 | 5.95 | 6.00 | 6.00 | qfq | 6,521,064 | 39,120,465 | 0.00% |
| 2025-07-08 | 5.94 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 9,470,562 | 56,507,437 | 0.67% |
| 2025-07-07 | 5.91 | 5.97 | 5.87 | 5.96 | 5.96 | qfq | 8,719,097 | 51,620,503 | 1.19% |
| 2025-07-04 | 5.93 | 5.96 | 5.87 | 5.89 | 5.89 | qfq | 8,299,578 | 49,014,078 | -0.34% |
| 2025-07-03 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | qfq | 9,504,095 | 55,973,056 | 1.20% |
| 2025-07-02 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | qfq | 10,345,743 | 60,394,910 | -0.17% |
| 2025-07-01 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | qfq | 9,336,387 | 54,243,726 | 0.86% |
| 2025-06-30 | 5.73 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 7,288,392 | 41,985,918 | 1.22% |
| 2025-06-27 | 5.68 | 5.77 | 5.68 | 5.73 | 5.73 | qfq | 6,568,045 | 37,617,628 | 0.88% |
| 2025-06-26 | 5.66 | 5.85 | 5.64 | 5.68 | 5.68 | qfq | 9,807,876 | 56,093,596 | -0.18% |
| 2025-06-25 | 5.73 | 5.73 | 5.61 | 5.69 | 5.69 | qfq | 7,602,288 | 43,016,769 | 0.00% |
| 2025-06-24 | 5.61 | 5.71 | 5.60 | 5.69 | 5.69 | qfq | 7,923,111 | 44,916,789 | 1.61% |
| 2025-06-23 | 5.40 | 5.63 | 5.37 | 5.60 | 5.60 | qfq | 9,069,375 | 50,198,831 | 3.51% |
| 2025-06-20 | 5.42 | 5.50 | 5.40 | 5.41 | 5.41 | qfq | 5,466,441 | 29,740,427 | -0.18% |
| 2025-06-19 | 5.55 | 5.56 | 5.38 | 5.42 | 5.42 | qfq | 8,199,773 | 44,715,450 | -2.17% |
| 2025-06-18 | 5.62 | 5.64 | 5.52 | 5.54 | 5.54 | qfq | 7,753,023 | 43,111,536 | -1.77% |
| 2025-06-17 | 5.67 | 5.81 | 5.60 | 5.64 | 5.64 | qfq | 11,246,179 | 64,086,915 | 0.36% |
| 2025-06-16 | 5.58 | 5.75 | 5.53 | 5.62 | 5.62 | qfq | 9,928,855 | 56,025,158 | 0.36% |
| 2025-06-13 | 5.70 | 5.77 | 5.57 | 5.60 | 5.60 | qfq | 9,061,850 | 51,057,305 | -2.27% |
| 2025-06-12 | 5.76 | 5.76 | 5.68 | 5.73 | 5.73 | qfq | 7,333,471 | 41,925,662 | -0.52% |
| 2025-06-11 | 5.79 | 5.85 | 5.74 | 5.76 | 5.76 | qfq | 8,904,281 | 51,435,794 | -0.69% |
| 2025-06-10 | 5.85 | 5.89 | 5.72 | 5.80 | 5.80 | qfq | 14,190,974 | 82,548,506 | -1.02% |
| 2025-06-09 | 5.70 | 5.87 | 5.69 | 5.86 | 5.86 | qfq | 12,988,922 | 75,412,537 | 3.35% |
| 2025-06-06 | 5.69 | 5.74 | 5.63 | 5.67 | 5.67 | qfq | 7,553,400 | 42,835,830 | -0.87% |
| 2025-06-05 | 5.80 | 5.80 | 5.65 | 5.72 | 5.72 | qfq | 12,212,190 | 69,827,457 | -1.55% |
| 2025-06-04 | 5.78 | 5.85 | 5.75 | 5.81 | 5.81 | qfq | 14,405,620 | 83,420,513 | -0.34% |
| 2025-06-03 | 5.55 | 5.85 | 5.55 | 5.83 | 5.83 | qfq | 21,398,892 | 122,949,159 | 4.11% |
| 2025-05-30 | 5.58 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 15,418,650 | 86,874,165 | -0.36% |
| 2025-05-29 | 5.49 | 5.62 | 5.45 | 5.62 | 5.62 | qfq | 18,455,875 | 102,786,243 | 2.00% |
| 2025-05-28 | 5.60 | 5.66 | 5.48 | 5.51 | 5.51 | qfq | 16,561,800 | 91,657,754 | -2.30% |
| 2025-05-27 | 5.58 | 5.68 | 5.53 | 5.64 | 5.64 | qfq | 21,761,843 | 121,719,694 | 0.36% |
| 2025-05-26 | 5.70 | 5.70 | 5.53 | 5.62 | 5.62 | qfq | 32,455,756 | 181,462,856 | -3.27% |
| 2025-05-23 | 5.34 | 6.41 | 5.32 | 5.81 | 5.81 | qfq | 43,965,424 | 258,889,537 | 8.80% |
| 2025-05-22 | 5.40 | 5.44 | 5.30 | 5.34 | 5.34 | qfq | 5,900,137 | 31,674,092 | -1.29% |
| 2025-05-21 | 5.44 | 5.49 | 5.40 | 5.41 | 5.41 | qfq | 5,995,438 | 32,587,072 | -0.92% |
| 2025-05-20 | 5.42 | 5.49 | 5.41 | 5.46 | 5.46 | qfq | 6,978,050 | 38,107,457 | 1.11% |
| 2025-05-19 | 5.43 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 5,632,730 | 30,361,098 | -0.74% |
| 2025-05-16 | 5.38 | 5.51 | 5.37 | 5.44 | 5.44 | qfq | 8,810,728 | 47,956,218 | 1.30% |
| 2025-05-15 | 5.35 | 5.39 | 5.30 | 5.37 | 5.37 | qfq | 5,414,795 | 28,982,033 | 0.00% |
| 2025-05-14 | 5.39 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 5,488,725 | 29,370,875 | -0.19% |
| 2025-05-13 | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | qfq | 7,352,416 | 39,522,982 | 1.13% |
| 2025-05-12 | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | qfq | 5,513,876 | 29,105,829 | 1.14% |
| 2025-05-09 | 5.29 | 5.34 | 5.24 | 5.26 | 5.26 | qfq | 5,075,585 | 26,730,060 | -0.94% |
| 2025-05-08 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | qfq | 7,558,380 | 39,978,238 | 2.12% |
| 2025-05-07 | 5.26 | 5.29 | 5.17 | 5.20 | 5.20 | qfq | 6,140,129 | 32,179,303 | -0.19% |
| 2025-05-06 | 5.17 | 5.21 | 5.10 | 5.21 | 5.21 | qfq | 6,841,322 | 35,495,759 | 2.16% |
| 2025-04-30 | 5.04 | 5.16 | 5.04 | 5.10 | 5.10 | qfq | 4,600,166 | 23,549,300 | 0.99% |
| 2025-04-29 | 4.92 | 5.09 | 4.90 | 5.05 | 5.05 | qfq | 6,676,341 | 33,648,615 | 1.81% |
| 2025-04-28 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | qfq | 5,711,474 | 28,328,702 | -1.78% |
| 2025-04-25 | 5.13 | 5.17 | 5.05 | 5.05 | 5.05 | qfq | 5,592,637 | 28,491,986 | -0.79% |
| 2025-04-24 | 5.13 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 5,639,118 | 28,874,170 | -0.97% |
| 2025-04-23 | 5.15 | 5.21 | 5.12 | 5.14 | 5.14 | qfq | 6,056,254 | 31,225,556 | 0.00% |
| 2025-04-22 | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | qfq | 5,653,602 | 28,916,874 | 0.78% |
| 2025-04-21 | 5.05 | 5.14 | 4.99 | 5.10 | 5.10 | qfq | 5,916,698 | 30,070,982 | 0.99% |
| 2025-04-18 | 5.08 | 5.15 | 4.98 | 5.05 | 5.05 | qfq | 6,712,775 | 33,775,214 | -0.39% |
| 2025-04-17 | 5.00 | 5.12 | 4.96 | 5.07 | 5.07 | qfq | 5,562,662 | 28,276,711 | 0.80% |
| 2025-04-16 | 5.15 | 5.15 | 4.93 | 5.03 | 5.03 | qfq | 8,225,900 | 41,325,395 | -2.33% |
| 2025-04-15 | 5.14 | 5.21 | 5.09 | 5.15 | 5.15 | qfq | 5,795,300 | 29,814,920 | 0.00% |
| 2025-04-14 | 5.12 | 5.21 | 5.12 | 5.15 | 5.15 | qfq | 6,139,674 | 31,773,922 | 0.98% |
| 2025-04-11 | 5.08 | 5.17 | 5.05 | 5.10 | 5.10 | qfq | 7,377,783 | 37,741,508 | -0.58% |
| 2025-04-10 | 5.10 | 5.21 | 5.03 | 5.13 | 5.13 | qfq | 9,448,723 | 48,717,562 | 1.99% |
| 2025-04-09 | 4.92 | 5.06 | 4.60 | 5.03 | 5.03 | qfq | 10,763,913 | 52,296,046 | 1.21% |
| 2025-04-08 | 4.95 | 5.07 | 4.86 | 4.97 | 4.97 | qfq | 10,187,651 | 50,564,492 | 3.54% |
| 2025-04-07 | 5.47 | 5.53 | 4.64 | 4.80 | 4.80 | qfq | 16,261,300 | 81,741,960 | -16.81% |
| 2025-04-03 | 5.70 | 5.89 | 5.70 | 5.77 | 5.77 | qfq | 6,657,175 | 38,633,532 | 0.35% |
| 2025-04-02 | 5.79 | 5.84 | 5.72 | 5.75 | 5.75 | qfq | 4,686,015 | 27,077,156 | -0.69% |
| 2025-04-01 | 5.60 | 5.89 | 5.60 | 5.79 | 5.79 | qfq | 11,189,831 | 65,019,275 | 3.58% |
| 2025-03-31 | 5.65 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 6,125,712 | 34,318,795 | -2.44% |
| 2025-03-28 | 5.79 | 5.92 | 5.72 | 5.73 | 5.73 | qfq | 7,025,250 | 40,688,395 | -1.38% |
| 2025-03-27 | 5.73 | 5.84 | 5.66 | 5.81 | 5.81 | qfq | 6,815,133 | 39,259,305 | 0.69% |
| 2025-03-26 | 5.71 | 5.78 | 5.69 | 5.77 | 5.77 | qfq | 6,665,978 | 38,216,231 | 0.87% |
| 2025-03-25 | 5.80 | 5.83 | 5.68 | 5.72 | 5.72 | qfq | 10,559,502 | 60,527,515 | -1.38% |
| 2025-03-24 | 5.98 | 6.01 | 5.72 | 5.80 | 5.80 | qfq | 9,904,403 | 57,708,228 | -3.17% |
| 2025-03-21 | 6.06 | 6.11 | 5.97 | 5.99 | 5.99 | qfq | 7,295,573 | 43,896,328 | -1.64% |
| 2025-03-20 | 6.05 | 6.13 | 6.04 | 6.09 | 6.09 | qfq | 4,791,057 | 29,186,163 | 0.33% |
| 2025-03-19 | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 5,076,054 | 30,912,126 | -0.65% |
| 2025-03-18 | 6.15 | 6.20 | 6.09 | 6.11 | 6.11 | qfq | 5,142,536 | 31,500,151 | -0.65% |
| 2025-03-17 | 6.26 | 6.26 | 6.13 | 6.15 | 6.15 | qfq | 6,070,591 | 37,427,642 | -0.65% |
| 2025-03-14 | 6.04 | 6.20 | 6.01 | 6.19 | 6.19 | qfq | 8,637,906 | 52,833,370 | 2.65% |
| 2025-03-13 | 6.07 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 7,094,569 | 42,800,425 | -1.15% |
| 2025-03-12 | 6.16 | 6.18 | 6.07 | 6.10 | 6.10 | qfq | 8,051,820 | 49,154,737 | -1.13% |
| 2025-03-11 | 6.10 | 6.19 | 6.07 | 6.17 | 6.17 | qfq | 5,812,796 | 35,626,504 | -0.64% |
| 2025-03-10 | 6.29 | 6.36 | 6.15 | 6.21 | 6.21 | qfq | 6,840,408 | 42,603,688 | 1.31% |
| 2025-03-07 | 6.24 | 6.25 | 6.10 | 6.13 | 6.13 | qfq | 7,775,324 | 48,024,359 | -1.92% |
| 2025-03-06 | 6.09 | 6.26 | 6.06 | 6.25 | 6.25 | qfq | 10,122,419 | 62,652,315 | 2.63% |
| 2025-03-05 | 6.16 | 6.20 | 6.03 | 6.09 | 6.09 | qfq | 7,329,697 | 44,531,678 | -1.77% |
| 2025-03-04 | 6.05 | 6.23 | 6.01 | 6.20 | 6.20 | qfq | 7,640,937 | 46,981,654 | 2.48% |
| 2025-03-03 | 6.01 | 6.17 | 5.98 | 6.05 | 6.05 | qfq | 7,618,283 | 46,457,333 | 1.00% |
| 2025-02-28 | 6.16 | 6.23 | 5.98 | 5.99 | 5.99 | qfq | 8,872,638 | 54,030,640 | -3.07% |
| 2025-02-27 | 6.24 | 6.27 | 6.06 | 6.18 | 6.18 | qfq | 10,328,804 | 63,624,320 | -1.44% |
| 2025-02-26 | 6.21 | 6.27 | 6.17 | 6.27 | 6.27 | qfq | 8,047,911 | 50,104,789 | 0.97% |
| 2025-02-25 | 6.22 | 6.27 | 6.14 | 6.21 | 6.21 | qfq | 7,426,405 | 46,021,579 | -0.96% |
| 2025-02-24 | 6.31 | 6.36 | 6.20 | 6.27 | 6.27 | qfq | 10,435,292 | 65,227,927 | -1.42% |
| 2025-02-21 | 6.39 | 6.54 | 6.27 | 6.36 | 6.36 | qfq | 11,504,825 | 73,021,141 | -0.93% |
| 2025-02-20 | 6.57 | 6.61 | 6.41 | 6.42 | 6.42 | qfq | 20,508,066 | 133,375,052 | -1.38% |
| 2025-02-19 | 6.09 | 6.66 | 6.03 | 6.51 | 6.51 | qfq | 31,796,564 | 204,141,652 | 6.55% |
| 2025-02-18 | 6.40 | 6.46 | 6.10 | 6.11 | 6.11 | qfq | 17,529,290 | 109,722,617 | -6.00% |
| 2025-02-17 | 6.50 | 6.82 | 6.41 | 6.50 | 6.50 | qfq | 29,857,296 | 197,922,946 | 4.00% |
| 2025-02-14 | 5.94 | 6.27 | 5.93 | 6.25 | 6.25 | qfq | 21,058,401 | 129,904,812 | 5.40% |
| 2025-02-13 | 6.00 | 6.03 | 5.93 | 5.93 | 5.93 | qfq | 6,708,617 | 40,123,049 | -1.17% |
| 2025-02-12 | 6.02 | 6.07 | 5.91 | 6.00 | 6.00 | qfq | 9,696,109 | 57,976,060 | -0.33% |
| 2025-02-11 | 6.13 | 6.39 | 6.01 | 6.02 | 6.02 | qfq | 16,493,074 | 101,761,982 | -1.15% |
| 2025-02-10 | 5.90 | 6.10 | 5.89 | 6.09 | 6.09 | qfq | 13,006,614 | 78,315,709 | 3.75% |
| 2025-02-07 | 5.86 | 5.99 | 5.83 | 5.87 | 5.87 | qfq | 11,333,576 | 67,032,564 | 0.17% |
| 2025-02-06 | 5.76 | 5.87 | 5.68 | 5.86 | 5.86 | qfq | 8,595,912 | 49,795,481 | 1.21% |
| 2025-02-05 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | qfq | 6,059,628 | 35,046,302 | 0.35% |
| 2025-01-27 | 5.56 | 5.84 | 5.52 | 5.77 | 5.77 | qfq | 10,632,112 | 60,223,265 | 2.67% |
| 2025-01-24 | 5.62 | 5.62 | 5.53 | 5.62 | 5.62 | qfq | 4,574,578 | 25,547,778 | 0.36% |
| 2025-01-23 | 5.71 | 5.74 | 5.60 | 5.60 | 5.60 | qfq | 4,753,367 | 27,000,278 | -0.71% |
| 2025-01-22 | 5.67 | 5.67 | 5.59 | 5.64 | 5.64 | qfq | 4,027,470 | 22,660,323 | -0.70% |
| 2025-01-21 | 5.83 | 5.85 | 5.65 | 5.68 | 5.68 | qfq | 6,599,936 | 37,695,431 | -2.57% |
| 2025-01-20 | 5.90 | 5.90 | 5.82 | 5.83 | 5.83 | qfq | 6,355,358 | 37,111,918 | -0.17% |
| 2025-01-17 | 5.96 | 5.96 | 5.81 | 5.84 | 5.84 | qfq | 6,935,510 | 40,708,626 | -2.18% |
| 2025-01-16 | 5.96 | 6.08 | 5.92 | 5.97 | 5.97 | qfq | 9,807,587 | 58,775,762 | 0.17% |
| 2025-01-15 | 6.02 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 7,828,521 | 46,766,730 | -1.65% |
| 2025-01-14 | 5.87 | 6.06 | 5.83 | 6.06 | 6.06 | qfq | 11,526,354 | 68,709,186 | 3.06% |
| 2025-01-13 | 5.88 | 6.12 | 5.82 | 5.88 | 5.88 | qfq | 12,483,816 | 74,349,337 | -1.84% |
| 2025-01-10 | 5.90 | 6.14 | 5.71 | 5.99 | 5.99 | qfq | 21,123,424 | 125,110,009 | 0.50% |
| 2025-01-09 | 5.60 | 6.46 | 5.51 | 5.96 | 5.96 | qfq | 20,984,907 | 127,079,281 | 5.49% |
| 2025-01-08 | 5.66 | 5.75 | 5.51 | 5.65 | 5.65 | qfq | 6,001,917 | 33,835,230 | -0.18% |
| 2025-01-07 | 5.61 | 5.74 | 5.54 | 5.66 | 5.66 | qfq | 6,069,403 | 34,105,074 | 0.18% |
| 2025-01-06 | 5.54 | 5.76 | 5.44 | 5.65 | 5.65 | qfq | 8,037,054 | 45,380,242 | 1.99% |
| 2025-01-03 | 5.78 | 5.81 | 5.53 | 5.54 | 5.54 | qfq | 7,387,081 | 41,859,500 | -3.99% |
| 2025-01-02 | 5.90 | 5.97 | 5.71 | 5.77 | 5.77 | qfq | 6,081,229 | 35,471,208 | -2.70% |
| 2024-12-31 | 6.06 | 6.11 | 5.91 | 5.93 | 5.93 | qfq | 5,118,075 | 30,668,117 | -1.82% |
| 2024-12-30 | 6.17 | 6.17 | 6.03 | 6.04 | 6.04 | qfq | 5,338,341 | 32,365,988 | -1.79% |
| 2024-12-27 | 6.01 | 6.16 | 5.91 | 6.15 | 6.15 | qfq | 7,152,051 | 43,649,698 | 2.67% |
| 2024-12-26 | 6.01 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 6,159,329 | 36,998,822 | -0.50% |
| 2024-12-25 | 6.15 | 6.24 | 5.96 | 6.02 | 6.02 | qfq | 6,579,118 | 39,854,899 | -1.47% |
| 2024-12-24 | 6.12 | 6.19 | 6.05 | 6.11 | 6.11 | qfq | 5,489,086 | 33,514,982 | -0.16% |
| 2024-12-23 | 6.44 | 6.46 | 6.11 | 6.12 | 6.12 | qfq | 10,431,157 | 65,027,120 | -4.38% |
| 2024-12-20 | 6.41 | 6.58 | 6.38 | 6.40 | 6.40 | qfq | 8,932,731 | 57,700,394 | 0.00% |
| 2024-12-19 | 6.36 | 6.48 | 6.26 | 6.40 | 6.40 | qfq | 8,886,637 | 56,545,563 | 0.47% |
| 2024-12-18 | 6.42 | 6.45 | 6.33 | 6.37 | 6.37 | qfq | 7,170,492 | 45,934,707 | -0.62% |
| 2024-12-17 | 6.66 | 6.69 | 6.33 | 6.41 | 6.41 | qfq | 13,078,857 | 84,507,170 | -3.75% |
| 2024-12-16 | 6.63 | 6.87 | 6.61 | 6.66 | 6.66 | qfq | 10,884,285 | 73,115,748 | 0.15% |
| 2024-12-13 | 6.85 | 6.86 | 6.65 | 6.65 | 6.65 | qfq | 14,587,100 | 98,081,080 | -3.62% |
| 2024-12-12 | 6.87 | 6.91 | 6.81 | 6.90 | 6.90 | qfq | 11,217,906 | 76,957,735 | 0.15% |
| 2024-12-11 | 6.85 | 6.90 | 6.80 | 6.89 | 6.89 | qfq | 10,467,932 | 71,836,541 | 0.73% |
| 2024-12-10 | 7.12 | 7.16 | 6.82 | 6.84 | 6.84 | qfq | 16,942,309 | 117,770,237 | -1.01% |
| 2024-12-09 | 7.01 | 7.11 | 6.81 | 6.91 | 6.91 | qfq | 16,193,287 | 112,458,029 | -0.29% |
| 2024-12-06 | 6.74 | 6.95 | 6.72 | 6.93 | 6.93 | qfq | 20,266,098 | 139,037,919 | 2.82% |
| 2024-12-05 | 6.64 | 6.76 | 6.58 | 6.74 | 6.74 | qfq | 11,615,854 | 77,503,686 | 1.35% |
| 2024-12-04 | 6.79 | 6.84 | 6.57 | 6.65 | 6.65 | qfq | 14,986,548 | 100,466,494 | -2.92% |
| 2024-12-03 | 6.93 | 7.05 | 6.78 | 6.85 | 6.85 | qfq | 15,696,695 | 107,402,325 | -1.30% |
| 2024-12-02 | 6.71 | 7.08 | 6.68 | 6.94 | 6.94 | qfq | 23,687,071 | 163,149,186 | 3.43% |
| 2024-11-29 | 6.70 | 6.76 | 6.56 | 6.71 | 6.71 | qfq | 17,229,785 | 114,981,249 | -0.30% |
| 2024-11-28 | 6.60 | 6.77 | 6.57 | 6.73 | 6.73 | qfq | 18,580,135 | 124,484,634 | 2.28% |
| 2024-11-27 | 6.53 | 6.60 | 6.29 | 6.58 | 6.58 | qfq | 17,949,613 | 115,484,656 | 0.00% |
| 2024-11-26 | 6.71 | 6.87 | 6.54 | 6.58 | 6.58 | qfq | 20,964,011 | 140,744,358 | -3.52% |
| 2024-11-25 | 6.68 | 6.90 | 6.61 | 6.82 | 6.82 | qfq | 28,418,171 | 192,095,131 | 4.28% |
| 2024-11-22 | 6.95 | 6.99 | 6.51 | 6.54 | 6.54 | qfq | 29,454,284 | 197,970,155 | -6.03% |
| 2024-11-21 | 7.05 | 7.24 | 6.88 | 6.96 | 6.96 | qfq | 37,110,332 | 260,557,469 | -1.97% |
| 2024-11-20 | 7.06 | 7.25 | 7.02 | 7.10 | 7.10 | qfq | 39,467,062 | 280,590,291 | -0.70% |
| 2024-11-19 | 7.15 | 7.17 | 6.80 | 7.15 | 7.15 | qfq | 60,000,807 | 419,890,021 | -3.12% |
| 2024-11-18 | 6.32 | 7.39 | 6.17 | 7.38 | 7.38 | qfq | 72,857,880 | 503,452,692 | 18.27% |
| 2024-11-15 | 6.45 | 6.48 | 6.24 | 6.24 | 6.24 | qfq | 12,957,969 | 82,692,512 | -1.11% |
| 2024-11-14 | 6.52 | 6.58 | 6.29 | 6.31 | 6.31 | qfq | 11,634,252 | 74,747,298 | -3.81% |
| 2024-11-13 | 6.70 | 6.83 | 6.45 | 6.56 | 6.56 | qfq | 18,375,880 | 121,150,147 | -1.94% |
| 2024-11-12 | 6.66 | 6.93 | 6.60 | 6.69 | 6.69 | qfq | 27,340,535 | 184,837,596 | 1.36% |
| 2024-11-11 | 6.50 | 6.60 | 6.38 | 6.60 | 6.60 | qfq | 17,323,968 | 113,010,578 | 2.64% |
| 2024-11-08 | 6.47 | 6.59 | 6.38 | 6.43 | 6.43 | qfq | 17,190,121 | 111,198,684 | -0.16% |
| 2024-11-07 | 6.15 | 6.45 | 6.12 | 6.44 | 6.44 | qfq | 17,255,952 | 109,318,346 | 3.87% |
| 2024-11-06 | 6.23 | 6.31 | 6.15 | 6.20 | 6.20 | qfq | 14,370,174 | 89,579,266 | 0.32% |
| 2024-11-05 | 5.98 | 6.23 | 5.94 | 6.18 | 6.18 | qfq | 14,462,895 | 88,539,104 | 3.00% |
| 2024-11-04 | 5.92 | 6.00 | 5.85 | 6.00 | 6.00 | qfq | 9,193,863 | 54,674,121 | 2.74% |
| 2024-11-01 | 6.01 | 6.06 | 5.80 | 5.84 | 5.84 | qfq | 12,664,776 | 74,747,320 | -2.99% |
| 2024-10-31 | 5.96 | 6.07 | 5.89 | 6.02 | 6.02 | qfq | 15,032,713 | 90,188,322 | 1.18% |
| 2024-10-30 | 6.25 | 6.25 | 5.84 | 5.95 | 5.95 | qfq | 26,913,550 | 161,104,626 | -5.56% |
| 2024-10-29 | 6.68 | 6.73 | 6.27 | 6.30 | 6.30 | qfq | 19,513,372 | 125,740,114 | -3.82% |
| 2024-10-28 | 6.40 | 6.55 | 6.32 | 6.55 | 6.55 | qfq | 16,526,716 | 106,653,549 | 2.50% |
| 2024-10-25 | 6.26 | 6.42 | 6.19 | 6.39 | 6.39 | qfq | 19,356,728 | 122,227,246 | 2.40% |
| 2024-10-24 | 6.24 | 6.37 | 6.21 | 6.24 | 6.24 | qfq | 15,306,272 | 96,129,813 | -0.16% |
| 2024-10-23 | 6.30 | 6.31 | 6.20 | 6.25 | 6.25 | qfq | 15,921,330 | 99,497,707 | -0.95% |
| 2024-10-22 | 6.17 | 6.32 | 6.15 | 6.31 | 6.31 | qfq | 19,246,000 | 120,479,649 | 2.10% |
| 2024-10-21 | 6.25 | 6.26 | 6.08 | 6.18 | 6.18 | qfq | 22,317,860 | 137,730,283 | -0.80% |
| 2024-10-18 | 6.02 | 6.32 | 5.98 | 6.23 | 6.23 | qfq | 23,053,315 | 141,463,356 | 3.49% |
| 2024-10-17 | 6.08 | 6.20 | 6.00 | 6.02 | 6.02 | qfq | 11,647,896 | 71,156,115 | -0.17% |
| 2024-10-16 | 5.95 | 6.14 | 5.93 | 6.03 | 6.03 | qfq | 10,525,291 | 63,731,640 | -0.33% |
| 2024-10-15 | 6.16 | 6.29 | 6.04 | 6.05 | 6.05 | qfq | 16,703,894 | 102,761,164 | -2.26% |
| 2024-10-14 | 6.12 | 6.23 | 5.96 | 6.19 | 6.19 | qfq | 14,143,655 | 86,440,259 | 1.81% |
| 2024-10-11 | 6.50 | 6.50 | 5.99 | 6.08 | 6.08 | qfq | 17,332,279 | 107,153,669 | -6.46% |
| 2024-10-10 | 6.52 | 6.80 | 6.38 | 6.50 | 6.50 | qfq | 21,137,755 | 139,423,439 | -0.15% |
| 2024-10-09 | 7.39 | 7.40 | 6.46 | 6.51 | 6.51 | qfq | 36,315,069 | 248,572,638 | -14.45% |
| 2024-10-08 | 8.06 | 8.10 | 6.99 | 7.61 | 7.61 | qfq | 47,942,578 | 360,770,936 | 12.24% |
| 2024-09-30 | 6.16 | 6.85 | 6.02 | 6.78 | 6.78 | qfq | 41,238,095 | 265,103,382 | 15.50% |
| 2024-09-27 | 5.64 | 6.02 | 5.63 | 5.87 | 5.87 | qfq | 27,004,158 | 156,497,841 | 5.39% |
| 2024-09-26 | 5.36 | 5.57 | 5.33 | 5.57 | 5.57 | qfq | 17,240,312 | 94,323,825 | 3.15% |
| 2024-09-25 | 5.30 | 5.52 | 5.25 | 5.40 | 5.40 | qfq | 19,571,884 | 105,935,056 | 3.05% |
| 2024-09-24 | 5.10 | 5.25 | 5.05 | 5.24 | 5.24 | qfq | 15,291,862 | 78,825,146 | 3.56% |
| 2024-09-23 | 5.06 | 5.13 | 5.01 | 5.06 | 5.06 | qfq | 8,826,239 | 44,683,319 | 0.40% |
| 2024-09-20 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | qfq | 11,271,737 | 56,771,866 | -1.37% |
| 2024-09-19 | 5.06 | 5.15 | 4.99 | 5.11 | 5.11 | qfq | 11,101,293 | 56,470,611 | 1.59% |
| 2024-09-18 | 5.17 | 5.20 | 4.96 | 5.03 | 5.03 | qfq | 11,995,393 | 60,288,844 | -2.71% |
| 2024-09-13 | 5.26 | 5.33 | 5.17 | 5.17 | 5.17 | qfq | 13,750,759 | 71,706,240 | -2.08% |
| 2024-09-12 | 5.27 | 5.40 | 5.25 | 5.28 | 5.28 | qfq | 12,956,441 | 69,067,137 | 0.19% |
| 2024-09-11 | 5.26 | 5.40 | 5.22 | 5.27 | 5.27 | qfq | 13,199,440 | 69,847,761 | 0.19% |
| 2024-09-10 | 5.48 | 5.61 | 5.22 | 5.26 | 5.26 | qfq | 19,225,425 | 102,523,883 | -2.59% |
| 2024-09-09 | 5.20 | 5.49 | 5.20 | 5.40 | 5.40 | qfq | 23,135,296 | 124,870,515 | 3.05% |
| 2024-09-06 | 5.37 | 5.39 | 5.22 | 5.24 | 5.24 | qfq | 14,968,550 | 79,205,339 | -2.24% |
| 2024-09-05 | 5.33 | 5.41 | 5.28 | 5.36 | 5.36 | qfq | 16,619,450 | 88,736,813 | 1.13% |
| 2024-09-04 | 5.39 | 5.48 | 5.29 | 5.30 | 5.30 | qfq | 20,492,498 | 110,065,765 | -2.57% |
| 2024-09-03 | 5.49 | 5.60 | 5.36 | 5.44 | 5.44 | qfq | 23,497,655 | 127,574,309 | -1.63% |
| 2024-09-02 | 5.75 | 5.92 | 5.52 | 5.53 | 5.53 | qfq | 33,319,737 | 189,132,844 | -3.32% |
| 2024-08-30 | 5.60 | 5.80 | 5.51 | 5.72 | 5.72 | qfq | 33,691,928 | 191,865,737 | 0.35% |
| 2024-08-29 | 5.47 | 5.88 | 5.44 | 5.70 | 5.70 | qfq | 42,838,363 | 239,769,222 | 0.53% |
| 2024-08-28 | 5.81 | 6.01 | 5.60 | 5.67 | 5.67 | qfq | 43,855,278 | 251,944,601 | -6.90% |
| 2024-08-27 | 5.55 | 6.26 | 5.53 | 6.09 | 6.09 | qfq | 63,870,218 | 383,003,421 | 9.73% |
| 2024-08-26 | 5.45 | 5.65 | 5.32 | 5.55 | 5.55 | qfq | 35,809,468 | 195,195,723 | -1.77% |
| 2024-08-23 | 5.75 | 5.93 | 5.58 | 5.65 | 5.65 | qfq | 31,744,524 | 181,246,185 | -2.25% |
| 2024-08-22 | 6.07 | 6.18 | 5.72 | 5.78 | 5.78 | qfq | 37,782,365 | 222,927,306 | -2.36% |
| 2024-08-21 | 6.39 | 6.45 | 5.87 | 5.92 | 5.92 | qfq | 59,379,749 | 359,127,211 | -11.51% |
| 2024-08-20 | 6.37 | 7.25 | 6.37 | 6.69 | 6.69 | qfq | 64,215,514 | 439,934,932 | 0.15% |
| 2024-08-19 | 7.50 | 7.90 | 6.58 | 6.68 | 6.68 | qfq | 96,777,228 | 705,716,864 | -17.53% |
| 2024-08-16 | 6.89 | 8.30 | 6.30 | 8.10 | 8.10 | qfq | 115,315,537 | 814,769,664 | 16.55% |
| 2024-08-15 | 7.54 | 8.33 | 6.92 | 6.95 | 6.95 | qfq | 95,007,171 | 717,553,009 | 0.14% |
| 2024-08-14 | 6.07 | 7.45 | 6.01 | 6.94 | 6.94 | qfq | 89,569,248 | 594,099,864 | 7.60% |
| 2024-08-13 | 5.92 | 6.60 | 5.71 | 6.45 | 6.45 | qfq | 87,437,995 | 539,966,345 | 13.36% |
| 2024-08-12 | 4.89 | 5.69 | 4.87 | 5.69 | 5.69 | qfq | 39,278,164 | 211,363,415 | 20.04% |
| 2024-08-09 | 4.80 | 4.84 | 4.73 | 4.74 | 4.74 | qfq | 5,802,925 | 27,710,470 | -1.46% |
| 2024-08-08 | 4.72 | 4.84 | 4.70 | 4.81 | 4.81 | qfq | 7,384,325 | 35,465,428 | 1.48% |
| 2024-08-07 | 4.78 | 4.78 | 4.67 | 4.74 | 4.74 | qfq | 5,925,875 | 27,977,840 | -1.04% |
| 2024-08-06 | 4.64 | 4.79 | 4.62 | 4.79 | 4.79 | qfq | 7,602,746 | 35,950,807 | 3.90% |
| 2024-08-05 | 4.66 | 4.77 | 4.61 | 4.61 | 4.61 | qfq | 9,050,489 | 42,448,093 | -1.50% |
| 2024-08-02 | 4.58 | 4.77 | 4.58 | 4.68 | 4.68 | qfq | 11,546,142 | 54,315,609 | 1.30% |
| 2024-08-01 | 4.70 | 4.73 | 4.58 | 4.62 | 4.62 | qfq | 9,493,921 | 43,988,153 | -1.70% |
| 2024-07-31 | 4.49 | 4.71 | 4.47 | 4.70 | 4.70 | qfq | 7,145,909 | 33,169,517 | 4.44% |
| 2024-07-30 | 4.43 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 4,527,190 | 20,246,472 | 1.81% |
| 2024-07-29 | 4.48 | 4.48 | 4.36 | 4.42 | 4.42 | qfq | 3,959,425 | 17,481,229 | -0.67% |
| 2024-07-26 | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | qfq | 3,908,925 | 17,474,033 | 0.00% |
| 2024-07-25 | 4.35 | 4.52 | 4.32 | 4.45 | 4.45 | qfq | 5,608,109 | 25,056,615 | 1.60% |
| 2024-07-24 | 4.48 | 4.48 | 4.33 | 4.38 | 4.38 | qfq | 7,118,649 | 31,312,378 | -2.01% |
| 2024-07-23 | 4.56 | 4.59 | 4.47 | 4.47 | 4.47 | qfq | 4,517,200 | 20,452,166 | -2.19% |
| 2024-07-22 | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | qfq | 3,901,982 | 17,844,398 | 0.00% |
| 2024-07-19 | 4.55 | 4.61 | 4.51 | 4.57 | 4.57 | qfq | 4,946,233 | 22,577,163 | -0.22% |
| 2024-07-18 | 4.56 | 4.59 | 4.47 | 4.58 | 4.58 | qfq | 4,936,182 | 22,364,350 | 0.00% |
| 2024-07-17 | 4.53 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 4,608,499 | 21,103,082 | 0.66% |
| 2024-07-16 | 4.59 | 4.64 | 4.53 | 4.55 | 4.55 | qfq | 4,422,052 | 20,169,213 | -0.87% |
| 2024-07-15 | 4.76 | 4.80 | 4.57 | 4.59 | 4.59 | qfq | 6,398,168 | 29,674,777 | -3.57% |
| 2024-07-12 | 4.82 | 4.83 | 4.75 | 4.76 | 4.76 | qfq | 6,338,433 | 30,305,049 | -0.63% |
| 2024-07-11 | 4.54 | 4.84 | 4.54 | 4.79 | 4.79 | qfq | 12,019,063 | 56,768,712 | 6.92% |
| 2024-07-10 | 4.46 | 4.56 | 4.36 | 4.48 | 4.48 | qfq | 7,231,258 | 32,328,392 | -1.75% |
| 2024-07-09 | 4.51 | 4.68 | 4.35 | 4.56 | 4.56 | qfq | 10,120,910 | 45,649,187 | 1.11% |
| 2024-07-08 | 4.71 | 4.73 | 4.50 | 4.51 | 4.51 | qfq | 6,294,358 | 28,744,506 | -4.25% |
| 2024-07-05 | 4.55 | 4.73 | 4.52 | 4.71 | 4.71 | qfq | 5,953,974 | 27,684,155 | 3.06% |
| 2024-07-04 | 4.71 | 4.75 | 4.54 | 4.57 | 4.57 | qfq | 5,884,373 | 27,162,820 | -2.97% |
| 2024-07-03 | 4.74 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 5,041,186 | 23,801,055 | -0.84% |
| 2024-07-02 | 4.74 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 4,920,598 | 23,357,500 | 0.21% |
| 2024-07-01 | 4.58 | 4.79 | 4.57 | 4.74 | 4.74 | qfq | 10,046,347 | 47,215,061 | 3.04% |
| 2024-06-28 | 4.66 | 4.78 | 4.57 | 4.60 | 4.60 | qfq | 8,525,917 | 39,686,035 | -0.22% |
| 2024-06-27 | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | qfq | 6,352,701 | 29,665,137 | -2.74% |
| 2024-06-26 | 4.52 | 4.74 | 4.50 | 4.74 | 4.74 | qfq | 6,741,904 | 31,243,776 | 4.64% |
| 2024-06-25 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | qfq | 7,078,861 | 32,121,205 | 1.12% |
| 2024-06-24 | 4.69 | 4.73 | 4.47 | 4.48 | 4.48 | qfq | 8,217,377 | 37,375,293 | -5.29% |
| 2024-06-21 | 4.72 | 4.82 | 4.68 | 4.73 | 4.73 | qfq | 5,238,287 | 24,906,184 | 0.21% |
| 2024-06-20 | 4.81 | 4.89 | 4.72 | 4.72 | 4.72 | qfq | 7,533,784 | 36,076,957 | -1.87% |
| 2024-06-19 | 4.85 | 4.90 | 4.80 | 4.81 | 4.81 | qfq | 6,261,164 | 30,292,350 | -0.82% |
| 2024-06-18 | 4.90 | 4.92 | 4.82 | 4.85 | 4.85 | qfq | 9,472,382 | 46,041,997 | -1.22% |
| 2024-06-17 | 5.05 | 5.06 | 4.88 | 4.91 | 4.91 | qfq | 8,552,309 | 42,068,646 | -2.39% |
| 2024-06-14 | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | qfq | 11,117,358 | 55,797,803 | -0.98% |
| 2024-06-13 | 5.21 | 5.22 | 5.06 | 5.08 | 5.08 | qfq | 7,983,901 | 40,825,579 | -2.50% |
| 2024-06-12 | 5.19 | 5.24 | 5.15 | 5.21 | 5.21 | qfq | 6,034,206 | 31,370,062 | 0.58% |
| 2024-06-11 | 5.13 | 5.19 | 5.04 | 5.18 | 5.18 | qfq | 7,401,207 | 37,918,700 | 0.97% |
| 2024-06-07 | 5.09 | 5.16 | 5.04 | 5.13 | 5.13 | qfq | 6,958,232 | 35,550,786 | 1.58% |
| 2024-06-06 | 5.32 | 5.37 | 4.98 | 5.05 | 5.05 | qfq | 11,000,534 | 56,170,994 | -5.08% |
| 2024-06-05 | 5.35 | 5.43 | 5.31 | 5.32 | 5.32 | qfq | 5,154,612 | 27,714,690 | -0.93% |
| 2024-06-04 | 5.46 | 5.48 | 5.32 | 5.37 | 5.37 | qfq | 6,390,652 | 34,340,936 | -1.47% |
| 2024-06-03 | 5.66 | 5.67 | 5.41 | 5.45 | 5.45 | qfq | 8,932,423 | 49,241,678 | -4.05% |
| 2024-05-31 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | qfq | 4,256,937 | 24,098,897 | 1.25% |
| 2024-05-30 | 5.66 | 5.68 | 5.57 | 5.61 | 5.61 | qfq | 3,718,522 | 20,881,373 | -0.36% |
| 2024-05-29 | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | qfq | 4,786,496 | 27,083,478 | 0.36% |
| 2024-05-28 | 5.70 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 4,500,228 | 25,399,750 | -1.41% |
| 2024-05-27 | 5.66 | 5.75 | 5.59 | 5.69 | 5.69 | qfq | 6,916,632 | 39,062,196 | -1.39% |
| 2024-05-24 | 5.80 | 5.86 | 5.77 | 5.77 | 5.77 | qfq | 4,948,964 | 28,709,782 | -0.52% |
| 2024-05-23 | 5.95 | 5.97 | 5.80 | 5.80 | 5.80 | qfq | 6,584,881 | 38,571,288 | -3.33% |
| 2024-05-22 | 6.02 | 6.09 | 5.98 | 6.00 | 5.94 | qfq | 5,230,547 | 31,477,698 | -0.17% |
| 2024-05-21 | 6.14 | 6.14 | 5.97 | 6.01 | 5.95 | qfq | 6,776,554 | 40,813,776 | -1.96% |
| 2024-05-20 | 6.13 | 6.23 | 6.10 | 6.13 | 6.06 | qfq | 6,323,626 | 38,946,503 | 0.00% |
| 2024-05-17 | 6.06 | 6.17 | 6.04 | 6.13 | 6.06 | qfq | 6,263,911 | 38,174,583 | 0.99% |
| 2024-05-16 | 6.09 | 6.17 | 6.04 | 6.07 | 6.00 | qfq | 6,894,880 | 42,111,418 | 0.00% |
| 2024-05-15 | 6.21 | 6.25 | 6.05 | 6.07 | 6.00 | qfq | 7,345,281 | 44,960,464 | -2.57% |
| 2024-05-14 | 6.28 | 6.40 | 6.21 | 6.23 | 6.16 | qfq | 7,081,278 | 44,577,458 | -0.64% |
| 2024-05-13 | 6.49 | 6.50 | 6.25 | 6.27 | 6.20 | qfq | 7,796,828 | 49,406,565 | -3.69% |
| 2024-05-10 | 6.68 | 6.73 | 6.50 | 6.51 | 6.44 | qfq | 7,750,004 | 50,980,869 | -2.98% |
| 2024-05-09 | 6.59 | 6.80 | 6.56 | 6.71 | 6.64 | qfq | 10,365,422 | 69,599,735 | 0.15% |
| 2024-05-08 | 6.61 | 6.82 | 6.59 | 6.70 | 6.63 | qfq | 13,169,787 | 88,305,367 | 1.82% |
| 2024-05-07 | 6.49 | 6.60 | 6.44 | 6.58 | 6.51 | qfq | 7,121,103 | 46,558,490 | 1.54% |
| 2024-05-06 | 6.35 | 6.52 | 6.34 | 6.48 | 6.41 | qfq | 10,572,283 | 68,249,000 | 3.51% |
| 2024-04-30 | 6.28 | 6.31 | 6.14 | 6.26 | 6.19 | qfq | 7,548,549 | 47,055,822 | -0.32% |
| 2024-04-29 | 6.02 | 6.33 | 5.98 | 6.28 | 6.21 | qfq | 11,379,983 | 70,434,161 | 1.29% |
| 2024-04-26 | 6.09 | 6.20 | 5.99 | 6.20 | 6.13 | qfq | 9,160,385 | 55,947,255 | 2.31% |
| 2024-04-25 | 5.85 | 6.09 | 5.82 | 6.06 | 5.99 | qfq | 10,959,800 | 65,678,732 | 3.24% |
| 2024-04-24 | 6.03 | 6.07 | 5.78 | 5.87 | 5.81 | qfq | 16,019,695 | 93,793,535 | -3.29% |
| 2024-04-23 | 5.97 | 6.13 | 5.94 | 6.07 | 6.00 | qfq | 9,111,706 | 54,953,275 | 1.68% |
| 2024-04-22 | 6.17 | 6.19 | 5.97 | 5.97 | 5.91 | qfq | 11,316,099 | 68,515,146 | -2.29% |
| 2024-04-19 | 6.21 | 6.26 | 6.08 | 6.11 | 6.04 | qfq | 6,020,549 | 37,017,386 | -2.24% |
| 2024-04-18 | 6.43 | 6.43 | 6.24 | 6.25 | 6.18 | qfq | 7,562,427 | 47,836,502 | -2.80% |
| 2024-04-17 | 6.16 | 6.43 | 6.16 | 6.43 | 6.36 | qfq | 5,955,769 | 37,838,467 | 5.41% |
| 2024-04-16 | 6.39 | 6.50 | 6.09 | 6.10 | 6.03 | qfq | 8,086,469 | 50,232,616 | -4.84% |
| 2024-04-15 | 6.74 | 6.86 | 6.30 | 6.41 | 6.34 | qfq | 11,028,936 | 72,166,624 | -5.32% |
| 2024-04-12 | 6.95 | 6.99 | 6.74 | 6.77 | 6.70 | qfq | 4,515,126 | 30,870,075 | -2.17% |
| 2024-04-11 | 7.01 | 7.09 | 6.91 | 6.92 | 6.85 | qfq | 4,083,175 | 28,544,200 | -1.28% |
| 2024-04-10 | 7.22 | 7.25 | 6.96 | 7.01 | 6.93 | qfq | 4,154,300 | 29,304,655 | -2.23% |
| 2024-04-09 | 6.95 | 7.18 | 6.90 | 7.17 | 7.09 | qfq | 5,311,522 | 37,609,078 | 3.46% |
| 2024-04-08 | 7.29 | 7.29 | 6.91 | 6.93 | 6.86 | qfq | 7,406,643 | 52,253,367 | -4.81% |
| 2024-04-03 | 7.27 | 7.38 | 7.23 | 7.28 | 7.20 | qfq | 4,003,039 | 29,124,128 | -0.68% |
| 2024-04-02 | 7.35 | 7.43 | 7.24 | 7.33 | 7.25 | qfq | 5,211,722 | 38,027,877 | -1.08% |
| 2024-04-01 | 7.06 | 7.41 | 7.06 | 7.41 | 7.33 | qfq | 7,266,921 | 52,695,737 | 4.96% |
| 2024-03-29 | 7.02 | 7.11 | 6.99 | 7.06 | 6.98 | qfq | 4,675,342 | 32,959,272 | 0.86% |
| 2024-03-28 | 6.90 | 7.09 | 6.81 | 7.00 | 6.92 | qfq | 5,217,777 | 36,406,511 | 0.57% |
| 2024-03-27 | 7.03 | 7.18 | 6.95 | 6.96 | 6.89 | qfq | 5,067,363 | 35,884,750 | -1.00% |
| 2024-03-26 | 7.12 | 7.18 | 6.94 | 7.03 | 6.95 | qfq | 5,923,106 | 41,677,011 | -1.54% |
| 2024-03-25 | 7.33 | 7.47 | 7.12 | 7.14 | 7.06 | qfq | 6,955,950 | 50,695,007 | -4.42% |
| 2024-03-22 | 7.60 | 7.81 | 7.35 | 7.47 | 7.39 | qfq | 10,408,879 | 78,496,807 | -0.80% |
| 2024-03-21 | 7.56 | 7.62 | 7.47 | 7.53 | 7.45 | qfq | 5,175,957 | 39,077,417 | -0.26% |
| 2024-03-20 | 7.47 | 7.60 | 7.39 | 7.55 | 7.47 | qfq | 6,164,993 | 46,270,201 | 1.48% |
| 2024-03-19 | 7.48 | 7.55 | 7.43 | 7.44 | 7.36 | qfq | 4,874,992 | 36,382,092 | -0.93% |
| 2024-03-18 | 7.38 | 7.51 | 7.34 | 7.51 | 7.43 | qfq | 6,087,585 | 45,217,617 | 1.76% |
| 2024-03-15 | 7.37 | 7.42 | 7.31 | 7.38 | 7.30 | qfq | 5,172,717 | 38,092,877 | 0.27% |
| 2024-03-14 | 7.43 | 7.55 | 7.29 | 7.36 | 7.28 | qfq | 5,864,348 | 43,498,207 | -0.41% |
| 2024-03-13 | 7.44 | 7.44 | 7.30 | 7.39 | 7.31 | qfq | 4,124,386 | 30,391,347 | 0.14% |
| 2024-03-12 | 7.28 | 7.42 | 7.23 | 7.38 | 7.30 | qfq | 6,177,325 | 45,466,109 | 2.07% |
| 2024-03-11 | 7.07 | 7.23 | 7.05 | 7.23 | 7.15 | qfq | 4,649,384 | 33,251,075 | 1.83% |
| 2024-03-08 | 7.08 | 7.13 | 7.02 | 7.10 | 7.02 | qfq | 3,340,162 | 23,659,358 | 0.71% |
| 2024-03-07 | 7.23 | 7.27 | 7.05 | 7.05 | 6.97 | qfq | 4,508,865 | 32,242,633 | -2.22% |
| 2024-03-06 | 7.20 | 7.32 | 7.14 | 7.21 | 7.13 | qfq | 4,242,834 | 30,642,041 | -0.55% |
| 2024-03-05 | 7.35 | 7.35 | 7.19 | 7.25 | 7.17 | qfq | 4,943,037 | 35,832,072 | -1.63% |
| 2024-03-04 | 7.33 | 7.44 | 7.25 | 7.37 | 7.29 | qfq | 5,425,452 | 39,742,162 | 0.41% |
| 2024-03-01 | 7.34 | 7.40 | 7.24 | 7.34 | 7.26 | qfq | 5,812,297 | 42,561,554 | -0.54% |
| 2024-02-29 | 7.29 | 7.40 | 7.15 | 7.38 | 7.30 | qfq | 6,373,960 | 46,464,497 | 2.64% |
| 2024-02-28 | 7.65 | 7.83 | 7.19 | 7.19 | 7.11 | qfq | 10,733,835 | 80,611,534 | -4.13% |
| 2024-02-27 | 7.37 | 7.50 | 7.34 | 7.50 | 7.42 | qfq | 5,473,313 | 40,682,801 | 1.49% |
| 2024-02-26 | 7.40 | 7.54 | 7.32 | 7.39 | 7.31 | qfq | 6,323,858 | 46,909,987 | 0.14% |
| 2024-02-23 | 7.30 | 7.39 | 7.21 | 7.38 | 7.30 | qfq | 5,937,665 | 43,298,960 | 1.37% |
| 2024-02-22 | 7.23 | 7.29 | 7.15 | 7.28 | 7.20 | qfq | 5,648,335 | 40,830,817 | 0.55% |
| 2024-02-21 | 7.07 | 7.43 | 6.99 | 7.24 | 7.16 | qfq | 8,329,006 | 60,188,374 | 1.54% |
| 2024-02-20 | 7.08 | 7.13 | 6.92 | 7.13 | 7.05 | qfq | 5,995,547 | 42,300,316 | 0.71% |
| 2024-02-19 | 7.34 | 7.47 | 6.97 | 7.08 | 7.00 | qfq | 12,980,776 | 92,369,796 | -3.54% |
| 2024-02-08 | 6.78 | 7.53 | 6.78 | 7.34 | 7.26 | qfq | 13,023,066 | 94,727,580 | 7.78% |
| 2024-02-07 | 6.60 | 6.90 | 6.55 | 6.81 | 6.74 | qfq | 13,558,922 | 91,340,880 | 2.71% |
| 2024-02-06 | 5.71 | 6.69 | 5.70 | 6.63 | 6.56 | qfq | 13,362,312 | 83,711,168 | 12.18% |
| 2024-02-05 | 6.45 | 6.45 | 5.65 | 5.91 | 5.85 | qfq | 9,865,261 | 58,853,798 | -8.23% |
| 2024-02-02 | 6.88 | 6.94 | 6.20 | 6.44 | 6.37 | qfq | 8,523,555 | 56,068,897 | -6.26% |
| 2024-02-01 | 6.85 | 7.03 | 6.75 | 6.87 | 6.80 | qfq | 6,150,094 | 42,356,571 | 0.15% |
| 2024-01-31 | 7.13 | 7.20 | 6.85 | 6.86 | 6.79 | qfq | 6,279,629 | 43,904,246 | -4.85% |
| 2024-01-30 | 7.31 | 7.45 | 7.20 | 7.21 | 7.13 | qfq | 4,454,500 | 32,648,430 | -3.48% |
| 2024-01-29 | 7.73 | 7.75 | 7.43 | 7.47 | 7.39 | qfq | 5,598,254 | 42,351,683 | -2.73% |
| 2024-01-26 | 7.76 | 7.88 | 7.65 | 7.68 | 7.60 | qfq | 4,570,825 | 35,498,846 | -1.41% |
| 2024-01-25 | 7.52 | 7.80 | 7.48 | 7.79 | 7.71 | qfq | 4,863,843 | 37,257,317 | 4.14% |
| 2024-01-24 | 7.48 | 7.56 | 7.19 | 7.48 | 7.40 | qfq | 4,993,457 | 36,826,037 | 0.40% |
| 2024-01-23 | 7.42 | 7.50 | 7.29 | 7.45 | 7.37 | qfq | 5,427,489 | 40,187,010 | -0.67% |
| 2024-01-22 | 8.01 | 8.01 | 7.43 | 7.50 | 7.42 | qfq | 6,857,344 | 52,748,443 | -5.54% |
| 2024-01-19 | 8.06 | 8.09 | 7.92 | 7.94 | 7.85 | qfq | 3,781,259 | 30,224,686 | -1.12% |
| 2024-01-18 | 8.23 | 8.24 | 7.80 | 8.03 | 7.94 | qfq | 8,564,451 | 68,217,846 | -2.43% |
| 2024-01-17 | 8.46 | 8.50 | 8.23 | 8.23 | 8.14 | qfq | 3,669,966 | 30,680,411 | -2.60% |
| 2024-01-16 | 8.55 | 8.57 | 8.36 | 8.45 | 8.36 | qfq | 3,917,700 | 33,130,431 | -0.59% |
| 2024-01-15 | 8.55 | 8.63 | 8.48 | 8.50 | 8.41 | qfq | 3,398,195 | 28,996,261 | -0.82% |
| 2024-01-12 | 8.78 | 8.79 | 8.57 | 8.57 | 8.48 | qfq | 3,644,623 | 31,645,161 | -1.72% |
| 2024-01-11 | 8.65 | 8.77 | 8.65 | 8.72 | 8.63 | qfq | 2,772,193 | 24,141,194 | 0.81% |
| 2024-01-10 | 8.74 | 8.81 | 8.60 | 8.65 | 8.56 | qfq | 3,037,643 | 26,441,222 | -0.80% |
| 2024-01-09 | 8.86 | 8.93 | 8.68 | 8.72 | 8.63 | qfq | 4,833,672 | 42,353,785 | -1.58% |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | 8.76 | qfq | 4,059,831 | 36,407,105 | -1.88% |
| 2024-01-05 | 9.28 | 9.29 | 9.01 | 9.03 | 8.93 | qfq | 3,803,308 | 34,735,375 | -2.38% |
| 2024-01-04 | 9.30 | 9.30 | 9.18 | 9.25 | 9.15 | qfq | 2,445,975 | 22,555,168 | -0.54% |
| 2024-01-03 | 9.27 | 9.40 | 9.22 | 9.30 | 9.20 | qfq | 3,054,777 | 28,421,846 | 0.22% |
| 2024-01-02 | 9.32 | 9.35 | 9.18 | 9.28 | 9.18 | qfq | 3,718,185 | 34,442,759 | -0.64% |
| 2023-12-29 | 9.23 | 9.35 | 9.23 | 9.34 | 9.24 | qfq | 3,121,585 | 29,036,317 | 0.97% |
| 2023-12-28 | 9.18 | 9.29 | 9.12 | 9.25 | 9.15 | qfq | 3,393,009 | 31,347,344 | 0.54% |
| 2023-12-27 | 9.16 | 9.22 | 9.12 | 9.20 | 9.10 | qfq | 2,300,230 | 21,100,445 | 0.44% |
| 2023-12-26 | 9.28 | 9.30 | 9.12 | 9.16 | 9.06 | qfq | 2,746,661 | 25,210,036 | -1.08% |
| 2023-12-25 | 9.30 | 9.35 | 9.20 | 9.26 | 9.16 | qfq | 2,410,375 | 22,339,202 | -0.43% |
| 2023-12-22 | 9.47 | 9.47 | 9.25 | 9.30 | 9.20 | qfq | 3,326,486 | 30,985,958 | -1.59% |
| 2023-12-21 | 9.41 | 9.50 | 9.27 | 9.45 | 9.35 | qfq | 3,412,768 | 32,039,187 | 0.11% |
| 2023-12-20 | 9.50 | 9.59 | 9.43 | 9.44 | 9.34 | qfq | 3,841,149 | 36,579,406 | -0.32% |
| 2023-12-19 | 9.42 | 9.56 | 9.40 | 9.47 | 9.37 | qfq | 2,818,342 | 26,678,402 | -0.11% |
| 2023-12-18 | 9.46 | 9.60 | 9.35 | 9.48 | 9.38 | qfq | 3,997,049 | 38,028,972 | 0.32% |
| 2023-12-15 | 9.58 | 9.68 | 9.42 | 9.45 | 9.35 | qfq | 3,300,863 | 31,472,673 | -1.36% |
| 2023-12-14 | 9.65 | 9.77 | 9.58 | 9.58 | 9.48 | qfq | 2,667,460 | 25,766,160 | -0.73% |
| 2023-12-13 | 9.58 | 9.83 | 9.56 | 9.65 | 9.55 | qfq | 4,791,289 | 46,601,683 | 0.52% |
| 2023-12-12 | 9.84 | 9.87 | 9.42 | 9.60 | 9.50 | qfq | 6,638,969 | 63,639,369 | -2.14% |
| 2023-12-11 | 9.73 | 9.83 | 9.50 | 9.81 | 9.70 | qfq | 5,814,086 | 56,156,566 | 0.51% |
| 2023-12-08 | 9.80 | 9.96 | 9.65 | 9.76 | 9.65 | qfq | 6,786,056 | 66,288,853 | -0.51% |
| 2023-12-07 | 9.82 | 9.92 | 9.80 | 9.81 | 9.70 | qfq | 4,604,649 | 45,352,496 | -0.51% |
| 2023-12-06 | 9.78 | 9.93 | 9.74 | 9.86 | 9.75 | qfq | 3,817,981 | 37,556,778 | 0.92% |
| 2023-12-05 | 9.90 | 9.95 | 9.77 | 9.77 | 9.66 | qfq | 3,952,623 | 38,893,399 | -1.31% |
| 2023-12-04 | 9.99 | 10.02 | 9.82 | 9.90 | 9.79 | qfq | 4,224,202 | 41,966,063 | -0.90% |
| 2023-12-01 | 9.98 | 10.08 | 9.91 | 9.99 | 9.88 | qfq | 4,966,237 | 49,707,095 | 0.10% |
| 2023-11-30 | 9.90 | 10.03 | 9.85 | 9.98 | 9.87 | qfq | 4,435,913 | 44,184,538 | 0.81% |
| 2023-11-29 | 9.98 | 10.05 | 9.88 | 9.90 | 9.79 | qfq | 3,936,333 | 39,124,795 | -1.20% |
| 2023-11-28 | 9.87 | 10.05 | 9.74 | 10.02 | 9.91 | qfq | 5,623,571 | 55,965,495 | 1.62% |
| 2023-11-27 | 10.01 | 10.01 | 9.83 | 9.86 | 9.75 | qfq | 4,333,626 | 42,861,401 | -1.00% |
| 2023-11-24 | 9.95 | 10.02 | 9.88 | 9.96 | 9.85 | qfq | 5,862,650 | 58,287,997 | 0.61% |
| 2023-11-23 | 9.84 | 9.99 | 9.81 | 9.90 | 9.79 | qfq | 3,954,000 | 39,109,918 | 0.71% |
| 2023-11-22 | 9.81 | 9.94 | 9.78 | 9.83 | 9.72 | qfq | 5,256,502 | 52,001,679 | 0.31% |
| 2023-11-21 | 9.81 | 9.92 | 9.72 | 9.80 | 9.69 | qfq | 5,059,170 | 49,666,444 | 0.20% |
| 2023-11-20 | 9.63 | 9.81 | 9.62 | 9.78 | 9.67 | qfq | 5,161,004 | 50,203,131 | 1.56% |
| 2023-11-17 | 9.54 | 9.66 | 9.47 | 9.63 | 9.53 | qfq | 3,115,520 | 29,806,805 | 0.94% |
| 2023-11-16 | 9.71 | 9.71 | 9.53 | 9.54 | 9.44 | qfq | 2,912,700 | 27,897,167 | -0.83% |
| 2023-11-15 | 9.65 | 9.71 | 9.58 | 9.62 | 9.52 | qfq | 2,994,080 | 28,843,654 | 0.73% |
| 2023-11-14 | 9.54 | 9.60 | 9.51 | 9.55 | 9.45 | qfq | 3,115,561 | 29,758,925 | 0.10% |
| 2023-11-13 | 9.66 | 9.76 | 9.46 | 9.54 | 9.44 | qfq | 4,170,773 | 39,735,026 | -1.24% |
| 2023-11-10 | 9.60 | 9.73 | 9.52 | 9.66 | 9.56 | qfq | 4,213,342 | 40,666,253 | 0.21% |
| 2023-11-09 | 9.72 | 9.86 | 9.60 | 9.64 | 9.54 | qfq | 5,313,673 | 51,573,537 | -0.62% |
| 2023-11-08 | 9.58 | 9.74 | 9.50 | 9.70 | 9.60 | qfq | 5,034,351 | 48,720,437 | 1.25% |
| 2023-11-07 | 9.60 | 9.62 | 9.50 | 9.58 | 9.48 | qfq | 3,728,055 | 35,711,278 | 0.10% |
| 2023-11-06 | 9.28 | 9.61 | 9.25 | 9.57 | 9.47 | qfq | 6,198,663 | 59,022,055 | 3.68% |
| 2023-11-03 | 9.19 | 9.32 | 9.16 | 9.23 | 9.13 | qfq | 3,278,620 | 30,326,861 | 0.65% |
| 2023-11-02 | 9.23 | 9.28 | 9.13 | 9.17 | 9.07 | qfq | 3,893,022 | 35,785,707 | -0.43% |
| 2023-11-01 | 9.20 | 9.26 | 9.10 | 9.21 | 9.11 | qfq | 5,119,967 | 47,008,226 | 0.22% |
| 2023-10-31 | 9.06 | 9.23 | 9.00 | 9.19 | 9.09 | qfq | 4,246,176 | 38,876,683 | 1.32% |
| 2023-10-30 | 8.93 | 9.22 | 8.92 | 9.07 | 8.97 | qfq | 5,055,241 | 45,910,760 | 0.89% |
| 2023-10-27 | 8.64 | 9.07 | 8.49 | 8.99 | 8.89 | qfq | 6,115,296 | 54,102,275 | 3.69% |
| 2023-10-26 | 8.61 | 8.72 | 8.48 | 8.67 | 8.58 | qfq | 5,706,943 | 49,055,625 | -1.14% |
| 2023-10-25 | 8.90 | 8.96 | 8.77 | 8.77 | 8.68 | qfq | 4,228,740 | 37,444,715 | -1.35% |
| 2023-10-24 | 8.81 | 8.94 | 8.78 | 8.89 | 8.79 | qfq | 3,433,190 | 30,425,215 | 0.45% |
| 2023-10-23 | 9.10 | 9.10 | 8.78 | 8.85 | 8.75 | qfq | 4,418,277 | 39,219,493 | -2.75% |
| 2023-10-20 | 9.20 | 9.24 | 9.08 | 9.10 | 9.00 | qfq | 3,126,991 | 28,587,999 | -1.09% |
| 2023-10-19 | 9.35 | 9.40 | 9.19 | 9.20 | 9.10 | qfq | 3,001,325 | 27,786,709 | -2.02% |
| 2023-10-18 | 9.65 | 9.65 | 9.39 | 9.39 | 9.29 | qfq | 3,013,035 | 28,510,997 | -2.49% |
| 2023-10-17 | 9.70 | 9.73 | 9.54 | 9.63 | 9.53 | qfq | 3,112,075 | 29,901,795 | -0.52% |
| 2023-10-16 | 9.88 | 10.04 | 9.64 | 9.68 | 9.58 | qfq | 4,445,681 | 43,430,080 | -1.83% |
| 2023-10-13 | 9.70 | 9.90 | 9.69 | 9.86 | 9.75 | qfq | 4,507,720 | 44,355,212 | 1.02% |
| 2023-10-12 | 9.69 | 9.91 | 9.69 | 9.76 | 9.65 | qfq | 3,989,286 | 39,032,064 | 1.14% |
| 2023-10-11 | 9.55 | 9.88 | 9.54 | 9.65 | 9.55 | qfq | 5,029,251 | 48,978,590 | 1.37% |
| 2023-10-10 | 9.68 | 9.70 | 9.50 | 9.52 | 9.42 | qfq | 3,792,029 | 36,241,667 | -1.65% |
| 2023-10-09 | 9.73 | 9.77 | 9.59 | 9.68 | 9.58 | qfq | 3,133,230 | 30,249,464 | -0.41% |
| 2023-09-28 | 9.83 | 9.85 | 9.72 | 9.72 | 9.62 | qfq | 3,647,457 | 35,636,012 | -1.22% |
| 2023-09-27 | 9.70 | 9.87 | 9.68 | 9.84 | 9.73 | qfq | 4,470,137 | 43,858,620 | 1.55% |
| 2023-09-26 | 9.90 | 9.93 | 9.68 | 9.69 | 9.59 | qfq | 4,126,971 | 40,326,071 | -2.42% |
| 2023-09-25 | 9.70 | 9.96 | 9.64 | 9.93 | 9.82 | qfq | 6,049,946 | 59,641,200 | 2.27% |
| 2023-09-22 | 9.61 | 9.75 | 9.50 | 9.71 | 9.61 | qfq | 4,969,896 | 47,734,204 | 0.52% |
| 2023-09-21 | 9.90 | 9.93 | 9.63 | 9.66 | 9.56 | qfq | 4,552,187 | 44,379,513 | -2.42% |
| 2023-09-20 | 9.89 | 10.04 | 9.89 | 9.90 | 9.79 | qfq | 6,305,351 | 62,698,553 | -0.30% |
| 2023-09-19 | 9.68 | 9.95 | 9.67 | 9.93 | 9.82 | qfq | 8,589,404 | 84,799,291 | 2.16% |
| 2023-09-18 | 9.53 | 9.74 | 9.53 | 9.72 | 9.62 | qfq | 6,296,229 | 60,884,974 | 1.78% |
| 2023-09-15 | 9.38 | 9.60 | 9.33 | 9.55 | 9.45 | qfq | 5,273,923 | 50,115,521 | 2.03% |
| 2023-09-14 | 9.43 | 9.45 | 9.31 | 9.36 | 9.26 | qfq | 2,943,333 | 27,600,407 | 0.11% |
| 2023-09-13 | 9.41 | 9.44 | 9.28 | 9.35 | 9.25 | qfq | 3,287,171 | 30,747,643 | -0.74% |
| 2023-09-12 | 9.36 | 9.47 | 9.33 | 9.42 | 9.32 | qfq | 3,194,064 | 30,016,403 | 0.75% |
| 2023-09-11 | 9.09 | 9.42 | 9.04 | 9.35 | 9.25 | qfq | 5,632,558 | 52,435,765 | 2.97% |
| 2023-09-08 | 9.08 | 9.15 | 9.07 | 9.08 | 8.98 | qfq | 2,366,502 | 21,539,330 | 0.00% |
| 2023-09-07 | 9.27 | 9.27 | 9.06 | 9.08 | 8.98 | qfq | 3,913,783 | 35,790,051 | -2.05% |
| 2023-09-06 | 9.25 | 9.36 | 9.19 | 9.27 | 9.17 | qfq | 2,824,773 | 26,173,220 | -0.22% |
| 2023-09-05 | 9.36 | 9.38 | 9.26 | 9.29 | 9.19 | qfq | 2,755,111 | 25,629,163 | -0.54% |
| 2023-09-04 | 9.31 | 9.41 | 9.29 | 9.34 | 9.24 | qfq | 2,851,845 | 26,619,631 | 0.21% |
| 2023-09-01 | 9.37 | 9.45 | 9.29 | 9.32 | 9.22 | qfq | 2,708,403 | 25,247,724 | -1.17% |
| 2023-08-31 | 9.41 | 9.44 | 9.21 | 9.43 | 9.33 | qfq | 6,639,946 | 61,789,673 | -2.08% |
| 2023-08-30 | 9.59 | 9.75 | 9.56 | 9.63 | 9.53 | qfq | 3,840,298 | 37,053,364 | 0.42% |
| 2023-08-29 | 9.22 | 9.62 | 9.22 | 9.59 | 9.49 | qfq | 4,442,448 | 42,228,816 | 3.12% |
| 2023-08-28 | 9.80 | 9.86 | 9.24 | 9.30 | 9.20 | qfq | 5,639,742 | 53,658,060 | -0.32% |
| 2023-08-25 | 9.39 | 9.49 | 9.30 | 9.33 | 9.23 | qfq | 2,808,041 | 26,404,358 | -0.74% |
| 2023-08-24 | 9.40 | 9.49 | 9.28 | 9.40 | 9.30 | qfq | 2,270,434 | 21,321,107 | 0.00% |
| 2023-08-23 | 9.44 | 9.54 | 9.36 | 9.40 | 9.30 | qfq | 2,355,854 | 22,226,433 | -1.05% |
| 2023-08-22 | 9.57 | 9.61 | 9.33 | 9.50 | 9.40 | qfq | 3,208,074 | 30,285,161 | -0.94% |
| 2023-08-21 | 9.46 | 9.73 | 9.45 | 9.59 | 9.49 | qfq | 3,836,058 | 36,912,346 | 1.37% |
| 2023-08-18 | 9.78 | 9.79 | 9.46 | 9.46 | 9.36 | qfq | 4,472,069 | 43,000,280 | -3.47% |
| 2023-08-17 | 9.83 | 9.89 | 9.65 | 9.80 | 9.69 | qfq | 5,039,066 | 49,080,371 | -1.01% |
| 2023-08-16 | 9.76 | 10.13 | 9.72 | 9.90 | 9.79 | qfq | 7,234,107 | 72,142,860 | 1.43% |
| 2023-08-15 | 9.81 | 9.86 | 9.70 | 9.76 | 9.65 | qfq | 2,705,051 | 26,420,869 | -0.81% |
| 2023-08-14 | 9.81 | 9.86 | 9.65 | 9.84 | 9.73 | qfq | 3,820,984 | 37,255,942 | 0.20% |
| 2023-08-11 | 9.79 | 10.10 | 9.78 | 9.82 | 9.71 | qfq | 6,173,407 | 61,494,038 | 0.20% |
| 2023-08-10 | 9.81 | 9.87 | 9.72 | 9.80 | 9.69 | qfq | 2,443,750 | 23,954,036 | -0.41% |
| 2023-08-09 | 9.67 | 9.92 | 9.63 | 9.84 | 9.73 | qfq | 4,851,578 | 47,630,006 | 1.44% |
| 2023-08-08 | 9.63 | 9.76 | 9.56 | 9.70 | 9.60 | qfq | 4,453,049 | 43,098,662 | 0.21% |
| 2023-08-07 | 9.85 | 9.85 | 9.60 | 9.68 | 9.58 | qfq | 6,115,193 | 59,165,700 | -1.93% |
| 2023-08-04 | 10.12 | 10.18 | 9.83 | 9.87 | 9.76 | qfq | 8,101,749 | 80,367,225 | -2.08% |
| 2023-08-03 | 10.03 | 10.17 | 10.02 | 10.08 | 9.97 | qfq | 3,054,403 | 30,784,567 | 0.20% |
| 2023-08-02 | 10.12 | 10.20 | 10.01 | 10.06 | 9.95 | qfq | 5,127,385 | 51,752,077 | -0.98% |
| 2023-08-01 | 10.30 | 10.36 | 10.10 | 10.16 | 10.05 | qfq | 8,481,024 | 86,586,203 | -1.93% |
| 2023-07-31 | 10.41 | 10.71 | 10.33 | 10.36 | 10.25 | qfq | 10,161,225 | 106,774,757 | -0.58% |
| 2023-07-28 | 10.40 | 10.51 | 10.27 | 10.42 | 10.31 | qfq | 5,748,780 | 59,716,053 | -0.57% |
| 2023-07-27 | 10.33 | 10.63 | 10.31 | 10.48 | 10.37 | qfq | 7,381,833 | 77,271,054 | 1.35% |
| 2023-07-26 | 10.25 | 10.45 | 10.21 | 10.34 | 10.23 | qfq | 5,150,305 | 53,227,837 | 0.68% |
| 2023-07-25 | 10.35 | 10.42 | 10.20 | 10.27 | 10.16 | qfq | 6,067,264 | 62,341,610 | 0.20% |
| 2023-07-24 | 10.33 | 10.40 | 10.18 | 10.25 | 10.14 | qfq | 8,217,583 | 84,395,977 | -1.16% |
| 2023-07-21 | 10.36 | 10.53 | 10.30 | 10.37 | 10.26 | qfq | 5,276,328 | 54,914,486 | 0.19% |
| 2023-07-20 | 10.45 | 10.55 | 10.35 | 10.35 | 10.24 | qfq | 4,779,123 | 49,759,409 | -0.96% |
| 2023-07-19 | 10.49 | 10.66 | 10.42 | 10.45 | 10.34 | qfq | 5,115,838 | 53,675,043 | -0.29% |
| 2023-07-18 | 10.73 | 10.79 | 10.38 | 10.48 | 10.37 | qfq | 11,171,326 | 116,934,174 | -1.96% |