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
维科技术600152.SH
最近收盘价7.182026-07-17
最近交易日2026-07-17
成交量（股）21,131,700
成交额（元）155,992,585
日线记录728
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 728 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 | 7.76 | 7.76 | 7.10 | 7.18 | 7.18 | qfq | 21,131,700 | 155,992,585 | -6.51% |
| 2026-07-16 | 7.87 | 7.95 | 7.64 | 7.68 | 7.68 | qfq | 16,308,900 | 126,608,057 | -2.91% |
| 2026-07-15 | 7.99 | 8.27 | 7.86 | 7.91 | 7.91 | qfq | 18,513,600 | 148,815,948 | -2.10% |
| 2026-07-14 | 7.89 | 8.08 | 7.62 | 8.08 | 8.08 | qfq | 19,799,100 | 155,810,415 | 2.80% |
| 2026-07-13 | 8.21 | 8.46 | 7.82 | 7.86 | 7.86 | qfq | 21,115,300 | 169,707,672 | -7.09% |
| 2026-07-10 | 8.51 | 8.67 | 8.41 | 8.46 | 8.46 | qfq | 20,036,192 | 171,140,719 | -0.47% |
| 2026-07-09 | 8.47 | 8.60 | 8.10 | 8.50 | 8.50 | qfq | 23,974,900 | 200,742,439 | 1.07% |
| 2026-07-08 | 8.90 | 8.90 | 8.39 | 8.41 | 8.41 | qfq | 25,237,401 | 215,248,778 | -4.97% |
| 2026-07-07 | 9.07 | 9.33 | 8.76 | 8.85 | 8.85 | qfq | 22,513,540 | 202,474,348 | -2.43% |
| 2026-07-06 | 9.32 | 9.53 | 9.07 | 9.07 | 9.07 | qfq | 28,215,700 | 261,476,832 | -2.89% |
| 2026-07-03 | 9.70 | 9.75 | 9.33 | 9.34 | 9.34 | qfq | 26,261,900 | 248,389,303 | -2.71% |
| 2026-07-02 | 9.56 | 10.36 | 9.50 | 9.60 | 9.60 | qfq | 35,708,500 | 349,437,030 | -0.93% |
| 2026-07-01 | 9.87 | 10.03 | 9.62 | 9.69 | 9.69 | qfq | 35,706,900 | 348,781,929 | -3.00% |
| 2026-06-30 | 9.89 | 10.18 | 9.63 | 9.99 | 9.99 | qfq | 40,094,159 | 395,885,023 | 3.10% |
| 2026-06-29 | 10.39 | 10.40 | 9.60 | 9.69 | 9.69 | qfq | 63,056,155 | 618,496,054 | -8.84% |
| 2026-06-26 | 11.81 | 11.82 | 10.63 | 10.63 | 10.63 | qfq | 57,089,801 | 625,290,837 | -9.99% |
| 2026-06-25 | 10.74 | 11.81 | 10.47 | 11.81 | 11.81 | qfq | 43,898,008 | 500,927,801 | 9.96% |
| 2026-06-24 | 10.79 | 10.95 | 10.41 | 10.74 | 10.74 | qfq | 24,552,761 | 261,369,763 | -0.92% |
| 2026-06-23 | 10.61 | 11.28 | 10.61 | 10.84 | 10.84 | qfq | 30,736,888 | 338,897,673 | 0.28% |
| 2026-06-22 | 10.90 | 10.90 | 10.37 | 10.81 | 10.81 | qfq | 29,060,200 | 308,269,691 | -0.28% |
| 2026-06-18 | 10.99 | 11.06 | 10.76 | 10.84 | 10.84 | qfq | 21,484,600 | 233,848,993 | -2.08% |
| 2026-06-17 | 11.26 | 11.38 | 11.00 | 11.07 | 11.07 | qfq | 24,943,401 | 277,883,578 | -2.21% |
| 2026-06-16 | 11.29 | 11.56 | 10.81 | 11.32 | 11.32 | qfq | 36,479,100 | 410,508,836 | 2.17% |
| 2026-06-15 | 10.53 | 11.15 | 10.53 | 11.08 | 11.08 | qfq | 33,418,910 | 366,860,399 | 5.52% |
| 2026-06-12 | 10.45 | 10.73 | 10.13 | 10.50 | 10.50 | qfq | 30,909,110 | 324,134,469 | 1.65% |
| 2026-06-11 | 10.51 | 10.66 | 10.23 | 10.33 | 10.33 | qfq | 27,756,355 | 288,309,984 | -2.18% |
| 2026-06-10 | 10.73 | 10.86 | 10.35 | 10.56 | 10.56 | qfq | 33,469,100 | 352,711,589 | -3.30% |
| 2026-06-09 | 11.09 | 11.14 | 10.73 | 10.92 | 10.92 | qfq | 27,342,600 | 297,988,647 | -0.18% |
| 2026-06-08 | 11.00 | 11.48 | 10.74 | 10.94 | 10.94 | qfq | 31,749,249 | 351,873,412 | -5.12% |
| 2026-06-05 | 12.10 | 12.22 | 11.43 | 11.53 | 11.53 | qfq | 45,536,323 | 530,593,115 | -3.35% |
| 2026-06-04 | 12.06 | 12.30 | 11.83 | 11.93 | 11.93 | qfq | 31,978,200 | 383,730,005 | -3.56% |
| 2026-06-03 | 11.98 | 12.98 | 11.98 | 12.37 | 12.37 | qfq | 57,843,600 | 725,138,451 | 1.14% |
| 2026-06-02 | 12.62 | 12.79 | 11.90 | 12.23 | 12.23 | qfq | 62,682,085 | 766,755,194 | -2.47% |
| 2026-06-01 | 11.88 | 12.54 | 11.62 | 12.54 | 12.54 | qfq | 44,382,123 | 547,378,218 | 10.00% |
| 2026-05-29 | 11.77 | 11.80 | 11.34 | 11.40 | 11.40 | qfq | 32,164,911 | 371,317,265 | -3.14% |
| 2026-05-28 | 12.20 | 12.31 | 11.56 | 11.77 | 11.77 | qfq | 35,534,700 | 419,829,427 | -2.65% |
| 2026-05-27 | 12.30 | 12.40 | 11.88 | 12.09 | 12.09 | qfq | 30,233,400 | 365,960,440 | -2.50% |
| 2026-05-26 | 12.09 | 12.50 | 11.68 | 12.40 | 12.40 | qfq | 45,907,500 | 555,161,395 | 0.08% |
| 2026-05-25 | 13.10 | 13.30 | 12.18 | 12.39 | 12.39 | qfq | 55,573,911 | 697,849,696 | -5.35% |
| 2026-05-22 | 12.42 | 13.39 | 12.25 | 13.09 | 13.09 | qfq | 55,109,000 | 709,090,952 | 4.80% |
| 2026-05-21 | 12.75 | 13.15 | 12.43 | 12.49 | 12.49 | qfq | 53,836,300 | 690,258,187 | -2.04% |
| 2026-05-20 | 12.40 | 12.99 | 12.01 | 12.75 | 12.75 | qfq | 51,475,810 | 643,376,773 | 1.27% |
| 2026-05-19 | 12.96 | 12.99 | 12.23 | 12.59 | 12.59 | qfq | 58,451,481 | 729,029,225 | -3.82% |
| 2026-05-18 | 13.09 | 13.56 | 12.60 | 13.09 | 13.09 | qfq | 71,846,491 | 936,900,530 | -4.66% |
| 2026-05-15 | 13.41 | 14.63 | 13.41 | 13.73 | 13.73 | qfq | 97,643,329 | 1,381,186,881 | 3.23% |
| 2026-05-14 | 14.40 | 14.45 | 13.27 | 13.30 | 13.30 | qfq | 78,397,301 | 1,088,561,264 | -9.40% |
| 2026-05-13 | 14.40 | 15.33 | 14.01 | 14.68 | 14.68 | qfq | 100,451,500 | 1,477,005,645 | 3.23% |
| 2026-05-12 | 14.71 | 14.73 | 13.68 | 14.22 | 14.22 | qfq | 84,564,744 | 1,202,014,775 | -2.94% |
| 2026-05-11 | 15.34 | 15.60 | 14.55 | 14.65 | 14.65 | qfq | 110,310,600 | 1,640,405,032 | -4.93% |
| 2026-05-08 | 14.98 | 16.62 | 14.93 | 15.41 | 15.41 | qfq | 151,275,390 | 2,384,774,192 | 1.99% |
| 2026-05-07 | 15.00 | 15.55 | 14.25 | 15.11 | 15.11 | qfq | 128,075,582 | 1,931,825,815 | 0.13% |
| 2026-05-06 | 14.85 | 15.46 | 14.06 | 15.09 | 15.09 | qfq | 149,775,681 | 2,235,557,470 | 1.62% |
| 2026-04-30 | 14.14 | 15.42 | 13.85 | 14.85 | 14.85 | qfq | 158,723,240 | 2,360,751,316 | 2.41% |
| 2026-04-29 | 15.20 | 15.35 | 14.12 | 14.50 | 14.50 | qfq | 182,024,010 | 2,640,682,977 | -7.58% |
| 2026-04-28 | 14.55 | 15.69 | 14.55 | 15.69 | 15.69 | qfq | 75,533,581 | 1,150,701,087 | 10.03% |
| 2026-04-27 | 13.43 | 14.26 | 12.81 | 14.26 | 14.26 | qfq | 147,295,755 | 1,984,678,827 | 10.03% |
| 2026-04-24 | 11.79 | 12.96 | 11.75 | 12.96 | 12.96 | qfq | 72,565,945 | 922,800,430 | 10.02% |
| 2026-04-23 | 12.11 | 12.25 | 11.62 | 11.78 | 11.78 | qfq | 89,844,600 | 1,063,783,953 | -6.06% |
| 2026-04-22 | 13.77 | 14.00 | 12.28 | 12.54 | 12.54 | qfq | 142,263,300 | 1,858,700,782 | -3.61% |
| 2026-04-21 | 13.81 | 13.87 | 12.65 | 13.01 | 13.01 | qfq | 107,652,187 | 1,406,205,649 | -6.60% |
| 2026-04-20 | 14.31 | 15.29 | 13.63 | 13.93 | 13.93 | qfq | 136,989,813 | 1,957,006,525 | 0.22% |
| 2026-04-17 | 12.22 | 13.90 | 12.05 | 13.90 | 13.90 | qfq | 116,238,008 | 1,534,751,469 | 9.97% |
| 2026-04-16 | 11.90 | 12.70 | 11.60 | 12.64 | 12.64 | qfq | 161,335,495 | 1,968,472,616 | 4.72% |
| 2026-04-15 | 12.40 | 13.08 | 11.78 | 12.07 | 12.07 | qfq | 188,390,655 | 2,369,152,498 | 1.51% |
| 2026-04-14 | 10.81 | 11.89 | 10.53 | 11.89 | 11.89 | qfq | 95,551,408 | 1,103,389,818 | 9.99% |
| 2026-04-13 | 9.94 | 10.81 | 9.94 | 10.81 | 10.81 | qfq | 71,396,272 | 757,137,200 | 9.97% |
| 2026-04-10 | 9.75 | 10.32 | 9.50 | 9.83 | 9.83 | qfq | 85,637,201 | 845,864,845 | -0.20% |
| 2026-04-09 | 9.78 | 9.92 | 9.05 | 9.85 | 9.85 | qfq | 75,242,001 | 711,369,895 | -1.20% |
| 2026-04-08 | 9.88 | 10.00 | 9.50 | 9.97 | 9.97 | qfq | 57,449,701 | 563,543,186 | 4.07% |
| 2026-04-07 | 10.00 | 10.29 | 9.35 | 9.58 | 9.58 | qfq | 56,854,677 | 557,250,939 | 0.95% |
| 2026-04-03 | 10.11 | 10.34 | 9.49 | 9.49 | 9.49 | qfq | 55,638,300 | 541,609,950 | -5.01% |
| 2026-04-02 | 10.35 | 10.53 | 9.92 | 9.99 | 9.99 | qfq | 54,886,500 | 558,660,394 | -3.94% |
| 2026-04-01 | 10.66 | 11.23 | 10.06 | 10.40 | 10.40 | qfq | 92,531,450 | 976,640,066 | -0.57% |
| 2026-03-31 | 11.50 | 11.81 | 10.41 | 10.46 | 10.46 | qfq | 110,537,646 | 1,216,057,204 | -7.68% |
| 2026-03-30 | 10.69 | 11.46 | 10.69 | 11.33 | 11.33 | qfq | 136,014,243 | 1,524,324,065 | 8.73% |
| 2026-03-27 | 10.13 | 10.66 | 9.85 | 10.42 | 10.42 | qfq | 72,331,600 | 738,876,573 | 2.46% |
| 2026-03-26 | 10.26 | 10.60 | 10.11 | 10.17 | 10.17 | qfq | 78,709,500 | 814,463,573 | -1.45% |
| 2026-03-25 | 9.44 | 10.32 | 9.44 | 10.32 | 10.32 | qfq | 78,986,200 | 798,489,740 | 10.02% |
| 2026-03-24 | 9.19 | 9.44 | 8.80 | 9.38 | 9.38 | qfq | 59,146,103 | 539,117,703 | 3.99% |
| 2026-03-23 | 8.63 | 9.55 | 8.63 | 9.02 | 9.02 | qfq | 75,025,500 | 684,885,970 | -0.66% |
| 2026-03-20 | 9.35 | 10.23 | 9.01 | 9.08 | 9.08 | qfq | 107,093,400 | 1,028,325,529 | -2.37% |
| 2026-03-19 | 9.85 | 10.03 | 9.28 | 9.30 | 9.30 | qfq | 53,714,900 | 511,061,755 | -7.09% |
| 2026-03-18 | 10.27 | 10.38 | 9.74 | 10.01 | 10.01 | qfq | 65,021,154 | 644,603,680 | -2.25% |
| 2026-03-17 | 10.74 | 10.89 | 10.18 | 10.24 | 10.24 | qfq | 90,691,501 | 955,809,035 | -4.74% |
| 2026-03-16 | 9.70 | 10.75 | 9.47 | 10.75 | 10.75 | qfq | 62,876,528 | 646,662,146 | 10.03% |
| 2026-03-13 | 9.24 | 10.10 | 9.14 | 9.77 | 9.77 | qfq | 58,254,110 | 565,595,831 | 5.05% |
| 2026-03-12 | 9.86 | 9.89 | 9.20 | 9.30 | 9.30 | qfq | 42,018,200 | 392,815,531 | -4.91% |
| 2026-03-11 | 9.58 | 10.19 | 9.54 | 9.78 | 9.78 | qfq | 60,437,000 | 598,375,350 | 1.03% |
| 2026-03-10 | 9.27 | 9.84 | 9.06 | 9.68 | 9.68 | qfq | 48,917,300 | 464,089,551 | 5.68% |
| 2026-03-09 | 9.13 | 9.32 | 9.01 | 9.16 | 9.16 | qfq | 39,745,564 | 363,945,437 | -2.45% |
| 2026-03-06 | 9.57 | 9.62 | 9.28 | 9.39 | 9.39 | qfq | 47,126,900 | 444,055,819 | -1.88% |
| 2026-03-05 | 9.63 | 10.24 | 9.51 | 9.57 | 9.57 | qfq | 72,053,446 | 707,619,289 | 1.59% |
| 2026-03-04 | 9.22 | 9.75 | 9.02 | 9.42 | 9.42 | qfq | 57,959,452 | 548,901,287 | 3.18% |
| 2026-03-03 | 9.31 | 9.58 | 8.85 | 9.13 | 9.13 | qfq | 65,614,430 | 603,581,644 | -1.72% |
| 2026-03-02 | 8.76 | 9.48 | 8.51 | 9.29 | 9.29 | qfq | 67,553,100 | 607,473,317 | 3.80% |
| 2026-02-27 | 8.89 | 9.21 | 8.81 | 8.95 | 8.95 | qfq | 42,436,278 | 379,790,441 | -2.72% |
| 2026-02-26 | 8.87 | 9.45 | 8.80 | 9.20 | 9.20 | qfq | 82,522,246 | 760,639,282 | 4.78% |
| 2026-02-25 | 8.39 | 9.10 | 8.35 | 8.78 | 8.78 | qfq | 58,356,100 | 512,876,963 | 4.65% |
| 2026-02-24 | 8.01 | 8.49 | 7.95 | 8.39 | 8.39 | qfq | 35,647,500 | 293,805,121 | 6.20% |
| 2026-02-13 | 7.95 | 8.20 | 7.89 | 7.90 | 7.90 | qfq | 17,672,200 | 142,038,903 | -0.88% |
| 2026-02-12 | 8.05 | 8.16 | 7.88 | 7.97 | 7.97 | qfq | 17,128,600 | 137,224,069 | -0.99% |
| 2026-02-11 | 8.07 | 8.11 | 8.00 | 8.05 | 8.05 | qfq | 12,283,901 | 98,834,636 | 0.00% |
| 2026-02-10 | 8.15 | 8.22 | 8.04 | 8.05 | 8.05 | qfq | 16,390,600 | 133,134,982 | -1.71% |
| 2026-02-09 | 8.15 | 8.33 | 8.07 | 8.19 | 8.19 | qfq | 29,047,100 | 237,622,326 | 1.36% |
| 2026-02-06 | 7.60 | 8.20 | 7.55 | 8.08 | 8.08 | qfq | 44,560,800 | 356,480,394 | 6.04% |
| 2026-02-05 | 7.87 | 7.87 | 7.61 | 7.62 | 7.62 | qfq | 17,460,300 | 134,394,341 | -3.54% |
| 2026-02-04 | 7.76 | 7.90 | 7.69 | 7.90 | 7.90 | qfq | 15,905,300 | 124,533,823 | 1.15% |
| 2026-02-03 | 7.64 | 7.82 | 7.64 | 7.81 | 7.81 | qfq | 16,766,800 | 130,029,261 | 2.49% |
| 2026-02-02 | 7.61 | 7.97 | 7.60 | 7.62 | 7.62 | qfq | 26,649,350 | 207,313,502 | 0.66% |
| 2026-01-30 | 7.55 | 7.63 | 7.38 | 7.57 | 7.57 | qfq | 18,054,410 | 135,464,204 | -0.53% |
| 2026-01-29 | 7.75 | 7.87 | 7.50 | 7.61 | 7.61 | qfq | 19,723,300 | 150,953,798 | -1.68% |
| 2026-01-28 | 7.87 | 8.01 | 7.69 | 7.74 | 7.74 | qfq | 19,472,400 | 151,404,829 | -2.15% |
| 2026-01-27 | 7.93 | 8.15 | 7.66 | 7.91 | 7.91 | qfq | 26,596,900 | 208,997,824 | -1.49% |
| 2026-01-26 | 7.99 | 8.31 | 7.90 | 8.03 | 8.03 | qfq | 45,964,700 | 372,544,592 | 1.13% |
| 2026-01-23 | 7.66 | 7.94 | 7.64 | 7.94 | 7.94 | qfq | 32,019,109 | 251,070,928 | 4.75% |
| 2026-01-22 | 7.70 | 7.74 | 7.54 | 7.58 | 7.58 | qfq | 17,071,200 | 129,962,184 | -2.07% |
| 2026-01-21 | 7.41 | 7.80 | 7.34 | 7.74 | 7.74 | qfq | 28,187,900 | 215,506,855 | 3.75% |
| 2026-01-20 | 7.67 | 7.73 | 7.40 | 7.46 | 7.46 | qfq | 23,513,365 | 176,691,135 | -2.74% |
| 2026-01-19 | 7.53 | 7.77 | 7.53 | 7.67 | 7.67 | qfq | 19,582,065 | 149,552,050 | -0.65% |
| 2026-01-16 | 7.93 | 7.96 | 7.62 | 7.72 | 7.72 | qfq | 24,036,466 | 185,921,357 | -2.15% |
| 2026-01-15 | 7.88 | 8.01 | 7.79 | 7.89 | 7.89 | qfq | 27,570,400 | 217,458,797 | -0.88% |
| 2026-01-14 | 8.07 | 8.18 | 7.75 | 7.96 | 7.96 | qfq | 46,506,950 | 371,654,627 | -1.36% |
| 2026-01-13 | 8.65 | 8.65 | 8.00 | 8.07 | 8.07 | qfq | 67,321,302 | 549,266,300 | -2.89% |
| 2026-01-12 | 7.66 | 8.31 | 7.66 | 8.31 | 8.31 | qfq | 40,359,370 | 325,196,246 | 10.07% |
| 2026-01-09 | 7.47 | 7.56 | 7.35 | 7.55 | 7.55 | qfq | 26,544,205 | 198,087,607 | 1.21% |
| 2026-01-08 | 7.32 | 7.56 | 7.32 | 7.46 | 7.46 | qfq | 23,899,753 | 178,798,811 | 0.67% |
| 2026-01-07 | 7.26 | 7.62 | 7.26 | 7.41 | 7.41 | qfq | 29,800,700 | 221,311,720 | 1.51% |
| 2026-01-06 | 7.37 | 7.54 | 7.28 | 7.30 | 7.30 | qfq | 21,927,820 | 161,925,438 | 0.55% |
| 2026-01-05 | 7.38 | 7.42 | 7.18 | 7.26 | 7.26 | qfq | 22,485,920 | 163,311,857 | -0.55% |
| 2025-12-31 | 7.57 | 7.59 | 7.28 | 7.30 | 7.30 | qfq | 27,544,600 | 202,813,541 | -3.44% |
| 2025-12-30 | 7.54 | 7.74 | 7.42 | 7.56 | 7.56 | qfq | 40,997,501 | 310,103,150 | -2.33% |
| 2025-12-29 | 7.53 | 7.86 | 7.47 | 7.74 | 7.74 | qfq | 64,446,421 | 493,887,187 | 5.74% |
| 2025-12-26 | 7.20 | 7.58 | 7.20 | 7.32 | 7.32 | qfq | 40,546,910 | 297,733,282 | 2.09% |
| 2025-12-25 | 6.92 | 7.18 | 6.86 | 7.17 | 7.17 | qfq | 26,674,501 | 187,829,195 | 2.72% |
| 2025-12-24 | 6.79 | 6.99 | 6.76 | 6.98 | 6.98 | qfq | 24,873,100 | 171,484,456 | 2.05% |
| 2025-12-23 | 6.66 | 6.91 | 6.62 | 6.84 | 6.84 | qfq | 28,995,001 | 196,810,025 | 2.24% |
| 2025-12-22 | 6.78 | 6.79 | 6.68 | 6.69 | 6.69 | qfq | 16,359,700 | 110,041,340 | -1.33% |
| 2025-12-19 | 6.56 | 6.82 | 6.55 | 6.78 | 6.78 | qfq | 21,405,900 | 143,680,487 | 3.04% |
| 2025-12-18 | 6.53 | 6.67 | 6.50 | 6.58 | 6.58 | qfq | 14,269,600 | 94,304,286 | 0.00% |
| 2025-12-17 | 6.49 | 6.59 | 6.41 | 6.58 | 6.58 | qfq | 15,562,440 | 101,229,108 | 1.23% |
| 2025-12-16 | 6.70 | 6.70 | 6.49 | 6.50 | 6.50 | qfq | 16,227,900 | 106,069,844 | -2.40% |
| 2025-12-15 | 6.61 | 6.72 | 6.57 | 6.66 | 6.66 | qfq | 15,775,900 | 105,044,874 | 0.30% |
| 2025-12-12 | 6.75 | 6.79 | 6.63 | 6.64 | 6.64 | qfq | 18,661,600 | 125,305,608 | -1.34% |
| 2025-12-11 | 6.96 | 7.00 | 6.70 | 6.73 | 6.73 | qfq | 23,116,800 | 157,777,541 | -3.17% |
| 2025-12-10 | 7.06 | 7.12 | 6.92 | 6.95 | 6.95 | qfq | 22,342,650 | 155,825,603 | -2.11% |
| 2025-12-09 | 7.25 | 7.27 | 7.09 | 7.10 | 7.10 | qfq | 20,554,801 | 147,272,998 | -2.61% |
| 2025-12-08 | 7.27 | 7.36 | 7.20 | 7.29 | 7.29 | qfq | 22,833,800 | 166,392,735 | 0.83% |
| 2025-12-05 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | qfq | 22,488,500 | 161,172,717 | -0.28% |
| 2025-12-04 | 7.51 | 7.52 | 7.24 | 7.25 | 7.25 | qfq | 27,616,000 | 201,607,973 | -3.97% |
| 2025-12-03 | 7.54 | 7.65 | 7.37 | 7.55 | 7.55 | qfq | 25,447,645 | 191,161,329 | -0.40% |
| 2025-12-02 | 7.61 | 7.72 | 7.50 | 7.58 | 7.58 | qfq | 23,594,919 | 178,615,062 | -0.92% |
| 2025-12-01 | 7.77 | 7.80 | 7.61 | 7.65 | 7.65 | qfq | 33,533,400 | 257,614,103 | -0.13% |
| 2025-11-28 | 7.89 | 7.89 | 7.62 | 7.66 | 7.66 | qfq | 61,152,075 | 470,762,400 | -3.28% |
| 2025-11-27 | 7.21 | 7.92 | 7.17 | 7.92 | 7.92 | qfq | 55,592,011 | 421,326,990 | 10.00% |
| 2025-11-26 | 7.59 | 7.61 | 7.18 | 7.20 | 7.20 | qfq | 41,878,346 | 307,114,269 | -4.38% |
| 2025-11-25 | 7.19 | 7.78 | 7.16 | 7.53 | 7.53 | qfq | 57,716,721 | 434,219,391 | 5.31% |
| 2025-11-24 | 7.19 | 7.33 | 6.96 | 7.15 | 7.15 | qfq | 55,091,565 | 391,589,227 | -2.72% |
| 2025-11-21 | 7.89 | 8.00 | 7.35 | 7.35 | 7.35 | qfq | 76,542,316 | 579,006,511 | -10.04% |
| 2025-11-20 | 8.65 | 8.84 | 8.08 | 8.17 | 8.17 | qfq | 101,852,547 | 859,793,902 | -9.02% |
| 2025-11-19 | 8.43 | 8.98 | 8.17 | 8.98 | 8.98 | qfq | 126,258,932 | 1,099,705,540 | 6.02% |
| 2025-11-18 | 8.04 | 8.97 | 8.04 | 8.47 | 8.47 | qfq | 128,821,183 | 1,119,822,693 | 3.93% |
| 2025-11-17 | 7.85 | 8.31 | 7.78 | 8.15 | 8.15 | qfq | 98,962,413 | 797,554,129 | -0.12% |
| 2025-11-14 | 8.65 | 8.65 | 7.90 | 8.16 | 8.16 | qfq | 146,573,430 | 1,186,627,797 | 3.55% |
| 2025-11-13 | 7.18 | 7.88 | 7.18 | 7.88 | 7.88 | qfq | 26,859,932 | 208,556,670 | 10.06% |
| 2025-11-12 | 7.27 | 7.35 | 7.10 | 7.16 | 7.16 | qfq | 21,577,300 | 154,740,953 | -0.83% |
| 2025-11-11 | 7.18 | 7.30 | 7.14 | 7.22 | 7.22 | qfq | 19,095,310 | 137,641,032 | 0.98% |
| 2025-11-10 | 7.28 | 7.45 | 7.12 | 7.15 | 7.15 | qfq | 30,203,657 | 218,876,422 | -0.42% |
| 2025-11-07 | 7.15 | 7.20 | 7.09 | 7.18 | 7.18 | qfq | 26,258,403 | 187,685,350 | 1.27% |
| 2025-11-06 | 7.01 | 7.14 | 6.97 | 7.09 | 7.09 | qfq | 21,689,002 | 153,284,010 | 1.14% |
| 2025-11-05 | 6.82 | 7.04 | 6.75 | 7.01 | 7.01 | qfq | 22,242,390 | 154,707,758 | 2.34% |
| 2025-11-04 | 6.84 | 6.95 | 6.80 | 6.85 | 6.85 | qfq | 14,241,110 | 97,743,333 | 0.00% |
| 2025-11-03 | 6.84 | 6.89 | 6.74 | 6.85 | 6.85 | qfq | 14,359,770 | 97,719,531 | 0.00% |
| 2025-10-31 | 6.67 | 6.92 | 6.65 | 6.85 | 6.85 | qfq | 23,257,200 | 159,410,652 | 2.85% |
| 2025-10-30 | 6.61 | 6.73 | 6.55 | 6.66 | 6.66 | qfq | 15,372,000 | 102,282,686 | -1.19% |
| 2025-10-29 | 6.72 | 6.77 | 6.64 | 6.74 | 6.74 | qfq | 9,356,000 | 62,761,952 | 0.30% |
| 2025-10-28 | 6.70 | 6.76 | 6.69 | 6.72 | 6.72 | qfq | 9,868,801 | 66,399,744 | -0.30% |
| 2025-10-27 | 6.79 | 6.83 | 6.69 | 6.74 | 6.74 | qfq | 10,294,501 | 69,505,792 | -0.30% |
| 2025-10-24 | 6.70 | 6.80 | 6.66 | 6.76 | 6.76 | qfq | 10,061,800 | 67,864,966 | 0.90% |
| 2025-10-23 | 6.65 | 6.71 | 6.54 | 6.70 | 6.70 | qfq | 10,401,701 | 68,872,018 | 0.75% |
| 2025-10-22 | 6.66 | 6.74 | 6.59 | 6.65 | 6.65 | qfq | 9,660,870 | 64,465,693 | -0.45% |
| 2025-10-21 | 6.64 | 6.69 | 6.54 | 6.68 | 6.68 | qfq | 11,133,401 | 73,938,379 | 0.75% |
| 2025-10-20 | 6.45 | 6.64 | 6.45 | 6.63 | 6.63 | qfq | 17,690,795 | 116,343,691 | 3.59% |
| 2025-10-17 | 6.69 | 6.74 | 6.38 | 6.40 | 6.40 | qfq | 22,632,500 | 147,707,347 | -4.48% |
| 2025-10-16 | 6.73 | 6.88 | 6.62 | 6.70 | 6.70 | qfq | 21,182,010 | 143,034,886 | -1.03% |
| 2025-10-15 | 6.75 | 6.82 | 6.69 | 6.77 | 6.77 | qfq | 13,238,700 | 89,348,605 | 0.59% |
| 2025-10-14 | 6.89 | 6.94 | 6.70 | 6.73 | 6.73 | qfq | 18,001,600 | 123,119,097 | -1.61% |
| 2025-10-13 | 6.58 | 6.89 | 6.46 | 6.84 | 6.84 | qfq | 21,743,400 | 145,206,497 | -0.29% |
| 2025-10-10 | 6.94 | 7.17 | 6.84 | 6.86 | 6.86 | qfq | 25,738,850 | 179,211,111 | -0.58% |
| 2025-10-09 | 7.03 | 7.03 | 6.88 | 6.90 | 6.90 | qfq | 20,255,410 | 140,722,451 | -0.72% |
| 2025-09-30 | 6.85 | 7.02 | 6.85 | 6.95 | 6.95 | qfq | 27,032,710 | 187,669,278 | 0.87% |
| 2025-09-29 | 6.59 | 7.05 | 6.59 | 6.89 | 6.89 | qfq | 42,903,010 | 296,053,581 | 4.71% |
| 2025-09-26 | 6.68 | 6.72 | 6.58 | 6.58 | 6.58 | qfq | 14,398,310 | 95,719,972 | -1.35% |
| 2025-09-25 | 6.73 | 6.86 | 6.67 | 6.67 | 6.67 | qfq | 17,730,700 | 119,980,881 | -1.48% |
| 2025-09-24 | 6.58 | 6.78 | 6.52 | 6.77 | 6.77 | qfq | 19,511,436 | 130,335,652 | 2.27% |
| 2025-09-23 | 6.72 | 6.72 | 6.43 | 6.62 | 6.62 | qfq | 21,279,796 | 139,275,582 | -1.34% |
| 2025-09-22 | 6.76 | 6.83 | 6.65 | 6.71 | 6.71 | qfq | 15,424,001 | 103,539,023 | -0.45% |
| 2025-09-19 | 6.84 | 6.88 | 6.70 | 6.74 | 6.74 | qfq | 24,238,000 | 164,245,345 | -2.18% |
| 2025-09-18 | 7.14 | 7.15 | 6.84 | 6.89 | 6.89 | qfq | 30,661,500 | 214,150,851 | -2.55% |
| 2025-09-17 | 7.01 | 7.15 | 6.95 | 7.07 | 7.07 | qfq | 25,756,432 | 182,053,699 | 0.57% |
| 2025-09-16 | 7.00 | 7.08 | 6.90 | 7.03 | 7.03 | qfq | 26,468,600 | 184,932,221 | 0.57% |
| 2025-09-15 | 7.08 | 7.24 | 6.97 | 6.99 | 6.99 | qfq | 35,882,420 | 254,088,023 | -1.69% |
| 2025-09-12 | 6.93 | 7.44 | 6.81 | 7.11 | 7.11 | qfq | 54,208,523 | 383,734,821 | 2.30% |
| 2025-09-11 | 6.84 | 7.01 | 6.76 | 6.95 | 6.95 | qfq | 35,189,458 | 241,595,414 | 0.43% |
| 2025-09-10 | 7.06 | 7.15 | 6.91 | 6.92 | 6.92 | qfq | 52,636,655 | 368,383,662 | -5.72% |
| 2025-09-09 | 7.54 | 7.78 | 7.21 | 7.34 | 7.34 | qfq | 64,365,260 | 478,146,866 | 1.24% |
| 2025-09-08 | 7.48 | 7.48 | 7.09 | 7.25 | 7.25 | qfq | 60,076,494 | 433,816,759 | -2.68% |
| 2025-09-05 | 7.08 | 7.47 | 6.96 | 7.45 | 7.45 | qfq | 79,930,094 | 583,999,555 | 5.52% |
| 2025-09-04 | 6.76 | 7.20 | 6.76 | 7.06 | 7.06 | qfq | 74,797,257 | 523,496,167 | 4.44% |
| 2025-09-03 | 6.92 | 6.95 | 6.71 | 6.76 | 6.76 | qfq | 30,274,801 | 206,734,848 | -1.60% |
| 2025-09-02 | 6.74 | 6.92 | 6.68 | 6.87 | 6.87 | qfq | 45,824,730 | 312,693,779 | 1.18% |
| 2025-09-01 | 6.57 | 6.82 | 6.56 | 6.79 | 6.79 | qfq | 43,456,228 | 293,808,891 | 3.35% |
| 2025-08-29 | 6.52 | 6.60 | 6.38 | 6.57 | 6.57 | qfq | 22,189,430 | 144,495,109 | 0.92% |
| 2025-08-28 | 6.55 | 6.64 | 6.26 | 6.51 | 6.51 | qfq | 31,165,746 | 201,013,905 | -1.06% |
| 2025-08-27 | 6.83 | 6.83 | 6.58 | 6.58 | 6.58 | qfq | 34,642,259 | 232,121,238 | -3.38% |
| 2025-08-26 | 6.64 | 6.82 | 6.58 | 6.81 | 6.81 | qfq | 39,846,782 | 267,672,734 | 2.25% |
| 2025-08-25 | 6.69 | 6.72 | 6.63 | 6.66 | 6.66 | qfq | 21,220,063 | 141,519,014 | -0.45% |
| 2025-08-22 | 6.68 | 6.72 | 6.61 | 6.69 | 6.69 | qfq | 16,637,100 | 110,808,440 | 0.00% |
| 2025-08-21 | 6.69 | 6.74 | 6.65 | 6.69 | 6.69 | qfq | 23,847,200 | 159,586,934 | 0.00% |
| 2025-08-20 | 6.68 | 6.69 | 6.61 | 6.69 | 6.69 | qfq | 15,317,500 | 101,908,183 | 0.15% |
| 2025-08-19 | 6.61 | 6.68 | 6.56 | 6.68 | 6.68 | qfq | 21,532,316 | 143,136,776 | 0.91% |
| 2025-08-18 | 6.56 | 6.64 | 6.51 | 6.62 | 6.62 | qfq | 20,853,100 | 137,605,209 | 1.38% |
| 2025-08-15 | 6.43 | 6.55 | 6.41 | 6.53 | 6.53 | qfq | 14,270,460 | 93,016,318 | 1.40% |
| 2025-08-14 | 6.60 | 6.60 | 6.41 | 6.44 | 6.44 | qfq | 22,126,600 | 143,647,143 | -2.42% |
| 2025-08-13 | 6.62 | 6.65 | 6.56 | 6.60 | 6.60 | qfq | 13,111,878 | 86,433,429 | -0.15% |
| 2025-08-12 | 6.69 | 6.69 | 6.57 | 6.61 | 6.61 | qfq | 15,213,100 | 100,486,797 | -1.05% |
| 2025-08-11 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | qfq | 19,644,901 | 130,750,838 | 1.37% |
| 2025-08-08 | 6.59 | 6.62 | 6.54 | 6.59 | 6.59 | qfq | 12,438,700 | 81,708,634 | -0.45% |
| 2025-08-07 | 6.70 | 6.70 | 6.59 | 6.62 | 6.62 | qfq | 12,836,001 | 84,962,638 | -0.90% |
| 2025-08-06 | 6.63 | 6.68 | 6.56 | 6.68 | 6.68 | qfq | 16,549,226 | 109,792,158 | 0.60% |
| 2025-08-05 | 6.60 | 6.71 | 6.60 | 6.64 | 6.64 | qfq | 15,869,800 | 105,414,886 | 1.22% |
| 2025-08-04 | 6.46 | 6.58 | 6.42 | 6.56 | 6.56 | qfq | 13,508,100 | 88,149,242 | 1.23% |
| 2025-08-01 | 6.45 | 6.52 | 6.43 | 6.48 | 6.48 | qfq | 10,706,401 | 69,274,024 | 0.15% |
| 2025-07-31 | 6.46 | 6.54 | 6.45 | 6.47 | 6.47 | qfq | 13,998,900 | 90,883,563 | -0.61% |
| 2025-07-30 | 6.65 | 6.65 | 6.46 | 6.51 | 6.51 | qfq | 23,338,600 | 152,074,513 | -2.11% |
| 2025-07-29 | 6.67 | 6.73 | 6.58 | 6.65 | 6.65 | qfq | 18,052,400 | 119,891,128 | -0.45% |
| 2025-07-28 | 6.62 | 6.71 | 6.57 | 6.68 | 6.68 | qfq | 18,901,320 | 125,937,536 | 0.91% |
| 2025-07-25 | 6.69 | 6.72 | 6.60 | 6.62 | 6.62 | qfq | 19,897,600 | 132,179,561 | -0.30% |
| 2025-07-24 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | qfq | 18,454,200 | 122,034,724 | 1.07% |
| 2025-07-23 | 6.70 | 6.70 | 6.55 | 6.57 | 6.57 | qfq | 29,218,001 | 193,393,337 | -2.38% |
| 2025-07-22 | 6.85 | 6.85 | 6.67 | 6.73 | 6.73 | qfq | 30,096,501 | 202,178,220 | -1.17% |
| 2025-07-21 | 6.65 | 6.81 | 6.65 | 6.81 | 6.81 | qfq | 37,134,501 | 251,037,407 | 1.04% |
| 2025-07-18 | 6.72 | 6.84 | 6.67 | 6.74 | 6.74 | qfq | 47,359,171 | 319,965,437 | 1.20% |
| 2025-07-17 | 6.62 | 6.75 | 6.57 | 6.66 | 6.66 | qfq | 70,726,420 | 471,748,447 | -3.90% |
| 2025-07-16 | 6.80 | 7.17 | 6.80 | 6.93 | 6.93 | qfq | 105,931,938 | 747,012,884 | 6.29% |
| 2025-07-15 | 6.74 | 6.79 | 6.45 | 6.52 | 6.52 | qfq | 37,509,889 | 245,573,535 | -3.12% |
| 2025-07-14 | 6.63 | 6.77 | 6.60 | 6.73 | 6.73 | qfq | 27,627,899 | 185,045,995 | -0.88% |
| 2025-07-11 | 6.83 | 6.86 | 6.72 | 6.79 | 6.79 | qfq | 32,067,000 | 217,683,938 | -0.59% |
| 2025-07-10 | 6.98 | 6.98 | 6.80 | 6.83 | 6.83 | qfq | 43,270,137 | 296,361,496 | -2.71% |
| 2025-07-09 | 7.00 | 7.10 | 6.89 | 7.02 | 7.02 | qfq | 63,121,280 | 442,197,595 | -0.14% |
| 2025-07-08 | 7.29 | 7.31 | 6.97 | 7.03 | 7.03 | qfq | 102,148,790 | 720,621,210 | -3.43% |
| 2025-07-07 | 6.74 | 7.28 | 6.74 | 7.28 | 7.28 | qfq | 65,284,186 | 468,331,177 | 9.97% |
| 2025-07-04 | 7.07 | 7.18 | 6.61 | 6.62 | 6.62 | qfq | 82,925,244 | 561,408,493 | -6.36% |
| 2025-07-03 | 7.18 | 7.35 | 6.75 | 7.07 | 7.07 | qfq | 125,491,698 | 877,530,801 | -4.46% |
| 2025-07-02 | 7.49 | 8.26 | 7.35 | 7.40 | 7.40 | qfq | 153,929,264 | 1,209,548,030 | -6.09% |
| 2025-07-01 | 7.60 | 8.37 | 7.48 | 7.88 | 7.88 | qfq | 198,273,844 | 1,591,540,111 | 3.55% |
| 2025-06-30 | 7.61 | 7.61 | 7.26 | 7.61 | 7.61 | qfq | 107,496,284 | 809,839,412 | 9.97% |
| 2025-06-27 | 6.30 | 6.92 | 6.28 | 6.92 | 6.92 | qfq | 91,959,579 | 616,732,135 | 10.02% |
| 2025-06-26 | 6.23 | 6.35 | 6.17 | 6.29 | 6.29 | qfq | 22,029,257 | 138,147,302 | 0.96% |
| 2025-06-25 | 6.19 | 6.30 | 6.15 | 6.23 | 6.23 | qfq | 10,774,801 | 67,166,897 | 0.48% |
| 2025-06-24 | 6.02 | 6.22 | 5.99 | 6.20 | 6.20 | qfq | 12,450,100 | 76,717,017 | 3.16% |
| 2025-06-23 | 5.83 | 6.04 | 5.79 | 6.01 | 6.01 | qfq | 10,688,300 | 63,766,666 | 2.56% |
| 2025-06-20 | 5.81 | 6.02 | 5.78 | 5.86 | 5.86 | qfq | 10,377,700 | 61,414,966 | 0.86% |
| 2025-06-19 | 5.90 | 6.08 | 5.78 | 5.81 | 5.81 | qfq | 10,397,200 | 61,558,960 | -2.19% |
| 2025-06-18 | 5.97 | 5.97 | 5.86 | 5.94 | 5.94 | qfq | 6,093,700 | 36,044,223 | -0.50% |
| 2025-06-17 | 5.98 | 6.04 | 5.94 | 5.97 | 5.97 | qfq | 6,080,702 | 36,355,002 | 0.00% |
| 2025-06-16 | 5.88 | 6.02 | 5.88 | 5.97 | 5.97 | qfq | 8,655,243 | 51,628,784 | 1.02% |
| 2025-06-13 | 6.10 | 6.13 | 5.91 | 5.91 | 5.91 | qfq | 9,818,800 | 58,832,667 | -3.75% |
| 2025-06-12 | 6.15 | 6.22 | 6.09 | 6.14 | 6.14 | qfq | 6,744,000 | 41,417,532 | -0.81% |
| 2025-06-11 | 6.20 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 6,818,044 | 42,455,963 | -0.16% |
| 2025-06-10 | 6.29 | 6.33 | 6.10 | 6.20 | 6.20 | qfq | 10,000,244 | 62,136,174 | -1.27% |
| 2025-06-09 | 6.38 | 6.38 | 6.27 | 6.28 | 6.28 | qfq | 7,810,400 | 49,265,429 | -0.16% |
| 2025-06-06 | 6.31 | 6.36 | 6.23 | 6.29 | 6.29 | qfq | 12,111,700 | 76,290,270 | -0.16% |
| 2025-06-05 | 6.50 | 6.59 | 6.29 | 6.30 | 6.30 | qfq | 16,888,101 | 107,486,716 | -3.37% |
| 2025-06-04 | 6.40 | 6.59 | 6.33 | 6.52 | 6.52 | qfq | 31,956,100 | 207,509,751 | 3.33% |
| 2025-06-03 | 6.05 | 6.35 | 6.01 | 6.31 | 6.31 | qfq | 21,192,301 | 131,592,092 | 3.61% |
| 2025-05-30 | 6.09 | 6.15 | 6.01 | 6.09 | 6.09 | qfq | 11,050,702 | 67,058,469 | -0.16% |
| 2025-05-29 | 5.96 | 6.11 | 5.94 | 6.10 | 6.10 | qfq | 13,447,703 | 81,449,465 | 2.35% |
| 2025-05-28 | 5.93 | 6.07 | 5.84 | 5.96 | 5.96 | qfq | 13,511,900 | 80,773,751 | 0.51% |
| 2025-05-27 | 5.77 | 6.04 | 5.77 | 5.93 | 5.93 | qfq | 16,019,000 | 94,180,761 | 2.24% |
| 2025-05-26 | 5.73 | 5.82 | 5.71 | 5.80 | 5.80 | qfq | 4,774,301 | 27,553,917 | 1.22% |
| 2025-05-23 | 5.78 | 5.90 | 5.73 | 5.73 | 5.73 | qfq | 7,068,001 | 41,123,389 | -0.87% |
| 2025-05-22 | 5.91 | 5.97 | 5.78 | 5.78 | 5.78 | qfq | 7,465,900 | 43,691,180 | -2.86% |
| 2025-05-21 | 5.97 | 6.02 | 5.90 | 5.95 | 5.95 | qfq | 7,518,442 | 44,754,336 | -0.34% |
| 2025-05-20 | 5.89 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 6,903,800 | 40,962,560 | 1.19% |
| 2025-05-19 | 5.85 | 5.91 | 5.78 | 5.90 | 5.90 | qfq | 5,065,300 | 29,679,175 | 0.85% |
| 2025-05-16 | 5.81 | 5.91 | 5.78 | 5.85 | 5.85 | qfq | 4,916,339 | 28,824,734 | 0.69% |
| 2025-05-15 | 5.87 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 4,702,800 | 27,346,872 | -1.19% |
| 2025-05-14 | 5.95 | 5.95 | 5.83 | 5.88 | 5.88 | qfq | 6,591,600 | 38,669,210 | 0.17% |
| 2025-05-13 | 5.95 | 5.97 | 5.84 | 5.87 | 5.87 | qfq | 5,560,300 | 32,741,328 | -0.68% |
| 2025-05-12 | 5.90 | 5.95 | 5.84 | 5.91 | 5.91 | qfq | 7,207,600 | 42,449,217 | 1.03% |
| 2025-05-09 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | qfq | 5,765,584 | 33,746,676 | -0.34% |
| 2025-05-08 | 5.71 | 5.89 | 5.70 | 5.87 | 5.87 | qfq | 7,552,920 | 44,099,926 | 1.91% |
| 2025-05-07 | 5.81 | 5.85 | 5.69 | 5.76 | 5.76 | qfq | 6,668,284 | 38,397,214 | 0.17% |
| 2025-05-06 | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | qfq | 7,513,102 | 42,887,958 | 3.42% |
| 2025-04-30 | 5.57 | 5.65 | 5.45 | 5.56 | 5.56 | qfq | 9,219,800 | 51,149,087 | -2.11% |
| 2025-04-29 | 5.56 | 5.75 | 5.56 | 5.68 | 5.68 | qfq | 5,521,501 | 31,394,367 | 1.97% |
| 2025-04-28 | 5.69 | 5.70 | 5.51 | 5.57 | 5.57 | qfq | 7,278,430 | 40,741,913 | -1.94% |
| 2025-04-25 | 5.74 | 5.76 | 5.67 | 5.68 | 5.68 | qfq | 6,503,901 | 37,101,612 | -1.05% |
| 2025-04-24 | 5.81 | 5.83 | 5.71 | 5.74 | 5.74 | qfq | 7,597,300 | 43,849,742 | -1.37% |
| 2025-04-23 | 5.74 | 5.91 | 5.74 | 5.82 | 5.82 | qfq | 11,257,804 | 65,581,179 | 1.39% |
| 2025-04-22 | 5.82 | 5.83 | 5.70 | 5.74 | 5.74 | qfq | 9,854,900 | 56,583,625 | -1.20% |
| 2025-04-21 | 5.70 | 5.84 | 5.66 | 5.81 | 5.81 | qfq | 17,581,400 | 101,707,559 | 0.52% |
| 2025-04-18 | 5.45 | 5.88 | 5.45 | 5.78 | 5.78 | qfq | 21,075,200 | 119,750,170 | 5.28% |
| 2025-04-17 | 5.36 | 5.50 | 5.31 | 5.49 | 5.49 | qfq | 7,512,984 | 40,996,495 | 2.04% |
| 2025-04-16 | 5.46 | 5.51 | 5.27 | 5.38 | 5.38 | qfq | 7,290,100 | 39,349,460 | -1.65% |
| 2025-04-15 | 5.47 | 5.55 | 5.41 | 5.47 | 5.47 | qfq | 7,143,100 | 39,172,143 | 0.37% |
| 2025-04-14 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | qfq | 7,403,600 | 40,415,247 | 2.25% |
| 2025-04-11 | 5.24 | 5.38 | 5.21 | 5.33 | 5.33 | qfq | 7,850,844 | 41,731,375 | 1.14% |
| 2025-04-10 | 5.28 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 10,261,800 | 54,530,974 | 1.93% |
| 2025-04-09 | 5.10 | 5.20 | 4.60 | 5.17 | 5.17 | qfq | 13,155,700 | 65,132,040 | 1.57% |
| 2025-04-08 | 5.30 | 5.32 | 5.03 | 5.09 | 5.09 | qfq | 16,971,345 | 87,172,711 | -6.61% |
| 2025-04-07 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | qfq | 10,691,200 | 58,807,684 | -9.92% |
| 2025-04-03 | 6.06 | 6.16 | 5.96 | 6.05 | 6.05 | qfq | 9,681,600 | 58,673,377 | -1.63% |
| 2025-04-02 | 6.15 | 6.31 | 6.07 | 6.15 | 6.15 | qfq | 15,055,700 | 92,999,937 | -0.97% |
| 2025-04-01 | 5.87 | 6.46 | 5.86 | 6.21 | 6.21 | qfq | 21,413,101 | 132,668,241 | 5.79% |
| 2025-03-31 | 6.07 | 6.07 | 5.78 | 5.87 | 5.87 | qfq | 10,433,901 | 61,248,053 | -2.65% |
| 2025-03-28 | 6.20 | 6.23 | 6.03 | 6.03 | 6.03 | qfq | 11,971,000 | 73,008,262 | -3.05% |
| 2025-03-27 | 6.33 | 6.39 | 6.21 | 6.22 | 6.22 | qfq | 14,609,610 | 91,761,764 | -2.96% |
| 2025-03-26 | 6.23 | 6.52 | 6.21 | 6.41 | 6.41 | qfq | 25,353,065 | 162,809,433 | 3.55% |
| 2025-03-25 | 6.13 | 6.32 | 6.03 | 6.19 | 6.19 | qfq | 13,428,400 | 82,668,506 | 1.14% |
| 2025-03-24 | 6.30 | 6.39 | 6.02 | 6.12 | 6.12 | qfq | 14,914,200 | 92,178,383 | -3.47% |
| 2025-03-21 | 6.43 | 6.57 | 6.31 | 6.34 | 6.34 | qfq | 15,980,701 | 102,387,601 | -2.76% |
| 2025-03-20 | 6.43 | 6.65 | 6.36 | 6.52 | 6.52 | qfq | 22,328,820 | 145,729,081 | 1.24% |
| 2025-03-19 | 6.34 | 6.51 | 6.29 | 6.44 | 6.44 | qfq | 18,035,300 | 115,656,027 | 1.74% |
| 2025-03-18 | 6.28 | 6.35 | 6.26 | 6.33 | 6.33 | qfq | 9,872,950 | 62,341,701 | 0.80% |
| 2025-03-17 | 6.24 | 6.31 | 6.21 | 6.28 | 6.28 | qfq | 8,164,800 | 51,182,516 | 0.48% |
| 2025-03-14 | 6.15 | 6.27 | 6.11 | 6.25 | 6.25 | qfq | 9,899,891 | 61,398,585 | 0.81% |
| 2025-03-13 | 6.28 | 6.30 | 6.11 | 6.20 | 6.20 | qfq | 10,167,100 | 62,931,167 | -1.43% |
| 2025-03-12 | 6.23 | 6.34 | 6.18 | 6.29 | 6.29 | qfq | 13,360,845 | 83,795,544 | 0.96% |
| 2025-03-11 | 6.10 | 6.27 | 6.01 | 6.23 | 6.23 | qfq | 13,082,900 | 81,011,438 | 1.14% |
| 2025-03-10 | 6.11 | 6.21 | 6.10 | 6.16 | 6.16 | qfq | 8,552,954 | 52,628,598 | 0.82% |
| 2025-03-07 | 6.22 | 6.23 | 6.07 | 6.11 | 6.11 | qfq | 14,167,801 | 87,070,073 | -2.55% |
| 2025-03-06 | 6.27 | 6.31 | 6.20 | 6.27 | 6.27 | qfq | 12,613,601 | 78,901,919 | 0.64% |
| 2025-03-05 | 6.20 | 6.25 | 6.12 | 6.23 | 6.23 | qfq | 10,736,249 | 66,335,353 | -0.32% |
| 2025-03-04 | 6.30 | 6.32 | 6.16 | 6.25 | 6.25 | qfq | 15,943,000 | 99,133,008 | -1.57% |
| 2025-03-03 | 6.26 | 6.55 | 6.26 | 6.35 | 6.35 | qfq | 25,042,917 | 160,926,692 | 1.60% |
| 2025-02-28 | 6.35 | 6.44 | 6.20 | 6.25 | 6.25 | qfq | 22,586,200 | 142,748,700 | -1.73% |
| 2025-02-27 | 6.28 | 6.59 | 6.27 | 6.36 | 6.36 | qfq | 32,011,460 | 205,200,366 | 2.91% |
| 2025-02-26 | 6.05 | 6.24 | 6.05 | 6.18 | 6.18 | qfq | 17,131,261 | 105,593,008 | 2.83% |
| 2025-02-25 | 5.96 | 6.06 | 5.95 | 6.01 | 6.01 | qfq | 8,785,200 | 52,905,946 | -0.33% |
| 2025-02-24 | 6.06 | 6.08 | 5.93 | 6.03 | 6.03 | qfq | 12,166,856 | 73,070,910 | -0.17% |
| 2025-02-21 | 6.00 | 6.06 | 5.99 | 6.04 | 6.04 | qfq | 13,099,457 | 78,944,430 | 0.00% |
| 2025-02-20 | 6.12 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 16,819,090 | 101,280,987 | -1.95% |
| 2025-02-19 | 6.07 | 6.17 | 5.98 | 6.16 | 6.16 | qfq | 21,686,257 | 131,856,538 | -0.96% |
| 2025-02-18 | 6.08 | 6.50 | 6.06 | 6.22 | 6.22 | qfq | 32,100,410 | 201,193,169 | 3.49% |
| 2025-02-17 | 6.05 | 6.08 | 5.95 | 6.01 | 6.01 | qfq | 9,842,799 | 59,088,350 | -0.66% |
| 2025-02-14 | 5.91 | 6.18 | 5.89 | 6.05 | 6.05 | qfq | 14,041,799 | 85,239,547 | 1.68% |
| 2025-02-13 | 5.93 | 6.13 | 5.92 | 5.95 | 5.95 | qfq | 9,945,800 | 59,565,672 | -0.17% |
| 2025-02-12 | 5.96 | 5.97 | 5.88 | 5.96 | 5.96 | qfq | 7,657,900 | 45,380,357 | 0.17% |
| 2025-02-11 | 5.93 | 5.96 | 5.83 | 5.95 | 5.95 | qfq | 8,603,902 | 50,689,392 | 0.34% |
| 2025-02-10 | 5.92 | 5.94 | 5.86 | 5.93 | 5.93 | qfq | 7,614,700 | 44,961,955 | 1.02% |
| 2025-02-07 | 5.85 | 5.94 | 5.79 | 5.87 | 5.87 | qfq | 11,116,856 | 65,322,191 | 0.51% |
| 2025-02-06 | 5.67 | 5.87 | 5.59 | 5.84 | 5.84 | qfq | 11,471,211 | 65,845,938 | 3.36% |
| 2025-02-05 | 5.58 | 5.66 | 5.52 | 5.65 | 5.65 | qfq | 6,293,200 | 35,380,595 | 2.54% |
| 2025-01-27 | 5.55 | 5.66 | 5.51 | 5.51 | 5.51 | qfq | 6,242,600 | 34,868,446 | -1.08% |
| 2025-01-24 | 5.55 | 5.58 | 5.48 | 5.57 | 5.57 | qfq | 5,243,810 | 29,031,592 | 0.18% |
| 2025-01-23 | 5.63 | 5.72 | 5.56 | 5.56 | 5.56 | qfq | 8,430,610 | 47,685,766 | -0.36% |
| 2025-01-22 | 5.56 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 5,902,400 | 32,901,951 | -0.36% |
| 2025-01-21 | 5.81 | 5.84 | 5.58 | 5.60 | 5.60 | qfq | 9,655,640 | 54,503,618 | -3.45% |
| 2025-01-20 | 5.75 | 5.84 | 5.64 | 5.80 | 5.80 | qfq | 9,592,230 | 55,303,489 | 3.20% |
| 2025-01-17 | 5.68 | 5.74 | 5.58 | 5.62 | 5.62 | qfq | 7,436,501 | 41,985,303 | -2.09% |
| 2025-01-16 | 5.73 | 5.90 | 5.68 | 5.74 | 5.74 | qfq | 7,974,801 | 46,042,943 | 0.53% |
| 2025-01-15 | 5.78 | 5.78 | 5.67 | 5.71 | 5.71 | qfq | 5,312,454 | 30,365,536 | -0.52% |
| 2025-01-14 | 5.54 | 5.75 | 5.54 | 5.74 | 5.74 | qfq | 7,212,501 | 41,046,657 | 3.80% |
| 2025-01-13 | 5.45 | 5.56 | 5.32 | 5.53 | 5.53 | qfq | 7,127,164 | 39,046,158 | 0.18% |
| 2025-01-10 | 5.80 | 5.81 | 5.52 | 5.52 | 5.52 | qfq | 6,084,400 | 34,353,495 | -4.33% |
| 2025-01-09 | 5.69 | 5.84 | 5.69 | 5.77 | 5.77 | qfq | 5,545,900 | 32,074,800 | 0.52% |
| 2025-01-08 | 5.80 | 5.80 | 5.55 | 5.74 | 5.74 | qfq | 6,778,548 | 38,583,558 | -0.86% |
| 2025-01-07 | 5.60 | 5.80 | 5.60 | 5.79 | 5.79 | qfq | 6,620,700 | 37,816,451 | 3.02% |
| 2025-01-06 | 5.53 | 5.65 | 5.36 | 5.62 | 5.62 | qfq | 7,301,439 | 40,513,343 | 0.54% |
| 2025-01-03 | 5.88 | 5.92 | 5.58 | 5.59 | 5.59 | qfq | 10,794,601 | 61,620,346 | -4.77% |
| 2025-01-02 | 6.00 | 6.08 | 5.80 | 5.87 | 5.87 | qfq | 8,743,000 | 52,001,004 | -2.33% |
| 2024-12-31 | 6.17 | 6.24 | 5.97 | 6.01 | 6.01 | qfq | 7,813,121 | 47,483,797 | -2.44% |
| 2024-12-30 | 6.36 | 6.36 | 6.09 | 6.16 | 6.16 | qfq | 8,027,976 | 49,530,727 | -2.53% |
| 2024-12-27 | 6.31 | 6.38 | 6.22 | 6.32 | 6.32 | qfq | 7,748,700 | 49,043,781 | 0.96% |
| 2024-12-26 | 6.15 | 6.35 | 6.14 | 6.26 | 6.26 | qfq | 8,782,154 | 54,980,128 | 2.45% |
| 2024-12-25 | 6.32 | 6.37 | 6.04 | 6.11 | 6.11 | qfq | 11,415,411 | 69,902,853 | -3.32% |
| 2024-12-24 | 6.40 | 6.52 | 6.25 | 6.32 | 6.32 | qfq | 10,230,796 | 64,927,719 | -1.10% |
| 2024-12-23 | 6.82 | 6.85 | 6.34 | 6.39 | 6.39 | qfq | 16,984,000 | 110,848,970 | -6.17% |
| 2024-12-20 | 6.56 | 6.90 | 6.56 | 6.81 | 6.81 | qfq | 14,433,410 | 98,055,530 | 3.03% |
| 2024-12-19 | 6.51 | 6.62 | 6.48 | 6.61 | 6.61 | qfq | 7,729,600 | 50,715,747 | 0.76% |
| 2024-12-18 | 6.60 | 6.65 | 6.46 | 6.56 | 6.56 | qfq | 8,945,200 | 58,735,619 | -0.61% |
| 2024-12-17 | 6.85 | 6.86 | 6.54 | 6.60 | 6.60 | qfq | 13,043,401 | 86,898,287 | -3.65% |
| 2024-12-16 | 6.85 | 7.01 | 6.80 | 6.85 | 6.85 | qfq | 10,620,300 | 73,013,487 | -0.44% |
| 2024-12-13 | 7.05 | 7.09 | 6.87 | 6.88 | 6.88 | qfq | 18,736,306 | 130,076,784 | -3.37% |
| 2024-12-12 | 7.04 | 7.15 | 6.97 | 7.12 | 7.12 | qfq | 19,487,573 | 138,072,275 | 1.14% |
| 2024-12-11 | 7.04 | 7.13 | 6.96 | 7.04 | 7.04 | qfq | 13,739,686 | 96,911,824 | 0.00% |
| 2024-12-10 | 7.15 | 7.21 | 7.01 | 7.04 | 7.04 | qfq | 23,995,906 | 169,691,137 | 0.14% |
| 2024-12-09 | 6.78 | 7.28 | 6.75 | 7.03 | 7.03 | qfq | 30,565,800 | 215,234,005 | 3.69% |
| 2024-12-06 | 6.81 | 6.82 | 6.64 | 6.78 | 6.78 | qfq | 12,510,600 | 84,201,871 | 0.15% |
| 2024-12-05 | 6.56 | 6.90 | 6.56 | 6.77 | 6.77 | qfq | 16,737,401 | 112,926,923 | 2.58% |
| 2024-12-04 | 6.78 | 6.79 | 6.56 | 6.60 | 6.60 | qfq | 15,596,866 | 103,765,096 | -2.65% |
| 2024-12-03 | 6.85 | 6.89 | 6.73 | 6.78 | 6.78 | qfq | 16,369,318 | 111,202,854 | -1.60% |
| 2024-12-02 | 6.86 | 6.91 | 6.72 | 6.89 | 6.89 | qfq | 21,108,700 | 144,473,842 | 0.29% |
| 2024-11-29 | 6.66 | 6.98 | 6.58 | 6.87 | 6.87 | qfq | 25,749,841 | 175,325,641 | 3.15% |
| 2024-11-28 | 6.82 | 6.92 | 6.64 | 6.66 | 6.66 | qfq | 18,605,016 | 125,150,574 | -2.35% |
| 2024-11-27 | 6.86 | 6.86 | 6.53 | 6.82 | 6.82 | qfq | 25,779,713 | 171,734,854 | -1.16% |
| 2024-11-26 | 7.15 | 7.18 | 6.88 | 6.90 | 6.90 | qfq | 34,433,247 | 241,346,763 | -5.35% |
| 2024-11-25 | 7.06 | 7.40 | 7.02 | 7.29 | 7.29 | qfq | 47,113,173 | 339,493,128 | 4.29% |
| 2024-11-22 | 7.08 | 7.53 | 6.93 | 6.99 | 6.99 | qfq | 49,752,828 | 358,524,911 | -1.96% |
| 2024-11-21 | 7.26 | 7.40 | 7.04 | 7.13 | 7.13 | qfq | 37,829,602 | 271,973,621 | -1.93% |
| 2024-11-20 | 6.97 | 7.36 | 6.88 | 7.27 | 7.27 | qfq | 57,133,864 | 411,187,437 | 4.30% |
| 2024-11-19 | 6.80 | 6.99 | 6.62 | 6.97 | 6.97 | qfq | 31,068,817 | 211,527,846 | 0.58% |
| 2024-11-18 | 6.99 | 7.08 | 6.61 | 6.93 | 6.93 | qfq | 38,230,060 | 263,338,171 | 2.67% |
| 2024-11-15 | 6.72 | 7.05 | 6.66 | 6.75 | 6.75 | qfq | 23,044,406 | 157,232,658 | 0.15% |
| 2024-11-14 | 7.07 | 7.13 | 6.73 | 6.74 | 6.74 | qfq | 23,737,821 | 163,700,550 | -5.47% |
| 2024-11-13 | 6.96 | 7.17 | 6.77 | 7.13 | 7.13 | qfq | 33,227,801 | 231,394,369 | 1.71% |
| 2024-11-12 | 7.04 | 7.20 | 6.91 | 7.01 | 7.01 | qfq | 37,332,260 | 262,379,743 | 0.72% |
| 2024-11-11 | 6.75 | 6.98 | 6.73 | 6.96 | 6.96 | qfq | 31,375,693 | 216,138,289 | 2.05% |
| 2024-11-08 | 6.94 | 7.09 | 6.80 | 6.82 | 6.82 | qfq | 39,094,581 | 270,241,842 | -1.02% |
| 2024-11-07 | 6.78 | 6.98 | 6.70 | 6.89 | 6.89 | qfq | 46,469,563 | 318,376,401 | 2.23% |
| 2024-11-06 | 6.96 | 7.22 | 6.69 | 6.74 | 6.74 | qfq | 59,538,205 | 409,629,204 | -3.02% |
| 2024-11-05 | 6.75 | 7.03 | 6.65 | 6.95 | 6.95 | qfq | 83,670,565 | 573,244,426 | 4.35% |
| 2024-11-04 | 6.04 | 6.66 | 6.04 | 6.66 | 6.66 | qfq | 53,382,182 | 346,790,904 | 10.08% |
| 2024-11-01 | 6.28 | 6.39 | 6.04 | 6.05 | 6.05 | qfq | 19,904,600 | 122,710,131 | -4.72% |
| 2024-10-31 | 6.22 | 6.38 | 6.18 | 6.35 | 6.35 | qfq | 23,282,801 | 146,716,713 | 2.58% |
| 2024-10-30 | 6.10 | 6.25 | 6.06 | 6.19 | 6.19 | qfq | 16,418,499 | 101,644,330 | 1.31% |
| 2024-10-29 | 6.20 | 6.32 | 6.10 | 6.11 | 6.11 | qfq | 16,067,300 | 99,399,871 | -1.29% |
| 2024-10-28 | 6.19 | 6.30 | 6.16 | 6.19 | 6.19 | qfq | 21,455,341 | 132,904,629 | -0.96% |
| 2024-10-25 | 6.31 | 6.46 | 6.18 | 6.25 | 6.25 | qfq | 27,536,370 | 173,397,521 | 2.80% |
| 2024-10-24 | 6.10 | 6.17 | 6.03 | 6.08 | 6.08 | qfq | 11,758,230 | 71,476,992 | -0.98% |
| 2024-10-23 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | qfq | 18,723,000 | 115,647,330 | -0.49% |
| 2024-10-22 | 6.17 | 6.32 | 5.98 | 6.17 | 6.17 | qfq | 23,547,101 | 145,639,948 | 1.15% |
| 2024-10-21 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | qfq | 27,969,102 | 168,102,309 | 5.35% |
| 2024-10-18 | 5.68 | 5.87 | 5.64 | 5.79 | 5.79 | qfq | 18,752,238 | 108,464,139 | 1.76% |
| 2024-10-17 | 5.73 | 5.82 | 5.63 | 5.69 | 5.69 | qfq | 12,474,200 | 71,212,901 | 0.35% |
| 2024-10-16 | 5.60 | 5.74 | 5.54 | 5.67 | 5.67 | qfq | 10,221,600 | 57,820,833 | -0.18% |
| 2024-10-15 | 5.77 | 5.87 | 5.64 | 5.68 | 5.68 | qfq | 12,417,301 | 71,539,927 | -1.39% |
| 2024-10-14 | 5.56 | 5.77 | 5.54 | 5.76 | 5.76 | qfq | 12,751,100 | 72,418,302 | 3.60% |
| 2024-10-11 | 5.90 | 5.90 | 5.48 | 5.56 | 5.56 | qfq | 15,502,500 | 87,569,141 | -5.12% |
| 2024-10-10 | 5.82 | 6.05 | 5.70 | 5.86 | 5.86 | qfq | 17,916,100 | 105,493,945 | 0.69% |
| 2024-10-09 | 6.41 | 6.41 | 5.82 | 5.82 | 5.82 | qfq | 30,038,641 | 181,393,151 | -10.05% |
| 2024-10-08 | 6.69 | 6.69 | 6.08 | 6.47 | 6.47 | qfq | 44,327,756 | 283,027,255 | 6.41% |
| 2024-09-30 | 5.89 | 6.13 | 5.62 | 6.08 | 6.08 | qfq | 44,421,770 | 262,896,136 | 8.38% |
| 2024-09-27 | 5.41 | 5.63 | 5.39 | 5.61 | 5.61 | qfq | 19,922,000 | 110,008,904 | 4.86% |
| 2024-09-26 | 5.23 | 5.36 | 5.22 | 5.35 | 5.35 | qfq | 19,620,300 | 103,820,521 | 1.33% |
| 2024-09-25 | 5.33 | 5.38 | 5.26 | 5.28 | 5.28 | qfq | 24,806,054 | 131,985,992 | 0.76% |
| 2024-09-24 | 5.19 | 5.26 | 5.06 | 5.24 | 5.24 | qfq | 18,371,956 | 95,074,552 | 1.95% |
| 2024-09-23 | 5.05 | 5.21 | 5.04 | 5.14 | 5.14 | qfq | 14,273,100 | 73,208,757 | 1.78% |
| 2024-09-20 | 5.09 | 5.09 | 5.00 | 5.05 | 5.05 | qfq | 9,033,200 | 45,502,728 | -0.59% |
| 2024-09-19 | 4.93 | 5.09 | 4.88 | 5.08 | 5.08 | qfq | 14,863,874 | 74,662,486 | 3.67% |
| 2024-09-18 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | qfq | 16,114,400 | 79,295,932 | -2.58% |
| 2024-09-13 | 5.26 | 5.26 | 5.01 | 5.03 | 5.03 | qfq | 22,907,003 | 116,414,979 | -4.37% |
| 2024-09-12 | 5.21 | 5.38 | 5.19 | 5.26 | 5.26 | qfq | 24,358,290 | 127,991,465 | -1.31% |
| 2024-09-11 | 5.25 | 5.45 | 5.19 | 5.33 | 5.33 | qfq | 26,106,169 | 139,646,950 | 1.14% |
| 2024-09-10 | 5.47 | 5.48 | 5.16 | 5.27 | 5.27 | qfq | 32,571,200 | 171,194,714 | -4.87% |
| 2024-09-09 | 5.40 | 5.69 | 5.30 | 5.54 | 5.54 | qfq | 39,748,809 | 217,084,453 | 1.47% |
| 2024-09-06 | 5.47 | 5.76 | 5.40 | 5.46 | 5.46 | qfq | 51,962,560 | 287,537,296 | -4.55% |
| 2024-09-05 | 6.25 | 6.40 | 5.54 | 5.72 | 5.72 | qfq | 78,476,340 | 454,715,563 | -7.14% |
| 2024-09-04 | 5.80 | 6.16 | 5.67 | 6.16 | 6.16 | qfq | 56,097,591 | 333,486,180 | 10.00% |
| 2024-09-03 | 5.15 | 5.60 | 5.12 | 5.60 | 5.60 | qfq | 24,624,306 | 133,704,500 | 10.02% |
| 2024-09-02 | 4.97 | 5.47 | 4.96 | 5.09 | 5.09 | qfq | 22,719,187 | 117,446,015 | 2.41% |
| 2024-08-30 | 5.01 | 5.05 | 4.96 | 4.97 | 4.97 | qfq | 10,402,500 | 52,115,420 | -0.80% |
| 2024-08-29 | 4.83 | 5.03 | 4.78 | 5.01 | 5.01 | qfq | 8,826,800 | 43,504,781 | 3.94% |
| 2024-08-28 | 4.73 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 6,290,900 | 30,061,783 | 2.34% |
| 2024-08-27 | 4.85 | 4.85 | 4.65 | 4.71 | 4.71 | qfq | 9,990,800 | 46,974,495 | -3.29% |
| 2024-08-26 | 4.69 | 4.92 | 4.67 | 4.87 | 4.87 | qfq | 7,199,051 | 34,913,166 | 4.06% |
| 2024-08-23 | 4.76 | 4.79 | 4.67 | 4.68 | 4.68 | qfq | 5,682,100 | 26,749,031 | -2.09% |
| 2024-08-22 | 4.88 | 4.92 | 4.75 | 4.78 | 4.78 | qfq | 4,289,351 | 20,679,958 | -2.05% |
| 2024-08-21 | 4.82 | 4.91 | 4.80 | 4.88 | 4.88 | qfq | 4,514,700 | 21,977,743 | 0.62% |
| 2024-08-20 | 4.95 | 4.96 | 4.79 | 4.85 | 4.85 | qfq | 5,301,900 | 25,841,184 | -1.62% |
| 2024-08-19 | 5.04 | 5.07 | 4.93 | 4.93 | 4.93 | qfq | 6,212,511 | 30,962,769 | -2.18% |
| 2024-08-16 | 5.13 | 5.16 | 5.03 | 5.04 | 5.04 | qfq | 4,878,841 | 24,757,020 | -1.75% |
| 2024-08-15 | 5.05 | 5.14 | 5.01 | 5.13 | 5.13 | qfq | 6,322,200 | 32,184,811 | 0.79% |
| 2024-08-14 | 5.12 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 6,746,100 | 34,432,224 | -0.78% |
| 2024-08-13 | 4.95 | 5.22 | 4.88 | 5.13 | 5.13 | qfq | 13,052,601 | 66,265,187 | 4.06% |
| 2024-08-12 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | qfq | 4,044,000 | 20,028,777 | -1.20% |
| 2024-08-09 | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | qfq | 4,065,600 | 20,384,488 | -0.60% |
| 2024-08-08 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | qfq | 6,227,300 | 31,073,681 | -0.20% |
| 2024-08-07 | 5.04 | 5.08 | 4.97 | 5.03 | 5.03 | qfq | 5,094,500 | 25,651,843 | 0.80% |
| 2024-08-06 | 4.92 | 5.05 | 4.92 | 4.99 | 4.99 | qfq | 8,050,500 | 40,206,665 | 2.25% |
| 2024-08-05 | 5.05 | 5.09 | 4.87 | 4.88 | 4.88 | qfq | 9,789,400 | 48,771,971 | -3.75% |
| 2024-08-02 | 5.19 | 5.20 | 5.06 | 5.07 | 5.07 | qfq | 10,666,760 | 54,703,369 | -2.31% |
| 2024-08-01 | 5.15 | 5.42 | 5.14 | 5.19 | 5.19 | qfq | 18,636,950 | 97,993,864 | 0.39% |
| 2024-07-31 | 4.98 | 5.24 | 4.95 | 5.17 | 5.17 | qfq | 17,829,136 | 91,166,531 | 3.40% |
| 2024-07-30 | 4.94 | 5.03 | 4.87 | 5.00 | 5.00 | qfq | 16,996,101 | 84,472,941 | 1.83% |
| 2024-07-29 | 4.87 | 4.94 | 4.77 | 4.91 | 4.91 | qfq | 19,645,367 | 95,452,247 | 0.41% |
| 2024-07-26 | 5.06 | 5.12 | 4.79 | 4.89 | 4.89 | qfq | 33,915,453 | 165,722,863 | -0.20% |
| 2024-07-25 | 4.45 | 4.90 | 4.40 | 4.90 | 4.90 | qfq | 13,800,900 | 65,483,311 | 10.11% |
| 2024-07-24 | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | qfq | 6,015,600 | 27,009,677 | -1.77% |
| 2024-07-23 | 4.60 | 4.69 | 4.50 | 4.53 | 4.53 | qfq | 4,452,601 | 20,518,419 | -1.52% |
| 2024-07-22 | 4.56 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 3,927,200 | 18,110,194 | 0.44% |
| 2024-07-19 | 4.51 | 4.62 | 4.49 | 4.58 | 4.58 | qfq | 3,728,100 | 16,985,216 | 1.10% |
| 2024-07-18 | 4.56 | 4.58 | 4.42 | 4.53 | 4.53 | qfq | 6,297,900 | 28,215,007 | -1.09% |
| 2024-07-17 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | qfq | 4,228,732 | 19,517,496 | -2.14% |
| 2024-07-16 | 4.73 | 4.73 | 4.61 | 4.68 | 4.68 | qfq | 5,477,100 | 25,495,838 | -1.06% |
| 2024-07-15 | 4.79 | 4.90 | 4.71 | 4.73 | 4.73 | qfq | 7,213,800 | 34,497,261 | -2.07% |
| 2024-07-12 | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | qfq | 4,797,851 | 23,187,733 | 0.00% |
| 2024-07-11 | 4.65 | 4.84 | 4.62 | 4.83 | 4.83 | qfq | 8,225,194 | 39,157,008 | 5.00% |
| 2024-07-10 | 4.66 | 4.67 | 4.53 | 4.60 | 4.60 | qfq | 8,968,494 | 41,234,374 | -1.50% |
| 2024-07-09 | 4.58 | 4.68 | 4.47 | 4.67 | 4.67 | qfq | 7,498,848 | 34,619,467 | 2.41% |
| 2024-07-08 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | qfq | 6,133,485 | 28,082,241 | -2.98% |
| 2024-07-05 | 4.61 | 4.73 | 4.54 | 4.70 | 4.70 | qfq | 6,808,651 | 31,461,371 | 1.29% |
| 2024-07-04 | 4.81 | 4.83 | 4.63 | 4.64 | 4.64 | qfq | 5,840,300 | 27,461,907 | -3.33% |
| 2024-07-03 | 4.86 | 4.89 | 4.73 | 4.80 | 4.80 | qfq | 4,401,300 | 21,198,942 | -0.21% |
| 2024-07-02 | 4.75 | 4.87 | 4.71 | 4.81 | 4.81 | qfq | 5,906,300 | 28,436,226 | 1.26% |
| 2024-07-01 | 4.80 | 4.84 | 4.65 | 4.75 | 4.75 | qfq | 5,795,200 | 27,345,018 | -1.04% |
| 2024-06-28 | 4.72 | 4.88 | 4.72 | 4.80 | 4.80 | qfq | 6,058,502 | 29,297,192 | 1.27% |
| 2024-06-27 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | qfq | 5,469,500 | 26,317,666 | -2.47% |
| 2024-06-26 | 4.66 | 4.88 | 4.63 | 4.86 | 4.86 | qfq | 6,880,000 | 32,774,807 | 4.29% |
| 2024-06-25 | 4.64 | 4.78 | 4.61 | 4.66 | 4.66 | qfq | 6,184,300 | 28,916,169 | -0.43% |
| 2024-06-24 | 4.90 | 4.91 | 4.64 | 4.68 | 4.68 | qfq | 7,589,000 | 35,895,325 | -4.88% |
| 2024-06-21 | 5.02 | 5.06 | 4.91 | 4.92 | 4.92 | qfq | 4,454,257 | 22,156,002 | -1.99% |
| 2024-06-20 | 5.14 | 5.20 | 5.01 | 5.02 | 5.02 | qfq | 4,623,400 | 23,530,415 | -2.52% |
| 2024-06-19 | 5.18 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 4,883,070 | 25,261,542 | -0.58% |
| 2024-06-18 | 5.03 | 5.18 | 5.02 | 5.18 | 5.18 | qfq | 6,579,241 | 33,743,998 | 2.78% |
| 2024-06-17 | 5.02 | 5.12 | 4.99 | 5.04 | 5.04 | qfq | 5,347,600 | 27,066,273 | -0.98% |
| 2024-06-14 | 5.09 | 5.12 | 4.98 | 5.09 | 5.09 | qfq | 4,943,095 | 25,000,918 | 0.20% |
| 2024-06-13 | 5.10 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 4,991,800 | 25,362,860 | 0.40% |
| 2024-06-12 | 5.05 | 5.09 | 4.97 | 5.06 | 5.06 | qfq | 5,269,701 | 26,574,317 | 1.61% |
| 2024-06-11 | 4.91 | 4.98 | 4.76 | 4.98 | 4.98 | qfq | 6,921,200 | 33,704,910 | 2.26% |
| 2024-06-07 | 4.78 | 4.94 | 4.78 | 4.87 | 4.87 | qfq | 9,170,000 | 44,561,779 | 2.74% |
| 2024-06-06 | 5.06 | 5.14 | 4.67 | 4.74 | 4.74 | qfq | 14,454,400 | 69,775,216 | -7.06% |
| 2024-06-05 | 5.23 | 5.28 | 5.08 | 5.10 | 5.10 | qfq | 9,091,200 | 46,790,025 | -3.59% |
| 2024-06-04 | 5.26 | 5.33 | 5.19 | 5.29 | 5.29 | qfq | 8,749,100 | 46,033,179 | -0.75% |
| 2024-06-03 | 5.63 | 5.63 | 5.24 | 5.33 | 5.33 | qfq | 11,186,701 | 60,180,430 | -4.82% |
| 2024-05-31 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 4,319,001 | 24,123,499 | 1.27% |
| 2024-05-30 | 5.68 | 5.68 | 5.51 | 5.53 | 5.53 | qfq | 5,340,761 | 29,762,463 | -2.12% |
| 2024-05-29 | 5.61 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 6,968,200 | 39,677,549 | 1.07% |
| 2024-05-28 | 5.62 | 5.64 | 5.52 | 5.59 | 5.59 | qfq | 5,191,400 | 29,030,724 | 0.00% |
| 2024-05-27 | 5.48 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 6,453,600 | 35,653,745 | 1.45% |
| 2024-05-24 | 5.62 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 4,904,100 | 27,358,354 | -1.78% |
| 2024-05-23 | 5.79 | 5.80 | 5.59 | 5.61 | 5.61 | qfq | 8,428,600 | 47,773,072 | -3.61% |
| 2024-05-22 | 5.69 | 5.83 | 5.64 | 5.82 | 5.82 | qfq | 9,371,001 | 54,043,355 | 2.28% |
| 2024-05-21 | 5.66 | 5.73 | 5.61 | 5.69 | 5.69 | qfq | 5,822,300 | 33,029,024 | 0.00% |
| 2024-05-20 | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | qfq | 4,878,700 | 27,815,059 | -0.18% |
| 2024-05-17 | 5.61 | 5.71 | 5.57 | 5.70 | 5.70 | qfq | 5,518,260 | 31,242,791 | 1.24% |
| 2024-05-16 | 5.62 | 5.71 | 5.61 | 5.63 | 5.63 | qfq | 4,898,400 | 27,707,608 | 0.00% |
| 2024-05-15 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | qfq | 5,420,600 | 30,855,062 | -0.71% |
| 2024-05-14 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | qfq | 4,963,400 | 28,194,508 | 0.53% |
| 2024-05-13 | 5.77 | 5.78 | 5.62 | 5.64 | 5.64 | qfq | 7,501,800 | 42,460,581 | -2.42% |
| 2024-05-10 | 5.83 | 5.87 | 5.71 | 5.78 | 5.78 | qfq | 7,479,700 | 43,153,039 | -1.53% |
| 2024-05-09 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | qfq | 10,681,700 | 62,591,955 | 2.98% |
| 2024-05-08 | 5.83 | 5.83 | 5.68 | 5.70 | 5.70 | qfq | 7,768,900 | 44,472,247 | -2.06% |
| 2024-05-07 | 5.85 | 5.86 | 5.71 | 5.82 | 5.82 | qfq | 11,389,201 | 65,667,697 | 0.00% |
| 2024-05-06 | 5.68 | 5.84 | 5.67 | 5.82 | 5.82 | qfq | 17,837,400 | 102,850,753 | 4.49% |
| 2024-04-30 | 5.76 | 5.78 | 5.51 | 5.57 | 5.57 | qfq | 24,408,401 | 137,419,810 | 2.20% |
| 2024-04-29 | 5.07 | 5.48 | 5.07 | 5.45 | 5.45 | qfq | 14,343,800 | 76,533,902 | 7.07% |
| 2024-04-26 | 5.10 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 7,738,200 | 39,176,518 | 1.19% |
| 2024-04-25 | 4.95 | 5.10 | 4.90 | 5.03 | 5.03 | qfq | 7,233,700 | 36,436,784 | 1.82% |
| 2024-04-24 | 4.89 | 4.96 | 4.86 | 4.94 | 4.94 | qfq | 6,369,800 | 31,338,468 | 1.02% |
| 2024-04-23 | 4.78 | 4.92 | 4.78 | 4.89 | 4.89 | qfq | 7,206,300 | 35,191,619 | 1.45% |
| 2024-04-22 | 4.80 | 4.85 | 4.63 | 4.82 | 4.82 | qfq | 10,340,547 | 49,306,727 | 0.42% |
| 2024-04-19 | 4.87 | 4.93 | 4.77 | 4.80 | 4.80 | qfq | 8,270,700 | 39,913,008 | -2.64% |
| 2024-04-18 | 5.00 | 5.02 | 4.79 | 4.93 | 4.93 | qfq | 11,829,701 | 58,276,812 | -0.40% |
| 2024-04-17 | 4.63 | 4.98 | 4.61 | 4.95 | 4.95 | qfq | 14,712,300 | 71,989,121 | 4.65% |
| 2024-04-16 | 5.20 | 5.20 | 4.73 | 4.73 | 4.73 | qfq | 16,204,700 | 78,025,245 | -10.08% |
| 2024-04-15 | 5.67 | 5.76 | 5.18 | 5.26 | 5.26 | qfq | 17,861,000 | 95,519,344 | -7.56% |
| 2024-04-12 | 5.83 | 5.92 | 5.66 | 5.69 | 5.69 | qfq | 10,731,800 | 61,894,618 | -2.40% |
| 2024-04-11 | 5.98 | 6.01 | 5.80 | 5.83 | 5.83 | qfq | 11,774,300 | 69,366,134 | -2.18% |
| 2024-04-10 | 6.10 | 6.17 | 5.91 | 5.96 | 5.96 | qfq | 14,350,451 | 86,160,982 | -2.93% |
| 2024-04-09 | 5.93 | 6.16 | 5.91 | 6.14 | 6.14 | qfq | 20,854,000 | 127,197,392 | 4.42% |
| 2024-04-08 | 6.02 | 6.24 | 5.88 | 5.88 | 5.88 | qfq | 21,252,177 | 127,866,064 | -3.92% |
| 2024-04-03 | 6.28 | 6.43 | 6.11 | 6.12 | 6.12 | qfq | 31,201,132 | 195,102,222 | -0.49% |
| 2024-04-02 | 6.09 | 6.30 | 5.99 | 6.15 | 6.15 | qfq | 22,094,452 | 135,250,366 | 0.65% |
| 2024-04-01 | 5.90 | 6.19 | 5.90 | 6.11 | 6.11 | qfq | 17,630,215 | 106,786,803 | 3.56% |
| 2024-03-29 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | qfq | 16,439,949 | 96,655,335 | 1.72% |
| 2024-03-28 | 5.69 | 5.93 | 5.69 | 5.80 | 5.80 | qfq | 24,684,371 | 144,137,907 | 3.02% |
| 2024-03-27 | 6.11 | 6.11 | 5.62 | 5.63 | 5.63 | qfq | 23,211,625 | 135,021,500 | -8.46% |
| 2024-03-26 | 5.95 | 6.15 | 5.82 | 6.15 | 6.15 | qfq | 28,044,274 | 167,307,132 | 3.02% |
| 2024-03-25 | 6.16 | 6.37 | 5.90 | 5.97 | 5.97 | qfq | 34,041,960 | 209,168,685 | -5.54% |
| 2024-03-22 | 6.60 | 6.66 | 6.24 | 6.32 | 6.32 | qfq | 50,198,208 | 319,379,483 | -7.06% |
| 2024-03-21 | 7.40 | 7.59 | 6.79 | 6.80 | 6.80 | qfq | 78,295,424 | 561,857,739 | -3.95% |
| 2024-03-20 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | qfq | 3,788,850 | 26,825,058 | 9.94% |
| 2024-03-19 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | qfq | 8,667,742 | 55,491,883 | 10.09% |
| 2024-03-18 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | qfq | 13,209,199 | 76,831,117 | 3.17% |
| 2024-03-15 | 5.57 | 5.68 | 5.51 | 5.67 | 5.67 | qfq | 7,783,800 | 43,641,890 | 1.07% |
| 2024-03-14 | 5.71 | 5.73 | 5.52 | 5.61 | 5.61 | qfq | 9,240,800 | 52,000,026 | -1.92% |
| 2024-03-13 | 5.73 | 5.78 | 5.70 | 5.72 | 5.72 | qfq | 8,393,900 | 48,169,756 | 0.00% |
| 2024-03-12 | 5.68 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 12,734,750 | 72,628,576 | 1.06% |
| 2024-03-11 | 5.36 | 5.67 | 5.35 | 5.66 | 5.66 | qfq | 19,199,500 | 107,337,168 | 5.40% |
| 2024-03-08 | 5.35 | 5.43 | 5.27 | 5.37 | 5.37 | qfq | 5,607,430 | 30,042,248 | -0.37% |
| 2024-03-07 | 5.47 | 5.52 | 5.35 | 5.39 | 5.39 | qfq | 8,815,420 | 47,989,902 | -1.46% |
| 2024-03-06 | 5.34 | 5.50 | 5.33 | 5.47 | 5.47 | qfq | 9,730,200 | 52,820,287 | 2.63% |
| 2024-03-05 | 5.46 | 5.54 | 5.32 | 5.33 | 5.33 | qfq | 10,618,300 | 57,448,038 | -3.09% |
| 2024-03-04 | 5.44 | 5.53 | 5.34 | 5.50 | 5.50 | qfq | 10,445,820 | 57,000,051 | 1.10% |
| 2024-03-01 | 5.40 | 5.44 | 5.28 | 5.44 | 5.44 | qfq | 10,065,000 | 54,196,497 | 2.26% |
| 2024-02-29 | 5.00 | 5.32 | 4.98 | 5.32 | 5.32 | qfq | 12,553,900 | 65,472,644 | 3.50% |
| 2024-02-28 | 5.68 | 5.79 | 5.14 | 5.14 | 5.14 | qfq | 20,174,876 | 110,866,893 | -8.05% |
| 2024-02-27 | 5.40 | 5.59 | 5.32 | 5.59 | 5.59 | qfq | 10,136,091 | 55,879,812 | 2.95% |
| 2024-02-26 | 5.39 | 5.56 | 5.25 | 5.43 | 5.43 | qfq | 13,625,869 | 73,602,481 | 2.07% |
| 2024-02-23 | 5.05 | 5.32 | 5.04 | 5.32 | 5.32 | qfq | 14,798,501 | 76,656,027 | 6.40% |
| 2024-02-22 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | qfq | 14,233,203 | 69,983,426 | 4.60% |
| 2024-02-21 | 4.68 | 4.92 | 4.60 | 4.78 | 4.78 | qfq | 13,173,100 | 63,279,943 | 2.14% |
| 2024-02-20 | 4.67 | 4.74 | 4.54 | 4.68 | 4.68 | qfq | 11,675,932 | 54,009,145 | 0.43% |
| 2024-02-19 | 4.35 | 4.69 | 4.35 | 4.66 | 4.66 | qfq | 17,477,387 | 80,317,764 | 7.62% |
| 2024-02-08 | 4.00 | 4.36 | 3.91 | 4.33 | 4.33 | qfq | 21,370,188 | 87,851,429 | 9.07% |
| 2024-02-07 | 4.21 | 4.28 | 3.90 | 3.97 | 3.97 | qfq | 23,627,706 | 94,874,994 | -5.48% |
| 2024-02-06 | 4.27 | 4.42 | 4.01 | 4.20 | 4.20 | qfq | 22,364,000 | 92,110,297 | -5.83% |
| 2024-02-05 | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | qfq | 12,162,599 | 55,126,906 | -10.08% |
| 2024-02-02 | 5.26 | 5.34 | 4.73 | 4.96 | 4.96 | qfq | 11,481,600 | 58,013,483 | -4.80% |
| 2024-02-01 | 5.33 | 5.38 | 5.16 | 5.21 | 5.21 | qfq | 9,277,560 | 48,661,246 | -3.16% |
| 2024-01-31 | 5.73 | 5.80 | 5.32 | 5.38 | 5.38 | qfq | 8,991,000 | 49,606,165 | -6.11% |
| 2024-01-30 | 5.90 | 5.98 | 5.71 | 5.73 | 5.73 | qfq | 6,352,301 | 37,023,940 | -2.88% |
| 2024-01-29 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | qfq | 8,660,600 | 52,026,998 | -5.14% |
| 2024-01-26 | 6.22 | 6.31 | 6.18 | 6.22 | 6.22 | qfq | 7,280,300 | 45,520,823 | 0.00% |
| 2024-01-25 | 6.05 | 6.24 | 5.97 | 6.22 | 6.22 | qfq | 8,569,701 | 52,590,892 | 2.64% |
| 2024-01-24 | 6.01 | 6.13 | 5.84 | 6.06 | 6.06 | qfq | 7,236,600 | 43,425,966 | 1.00% |
| 2024-01-23 | 6.04 | 6.25 | 5.89 | 6.00 | 6.00 | qfq | 7,383,000 | 44,399,311 | -1.64% |
| 2024-01-22 | 6.56 | 6.60 | 6.06 | 6.10 | 6.10 | qfq | 8,582,900 | 54,246,899 | -7.58% |
| 2024-01-19 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | qfq | 5,243,766 | 35,096,594 | -2.37% |
| 2024-01-18 | 6.81 | 6.85 | 6.55 | 6.76 | 6.76 | qfq | 8,559,116 | 57,286,425 | -1.02% |
| 2024-01-17 | 7.01 | 7.01 | 6.82 | 6.83 | 6.83 | qfq | 5,289,716 | 36,526,976 | -3.12% |
| 2024-01-16 | 7.05 | 7.13 | 6.92 | 7.05 | 7.05 | qfq | 6,603,416 | 46,319,949 | -0.56% |
| 2024-01-15 | 7.11 | 7.14 | 6.98 | 7.09 | 7.09 | qfq | 5,143,200 | 36,359,249 | -0.84% |
| 2024-01-12 | 7.12 | 7.33 | 7.08 | 7.15 | 7.15 | qfq | 8,331,000 | 60,136,735 | 0.14% |
| 2024-01-11 | 6.93 | 7.17 | 6.91 | 7.14 | 7.14 | qfq | 7,781,100 | 54,884,686 | 2.44% |
| 2024-01-10 | 6.97 | 7.04 | 6.79 | 6.97 | 6.97 | qfq | 6,729,500 | 46,715,239 | 0.00% |
| 2024-01-09 | 6.96 | 7.12 | 6.91 | 6.97 | 6.97 | qfq | 5,921,800 | 41,506,013 | 0.00% |
| 2024-01-08 | 7.08 | 7.14 | 6.93 | 6.97 | 6.97 | qfq | 6,163,902 | 43,352,216 | -1.83% |
| 2024-01-05 | 7.24 | 7.39 | 7.07 | 7.10 | 7.10 | qfq | 8,265,100 | 59,628,221 | -2.07% |
| 2024-01-04 | 7.24 | 7.30 | 7.20 | 7.25 | 7.25 | qfq | 5,413,701 | 39,265,289 | 0.14% |
| 2024-01-03 | 7.30 | 7.33 | 7.18 | 7.24 | 7.24 | qfq | 6,330,200 | 45,794,809 | -1.36% |
| 2024-01-02 | 7.24 | 7.36 | 7.23 | 7.34 | 7.34 | qfq | 7,056,919 | 51,592,525 | 0.82% |
| 2023-12-29 | 7.14 | 7.33 | 7.14 | 7.28 | 7.28 | qfq | 10,835,832 | 78,822,484 | 1.82% |
| 2023-12-28 | 6.82 | 7.17 | 6.77 | 7.15 | 7.15 | qfq | 12,678,300 | 89,511,584 | 4.53% |
| 2023-12-27 | 6.84 | 6.85 | 6.76 | 6.84 | 6.84 | qfq | 4,600,900 | 31,320,656 | 0.29% |
| 2023-12-26 | 6.90 | 6.91 | 6.78 | 6.82 | 6.82 | qfq | 6,486,200 | 44,213,498 | -1.45% |
| 2023-12-25 | 6.91 | 6.99 | 6.85 | 6.92 | 6.92 | qfq | 5,813,300 | 40,126,958 | -0.29% |
| 2023-12-22 | 6.98 | 7.04 | 6.86 | 6.94 | 6.94 | qfq | 7,144,200 | 49,598,073 | -0.86% |
| 2023-12-21 | 6.90 | 7.04 | 6.81 | 7.00 | 7.00 | qfq | 7,952,000 | 55,125,735 | 1.30% |
| 2023-12-20 | 7.01 | 7.07 | 6.91 | 6.91 | 6.91 | qfq | 5,567,900 | 38,861,714 | -1.43% |
| 2023-12-19 | 6.95 | 7.06 | 6.92 | 7.01 | 7.01 | qfq | 6,551,002 | 45,876,309 | 0.72% |
| 2023-12-18 | 7.10 | 7.13 | 6.95 | 6.96 | 6.96 | qfq | 8,210,220 | 57,589,409 | -2.52% |
| 2023-12-15 | 7.18 | 7.28 | 7.12 | 7.14 | 7.14 | qfq | 6,833,920 | 49,082,543 | -0.56% |
| 2023-12-14 | 7.25 | 7.32 | 7.18 | 7.18 | 7.18 | qfq | 6,863,099 | 49,702,128 | -0.42% |
| 2023-12-13 | 7.36 | 7.39 | 7.21 | 7.21 | 7.21 | qfq | 7,261,800 | 52,715,161 | -2.04% |
| 2023-12-12 | 7.34 | 7.39 | 7.31 | 7.36 | 7.36 | qfq | 8,243,202 | 60,599,148 | 0.14% |
| 2023-12-11 | 7.27 | 7.39 | 7.22 | 7.35 | 7.35 | qfq | 9,593,805 | 70,418,731 | 0.68% |
| 2023-12-08 | 7.46 | 7.48 | 7.30 | 7.30 | 7.30 | qfq | 9,349,593 | 69,010,166 | -1.48% |
| 2023-12-07 | 7.55 | 7.55 | 7.40 | 7.41 | 7.41 | qfq | 8,906,510 | 66,310,335 | -1.85% |
| 2023-12-06 | 7.42 | 7.64 | 7.40 | 7.55 | 7.55 | qfq | 12,112,868 | 91,768,499 | 1.21% |
| 2023-12-05 | 7.65 | 7.65 | 7.45 | 7.46 | 7.46 | qfq | 12,646,778 | 95,369,013 | -2.48% |
| 2023-12-04 | 7.74 | 7.75 | 7.59 | 7.65 | 7.65 | qfq | 13,951,600 | 106,706,632 | -1.54% |
| 2023-12-01 | 7.72 | 7.79 | 7.61 | 7.77 | 7.77 | qfq | 12,653,100 | 97,378,290 | 0.52% |
| 2023-11-30 | 7.85 | 7.91 | 7.67 | 7.73 | 7.73 | qfq | 14,559,497 | 112,904,463 | -1.90% |
| 2023-11-29 | 8.03 | 8.08 | 7.84 | 7.88 | 7.88 | qfq | 19,426,597 | 154,149,219 | -2.11% |
| 2023-11-28 | 7.69 | 8.14 | 7.66 | 8.05 | 8.05 | qfq | 34,791,555 | 277,562,840 | 4.55% |
| 2023-11-27 | 7.76 | 7.92 | 7.61 | 7.70 | 7.70 | qfq | 21,408,070 | 164,747,362 | -2.16% |
| 2023-11-24 | 8.08 | 8.24 | 7.71 | 7.87 | 7.87 | qfq | 45,244,258 | 358,261,416 | -2.60% |
| 2023-11-23 | 8.20 | 8.40 | 8.07 | 8.08 | 8.08 | qfq | 38,034,200 | 311,003,107 | -0.25% |
| 2023-11-22 | 8.64 | 8.78 | 8.06 | 8.10 | 8.10 | qfq | 71,386,905 | 593,237,337 | -7.95% |
| 2023-11-21 | 9.20 | 9.43 | 8.59 | 8.80 | 8.80 | qfq | 106,949,663 | 968,962,594 | 2.44% |
| 2023-11-20 | 8.33 | 8.59 | 8.25 | 8.59 | 8.59 | qfq | 36,486,984 | 310,350,578 | 9.99% |
| 2023-11-17 | 7.48 | 7.99 | 7.32 | 7.81 | 7.81 | qfq | 37,254,584 | 286,686,562 | 3.86% |
| 2023-11-16 | 7.43 | 7.80 | 7.36 | 7.52 | 7.52 | qfq | 28,187,756 | 214,455,307 | 0.67% |
| 2023-11-15 | 7.50 | 7.51 | 7.42 | 7.47 | 7.47 | qfq | 11,454,399 | 85,531,793 | 0.40% |
| 2023-11-14 | 7.33 | 7.50 | 7.28 | 7.44 | 7.44 | qfq | 12,635,757 | 93,558,326 | 1.50% |
| 2023-11-13 | 7.28 | 7.43 | 7.25 | 7.33 | 7.33 | qfq | 10,610,687 | 77,988,220 | 0.83% |
| 2023-11-10 | 7.13 | 7.28 | 7.11 | 7.27 | 7.27 | qfq | 7,772,800 | 56,080,155 | 1.11% |
| 2023-11-09 | 7.40 | 7.45 | 7.16 | 7.19 | 7.19 | qfq | 9,278,994 | 67,157,619 | -1.24% |
| 2023-11-08 | 7.24 | 7.28 | 7.16 | 7.28 | 7.28 | qfq | 9,346,762 | 67,582,938 | 0.55% |
| 2023-11-07 | 7.25 | 7.27 | 7.16 | 7.24 | 7.24 | qfq | 7,406,061 | 53,550,476 | 0.42% |
| 2023-11-06 | 7.05 | 7.23 | 7.05 | 7.21 | 7.21 | qfq | 8,576,400 | 61,566,545 | 2.41% |
| 2023-11-03 | 6.90 | 7.07 | 6.90 | 7.04 | 7.04 | qfq | 6,608,500 | 46,479,010 | 1.88% |
| 2023-11-02 | 7.06 | 7.07 | 6.91 | 6.91 | 6.91 | qfq | 5,058,100 | 35,242,192 | -1.85% |
| 2023-11-01 | 6.96 | 7.08 | 6.96 | 7.04 | 7.04 | qfq | 6,457,217 | 45,400,134 | 1.15% |
| 2023-10-31 | 7.04 | 7.06 | 6.91 | 6.96 | 6.96 | qfq | 7,640,900 | 53,159,049 | -0.85% |
| 2023-10-30 | 6.85 | 7.06 | 6.84 | 7.02 | 7.02 | qfq | 9,059,500 | 63,503,044 | 1.30% |
| 2023-10-27 | 6.79 | 6.95 | 6.72 | 6.93 | 6.93 | qfq | 10,628,000 | 72,973,607 | 1.61% |
| 2023-10-26 | 6.73 | 6.84 | 6.59 | 6.82 | 6.82 | qfq | 7,853,712 | 52,625,969 | 0.74% |
| 2023-10-25 | 6.65 | 6.85 | 6.65 | 6.77 | 6.77 | qfq | 7,186,250 | 48,779,828 | 1.80% |
| 2023-10-24 | 6.49 | 6.72 | 6.49 | 6.65 | 6.65 | qfq | 7,113,462 | 47,071,298 | 2.78% |
| 2023-10-23 | 6.76 | 6.77 | 6.45 | 6.47 | 6.47 | qfq | 6,864,600 | 44,998,410 | -4.43% |
| 2023-10-20 | 6.64 | 6.83 | 6.62 | 6.77 | 6.77 | qfq | 5,530,400 | 37,388,459 | 1.35% |
| 2023-10-19 | 6.80 | 6.86 | 6.67 | 6.68 | 6.68 | qfq | 7,360,000 | 49,651,002 | -2.05% |
| 2023-10-18 | 6.92 | 6.95 | 6.81 | 6.82 | 6.82 | qfq | 7,276,400 | 49,914,930 | -2.57% |
| 2023-10-17 | 7.04 | 7.20 | 6.98 | 7.00 | 7.00 | qfq | 7,435,500 | 52,498,173 | -0.14% |
| 2023-10-16 | 7.11 | 7.12 | 6.92 | 7.01 | 7.01 | qfq | 8,923,292 | 62,450,339 | -1.68% |
| 2023-10-13 | 7.21 | 7.22 | 7.09 | 7.13 | 7.13 | qfq | 9,827,053 | 70,270,617 | -1.52% |
| 2023-10-12 | 7.00 | 7.37 | 6.98 | 7.24 | 7.24 | qfq | 18,501,551 | 133,122,368 | 3.87% |
| 2023-10-11 | 7.09 | 7.11 | 6.94 | 6.97 | 6.97 | qfq | 10,628,010 | 74,325,418 | -2.38% |
| 2023-10-10 | 7.03 | 7.27 | 6.98 | 7.14 | 7.14 | qfq | 16,330,832 | 116,824,703 | 2.59% |
| 2023-10-09 | 6.84 | 6.97 | 6.82 | 6.96 | 6.96 | qfq | 8,872,200 | 61,256,548 | 1.75% |
| 2023-09-28 | 6.84 | 6.90 | 6.80 | 6.84 | 6.84 | qfq | 6,957,780 | 47,555,019 | 0.59% |
| 2023-09-27 | 6.75 | 6.95 | 6.74 | 6.80 | 6.80 | qfq | 9,114,885 | 62,567,020 | 0.44% |
| 2023-09-26 | 6.84 | 6.86 | 6.76 | 6.77 | 6.77 | qfq | 4,815,167 | 32,737,492 | -0.73% |
| 2023-09-25 | 6.96 | 6.97 | 6.81 | 6.82 | 6.82 | qfq | 9,285,117 | 63,610,353 | -2.15% |
| 2023-09-22 | 6.82 | 7.00 | 6.80 | 6.97 | 6.97 | qfq | 13,424,546 | 93,367,161 | 1.46% |
| 2023-09-21 | 6.86 | 7.08 | 6.82 | 6.87 | 6.87 | qfq | 11,411,600 | 79,030,566 | -1.72% |
| 2023-09-20 | 7.33 | 7.44 | 6.98 | 6.99 | 6.99 | qfq | 21,645,110 | 155,757,913 | -2.78% |
| 2023-09-19 | 7.23 | 7.37 | 7.13 | 7.19 | 7.19 | qfq | 15,154,400 | 109,718,167 | -0.55% |
| 2023-09-18 | 7.10 | 7.25 | 7.03 | 7.23 | 7.23 | qfq | 11,461,174 | 82,493,992 | 1.26% |
| 2023-09-15 | 7.15 | 7.17 | 7.10 | 7.14 | 7.14 | qfq | 6,502,700 | 46,331,115 | -0.83% |
| 2023-09-14 | 7.28 | 7.28 | 7.08 | 7.20 | 7.20 | qfq | 19,891,400 | 141,944,165 | -2.04% |
| 2023-09-13 | 7.48 | 7.77 | 7.35 | 7.35 | 7.35 | qfq | 34,466,309 | 259,587,930 | 0.96% |
| 2023-09-12 | 7.34 | 7.53 | 7.26 | 7.28 | 7.28 | qfq | 15,603,700 | 115,261,655 | -0.68% |
| 2023-09-11 | 7.30 | 7.37 | 7.20 | 7.33 | 7.33 | qfq | 5,027,800 | 36,608,691 | 0.83% |
| 2023-09-08 | 7.27 | 7.32 | 7.22 | 7.27 | 7.27 | qfq | 3,351,900 | 24,346,073 | -0.27% |
| 2023-09-07 | 7.51 | 7.51 | 7.29 | 7.29 | 7.29 | qfq | 5,559,000 | 40,964,192 | -2.93% |
| 2023-09-06 | 7.48 | 7.51 | 7.38 | 7.51 | 7.51 | qfq | 6,918,488 | 51,436,572 | 0.00% |
| 2023-09-05 | 7.40 | 7.64 | 7.33 | 7.51 | 7.51 | qfq | 11,193,576 | 83,979,041 | 1.21% |
| 2023-09-04 | 7.25 | 7.44 | 7.21 | 7.42 | 7.42 | qfq | 9,301,100 | 68,313,229 | 3.20% |
| 2023-09-01 | 7.21 | 7.23 | 7.16 | 7.19 | 7.19 | qfq | 2,602,800 | 18,693,976 | 0.14% |
| 2023-08-31 | 7.29 | 7.30 | 7.18 | 7.18 | 7.18 | qfq | 3,803,000 | 27,427,902 | -1.37% |
| 2023-08-30 | 7.26 | 7.37 | 7.21 | 7.28 | 7.28 | qfq | 5,599,700 | 40,853,265 | 0.28% |
| 2023-08-29 | 7.08 | 7.27 | 7.08 | 7.26 | 7.26 | qfq | 7,596,800 | 54,832,425 | 2.40% |
| 2023-08-28 | 7.52 | 7.52 | 7.07 | 7.09 | 7.09 | qfq | 7,080,610 | 51,439,146 | -1.12% |
| 2023-08-25 | 7.33 | 7.33 | 7.17 | 7.17 | 7.17 | qfq | 8,740,800 | 63,082,002 | -2.58% |
| 2023-08-24 | 7.40 | 7.48 | 7.33 | 7.36 | 7.36 | qfq | 5,766,217 | 42,628,232 | -0.81% |
| 2023-08-23 | 7.68 | 7.70 | 7.41 | 7.42 | 7.42 | qfq | 9,127,910 | 68,665,568 | -4.26% |
| 2023-08-22 | 7.56 | 7.80 | 7.48 | 7.75 | 7.75 | qfq | 16,345,657 | 125,595,973 | 2.11% |
| 2023-08-21 | 7.74 | 7.74 | 7.54 | 7.59 | 7.59 | qfq | 10,983,269 | 83,470,204 | -2.06% |
| 2023-08-18 | 8.00 | 8.07 | 7.75 | 7.75 | 7.75 | qfq | 23,834,218 | 188,065,049 | -3.13% |
| 2023-08-17 | 7.65 | 8.31 | 7.55 | 8.00 | 8.00 | qfq | 24,876,133 | 199,466,032 | 5.96% |
| 2023-08-16 | 7.63 | 7.64 | 7.53 | 7.55 | 7.55 | qfq | 5,849,400 | 44,305,840 | -1.18% |
| 2023-08-15 | 7.75 | 7.79 | 7.60 | 7.64 | 7.64 | qfq | 4,542,099 | 34,782,260 | -1.42% |
| 2023-08-14 | 7.64 | 7.76 | 7.59 | 7.75 | 7.75 | qfq | 5,972,800 | 45,754,682 | 0.91% |
| 2023-08-11 | 7.80 | 7.82 | 7.66 | 7.68 | 7.68 | qfq | 6,003,600 | 46,322,820 | -1.54% |
| 2023-08-10 | 7.77 | 7.85 | 7.76 | 7.80 | 7.80 | qfq | 3,678,760 | 28,729,165 | 0.26% |
| 2023-08-09 | 7.79 | 7.84 | 7.75 | 7.78 | 7.78 | qfq | 4,016,681 | 31,292,199 | -0.64% |
| 2023-08-08 | 8.00 | 8.02 | 7.76 | 7.83 | 7.83 | qfq | 9,506,260 | 74,720,458 | -2.37% |
| 2023-08-07 | 8.09 | 8.12 | 7.99 | 8.02 | 8.02 | qfq | 5,468,900 | 43,897,822 | -0.99% |
| 2023-08-04 | 8.09 | 8.13 | 8.07 | 8.10 | 8.10 | qfq | 5,624,900 | 45,592,405 | 0.25% |
| 2023-08-03 | 8.11 | 8.12 | 8.06 | 8.08 | 8.08 | qfq | 5,099,500 | 41,192,606 | -0.74% |
| 2023-08-02 | 8.07 | 8.25 | 8.00 | 8.14 | 8.14 | qfq | 10,385,657 | 84,554,346 | 0.87% |
| 2023-08-01 | 8.14 | 8.14 | 8.03 | 8.07 | 8.07 | qfq | 6,982,900 | 56,290,223 | -0.86% |
| 2023-07-31 | 8.03 | 8.18 | 8.03 | 8.14 | 8.14 | qfq | 8,712,472 | 70,509,614 | 1.37% |
| 2023-07-28 | 7.97 | 8.04 | 7.86 | 8.03 | 8.03 | qfq | 8,435,690 | 67,100,407 | 0.50% |
| 2023-07-27 | 8.05 | 8.16 | 7.98 | 7.99 | 7.99 | qfq | 7,668,000 | 61,814,791 | -0.99% |
| 2023-07-26 | 8.18 | 8.18 | 8.05 | 8.07 | 8.07 | qfq | 9,103,100 | 73,741,476 | -1.34% |
| 2023-07-25 | 8.30 | 8.34 | 8.15 | 8.18 | 8.18 | qfq | 14,540,700 | 119,185,509 | -0.85% |
| 2023-07-24 | 7.97 | 8.28 | 7.96 | 8.25 | 8.25 | qfq | 18,284,767 | 149,869,282 | 3.51% |
| 2023-07-21 | 8.01 | 8.13 | 7.95 | 7.97 | 7.97 | qfq | 8,852,700 | 70,931,048 | -1.24% |
| 2023-07-20 | 8.22 | 8.29 | 8.05 | 8.07 | 8.07 | qfq | 12,485,081 | 101,676,777 | -1.94% |
| 2023-07-19 | 8.26 | 8.28 | 8.16 | 8.23 | 8.23 | qfq | 7,833,019 | 64,283,025 | -0.36% |
| 2023-07-18 | 8.20 | 8.27 | 8.12 | 8.26 | 8.26 | qfq | 11,812,009 | 96,710,168 | 0.36% |
| 2023-07-17 | 8.40 | 8.40 | 8.15 | 8.23 | 8.23 | qfq | 15,108,500 | 124,107,834 | -3.06% |