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
太龙药业600222.SH
最近收盘价7.452026-07-17
最近交易日2026-07-17
成交量（股）25,663,633
成交额（元）196,862,855
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-01 | 2026-01-09 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-09 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 7.88 | 7.95 | 7.43 | 7.45 | 7.45 | qfq | 25,663,633 | 196,862,855 | -5.93% |
| 2026-07-16 | 7.85 | 8.23 | 7.72 | 7.92 | 7.92 | qfq | 35,143,141 | 282,123,411 | 0.38% |
| 2026-07-15 | 7.60 | 8.05 | 7.55 | 7.89 | 7.89 | qfq | 28,483,322 | 224,384,516 | 0.90% |
| 2026-07-14 | 7.10 | 7.86 | 7.00 | 7.82 | 7.82 | qfq | 25,672,410 | 191,687,786 | 8.61% |
| 2026-07-13 | 7.43 | 7.55 | 7.16 | 7.20 | 7.20 | qfq | 16,218,200 | 118,662,985 | -2.83% |
| 2026-07-10 | 7.30 | 7.54 | 7.21 | 7.41 | 7.41 | qfq | 17,132,219 | 127,073,955 | 0.27% |
| 2026-07-09 | 7.43 | 7.59 | 6.90 | 7.39 | 7.39 | qfq | 28,826,701 | 208,906,072 | -1.20% |
| 2026-07-08 | 7.70 | 7.85 | 7.44 | 7.48 | 7.48 | qfq | 18,078,233 | 138,007,320 | -3.11% |
| 2026-07-07 | 8.02 | 8.13 | 7.71 | 7.72 | 7.72 | qfq | 21,955,236 | 171,670,443 | -4.34% |
| 2026-07-06 | 7.80 | 8.28 | 7.80 | 8.07 | 8.07 | qfq | 38,809,589 | 314,065,498 | 2.02% |
| 2026-07-03 | 7.35 | 8.03 | 7.30 | 7.91 | 7.91 | qfq | 44,513,751 | 343,421,218 | 8.36% |
| 2026-07-02 | 7.38 | 7.80 | 7.30 | 7.30 | 7.30 | qfq | 23,219,647 | 173,699,106 | -2.93% |
| 2026-07-01 | 7.16 | 7.67 | 6.88 | 7.52 | 7.52 | qfq | 33,716,344 | 241,858,435 | 3.58% |
| 2026-06-30 | 7.90 | 7.90 | 7.07 | 7.26 | 7.26 | qfq | 38,918,606 | 284,973,617 | 0.14% |
| 2026-06-29 | 6.73 | 7.25 | 6.73 | 7.25 | 7.25 | qfq | 11,772,001 | 84,136,671 | 10.02% |
| 2026-06-26 | 6.97 | 6.98 | 6.56 | 6.59 | 6.59 | qfq | 16,801,500 | 112,423,260 | -5.18% |
| 2026-06-25 | 7.00 | 7.08 | 6.78 | 6.95 | 6.95 | qfq | 17,384,364 | 120,205,742 | -1.70% |
| 2026-06-24 | 7.26 | 7.42 | 7.05 | 7.07 | 7.07 | qfq | 16,825,129 | 120,647,829 | -1.94% |
| 2026-06-23 | 7.20 | 7.34 | 7.03 | 7.21 | 7.21 | qfq | 17,827,566 | 128,949,778 | 0.42% |
| 2026-06-22 | 7.66 | 7.69 | 6.97 | 7.18 | 7.18 | qfq | 35,592,865 | 256,116,825 | -7.24% |
| 2026-06-18 | 7.87 | 7.99 | 7.65 | 7.74 | 7.74 | qfq | 17,632,199 | 137,885,403 | -1.78% |
| 2026-06-17 | 8.05 | 8.33 | 7.85 | 7.88 | 7.88 | qfq | 21,194,256 | 169,327,905 | -2.72% |
| 2026-06-16 | 7.89 | 8.33 | 7.78 | 8.10 | 8.10 | qfq | 22,982,791 | 186,142,013 | 2.79% |
| 2026-06-15 | 7.97 | 7.97 | 7.77 | 7.88 | 7.88 | qfq | 14,768,200 | 115,838,792 | -0.25% |
| 2026-06-12 | 7.68 | 7.96 | 7.64 | 7.90 | 7.90 | qfq | 18,676,360 | 146,394,292 | 3.81% |
| 2026-06-11 | 7.66 | 7.73 | 7.36 | 7.61 | 7.61 | qfq | 22,928,330 | 172,925,765 | -2.19% |
| 2026-06-10 | 8.01 | 8.03 | 7.71 | 7.78 | 7.78 | qfq | 20,952,726 | 164,060,778 | -4.07% |
| 2026-06-09 | 8.20 | 8.20 | 7.93 | 8.11 | 8.11 | qfq | 20,729,207 | 167,151,355 | -0.12% |
| 2026-06-08 | 8.51 | 8.57 | 8.01 | 8.12 | 8.12 | qfq | 37,092,424 | 305,592,301 | -6.67% |
| 2026-06-05 | 8.63 | 9.05 | 8.56 | 8.70 | 8.70 | qfq | 43,860,092 | 383,891,985 | 0.00% |
| 2026-06-04 | 8.30 | 8.96 | 8.25 | 8.70 | 8.70 | qfq | 58,633,422 | 504,811,081 | 3.82% |
| 2026-06-03 | 8.13 | 8.46 | 8.02 | 8.38 | 8.38 | qfq | 46,827,571 | 388,876,844 | 2.57% |
| 2026-06-02 | 7.99 | 8.20 | 7.84 | 8.17 | 8.17 | qfq | 34,912,021 | 280,845,193 | 2.25% |
| 2026-06-01 | 7.62 | 8.10 | 7.52 | 7.99 | 7.99 | qfq | 28,498,193 | 225,215,111 | 2.57% |
| 2026-05-29 | 8.06 | 8.22 | 7.76 | 7.79 | 7.79 | qfq | 37,040,892 | 294,969,682 | -1.89% |
| 2026-05-28 | 7.82 | 8.11 | 7.70 | 7.94 | 7.94 | qfq | 29,136,570 | 231,094,803 | 1.53% |
| 2026-05-27 | 7.76 | 7.97 | 7.70 | 7.82 | 7.82 | qfq | 18,766,922 | 147,051,035 | 0.64% |
| 2026-05-26 | 7.86 | 8.06 | 7.70 | 7.77 | 7.77 | qfq | 19,850,707 | 154,518,409 | -1.40% |
| 2026-05-25 | 8.02 | 8.36 | 7.80 | 7.88 | 7.88 | qfq | 26,364,102 | 210,065,597 | -1.25% |
| 2026-05-22 | 7.78 | 8.05 | 7.58 | 7.98 | 7.98 | qfq | 28,340,100 | 223,124,506 | 4.59% |
| 2026-05-21 | 7.90 | 8.14 | 7.60 | 7.63 | 7.63 | qfq | 31,421,395 | 247,974,912 | -3.42% |
| 2026-05-20 | 7.81 | 8.08 | 7.75 | 7.90 | 7.90 | qfq | 34,787,300 | 275,070,491 | 1.02% |
| 2026-05-19 | 7.72 | 7.83 | 7.58 | 7.82 | 7.82 | qfq | 22,981,311 | 177,214,284 | 1.30% |
| 2026-05-18 | 7.80 | 7.96 | 7.68 | 7.72 | 7.72 | qfq | 30,640,006 | 239,113,638 | -0.52% |
| 2026-05-15 | 7.75 | 7.90 | 7.62 | 7.76 | 7.76 | qfq | 29,632,352 | 228,606,277 | -0.26% |
| 2026-05-14 | 7.59 | 7.97 | 7.57 | 7.78 | 7.78 | qfq | 40,074,954 | 312,569,505 | 1.97% |
| 2026-05-13 | 7.51 | 7.73 | 7.44 | 7.63 | 7.63 | qfq | 32,858,125 | 249,949,634 | 2.42% |
| 2026-05-12 | 7.70 | 7.79 | 7.43 | 7.45 | 7.45 | qfq | 40,192,125 | 303,884,733 | -3.75% |
| 2026-05-11 | 7.65 | 7.76 | 7.30 | 7.74 | 7.74 | qfq | 76,884,821 | 582,503,283 | 4.03% |
| 2026-05-08 | 6.80 | 7.44 | 6.76 | 7.44 | 7.44 | qfq | 48,849,154 | 352,909,187 | 10.06% |
| 2026-05-07 | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | qfq | 15,841,229 | 106,518,778 | -0.44% |
| 2026-05-06 | 6.81 | 6.94 | 6.75 | 6.79 | 6.79 | qfq | 16,290,500 | 111,199,216 | -0.15% |
| 2026-04-30 | 7.00 | 7.02 | 6.72 | 6.80 | 6.80 | qfq | 25,409,743 | 174,149,222 | -3.27% |
| 2026-04-29 | 6.97 | 7.10 | 6.90 | 7.03 | 7.03 | qfq | 12,967,750 | 91,405,252 | 0.72% |
| 2026-04-28 | 7.01 | 7.14 | 6.94 | 6.98 | 6.98 | qfq | 11,541,100 | 81,038,842 | -0.71% |
| 2026-04-27 | 7.04 | 7.08 | 6.96 | 7.03 | 7.03 | qfq | 11,731,101 | 82,333,669 | -1.13% |
| 2026-04-24 | 7.02 | 7.13 | 6.94 | 7.11 | 7.11 | qfq | 14,153,450 | 99,529,045 | 0.71% |
| 2026-04-23 | 7.10 | 7.11 | 7.01 | 7.06 | 7.06 | qfq | 9,884,800 | 69,778,306 | -0.98% |
| 2026-04-22 | 7.09 | 7.17 | 6.97 | 7.13 | 7.13 | qfq | 14,163,863 | 99,846,836 | 0.14% |
| 2026-04-21 | 7.09 | 7.14 | 7.02 | 7.12 | 7.12 | qfq | 13,937,573 | 98,698,232 | -0.28% |
| 2026-04-20 | 7.18 | 7.20 | 7.10 | 7.14 | 7.14 | qfq | 12,792,120 | 91,500,642 | -0.56% |
| 2026-04-17 | 7.30 | 7.31 | 7.05 | 7.18 | 7.18 | qfq | 20,770,410 | 147,980,778 | -1.51% |
| 2026-04-16 | 7.38 | 7.39 | 7.23 | 7.29 | 7.29 | qfq | 21,724,300 | 158,618,844 | -1.22% |
| 2026-04-15 | 7.44 | 7.66 | 7.21 | 7.38 | 7.38 | qfq | 38,747,630 | 285,712,005 | 1.51% |
| 2026-04-14 | 7.18 | 7.32 | 7.02 | 7.27 | 7.27 | qfq | 16,805,957 | 119,730,189 | 1.96% |
| 2026-04-13 | 7.20 | 7.24 | 7.09 | 7.13 | 7.13 | qfq | 21,938,660 | 156,862,884 | -1.66% |
| 2026-04-10 | 7.09 | 7.33 | 7.08 | 7.25 | 7.25 | qfq | 22,481,176 | 162,189,303 | 1.40% |
| 2026-04-09 | 7.30 | 7.41 | 7.08 | 7.15 | 7.15 | qfq | 28,615,190 | 206,454,423 | -2.72% |
| 2026-04-08 | 7.49 | 7.52 | 7.30 | 7.35 | 7.35 | qfq | 28,390,290 | 208,932,499 | -0.14% |
| 2026-04-07 | 7.32 | 7.46 | 7.07 | 7.36 | 7.36 | qfq | 29,109,786 | 213,132,590 | 0.55% |
| 2026-04-03 | 7.39 | 7.58 | 7.30 | 7.32 | 7.32 | qfq | 30,995,186 | 228,647,832 | -2.01% |
| 2026-04-02 | 7.29 | 7.61 | 7.29 | 7.47 | 7.47 | qfq | 47,060,709 | 351,655,717 | 0.13% |
| 2026-04-01 | 7.15 | 7.69 | 7.03 | 7.46 | 7.46 | qfq | 54,104,569 | 402,222,203 | 5.52% |
| 2026-03-31 | 7.11 | 7.27 | 7.06 | 7.07 | 7.07 | qfq | 13,110,700 | 93,810,279 | -0.56% |
| 2026-03-30 | 7.01 | 7.17 | 7.00 | 7.11 | 7.11 | qfq | 11,767,600 | 83,525,974 | 0.00% |
| 2026-03-27 | 6.78 | 7.13 | 6.77 | 7.11 | 7.11 | qfq | 16,821,300 | 118,557,336 | 3.95% |
| 2026-03-26 | 6.88 | 7.03 | 6.78 | 6.84 | 6.84 | qfq | 10,916,348 | 75,211,636 | -0.58% |
| 2026-03-25 | 6.74 | 6.92 | 6.73 | 6.88 | 6.88 | qfq | 12,623,100 | 86,397,303 | 2.23% |
| 2026-03-24 | 6.55 | 6.74 | 6.39 | 6.73 | 6.73 | qfq | 21,417,831 | 139,902,530 | 5.98% |
| 2026-03-23 | 6.91 | 6.97 | 6.35 | 6.35 | 6.35 | qfq | 31,966,929 | 210,839,876 | -10.06% |
| 2026-03-20 | 7.27 | 7.32 | 7.06 | 7.06 | 7.06 | qfq | 14,553,940 | 104,234,190 | -2.75% |
| 2026-03-19 | 7.34 | 7.46 | 7.20 | 7.26 | 7.26 | qfq | 18,877,100 | 138,392,279 | -1.63% |
| 2026-03-18 | 7.23 | 7.39 | 7.19 | 7.38 | 7.38 | qfq | 14,107,900 | 103,192,162 | 2.07% |
| 2026-03-17 | 7.51 | 7.57 | 7.21 | 7.23 | 7.23 | qfq | 19,415,800 | 143,032,852 | -3.73% |
| 2026-03-16 | 7.32 | 7.53 | 7.28 | 7.51 | 7.51 | qfq | 23,267,800 | 173,109,398 | 2.60% |
| 2026-03-13 | 7.34 | 7.42 | 7.27 | 7.32 | 7.32 | qfq | 17,654,456 | 129,773,378 | 0.00% |
| 2026-03-12 | 7.33 | 7.39 | 7.27 | 7.32 | 7.32 | qfq | 13,141,900 | 96,080,125 | -0.27% |
| 2026-03-11 | 7.43 | 7.45 | 7.27 | 7.34 | 7.34 | qfq | 17,419,000 | 127,582,522 | -1.21% |
| 2026-03-10 | 7.38 | 7.48 | 7.31 | 7.43 | 7.43 | qfq | 20,660,200 | 152,949,509 | 1.23% |
| 2026-03-09 | 7.28 | 7.39 | 7.18 | 7.34 | 7.34 | qfq | 20,460,508 | 149,239,801 | -0.41% |
| 2026-03-06 | 7.15 | 7.39 | 7.10 | 7.37 | 7.37 | qfq | 26,640,265 | 194,752,879 | 3.22% |
| 2026-03-05 | 6.93 | 7.14 | 6.93 | 7.14 | 7.14 | qfq | 20,316,900 | 143,331,198 | 3.93% |
| 2026-03-04 | 6.85 | 6.92 | 6.77 | 6.87 | 6.87 | qfq | 13,104,606 | 89,750,057 | -0.15% |
| 2026-03-03 | 7.09 | 7.20 | 6.85 | 6.88 | 6.88 | qfq | 22,923,826 | 160,565,066 | -2.13% |
| 2026-03-02 | 7.19 | 7.23 | 6.98 | 7.03 | 7.03 | qfq | 22,206,015 | 157,061,815 | -3.70% |
| 2026-02-27 | 7.25 | 7.33 | 7.21 | 7.30 | 7.30 | qfq | 18,202,835 | 132,380,085 | 0.69% |
| 2026-02-26 | 7.15 | 7.32 | 7.06 | 7.25 | 7.25 | qfq | 33,667,592 | 242,959,600 | 1.26% |
| 2026-02-25 | 7.09 | 7.16 | 6.98 | 7.16 | 7.16 | qfq | 31,562,140 | 223,402,067 | 2.87% |
| 2026-02-24 | 6.75 | 7.10 | 6.71 | 6.96 | 6.96 | qfq | 38,467,755 | 268,413,326 | 4.19% |
| 2026-02-13 | 6.71 | 6.76 | 6.66 | 6.68 | 6.68 | qfq | 10,781,849 | 72,168,694 | 0.15% |
| 2026-02-12 | 6.82 | 6.82 | 6.66 | 6.67 | 6.67 | qfq | 15,132,876 | 101,386,587 | -2.06% |
| 2026-02-11 | 6.75 | 6.87 | 6.72 | 6.81 | 6.81 | qfq | 15,273,000 | 103,822,523 | 0.74% |
| 2026-02-10 | 6.78 | 6.86 | 6.73 | 6.76 | 6.76 | qfq | 17,957,301 | 122,277,175 | -0.59% |
| 2026-02-09 | 6.77 | 6.88 | 6.74 | 6.80 | 6.80 | qfq | 24,844,936 | 168,972,054 | -0.15% |
| 2026-02-06 | 7.00 | 7.18 | 6.79 | 6.81 | 6.81 | qfq | 39,559,854 | 275,796,085 | 0.44% |
| 2026-02-05 | 6.64 | 6.80 | 6.64 | 6.78 | 6.78 | qfq | 15,059,761 | 101,533,946 | 1.65% |
| 2026-02-04 | 6.58 | 6.68 | 6.57 | 6.67 | 6.67 | qfq | 10,728,320 | 71,160,698 | 0.91% |
| 2026-02-03 | 6.56 | 6.64 | 6.54 | 6.61 | 6.61 | qfq | 10,149,816 | 66,880,173 | 1.07% |
| 2026-02-02 | 6.73 | 6.75 | 6.50 | 6.54 | 6.54 | qfq | 16,361,591 | 108,765,979 | -2.97% |
| 2026-01-30 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 17,150,400 | 115,926,056 | -0.44% |
| 2026-01-29 | 6.75 | 6.82 | 6.66 | 6.77 | 6.77 | qfq | 19,307,245 | 130,015,520 | -0.29% |
| 2026-01-28 | 6.99 | 6.99 | 6.78 | 6.79 | 6.79 | qfq | 20,808,240 | 142,270,558 | -2.86% |
| 2026-01-27 | 7.11 | 7.13 | 6.82 | 6.99 | 6.99 | qfq | 36,846,634 | 255,580,638 | -2.78% |
| 2026-01-26 | 6.90 | 7.41 | 6.90 | 7.19 | 7.19 | qfq | 74,141,109 | 532,852,866 | 4.81% |
| 2026-01-23 | 6.70 | 6.93 | 6.70 | 6.86 | 6.86 | qfq | 27,548,211 | 188,274,358 | 2.69% |
| 2026-01-22 | 6.57 | 6.68 | 6.52 | 6.68 | 6.68 | qfq | 17,617,156 | 116,869,623 | 2.14% |
| 2026-01-21 | 6.52 | 6.58 | 6.46 | 6.54 | 6.54 | qfq | 13,016,960 | 85,058,912 | 0.00% |
| 2026-01-20 | 6.61 | 6.64 | 6.52 | 6.54 | 6.54 | qfq | 14,558,447 | 95,574,130 | -0.91% |
| 2026-01-19 | 6.56 | 6.60 | 6.51 | 6.60 | 6.60 | qfq | 12,235,981 | 80,358,781 | 0.00% |
| 2026-01-16 | 6.60 | 6.61 | 6.50 | 6.60 | 6.60 | qfq | 18,082,607 | 118,469,122 | 0.30% |
| 2026-01-15 | 6.69 | 6.71 | 6.56 | 6.58 | 6.58 | qfq | 20,434,271 | 135,163,730 | -2.66% |
| 2026-01-14 | 6.89 | 6.92 | 6.67 | 6.76 | 6.76 | qfq | 40,506,157 | 275,355,551 | -1.46% |
| 2026-01-13 | 6.72 | 6.98 | 6.69 | 6.86 | 6.86 | qfq | 51,110,831 | 350,407,328 | 2.54% |
| 2026-01-12 | 6.72 | 6.79 | 6.64 | 6.69 | 6.69 | qfq | 28,351,778 | 189,302,533 | -0.74% |
| 2026-01-09 | 6.80 | 6.84 | 6.69 | 6.74 | 6.74 | qfq | 21,752,252 | 146,633,621 | -0.59% |
| 2026-01-08 | 6.74 | 6.85 | 6.68 | 6.78 | 6.77 | qfq | 15,844,589 | 107,775,504 | 0.59% |
| 2026-01-07 | 6.75 | 6.79 | 6.66 | 6.74 | 6.73 | qfq | 16,049,300 | 107,739,172 | -0.15% |
| 2026-01-06 | 6.73 | 6.81 | 6.66 | 6.75 | 6.74 | qfq | 20,105,400 | 135,356,709 | 0.60% |
| 2026-01-05 | 6.56 | 6.73 | 6.56 | 6.71 | 6.70 | qfq | 16,384,431 | 109,753,885 | 1.98% |
| 2025-12-31 | 6.65 | 6.65 | 6.50 | 6.58 | 6.57 | qfq | 14,520,485 | 95,470,778 | -1.20% |
| 2025-12-30 | 6.55 | 6.77 | 6.50 | 6.66 | 6.65 | qfq | 23,414,432 | 155,435,265 | 1.52% |
| 2025-12-29 | 6.79 | 6.80 | 6.49 | 6.56 | 6.55 | qfq | 30,095,539 | 199,342,779 | -3.39% |
| 2025-12-26 | 6.95 | 6.95 | 6.79 | 6.79 | 6.78 | qfq | 20,455,603 | 139,798,848 | -2.16% |
| 2025-12-25 | 6.85 | 7.02 | 6.82 | 6.94 | 6.93 | qfq | 19,873,378 | 138,222,147 | 1.17% |
| 2025-12-24 | 6.86 | 6.88 | 6.75 | 6.86 | 6.85 | qfq | 16,995,157 | 115,838,177 | 0.00% |
| 2025-12-23 | 7.08 | 7.12 | 6.85 | 6.86 | 6.85 | qfq | 19,391,301 | 134,160,900 | -2.42% |
| 2025-12-22 | 7.12 | 7.18 | 7.00 | 7.03 | 7.02 | qfq | 22,210,095 | 156,706,149 | -1.68% |
| 2025-12-19 | 7.00 | 7.18 | 6.95 | 7.15 | 7.14 | qfq | 23,395,100 | 166,695,431 | 2.73% |
| 2025-12-18 | 7.05 | 7.17 | 6.93 | 6.96 | 6.95 | qfq | 26,751,168 | 188,887,763 | -1.56% |
| 2025-12-17 | 6.76 | 7.15 | 6.68 | 7.07 | 7.06 | qfq | 37,505,174 | 259,104,486 | 5.21% |
| 2025-12-16 | 6.86 | 6.95 | 6.61 | 6.72 | 6.71 | qfq | 31,192,206 | 209,436,998 | -2.33% |
| 2025-12-15 | 7.02 | 7.07 | 6.88 | 6.88 | 6.87 | qfq | 35,788,898 | 248,685,655 | -3.37% |
| 2025-12-12 | 7.51 | 7.52 | 7.11 | 7.12 | 7.11 | qfq | 43,621,207 | 316,887,527 | -4.56% |
| 2025-12-11 | 7.38 | 7.57 | 7.08 | 7.46 | 7.45 | qfq | 69,112,977 | 504,452,426 | 0.13% |
| 2025-12-10 | 7.77 | 7.79 | 7.40 | 7.45 | 7.44 | qfq | 74,596,873 | 566,263,863 | -9.15% |
| 2025-12-09 | 9.44 | 9.44 | 7.72 | 8.20 | 8.18 | qfq | 137,144,250 | 1,146,041,671 | -4.43% |
| 2025-12-01 | 8.24 | 8.84 | 8.01 | 8.58 | 8.56 | qfq | 89,740,114 | 766,022,502 | 6.72% |
| 2025-11-28 | 7.66 | 8.07 | 7.55 | 8.04 | 8.02 | qfq | 67,076,787 | 527,167,505 | 5.37% |
| 2025-11-27 | 7.46 | 7.70 | 7.37 | 7.63 | 7.61 | qfq | 38,679,295 | 292,314,507 | 1.87% |
| 2025-11-26 | 7.52 | 7.73 | 7.45 | 7.49 | 7.48 | qfq | 36,794,873 | 279,423,614 | -0.79% |
| 2025-11-25 | 7.45 | 7.65 | 7.41 | 7.55 | 7.53 | qfq | 36,849,930 | 277,160,606 | 2.44% |
| 2025-11-24 | 7.20 | 7.44 | 7.18 | 7.37 | 7.36 | qfq | 26,749,100 | 196,317,104 | 2.65% |
| 2025-11-21 | 7.30 | 7.46 | 7.07 | 7.18 | 7.17 | qfq | 27,026,606 | 195,473,420 | -3.49% |
| 2025-11-20 | 7.27 | 7.50 | 7.12 | 7.44 | 7.43 | qfq | 34,424,953 | 252,162,124 | 3.33% |
| 2025-11-19 | 7.52 | 7.57 | 7.16 | 7.20 | 7.19 | qfq | 27,635,800 | 201,649,814 | -4.38% |
| 2025-11-18 | 7.79 | 7.87 | 7.45 | 7.53 | 7.52 | qfq | 37,094,046 | 280,659,168 | -4.20% |
| 2025-11-17 | 7.77 | 7.98 | 7.69 | 7.86 | 7.84 | qfq | 45,345,252 | 354,247,145 | 0.77% |
| 2025-11-14 | 7.75 | 8.27 | 7.74 | 7.80 | 7.78 | qfq | 79,478,877 | 634,594,956 | -1.27% |
| 2025-11-13 | 7.51 | 7.91 | 7.37 | 7.90 | 7.88 | qfq | 79,342,105 | 609,785,879 | 4.91% |
| 2025-11-12 | 7.59 | 7.77 | 7.31 | 7.53 | 7.52 | qfq | 94,539,342 | 708,377,818 | 0.27% |
| 2025-11-11 | 6.81 | 7.51 | 6.77 | 7.51 | 7.50 | qfq | 63,061,632 | 460,951,210 | 9.96% |
| 2025-11-10 | 6.75 | 6.85 | 6.74 | 6.83 | 6.82 | qfq | 17,937,149 | 122,063,328 | 1.19% |
| 2025-11-07 | 6.63 | 6.79 | 6.61 | 6.75 | 6.74 | qfq | 19,773,832 | 133,210,243 | 1.96% |
| 2025-11-06 | 6.68 | 6.71 | 6.57 | 6.62 | 6.61 | qfq | 11,090,705 | 73,291,733 | -0.90% |
| 2025-11-05 | 6.56 | 6.79 | 6.56 | 6.68 | 6.67 | qfq | 17,263,951 | 115,309,573 | 1.06% |
| 2025-11-04 | 6.58 | 6.64 | 6.51 | 6.61 | 6.60 | qfq | 14,094,000 | 92,812,083 | 0.46% |
| 2025-11-03 | 6.49 | 6.62 | 6.46 | 6.58 | 6.57 | qfq | 19,332,513 | 126,562,247 | 2.17% |
| 2025-10-31 | 6.26 | 6.47 | 6.25 | 6.44 | 6.43 | qfq | 15,797,713 | 101,424,233 | 2.88% |
| 2025-10-30 | 6.44 | 6.45 | 6.24 | 6.26 | 6.25 | qfq | 19,259,500 | 121,828,761 | -2.64% |
| 2025-10-29 | 6.47 | 6.48 | 6.39 | 6.43 | 6.42 | qfq | 12,989,100 | 83,407,940 | -0.62% |
| 2025-10-28 | 6.51 | 6.56 | 6.45 | 6.47 | 6.46 | qfq | 11,076,500 | 72,014,467 | -0.46% |
| 2025-10-27 | 6.59 | 6.60 | 6.50 | 6.50 | 6.49 | qfq | 13,614,600 | 88,915,605 | -0.76% |
| 2025-10-24 | 6.62 | 6.73 | 6.51 | 6.55 | 6.54 | qfq | 14,404,100 | 95,175,160 | -0.61% |
| 2025-10-23 | 6.63 | 6.69 | 6.49 | 6.59 | 6.58 | qfq | 13,991,600 | 91,804,252 | -1.20% |
| 2025-10-22 | 6.56 | 6.79 | 6.52 | 6.67 | 6.66 | qfq | 18,114,722 | 121,202,779 | 0.91% |
| 2025-10-21 | 6.45 | 6.62 | 6.43 | 6.61 | 6.60 | qfq | 14,699,534 | 95,954,015 | 2.48% |
| 2025-10-20 | 6.45 | 6.51 | 6.40 | 6.45 | 6.44 | qfq | 11,513,899 | 74,260,303 | 0.00% |
| 2025-10-17 | 6.59 | 6.60 | 6.30 | 6.45 | 6.44 | qfq | 20,099,926 | 130,047,365 | -2.27% |
| 2025-10-16 | 6.72 | 6.77 | 6.58 | 6.60 | 6.59 | qfq | 16,663,303 | 111,073,454 | -1.64% |
| 2025-10-15 | 6.65 | 6.76 | 6.58 | 6.71 | 6.70 | qfq | 13,860,388 | 92,792,484 | 1.05% |
| 2025-10-14 | 6.65 | 6.86 | 6.57 | 6.64 | 6.63 | qfq | 22,949,625 | 154,479,329 | 0.30% |
| 2025-10-13 | 6.56 | 6.65 | 6.41 | 6.62 | 6.61 | qfq | 16,659,955 | 108,872,263 | -0.90% |
| 2025-10-10 | 6.53 | 6.80 | 6.53 | 6.68 | 6.67 | qfq | 22,433,904 | 150,505,569 | 1.83% |
| 2025-10-09 | 6.49 | 6.69 | 6.47 | 6.56 | 6.55 | qfq | 17,243,600 | 113,292,689 | 1.08% |
| 2025-09-30 | 6.50 | 6.57 | 6.44 | 6.49 | 6.48 | qfq | 14,593,000 | 94,688,270 | -0.46% |
| 2025-09-29 | 6.32 | 6.65 | 6.16 | 6.52 | 6.51 | qfq | 22,659,164 | 146,738,605 | 3.00% |
| 2025-09-26 | 6.45 | 6.45 | 6.29 | 6.33 | 6.32 | qfq | 10,471,242 | 66,704,890 | -2.16% |
| 2025-09-25 | 6.60 | 6.65 | 6.45 | 6.47 | 6.46 | qfq | 14,966,800 | 97,795,529 | -1.97% |
| 2025-09-24 | 6.34 | 6.61 | 6.27 | 6.60 | 6.59 | qfq | 21,580,587 | 140,528,605 | 4.27% |
| 2025-09-23 | 6.37 | 6.44 | 6.13 | 6.33 | 6.32 | qfq | 17,038,664 | 106,326,907 | -1.56% |
| 2025-09-22 | 6.45 | 6.51 | 6.34 | 6.43 | 6.42 | qfq | 12,804,600 | 82,080,489 | 0.47% |
| 2025-09-19 | 6.58 | 6.61 | 6.37 | 6.40 | 6.39 | qfq | 21,335,600 | 137,411,838 | -2.74% |
| 2025-09-18 | 6.71 | 6.77 | 6.53 | 6.58 | 6.57 | qfq | 25,211,815 | 167,880,940 | -2.66% |
| 2025-09-17 | 6.64 | 7.05 | 6.60 | 6.76 | 6.75 | qfq | 37,951,460 | 260,768,362 | 1.81% |
| 2025-09-16 | 6.49 | 6.72 | 6.39 | 6.64 | 6.63 | qfq | 24,864,815 | 162,879,942 | 2.31% |
| 2025-09-15 | 6.63 | 6.63 | 6.48 | 6.49 | 6.48 | qfq | 15,782,459 | 102,821,436 | -2.11% |
| 2025-09-12 | 6.70 | 6.75 | 6.58 | 6.63 | 6.62 | qfq | 20,292,230 | 135,005,708 | -0.90% |
| 2025-09-11 | 6.55 | 6.70 | 6.38 | 6.69 | 6.68 | qfq | 21,991,424 | 144,500,575 | 2.14% |
| 2025-09-10 | 6.65 | 6.73 | 6.51 | 6.55 | 6.54 | qfq | 16,186,439 | 106,489,598 | -1.36% |
| 2025-09-09 | 6.80 | 6.82 | 6.57 | 6.64 | 6.63 | qfq | 20,509,830 | 136,695,718 | -2.21% |
| 2025-09-08 | 6.85 | 6.97 | 6.75 | 6.79 | 6.78 | qfq | 20,502,000 | 140,190,755 | -0.29% |
| 2025-09-05 | 6.72 | 6.86 | 6.53 | 6.81 | 6.80 | qfq | 22,717,804 | 152,541,390 | 0.89% |
| 2025-09-04 | 6.75 | 6.87 | 6.60 | 6.75 | 6.74 | qfq | 24,696,550 | 166,189,962 | 0.45% |
| 2025-09-03 | 6.99 | 7.18 | 6.70 | 6.72 | 6.71 | qfq | 29,442,282 | 202,940,823 | -4.00% |
| 2025-09-02 | 7.07 | 7.07 | 6.80 | 7.00 | 6.99 | qfq | 25,689,712 | 178,508,736 | -0.71% |
| 2025-09-01 | 6.79 | 7.07 | 6.79 | 7.05 | 7.04 | qfq | 34,217,844 | 238,908,196 | 3.83% |
| 2025-08-29 | 6.82 | 6.97 | 6.77 | 6.79 | 6.78 | qfq | 16,366,290 | 111,928,763 | -0.73% |
| 2025-08-28 | 6.87 | 7.05 | 6.68 | 6.84 | 6.83 | qfq | 30,107,353 | 206,489,347 | -0.44% |
| 2025-08-27 | 7.23 | 7.23 | 6.87 | 6.87 | 6.86 | qfq | 43,549,019 | 307,338,466 | -5.11% |
| 2025-08-26 | 6.82 | 7.32 | 6.77 | 7.24 | 7.23 | qfq | 54,101,671 | 384,972,584 | 5.39% |
| 2025-08-25 | 6.97 | 7.00 | 6.82 | 6.87 | 6.86 | qfq | 28,785,600 | 198,341,581 | -1.43% |
| 2025-08-22 | 6.67 | 7.09 | 6.53 | 6.97 | 6.96 | qfq | 50,362,205 | 344,036,083 | 4.50% |
| 2025-08-21 | 6.74 | 6.75 | 6.62 | 6.67 | 6.66 | qfq | 17,826,811 | 118,999,604 | -0.74% |
| 2025-08-20 | 6.83 | 6.88 | 6.68 | 6.72 | 6.71 | qfq | 25,304,811 | 170,477,189 | -1.61% |
| 2025-08-19 | 6.95 | 7.11 | 6.82 | 6.83 | 6.82 | qfq | 31,159,213 | 216,816,533 | -1.73% |
| 2025-08-18 | 7.00 | 7.07 | 6.86 | 6.95 | 6.94 | qfq | 31,493,400 | 218,597,530 | -0.71% |
| 2025-08-15 | 6.73 | 7.20 | 6.64 | 7.00 | 6.99 | qfq | 54,898,820 | 381,469,553 | 3.24% |
| 2025-08-14 | 6.81 | 6.97 | 6.71 | 6.78 | 6.77 | qfq | 32,788,615 | 223,973,210 | -0.44% |
| 2025-08-13 | 6.73 | 6.88 | 6.58 | 6.81 | 6.80 | qfq | 40,765,597 | 274,819,540 | 1.19% |
| 2025-08-12 | 6.74 | 6.98 | 6.68 | 6.73 | 6.72 | qfq | 38,890,958 | 265,118,542 | -0.30% |
| 2025-08-11 | 6.68 | 6.92 | 6.56 | 6.75 | 6.74 | qfq | 65,572,618 | 440,863,534 | 2.12% |
| 2025-08-08 | 6.15 | 6.76 | 6.06 | 6.61 | 6.60 | qfq | 86,893,525 | 560,078,298 | 7.48% |
| 2025-08-07 | 6.28 | 6.32 | 6.13 | 6.15 | 6.14 | qfq | 40,927,095 | 253,627,070 | -2.38% |
| 2025-08-06 | 6.48 | 6.54 | 6.29 | 6.30 | 6.29 | qfq | 49,731,000 | 316,125,418 | -2.63% |
| 2025-08-05 | 6.63 | 6.70 | 6.37 | 6.47 | 6.46 | qfq | 63,317,901 | 409,993,952 | -2.85% |
| 2025-08-04 | 7.15 | 7.15 | 6.59 | 6.66 | 6.65 | qfq | 114,858,027 | 776,605,565 | -2.35% |
| 2025-08-01 | 6.19 | 6.82 | 6.19 | 6.82 | 6.81 | qfq | 32,429,774 | 213,995,637 | 10.00% |
| 2025-07-31 | 6.33 | 6.33 | 6.18 | 6.20 | 6.19 | qfq | 17,494,801 | 109,546,624 | -2.05% |
| 2025-07-30 | 6.25 | 6.40 | 6.21 | 6.33 | 6.32 | qfq | 26,755,200 | 168,892,054 | 1.12% |
| 2025-07-29 | 6.23 | 6.27 | 6.07 | 6.26 | 6.25 | qfq | 17,163,118 | 106,355,724 | 0.81% |
| 2025-07-28 | 6.17 | 6.25 | 6.15 | 6.21 | 6.20 | qfq | 11,630,501 | 72,059,928 | 0.65% |
| 2025-07-25 | 6.25 | 6.29 | 6.16 | 6.17 | 6.16 | qfq | 13,287,900 | 82,808,780 | -1.12% |
| 2025-07-24 | 6.16 | 6.32 | 6.15 | 6.24 | 6.23 | qfq | 15,778,051 | 97,991,223 | 1.30% |
| 2025-07-23 | 6.14 | 6.22 | 6.10 | 6.16 | 6.15 | qfq | 12,594,600 | 77,595,270 | 0.33% |
| 2025-07-22 | 6.23 | 6.26 | 6.13 | 6.14 | 6.13 | qfq | 17,568,501 | 108,735,703 | -1.76% |
| 2025-07-21 | 6.31 | 6.35 | 6.19 | 6.25 | 6.24 | qfq | 13,464,593 | 84,025,997 | -0.79% |
| 2025-07-18 | 6.29 | 6.33 | 6.21 | 6.30 | 6.29 | qfq | 16,181,800 | 101,588,120 | 0.48% |
| 2025-07-17 | 6.22 | 6.35 | 6.20 | 6.27 | 6.26 | qfq | 14,579,539 | 91,534,476 | 0.64% |
| 2025-07-16 | 6.21 | 6.25 | 6.12 | 6.23 | 6.22 | qfq | 13,557,010 | 84,040,552 | 1.30% |
| 2025-07-15 | 6.29 | 6.31 | 6.08 | 6.15 | 6.14 | qfq | 21,464,620 | 132,416,275 | -2.07% |
| 2025-07-14 | 6.01 | 6.44 | 5.99 | 6.28 | 6.27 | qfq | 36,275,920 | 226,770,587 | 4.49% |
| 2025-07-11 | 6.01 | 6.04 | 5.90 | 6.01 | 6.00 | qfq | 15,402,000 | 91,989,220 | 0.00% |
| 2025-07-10 | 5.94 | 6.06 | 5.91 | 6.01 | 6.00 | qfq | 18,027,294 | 107,997,232 | 1.52% |
| 2025-07-09 | 5.93 | 5.95 | 5.83 | 5.92 | 5.91 | qfq | 14,931,401 | 87,849,729 | 0.17% |
| 2025-07-08 | 5.91 | 5.98 | 5.87 | 5.91 | 5.90 | qfq | 11,599,800 | 68,618,113 | -0.17% |
| 2025-07-07 | 5.81 | 5.97 | 5.81 | 5.92 | 5.91 | qfq | 17,246,930 | 102,028,804 | 1.37% |
| 2025-07-04 | 5.86 | 5.95 | 5.78 | 5.84 | 5.83 | qfq | 13,927,531 | 81,205,369 | -0.34% |
| 2025-07-03 | 5.66 | 5.88 | 5.66 | 5.86 | 5.85 | qfq | 21,429,409 | 124,481,508 | 2.81% |
| 2025-07-02 | 5.72 | 5.90 | 5.65 | 5.70 | 5.69 | qfq | 13,482,100 | 77,202,974 | -0.35% |
| 2025-07-01 | 5.59 | 5.73 | 5.58 | 5.72 | 5.71 | qfq | 18,214,521 | 103,320,499 | 2.33% |
| 2025-06-30 | 5.58 | 5.59 | 5.51 | 5.59 | 5.58 | qfq | 9,512,495 | 52,816,247 | 0.00% |
| 2025-06-27 | 5.57 | 5.63 | 5.56 | 5.59 | 5.58 | qfq | 8,556,900 | 47,822,874 | 0.36% |
| 2025-06-26 | 5.68 | 5.70 | 5.55 | 5.57 | 5.56 | qfq | 13,210,600 | 73,831,001 | -2.11% |
| 2025-06-25 | 5.81 | 5.90 | 5.64 | 5.69 | 5.68 | qfq | 14,524,600 | 82,774,697 | -1.90% |
| 2025-06-24 | 5.63 | 5.83 | 5.61 | 5.80 | 5.79 | qfq | 14,670,100 | 84,018,471 | 3.02% |
| 2025-06-23 | 5.56 | 5.68 | 5.51 | 5.63 | 5.62 | qfq | 11,404,030 | 64,177,201 | 1.26% |
| 2025-06-20 | 5.56 | 5.68 | 5.51 | 5.56 | 5.55 | qfq | 10,448,500 | 58,223,360 | -0.18% |
| 2025-06-19 | 5.69 | 5.70 | 5.53 | 5.57 | 5.56 | qfq | 13,755,500 | 76,956,885 | -2.11% |
| 2025-06-18 | 5.77 | 5.81 | 5.65 | 5.69 | 5.68 | qfq | 13,480,160 | 76,864,686 | -2.23% |
| 2025-06-17 | 5.95 | 6.00 | 5.78 | 5.82 | 5.81 | qfq | 17,879,800 | 104,695,744 | -2.02% |
| 2025-06-16 | 5.94 | 6.02 | 5.90 | 5.94 | 5.93 | qfq | 15,841,500 | 94,318,758 | -0.17% |
| 2025-06-13 | 6.02 | 6.18 | 5.92 | 5.95 | 5.94 | qfq | 29,562,601 | 177,633,866 | -3.09% |
| 2025-06-12 | 5.86 | 6.19 | 5.82 | 6.14 | 6.13 | qfq | 25,612,141 | 152,768,931 | 4.60% |
| 2025-06-11 | 5.94 | 6.01 | 5.83 | 5.87 | 5.86 | qfq | 16,230,909 | 95,573,088 | -0.84% |
| 2025-06-10 | 5.87 | 6.03 | 5.84 | 5.92 | 5.91 | qfq | 27,529,330 | 163,221,132 | 0.85% |
| 2025-06-09 | 5.77 | 5.91 | 5.77 | 5.87 | 5.86 | qfq | 17,072,647 | 100,172,266 | 1.73% |
| 2025-06-06 | 5.83 | 5.88 | 5.70 | 5.77 | 5.76 | qfq | 19,868,010 | 114,436,799 | -0.69% |
| 2025-06-05 | 5.85 | 5.93 | 5.76 | 5.81 | 5.80 | qfq | 25,576,821 | 149,364,368 | -0.68% |
| 2025-06-04 | 5.76 | 5.92 | 5.67 | 5.85 | 5.84 | qfq | 44,296,001 | 257,675,057 | 3.17% |
| 2025-06-03 | 5.68 | 5.83 | 5.64 | 5.67 | 5.66 | qfq | 29,686,927 | 169,097,781 | 1.61% |
| 2025-05-30 | 5.49 | 5.69 | 5.46 | 5.58 | 5.57 | qfq | 24,526,400 | 137,256,080 | 1.64% |
| 2025-05-29 | 5.38 | 5.50 | 5.36 | 5.49 | 5.48 | qfq | 12,978,200 | 70,949,289 | 1.67% |
| 2025-05-28 | 5.45 | 5.51 | 5.38 | 5.40 | 5.39 | qfq | 7,988,800 | 43,372,852 | -1.28% |
| 2025-05-27 | 5.33 | 5.47 | 5.33 | 5.47 | 5.46 | qfq | 14,582,100 | 78,953,078 | 2.43% |
| 2025-05-26 | 5.37 | 5.37 | 5.27 | 5.34 | 5.33 | qfq | 10,347,705 | 54,986,817 | -0.56% |
| 2025-05-23 | 5.35 | 5.50 | 5.35 | 5.37 | 5.36 | qfq | 15,200,000 | 82,701,540 | 0.19% |
| 2025-05-22 | 5.39 | 5.44 | 5.34 | 5.36 | 5.35 | qfq | 9,532,563 | 51,289,892 | -0.74% |
| 2025-05-21 | 5.44 | 5.44 | 5.39 | 5.40 | 5.39 | qfq | 8,405,243 | 45,475,807 | -0.55% |
| 2025-05-20 | 5.38 | 5.47 | 5.38 | 5.43 | 5.42 | qfq | 9,701,103 | 52,679,437 | 0.37% |
| 2025-05-19 | 5.42 | 5.52 | 5.39 | 5.41 | 5.40 | qfq | 18,070,603 | 98,326,250 | -0.18% |
| 2025-05-16 | 5.33 | 5.42 | 5.31 | 5.42 | 5.41 | qfq | 13,326,600 | 71,791,752 | 1.88% |
| 2025-05-15 | 5.33 | 5.35 | 5.27 | 5.32 | 5.31 | qfq | 6,655,288 | 35,350,257 | -0.19% |
| 2025-05-14 | 5.34 | 5.38 | 5.25 | 5.33 | 5.32 | qfq | 12,409,811 | 65,854,170 | -0.19% |
| 2025-05-13 | 5.39 | 5.40 | 5.30 | 5.34 | 5.33 | qfq | 12,507,700 | 67,032,059 | -0.37% |
| 2025-05-12 | 5.40 | 5.47 | 5.34 | 5.36 | 5.35 | qfq | 20,902,754 | 112,773,888 | -0.56% |
| 2025-05-09 | 5.18 | 5.47 | 5.12 | 5.39 | 5.38 | qfq | 33,769,390 | 179,633,984 | 4.26% |
| 2025-05-08 | 5.10 | 5.20 | 5.08 | 5.17 | 5.16 | qfq | 10,303,000 | 53,055,963 | 0.78% |
| 2025-05-07 | 5.17 | 5.22 | 5.09 | 5.13 | 5.12 | qfq | 10,951,558 | 56,360,621 | 0.00% |
| 2025-05-06 | 5.08 | 5.13 | 5.01 | 5.13 | 5.12 | qfq | 8,697,059 | 44,270,472 | 2.19% |
| 2025-04-30 | 5.11 | 5.15 | 5.01 | 5.02 | 5.01 | qfq | 16,790,670 | 84,939,209 | -2.52% |
| 2025-04-29 | 5.14 | 5.19 | 5.09 | 5.15 | 5.14 | qfq | 5,937,000 | 30,647,872 | 0.19% |
| 2025-04-28 | 5.21 | 5.22 | 5.12 | 5.14 | 5.13 | qfq | 8,578,100 | 44,188,148 | -1.53% |
| 2025-04-25 | 5.22 | 5.28 | 5.14 | 5.22 | 5.21 | qfq | 10,907,500 | 56,810,689 | 0.77% |
| 2025-04-24 | 5.15 | 5.24 | 5.12 | 5.18 | 5.17 | qfq | 13,437,900 | 69,720,275 | 0.97% |
| 2025-04-23 | 5.16 | 5.17 | 5.11 | 5.13 | 5.12 | qfq | 7,825,200 | 40,154,547 | -0.39% |
| 2025-04-22 | 5.12 | 5.16 | 5.08 | 5.15 | 5.14 | qfq | 8,427,900 | 43,238,388 | 0.59% |
| 2025-04-21 | 5.06 | 5.12 | 5.01 | 5.12 | 5.11 | qfq | 8,036,000 | 40,923,599 | 1.39% |
| 2025-04-18 | 5.08 | 5.16 | 5.01 | 5.05 | 5.04 | qfq | 7,942,200 | 40,237,063 | -0.39% |
| 2025-04-17 | 5.02 | 5.12 | 5.01 | 5.07 | 5.06 | qfq | 8,086,900 | 41,146,535 | 0.60% |
| 2025-04-16 | 5.08 | 5.13 | 4.95 | 5.04 | 5.03 | qfq | 11,518,926 | 57,967,546 | -1.75% |
| 2025-04-15 | 5.09 | 5.16 | 5.05 | 5.13 | 5.12 | qfq | 9,452,100 | 48,276,210 | 0.20% |
| 2025-04-14 | 5.03 | 5.18 | 5.03 | 5.12 | 5.11 | qfq | 13,942,000 | 71,316,714 | 2.61% |
| 2025-04-11 | 5.00 | 5.06 | 4.95 | 4.99 | 4.98 | qfq | 10,226,904 | 51,215,448 | -0.80% |
| 2025-04-10 | 4.96 | 5.08 | 4.96 | 5.03 | 5.02 | qfq | 16,713,501 | 84,055,867 | 2.44% |
| 2025-04-09 | 4.89 | 4.94 | 4.51 | 4.91 | 4.90 | qfq | 26,158,870 | 123,431,543 | 0.00% |
| 2025-04-08 | 4.98 | 5.06 | 4.79 | 4.91 | 4.90 | qfq | 22,938,535 | 112,766,889 | -1.60% |
| 2025-04-07 | 5.36 | 5.36 | 4.99 | 4.99 | 4.98 | qfq | 28,474,000 | 145,973,668 | -9.93% |
| 2025-04-03 | 5.38 | 5.56 | 5.36 | 5.54 | 5.53 | qfq | 22,374,700 | 122,971,051 | 2.21% |
| 2025-04-02 | 5.48 | 5.51 | 5.39 | 5.42 | 5.41 | qfq | 16,472,500 | 89,779,935 | -1.09% |
| 2025-04-01 | 5.26 | 5.57 | 5.25 | 5.48 | 5.47 | qfq | 30,633,700 | 167,102,867 | 4.38% |
| 2025-03-31 | 5.33 | 5.34 | 5.18 | 5.25 | 5.24 | qfq | 13,802,100 | 72,469,690 | -2.05% |
| 2025-03-28 | 5.40 | 5.52 | 5.36 | 5.36 | 5.35 | qfq | 16,318,300 | 88,503,722 | -0.92% |
| 2025-03-27 | 5.36 | 5.43 | 5.24 | 5.41 | 5.40 | qfq | 13,537,330 | 72,423,748 | 1.12% |
| 2025-03-26 | 5.27 | 5.38 | 5.22 | 5.35 | 5.34 | qfq | 12,950,706 | 69,149,381 | 0.94% |
| 2025-03-25 | 5.26 | 5.33 | 5.19 | 5.30 | 5.29 | qfq | 14,026,100 | 73,696,302 | 0.57% |
| 2025-03-24 | 5.33 | 5.45 | 5.18 | 5.27 | 5.26 | qfq | 22,774,001 | 120,742,081 | -2.77% |
| 2025-03-21 | 5.70 | 5.72 | 5.39 | 5.42 | 5.41 | qfq | 35,489,600 | 196,228,192 | -1.99% |
| 2025-03-20 | 5.43 | 5.53 | 5.41 | 5.53 | 5.52 | qfq | 18,765,720 | 102,881,984 | 1.84% |
| 2025-03-19 | 5.48 | 5.56 | 5.41 | 5.43 | 5.42 | qfq | 22,112,200 | 121,063,176 | 0.74% |
| 2025-03-18 | 5.37 | 5.40 | 5.34 | 5.39 | 5.38 | qfq | 7,977,613 | 42,860,427 | 0.37% |
| 2025-03-17 | 5.35 | 5.45 | 5.34 | 5.37 | 5.36 | qfq | 13,628,205 | 73,486,550 | 0.56% |
| 2025-03-14 | 5.25 | 5.34 | 5.22 | 5.34 | 5.33 | qfq | 12,705,296 | 67,272,093 | 1.91% |
| 2025-03-13 | 5.28 | 5.29 | 5.20 | 5.24 | 5.23 | qfq | 9,401,507 | 49,163,104 | -0.76% |
| 2025-03-12 | 5.25 | 5.32 | 5.23 | 5.28 | 5.27 | qfq | 9,860,128 | 52,024,775 | 0.57% |
| 2025-03-11 | 5.23 | 5.26 | 5.20 | 5.25 | 5.24 | qfq | 8,722,695 | 45,618,521 | -0.57% |
| 2025-03-10 | 5.24 | 5.32 | 5.24 | 5.28 | 5.27 | qfq | 8,773,710 | 46,309,778 | 0.38% |
| 2025-03-07 | 5.32 | 5.32 | 5.23 | 5.26 | 5.25 | qfq | 13,969,010 | 73,604,465 | -1.13% |
| 2025-03-06 | 5.30 | 5.33 | 5.22 | 5.32 | 5.31 | qfq | 13,322,908 | 70,385,213 | 0.38% |
| 2025-03-05 | 5.38 | 5.39 | 5.25 | 5.30 | 5.29 | qfq | 12,117,030 | 64,006,000 | -1.30% |
| 2025-03-04 | 5.35 | 5.40 | 5.33 | 5.37 | 5.36 | qfq | 10,118,800 | 54,234,640 | 0.00% |
| 2025-03-03 | 5.39 | 5.50 | 5.34 | 5.37 | 5.36 | qfq | 12,077,201 | 65,445,161 | -0.19% |
| 2025-02-28 | 5.46 | 5.49 | 5.36 | 5.38 | 5.37 | qfq | 11,976,632 | 64,749,510 | -1.65% |
| 2025-02-27 | 5.52 | 5.54 | 5.39 | 5.47 | 5.46 | qfq | 16,618,183 | 90,643,666 | -1.26% |
| 2025-02-26 | 5.56 | 5.61 | 5.47 | 5.54 | 5.53 | qfq | 18,044,200 | 99,706,594 | -0.18% |
| 2025-02-25 | 5.49 | 5.63 | 5.45 | 5.55 | 5.54 | qfq | 26,201,830 | 145,614,676 | 0.36% |
| 2025-02-24 | 5.37 | 5.58 | 5.33 | 5.53 | 5.52 | qfq | 38,161,854 | 208,973,307 | 3.36% |
| 2025-02-21 | 5.47 | 5.50 | 5.33 | 5.35 | 5.34 | qfq | 26,347,100 | 141,531,571 | -1.29% |
| 2025-02-20 | 5.25 | 5.78 | 5.24 | 5.42 | 5.41 | qfq | 46,797,795 | 258,093,640 | 3.24% |
| 2025-02-19 | 5.26 | 5.26 | 5.18 | 5.25 | 5.24 | qfq | 10,360,554 | 54,078,481 | 0.19% |
| 2025-02-18 | 5.39 | 5.40 | 5.23 | 5.24 | 5.23 | qfq | 12,186,600 | 64,666,661 | -2.96% |
| 2025-02-17 | 5.39 | 5.44 | 5.33 | 5.40 | 5.39 | qfq | 11,686,295 | 62,955,701 | 1.12% |
| 2025-02-14 | 5.34 | 5.42 | 5.33 | 5.34 | 5.33 | qfq | 10,241,800 | 55,000,035 | 0.00% |
| 2025-02-13 | 5.39 | 5.41 | 5.34 | 5.34 | 5.33 | qfq | 9,067,800 | 48,657,643 | -0.93% |
| 2025-02-12 | 5.43 | 5.45 | 5.33 | 5.39 | 5.38 | qfq | 14,313,500 | 76,895,791 | -0.92% |
| 2025-02-11 | 5.49 | 5.50 | 5.41 | 5.44 | 5.43 | qfq | 11,132,302 | 60,445,402 | -0.91% |
| 2025-02-10 | 5.39 | 5.50 | 5.39 | 5.49 | 5.48 | qfq | 18,342,500 | 100,104,045 | 1.86% |
| 2025-02-07 | 5.39 | 5.43 | 5.34 | 5.39 | 5.38 | qfq | 16,671,200 | 89,879,837 | 0.00% |
| 2025-02-06 | 5.32 | 5.40 | 5.25 | 5.39 | 5.38 | qfq | 14,798,405 | 79,240,378 | 0.56% |
| 2025-02-05 | 5.31 | 5.47 | 5.30 | 5.36 | 5.35 | qfq | 18,838,401 | 101,262,040 | 1.90% |
| 2025-01-27 | 5.19 | 5.29 | 5.17 | 5.26 | 5.25 | qfq | 10,519,600 | 55,197,320 | 1.35% |
| 2025-01-24 | 5.24 | 5.28 | 5.15 | 5.19 | 5.18 | qfq | 12,540,200 | 65,227,970 | 0.19% |
| 2025-01-23 | 5.17 | 5.30 | 5.15 | 5.18 | 5.17 | qfq | 15,569,900 | 81,684,592 | 1.17% |
| 2025-01-22 | 5.16 | 5.16 | 5.06 | 5.12 | 5.11 | qfq | 8,972,100 | 45,748,738 | -0.78% |
| 2025-01-21 | 5.26 | 5.27 | 5.12 | 5.16 | 5.15 | qfq | 12,648,300 | 65,321,506 | -1.71% |
| 2025-01-20 | 5.13 | 5.34 | 5.07 | 5.25 | 5.24 | qfq | 22,058,352 | 115,355,883 | 3.35% |
| 2025-01-17 | 5.04 | 5.11 | 5.00 | 5.08 | 5.07 | qfq | 9,053,200 | 45,816,326 | 0.40% |
| 2025-01-16 | 5.02 | 5.12 | 5.00 | 5.06 | 5.05 | qfq | 11,694,100 | 59,154,145 | 1.20% |
| 2025-01-15 | 5.12 | 5.12 | 4.98 | 5.00 | 4.99 | qfq | 13,207,310 | 66,354,208 | -2.34% |
| 2025-01-14 | 5.05 | 5.14 | 4.95 | 5.12 | 5.11 | qfq | 15,840,022 | 80,106,426 | 4.07% |
| 2025-01-13 | 4.92 | 4.98 | 4.71 | 4.92 | 4.91 | qfq | 15,449,115 | 75,131,864 | -0.40% |
| 2025-01-10 | 5.23 | 5.25 | 4.92 | 4.94 | 4.93 | qfq | 24,408,200 | 123,528,460 | -5.73% |
| 2025-01-09 | 5.42 | 5.44 | 5.22 | 5.24 | 5.23 | qfq | 26,971,736 | 142,517,547 | -2.96% |
| 2025-01-08 | 5.40 | 5.51 | 5.29 | 5.40 | 5.39 | qfq | 35,326,135 | 191,209,613 | -0.18% |
| 2025-01-07 | 5.48 | 5.55 | 5.26 | 5.41 | 5.40 | qfq | 53,749,841 | 289,736,769 | -0.73% |
| 2025-01-06 | 5.08 | 5.45 | 5.01 | 5.45 | 5.44 | qfq | 50,795,099 | 270,329,685 | 10.10% |
| 2025-01-03 | 5.00 | 5.12 | 4.90 | 4.95 | 4.94 | qfq | 14,136,695 | 70,831,271 | -0.80% |
| 2025-01-02 | 5.08 | 5.12 | 4.94 | 4.99 | 4.98 | qfq | 11,494,852 | 57,915,263 | -1.96% |
| 2024-12-31 | 5.18 | 5.22 | 5.07 | 5.09 | 5.08 | qfq | 13,088,400 | 67,027,997 | -1.93% |
| 2024-12-30 | 5.23 | 5.25 | 5.15 | 5.19 | 5.18 | qfq | 9,976,700 | 51,791,498 | -1.14% |
| 2024-12-27 | 5.14 | 5.31 | 5.10 | 5.25 | 5.24 | qfq | 13,841,700 | 72,540,917 | 1.94% |
| 2024-12-26 | 5.16 | 5.21 | 5.11 | 5.15 | 5.14 | qfq | 11,974,900 | 61,705,499 | -0.58% |
| 2024-12-25 | 5.31 | 5.35 | 5.15 | 5.18 | 5.17 | qfq | 16,884,441 | 88,336,833 | -1.89% |
| 2024-12-24 | 5.15 | 5.29 | 5.09 | 5.28 | 5.27 | qfq | 19,428,155 | 101,358,859 | 4.14% |
| 2024-12-23 | 5.48 | 5.48 | 5.06 | 5.07 | 5.06 | qfq | 23,622,609 | 122,953,615 | -6.80% |
| 2024-12-20 | 5.31 | 5.46 | 5.29 | 5.44 | 5.43 | qfq | 14,599,400 | 78,555,287 | 2.45% |
| 2024-12-19 | 5.30 | 5.37 | 5.22 | 5.31 | 5.30 | qfq | 11,016,500 | 58,169,107 | -0.75% |
| 2024-12-18 | 5.40 | 5.44 | 5.26 | 5.35 | 5.34 | qfq | 11,053,301 | 59,290,661 | -0.19% |
| 2024-12-17 | 5.63 | 5.64 | 5.31 | 5.36 | 5.35 | qfq | 19,131,900 | 103,785,847 | -4.96% |
| 2024-12-16 | 5.62 | 5.71 | 5.62 | 5.64 | 5.63 | qfq | 13,715,688 | 77,653,476 | 0.36% |
| 2024-12-13 | 5.69 | 5.74 | 5.60 | 5.62 | 5.61 | qfq | 16,971,310 | 95,999,461 | -1.92% |
| 2024-12-12 | 5.65 | 5.74 | 5.56 | 5.73 | 5.72 | qfq | 26,452,400 | 150,255,535 | 2.14% |
| 2024-12-11 | 5.52 | 5.61 | 5.50 | 5.61 | 5.60 | qfq | 17,952,010 | 100,076,503 | 2.19% |
| 2024-12-10 | 5.64 | 5.68 | 5.48 | 5.49 | 5.48 | qfq | 21,400,418 | 119,080,149 | -1.08% |
| 2024-12-09 | 5.63 | 5.69 | 5.48 | 5.55 | 5.54 | qfq | 23,604,001 | 131,946,807 | 0.36% |
| 2024-12-06 | 5.39 | 5.54 | 5.34 | 5.53 | 5.51 | qfq | 19,759,200 | 107,787,926 | 2.22% |
| 2024-12-05 | 5.41 | 5.45 | 5.35 | 5.41 | 5.39 | qfq | 17,295,001 | 93,024,276 | -0.37% |
| 2024-12-04 | 5.58 | 5.64 | 5.40 | 5.43 | 5.41 | qfq | 28,224,723 | 155,753,169 | -3.89% |
| 2024-12-03 | 5.52 | 5.87 | 5.44 | 5.65 | 5.63 | qfq | 48,393,287 | 273,864,540 | 3.48% |
| 2024-12-02 | 5.43 | 5.47 | 5.38 | 5.46 | 5.44 | qfq | 17,431,303 | 94,720,888 | 1.49% |
| 2024-11-29 | 5.35 | 5.41 | 5.30 | 5.38 | 5.36 | qfq | 15,623,201 | 83,911,309 | 0.56% |
| 2024-11-28 | 5.27 | 5.45 | 5.25 | 5.35 | 5.33 | qfq | 16,434,800 | 88,102,726 | 0.94% |
| 2024-11-27 | 5.30 | 5.32 | 5.08 | 5.30 | 5.28 | qfq | 12,675,000 | 66,079,976 | 0.38% |
| 2024-11-26 | 5.22 | 5.34 | 5.20 | 5.28 | 5.26 | qfq | 9,738,700 | 51,522,290 | 0.76% |
| 2024-11-25 | 5.10 | 5.25 | 5.07 | 5.24 | 5.22 | qfq | 13,125,200 | 67,569,601 | 3.15% |
| 2024-11-22 | 5.36 | 5.38 | 5.08 | 5.08 | 5.06 | qfq | 17,332,401 | 90,315,862 | -5.05% |
| 2024-11-21 | 5.28 | 5.46 | 5.26 | 5.35 | 5.33 | qfq | 16,673,401 | 89,354,638 | 1.52% |
| 2024-11-20 | 5.12 | 5.30 | 5.12 | 5.27 | 5.25 | qfq | 13,479,400 | 70,489,943 | 2.53% |
| 2024-11-19 | 5.09 | 5.15 | 5.02 | 5.14 | 5.12 | qfq | 10,083,200 | 51,264,368 | 1.58% |
| 2024-11-18 | 5.20 | 5.25 | 5.03 | 5.06 | 5.04 | qfq | 14,615,300 | 74,778,926 | -2.13% |
| 2024-11-15 | 5.30 | 5.34 | 5.15 | 5.17 | 5.15 | qfq | 12,498,900 | 65,669,118 | -2.45% |
| 2024-11-14 | 5.44 | 5.50 | 5.29 | 5.30 | 5.28 | qfq | 13,613,515 | 73,241,589 | -3.11% |
| 2024-11-13 | 5.53 | 5.63 | 5.38 | 5.47 | 5.45 | qfq | 18,380,606 | 100,676,575 | -1.80% |
| 2024-11-12 | 5.58 | 5.72 | 5.52 | 5.57 | 5.55 | qfq | 30,189,843 | 169,724,749 | 0.36% |
| 2024-11-11 | 5.48 | 5.59 | 5.44 | 5.55 | 5.53 | qfq | 19,916,073 | 109,604,276 | 1.28% |
| 2024-11-08 | 5.50 | 5.54 | 5.39 | 5.48 | 5.46 | qfq | 23,450,101 | 127,811,312 | 0.74% |
| 2024-11-07 | 5.23 | 5.46 | 5.21 | 5.44 | 5.42 | qfq | 27,246,181 | 146,606,959 | 3.23% |
| 2024-11-06 | 5.32 | 5.32 | 5.20 | 5.27 | 5.25 | qfq | 17,218,612 | 90,610,213 | -0.38% |
| 2024-11-05 | 5.23 | 5.31 | 5.22 | 5.29 | 5.27 | qfq | 17,686,995 | 93,298,490 | 2.12% |
| 2024-11-04 | 5.15 | 5.20 | 5.12 | 5.18 | 5.16 | qfq | 9,633,007 | 49,718,294 | 0.97% |
| 2024-11-01 | 5.25 | 5.29 | 5.10 | 5.13 | 5.11 | qfq | 15,363,952 | 79,461,109 | -2.29% |
| 2024-10-31 | 5.21 | 5.28 | 5.20 | 5.25 | 5.23 | qfq | 11,980,101 | 62,888,467 | 0.19% |
| 2024-10-30 | 5.22 | 5.27 | 5.17 | 5.24 | 5.22 | qfq | 14,250,872 | 74,286,310 | 0.00% |
| 2024-10-29 | 5.35 | 5.39 | 5.20 | 5.24 | 5.22 | qfq | 19,641,426 | 103,598,222 | -1.87% |
| 2024-10-28 | 5.19 | 5.36 | 5.17 | 5.34 | 5.32 | qfq | 22,403,917 | 118,553,373 | 3.29% |
| 2024-10-25 | 5.11 | 5.18 | 5.10 | 5.17 | 5.15 | qfq | 17,142,300 | 88,235,539 | 0.98% |
| 2024-10-24 | 5.09 | 5.18 | 5.09 | 5.12 | 5.10 | qfq | 12,265,530 | 62,995,546 | 0.39% |
| 2024-10-23 | 5.15 | 5.18 | 5.08 | 5.10 | 5.08 | qfq | 15,698,369 | 80,533,445 | -0.97% |
| 2024-10-22 | 5.05 | 5.18 | 5.03 | 5.15 | 5.13 | qfq | 18,730,539 | 96,119,936 | 1.98% |
| 2024-10-21 | 4.98 | 5.06 | 4.96 | 5.05 | 5.03 | qfq | 18,822,437 | 94,338,823 | 1.00% |
| 2024-10-18 | 4.89 | 5.09 | 4.88 | 5.00 | 4.98 | qfq | 18,068,553 | 89,948,910 | 2.25% |
| 2024-10-17 | 4.95 | 5.01 | 4.88 | 4.89 | 4.87 | qfq | 10,095,396 | 49,938,746 | -0.61% |
| 2024-10-16 | 4.81 | 4.97 | 4.79 | 4.92 | 4.90 | qfq | 10,268,277 | 50,476,197 | 0.20% |
| 2024-10-15 | 4.95 | 5.02 | 4.91 | 4.91 | 4.89 | qfq | 12,810,100 | 63,602,704 | -1.41% |
| 2024-10-14 | 4.91 | 4.99 | 4.85 | 4.98 | 4.96 | qfq | 15,045,259 | 74,202,837 | 1.43% |
| 2024-10-11 | 5.10 | 5.16 | 4.86 | 4.91 | 4.89 | qfq | 18,400,149 | 91,933,173 | -5.03% |
| 2024-10-10 | 5.17 | 5.30 | 5.11 | 5.17 | 5.15 | qfq | 23,785,387 | 123,708,080 | 0.00% |
| 2024-10-09 | 5.42 | 5.42 | 4.97 | 5.17 | 5.15 | qfq | 46,473,208 | 242,411,387 | -6.17% |
| 2024-10-08 | 5.80 | 5.80 | 5.26 | 5.51 | 5.49 | qfq | 47,653,631 | 262,043,194 | 4.36% |
| 2024-09-30 | 5.05 | 5.33 | 4.91 | 5.28 | 5.26 | qfq | 47,880,580 | 245,982,545 | 8.20% |
| 2024-09-27 | 4.77 | 4.92 | 4.74 | 4.88 | 4.86 | qfq | 20,892,447 | 100,845,753 | 3.17% |
| 2024-09-26 | 4.62 | 4.73 | 4.58 | 4.73 | 4.71 | qfq | 22,430,047 | 104,559,728 | 1.07% |
| 2024-09-25 | 4.61 | 4.84 | 4.58 | 4.68 | 4.66 | qfq | 31,619,121 | 147,802,557 | 1.74% |
| 2024-09-24 | 4.50 | 4.61 | 4.46 | 4.60 | 4.58 | qfq | 27,051,183 | 122,919,174 | 0.44% |
| 2024-09-23 | 4.48 | 4.74 | 4.42 | 4.58 | 4.56 | qfq | 31,086,262 | 142,290,253 | 6.02% |
| 2024-09-20 | 4.39 | 4.41 | 4.31 | 4.32 | 4.30 | qfq | 9,566,500 | 41,579,070 | -2.70% |
| 2024-09-19 | 4.39 | 4.46 | 4.32 | 4.44 | 4.42 | qfq | 14,276,666 | 62,971,835 | 1.60% |
| 2024-09-18 | 4.26 | 4.70 | 4.19 | 4.37 | 4.35 | qfq | 16,966,567 | 73,200,111 | 2.34% |
| 2024-09-13 | 4.33 | 4.36 | 4.26 | 4.27 | 4.25 | qfq | 5,127,747 | 22,053,819 | -1.16% |
| 2024-09-12 | 4.31 | 4.39 | 4.31 | 4.32 | 4.30 | qfq | 5,459,900 | 23,777,657 | 0.23% |
| 2024-09-11 | 4.33 | 4.36 | 4.29 | 4.31 | 4.29 | qfq | 4,223,100 | 18,246,717 | -0.69% |
| 2024-09-10 | 4.38 | 4.40 | 4.28 | 4.34 | 4.32 | qfq | 5,783,100 | 24,979,976 | -0.23% |
| 2024-09-09 | 4.31 | 4.40 | 4.28 | 4.35 | 4.33 | qfq | 5,211,062 | 22,675,148 | 0.93% |
| 2024-09-06 | 4.37 | 4.41 | 4.30 | 4.31 | 4.29 | qfq | 4,775,200 | 20,678,236 | -1.60% |
| 2024-09-05 | 4.28 | 4.41 | 4.28 | 4.38 | 4.36 | qfq | 5,418,100 | 23,619,298 | 2.10% |
| 2024-09-04 | 4.30 | 4.36 | 4.28 | 4.29 | 4.27 | qfq | 5,427,900 | 23,424,905 | -0.92% |
| 2024-09-03 | 4.37 | 4.42 | 4.30 | 4.33 | 4.31 | qfq | 7,093,601 | 30,868,428 | -1.14% |
| 2024-09-02 | 4.44 | 4.48 | 4.37 | 4.38 | 4.36 | qfq | 7,133,700 | 31,590,813 | -1.35% |
| 2024-08-30 | 4.42 | 4.52 | 4.39 | 4.44 | 4.42 | qfq | 8,874,500 | 39,628,915 | 0.23% |
| 2024-08-29 | 4.36 | 4.44 | 4.33 | 4.43 | 4.41 | qfq | 6,012,386 | 26,424,798 | 1.14% |
| 2024-08-28 | 4.32 | 4.41 | 4.28 | 4.38 | 4.36 | qfq | 6,753,687 | 29,435,686 | 0.92% |
| 2024-08-27 | 4.34 | 4.43 | 4.31 | 4.34 | 4.32 | qfq | 7,279,162 | 31,686,132 | 0.23% |
| 2024-08-26 | 4.33 | 4.36 | 4.25 | 4.33 | 4.31 | qfq | 5,509,600 | 23,782,808 | 0.46% |
| 2024-08-23 | 4.34 | 4.38 | 4.28 | 4.31 | 4.29 | qfq | 6,154,600 | 26,589,537 | -0.92% |
| 2024-08-22 | 4.42 | 4.45 | 4.33 | 4.35 | 4.33 | qfq | 5,962,800 | 26,178,255 | -1.58% |
| 2024-08-21 | 4.46 | 4.48 | 4.40 | 4.42 | 4.40 | qfq | 6,716,764 | 29,754,671 | -1.12% |
| 2024-08-20 | 4.55 | 4.58 | 4.44 | 4.47 | 4.45 | qfq | 9,340,332 | 41,982,391 | -1.76% |
| 2024-08-19 | 4.64 | 4.65 | 4.53 | 4.55 | 4.53 | qfq | 8,756,930 | 40,055,232 | -1.94% |
| 2024-08-16 | 4.57 | 4.66 | 4.53 | 4.64 | 4.62 | qfq | 10,638,262 | 49,041,008 | 1.09% |
| 2024-08-15 | 4.62 | 4.68 | 4.56 | 4.59 | 4.57 | qfq | 9,986,600 | 45,989,140 | -0.43% |
| 2024-08-14 | 4.67 | 4.67 | 4.57 | 4.61 | 4.59 | qfq | 11,082,100 | 51,170,321 | -1.28% |
| 2024-08-13 | 4.73 | 4.75 | 4.62 | 4.67 | 4.65 | qfq | 18,011,500 | 84,185,386 | -2.30% |
| 2024-08-12 | 4.76 | 4.89 | 4.74 | 4.78 | 4.76 | qfq | 29,989,292 | 144,118,380 | 3.24% |
| 2024-08-09 | 4.66 | 4.71 | 4.61 | 4.63 | 4.61 | qfq | 15,915,694 | 73,992,413 | -0.86% |
| 2024-08-08 | 4.68 | 4.80 | 4.65 | 4.67 | 4.65 | qfq | 24,431,968 | 115,575,131 | -1.06% |
| 2024-08-07 | 4.85 | 4.90 | 4.68 | 4.72 | 4.70 | qfq | 34,694,535 | 164,492,609 | -4.07% |
| 2024-08-06 | 4.58 | 5.04 | 4.52 | 4.92 | 4.90 | qfq | 46,952,764 | 224,968,285 | 7.42% |
| 2024-08-05 | 4.51 | 4.71 | 4.49 | 4.58 | 4.56 | qfq | 27,237,024 | 126,054,851 | -0.65% |
| 2024-08-02 | 4.43 | 4.65 | 4.39 | 4.61 | 4.59 | qfq | 30,849,131 | 141,408,921 | 5.01% |
| 2024-08-01 | 4.39 | 4.48 | 4.38 | 4.39 | 4.37 | qfq | 9,650,517 | 42,616,654 | 0.23% |
| 2024-07-31 | 4.25 | 4.39 | 4.22 | 4.38 | 4.36 | qfq | 9,797,611 | 42,553,546 | 3.55% |
| 2024-07-30 | 4.20 | 4.24 | 4.19 | 4.23 | 4.21 | qfq | 4,844,311 | 20,465,034 | 0.71% |
| 2024-07-29 | 4.19 | 4.23 | 4.17 | 4.20 | 4.18 | qfq | 4,533,367 | 19,049,605 | -0.24% |
| 2024-07-26 | 4.18 | 4.22 | 4.16 | 4.21 | 4.19 | qfq | 5,384,317 | 22,589,015 | 1.20% |
| 2024-07-25 | 4.15 | 4.19 | 4.10 | 4.16 | 4.14 | qfq | 4,483,173 | 18,603,785 | 0.48% |
| 2024-07-24 | 4.23 | 4.24 | 4.13 | 4.14 | 4.12 | qfq | 7,015,012 | 29,284,217 | -2.13% |
| 2024-07-23 | 4.33 | 4.34 | 4.22 | 4.23 | 4.21 | qfq | 7,006,300 | 30,000,400 | -2.08% |
| 2024-07-22 | 4.27 | 4.33 | 4.23 | 4.32 | 4.30 | qfq | 6,414,200 | 27,526,387 | 1.17% |
| 2024-07-19 | 4.24 | 4.28 | 4.18 | 4.27 | 4.25 | qfq | 5,564,801 | 23,592,368 | 0.23% |
| 2024-07-18 | 4.20 | 4.26 | 4.14 | 4.26 | 4.24 | qfq | 6,122,200 | 25,726,885 | 0.95% |
| 2024-07-17 | 4.26 | 4.26 | 4.18 | 4.22 | 4.20 | qfq | 4,821,700 | 20,349,455 | -0.71% |
| 2024-07-16 | 4.27 | 4.28 | 4.20 | 4.25 | 4.23 | qfq | 5,712,300 | 24,233,843 | 0.00% |
| 2024-07-15 | 4.34 | 4.35 | 4.23 | 4.25 | 4.23 | qfq | 6,796,000 | 28,958,904 | -2.07% |
| 2024-07-12 | 4.36 | 4.43 | 4.33 | 4.34 | 4.32 | qfq | 10,383,829 | 45,428,722 | 0.46% |
| 2024-07-11 | 4.28 | 4.32 | 4.22 | 4.32 | 4.30 | qfq | 8,889,400 | 38,058,188 | 3.10% |
| 2024-07-10 | 4.17 | 4.27 | 4.11 | 4.19 | 4.17 | qfq | 8,096,414 | 33,959,927 | 0.48% |
| 2024-07-09 | 4.16 | 4.21 | 4.03 | 4.17 | 4.15 | qfq | 10,130,330 | 41,756,190 | -0.95% |
| 2024-07-08 | 4.38 | 4.38 | 4.19 | 4.21 | 4.18 | qfq | 8,503,230 | 36,083,880 | -4.10% |
| 2024-07-05 | 4.23 | 4.39 | 4.18 | 4.39 | 4.36 | qfq | 10,210,400 | 43,927,145 | 4.03% |
| 2024-07-04 | 4.38 | 4.40 | 4.22 | 4.22 | 4.19 | qfq | 6,363,030 | 27,256,579 | -3.65% |
| 2024-07-03 | 4.46 | 4.47 | 4.35 | 4.38 | 4.35 | qfq | 6,670,200 | 29,367,048 | -1.13% |
| 2024-07-02 | 4.36 | 4.47 | 4.31 | 4.43 | 4.40 | qfq | 9,667,504 | 42,750,438 | 1.61% |
| 2024-07-01 | 4.20 | 4.37 | 4.18 | 4.36 | 4.33 | qfq | 11,864,958 | 50,922,035 | 3.81% |
| 2024-06-28 | 4.25 | 4.30 | 4.18 | 4.20 | 4.17 | qfq | 7,740,900 | 32,866,212 | -0.94% |
| 2024-06-27 | 4.34 | 4.35 | 4.22 | 4.24 | 4.21 | qfq | 6,050,970 | 25,948,499 | -2.53% |
| 2024-06-26 | 4.19 | 4.35 | 4.16 | 4.35 | 4.32 | qfq | 8,149,854 | 34,596,568 | 4.57% |
| 2024-06-25 | 4.16 | 4.21 | 4.12 | 4.16 | 4.13 | qfq | 7,175,500 | 29,926,887 | 0.97% |
| 2024-06-24 | 4.27 | 4.28 | 4.08 | 4.12 | 4.09 | qfq | 8,749,150 | 36,367,261 | -3.74% |
| 2024-06-21 | 4.24 | 4.33 | 4.20 | 4.28 | 4.25 | qfq | 6,665,900 | 28,524,424 | 0.71% |
| 2024-06-20 | 4.37 | 4.40 | 4.23 | 4.25 | 4.22 | qfq | 8,492,200 | 36,602,437 | -2.30% |
| 2024-06-19 | 4.37 | 4.40 | 4.32 | 4.35 | 4.32 | qfq | 5,678,705 | 24,761,852 | -0.46% |
| 2024-06-18 | 4.33 | 4.39 | 4.32 | 4.37 | 4.34 | qfq | 5,417,944 | 23,611,366 | 0.92% |
| 2024-06-17 | 4.35 | 4.40 | 4.31 | 4.33 | 4.30 | qfq | 5,469,600 | 23,811,684 | -1.37% |
| 2024-06-14 | 4.42 | 4.44 | 4.35 | 4.39 | 4.36 | qfq | 6,117,900 | 26,873,123 | -0.45% |
| 2024-06-13 | 4.48 | 4.53 | 4.39 | 4.41 | 4.38 | qfq | 7,416,250 | 32,957,617 | -2.22% |
| 2024-06-12 | 4.44 | 4.54 | 4.39 | 4.51 | 4.47 | qfq | 9,268,500 | 41,657,424 | 1.81% |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.43 | 4.40 | qfq | 8,186,020 | 36,018,168 | -0.89% |
| 2024-06-07 | 4.30 | 4.47 | 4.30 | 4.47 | 4.43 | qfq | 15,063,728 | 66,184,861 | 5.67% |
| 2024-06-06 | 4.46 | 4.48 | 4.20 | 4.23 | 4.20 | qfq | 14,316,800 | 61,595,929 | -5.16% |
| 2024-06-05 | 4.54 | 4.54 | 4.45 | 4.46 | 4.42 | qfq | 7,959,800 | 35,737,478 | -1.55% |
| 2024-06-04 | 4.58 | 4.59 | 4.49 | 4.53 | 4.49 | qfq | 9,507,700 | 42,994,317 | -1.09% |
| 2024-06-03 | 4.74 | 4.74 | 4.54 | 4.58 | 4.54 | qfq | 11,263,900 | 51,931,369 | -3.78% |
| 2024-05-31 | 4.71 | 4.78 | 4.70 | 4.76 | 4.72 | qfq | 6,342,781 | 30,043,450 | 1.06% |
| 2024-05-30 | 4.77 | 4.78 | 4.70 | 4.71 | 4.67 | qfq | 7,417,400 | 35,070,619 | -1.26% |
| 2024-05-29 | 4.82 | 4.82 | 4.72 | 4.77 | 4.73 | qfq | 6,571,400 | 31,360,480 | -0.21% |
| 2024-05-28 | 4.86 | 4.87 | 4.78 | 4.78 | 4.74 | qfq | 8,084,400 | 38,937,689 | -2.05% |
| 2024-05-27 | 4.90 | 4.92 | 4.81 | 4.88 | 4.84 | qfq | 6,901,300 | 33,479,633 | -0.20% |
| 2024-05-24 | 4.90 | 4.95 | 4.89 | 4.89 | 4.85 | qfq | 6,592,300 | 32,421,515 | -0.41% |
| 2024-05-23 | 5.03 | 5.03 | 4.89 | 4.91 | 4.87 | qfq | 10,049,400 | 49,681,816 | -2.58% |
| 2024-05-22 | 5.06 | 5.10 | 5.00 | 5.04 | 5.00 | qfq | 7,592,220 | 38,303,510 | -0.59% |
| 2024-05-21 | 5.19 | 5.19 | 5.04 | 5.07 | 5.03 | qfq | 11,336,700 | 57,751,622 | -2.31% |
| 2024-05-20 | 5.14 | 5.19 | 5.12 | 5.19 | 5.15 | qfq | 10,583,030 | 54,577,548 | 0.78% |
| 2024-05-17 | 5.15 | 5.20 | 5.10 | 5.15 | 5.11 | qfq | 11,141,800 | 57,326,068 | -0.39% |
| 2024-05-16 | 5.21 | 5.24 | 5.15 | 5.17 | 5.13 | qfq | 10,981,191 | 56,951,191 | -0.39% |
| 2024-05-15 | 5.21 | 5.27 | 5.14 | 5.19 | 5.15 | qfq | 18,618,300 | 96,526,749 | -1.52% |
| 2024-05-14 | 5.23 | 5.41 | 5.22 | 5.27 | 5.23 | qfq | 26,576,500 | 141,368,445 | -0.38% |
| 2024-05-13 | 5.34 | 5.39 | 5.26 | 5.29 | 5.25 | qfq | 17,476,340 | 92,818,289 | -0.94% |
| 2024-05-10 | 5.38 | 5.39 | 5.25 | 5.34 | 5.30 | qfq | 18,493,040 | 98,446,017 | -0.74% |
| 2024-05-09 | 5.22 | 5.40 | 5.16 | 5.38 | 5.34 | qfq | 20,747,590 | 110,526,300 | 2.09% |
| 2024-05-08 | 5.22 | 5.30 | 5.17 | 5.27 | 5.23 | qfq | 16,743,870 | 87,883,974 | 0.96% |
| 2024-05-07 | 5.25 | 5.28 | 5.17 | 5.22 | 5.18 | qfq | 13,222,840 | 68,960,677 | -0.38% |
| 2024-05-06 | 5.08 | 5.28 | 5.08 | 5.24 | 5.20 | qfq | 19,500,600 | 101,472,345 | 2.95% |
| 2024-04-30 | 5.08 | 5.17 | 5.06 | 5.09 | 5.05 | qfq | 17,541,600 | 89,685,332 | 0.20% |
| 2024-04-29 | 4.96 | 5.08 | 4.93 | 5.08 | 5.04 | qfq | 25,448,083 | 128,006,439 | 1.40% |
| 2024-04-26 | 5.05 | 5.05 | 4.73 | 5.01 | 4.97 | qfq | 23,475,446 | 115,561,862 | -0.79% |
| 2024-04-25 | 4.95 | 5.08 | 4.90 | 5.05 | 5.01 | qfq | 13,668,365 | 68,447,051 | 2.02% |
| 2024-04-24 | 4.99 | 5.08 | 4.87 | 4.95 | 4.91 | qfq | 17,942,447 | 88,513,910 | -2.17% |
| 2024-04-23 | 4.89 | 5.14 | 4.86 | 5.06 | 5.02 | qfq | 16,765,276 | 84,305,218 | 2.85% |
| 2024-04-22 | 4.76 | 4.96 | 4.75 | 4.92 | 4.88 | qfq | 17,841,894 | 87,150,280 | 2.71% |
| 2024-04-19 | 4.68 | 4.87 | 4.62 | 4.79 | 4.75 | qfq | 15,499,995 | 74,041,356 | 1.27% |
| 2024-04-18 | 4.96 | 4.96 | 4.71 | 4.73 | 4.69 | qfq | 21,228,024 | 102,002,579 | -4.83% |
| 2024-04-17 | 4.59 | 5.01 | 4.59 | 4.97 | 4.93 | qfq | 31,412,249 | 153,496,776 | 4.63% |
| 2024-04-16 | 5.19 | 5.22 | 4.75 | 4.75 | 4.71 | qfq | 36,471,049 | 178,343,439 | -10.04% |
| 2024-04-15 | 5.63 | 5.68 | 5.17 | 5.28 | 5.24 | qfq | 34,946,158 | 186,900,568 | -6.71% |
| 2024-04-12 | 5.51 | 5.75 | 5.47 | 5.66 | 5.62 | qfq | 41,317,988 | 233,108,224 | 1.25% |
| 2024-04-11 | 5.46 | 5.69 | 5.40 | 5.59 | 5.55 | qfq | 51,287,773 | 286,062,400 | 2.76% |
| 2024-04-10 | 5.28 | 5.59 | 5.20 | 5.44 | 5.40 | qfq | 36,780,032 | 199,669,014 | 3.03% |
| 2024-04-09 | 5.16 | 5.28 | 5.13 | 5.28 | 5.24 | qfq | 9,907,364 | 51,552,951 | 2.13% |
| 2024-04-08 | 5.32 | 5.33 | 5.17 | 5.17 | 5.13 | qfq | 10,033,500 | 52,552,569 | -2.64% |
| 2024-04-03 | 5.30 | 5.33 | 5.22 | 5.31 | 5.27 | qfq | 11,165,358 | 59,007,001 | 0.00% |
| 2024-04-02 | 5.35 | 5.36 | 5.28 | 5.31 | 5.27 | qfq | 11,333,295 | 60,247,390 | -1.12% |
| 2024-04-01 | 5.27 | 5.37 | 5.25 | 5.37 | 5.33 | qfq | 15,144,605 | 80,457,446 | 1.70% |
| 2024-03-29 | 5.25 | 5.32 | 5.21 | 5.28 | 5.24 | qfq | 11,864,338 | 62,378,430 | 0.38% |
| 2024-03-28 | 5.26 | 5.32 | 5.13 | 5.26 | 5.22 | qfq | 15,611,524 | 82,292,617 | 1.15% |
| 2024-03-27 | 5.20 | 5.33 | 5.18 | 5.20 | 5.16 | qfq | 12,727,181 | 66,912,748 | -0.38% |
| 2024-03-26 | 5.19 | 5.25 | 5.13 | 5.22 | 5.18 | qfq | 9,244,700 | 48,035,695 | 0.58% |
| 2024-03-25 | 5.34 | 5.44 | 5.10 | 5.19 | 5.15 | qfq | 13,362,400 | 70,771,925 | -3.35% |
| 2024-03-22 | 5.49 | 5.53 | 5.31 | 5.37 | 5.33 | qfq | 14,524,900 | 78,309,349 | -2.54% |
| 2024-03-21 | 5.45 | 5.57 | 5.41 | 5.51 | 5.47 | qfq | 16,709,243 | 91,713,237 | 1.85% |
| 2024-03-20 | 5.32 | 5.41 | 5.28 | 5.41 | 5.37 | qfq | 12,195,801 | 65,335,194 | 1.69% |
| 2024-03-19 | 5.28 | 5.38 | 5.28 | 5.32 | 5.28 | qfq | 13,400,204 | 71,374,905 | 0.76% |
| 2024-03-18 | 5.20 | 5.28 | 5.17 | 5.28 | 5.24 | qfq | 13,768,619 | 72,178,482 | 1.73% |
| 2024-03-15 | 5.13 | 5.23 | 5.12 | 5.19 | 5.15 | qfq | 9,840,860 | 50,933,709 | 0.39% |
| 2024-03-14 | 5.25 | 5.37 | 5.12 | 5.17 | 5.13 | qfq | 17,318,355 | 90,421,859 | 0.39% |
| 2024-03-13 | 5.17 | 5.18 | 5.10 | 5.15 | 5.11 | qfq | 12,102,748 | 62,128,145 | -0.39% |
| 2024-03-12 | 5.08 | 5.23 | 5.05 | 5.17 | 5.13 | qfq | 18,690,505 | 96,466,690 | 2.78% |
| 2024-03-11 | 4.98 | 5.04 | 4.93 | 5.03 | 4.99 | qfq | 12,963,039 | 64,702,964 | 1.82% |
| 2024-03-08 | 4.90 | 4.96 | 4.86 | 4.94 | 4.90 | qfq | 10,935,500 | 53,799,188 | 1.02% |
| 2024-03-07 | 4.99 | 5.03 | 4.87 | 4.89 | 4.85 | qfq | 12,211,600 | 60,418,789 | -1.61% |
| 2024-03-06 | 4.95 | 5.03 | 4.85 | 4.97 | 4.93 | qfq | 12,540,301 | 61,911,388 | 0.20% |
| 2024-03-05 | 5.11 | 5.12 | 4.95 | 4.96 | 4.92 | qfq | 16,521,380 | 82,604,868 | -3.50% |
| 2024-03-04 | 4.94 | 5.14 | 4.93 | 5.14 | 5.10 | qfq | 22,856,600 | 115,978,120 | 4.26% |
| 2024-03-01 | 4.91 | 4.95 | 4.84 | 4.93 | 4.89 | qfq | 11,236,139 | 55,082,097 | 0.82% |
| 2024-02-29 | 4.74 | 4.90 | 4.69 | 4.89 | 4.85 | qfq | 15,300,759 | 73,989,834 | 2.09% |
| 2024-02-28 | 5.09 | 5.26 | 4.75 | 4.79 | 4.75 | qfq | 26,863,700 | 135,629,955 | -5.89% |
| 2024-02-27 | 4.99 | 5.09 | 4.90 | 5.09 | 5.05 | qfq | 16,430,510 | 82,794,272 | 1.60% |
| 2024-02-26 | 4.84 | 5.10 | 4.84 | 5.01 | 4.97 | qfq | 22,691,143 | 113,086,856 | 3.73% |
| 2024-02-23 | 4.72 | 4.85 | 4.68 | 4.83 | 4.79 | qfq | 17,946,252 | 85,452,330 | 2.55% |
| 2024-02-22 | 4.60 | 4.73 | 4.58 | 4.71 | 4.67 | qfq | 18,946,696 | 88,247,631 | 2.39% |
| 2024-02-21 | 4.55 | 4.73 | 4.48 | 4.60 | 4.56 | qfq | 20,584,435 | 95,272,996 | -0.43% |
| 2024-02-20 | 4.50 | 4.75 | 4.41 | 4.62 | 4.58 | qfq | 23,752,232 | 109,424,746 | 2.90% |
| 2024-02-19 | 4.25 | 4.54 | 4.25 | 4.49 | 4.45 | qfq | 30,037,021 | 133,242,994 | 6.40% |
| 2024-02-08 | 4.00 | 4.22 | 3.75 | 4.22 | 4.19 | qfq | 33,617,867 | 134,402,165 | 7.38% |
| 2024-02-07 | 4.15 | 4.21 | 3.87 | 3.93 | 3.90 | qfq | 35,387,776 | 141,561,070 | -5.30% |
| 2024-02-06 | 3.91 | 4.36 | 3.82 | 4.15 | 4.12 | qfq | 32,529,295 | 130,811,614 | -2.12% |
| 2024-02-05 | 4.66 | 4.70 | 4.24 | 4.24 | 4.21 | qfq | 22,361,501 | 96,159,150 | -9.98% |
| 2024-02-02 | 4.96 | 5.11 | 4.45 | 4.71 | 4.67 | qfq | 19,955,456 | 95,817,946 | -4.46% |
| 2024-02-01 | 5.00 | 5.07 | 4.86 | 4.93 | 4.89 | qfq | 12,619,498 | 62,671,676 | -1.99% |
| 2024-01-31 | 5.35 | 5.36 | 5.00 | 5.03 | 4.99 | qfq | 14,520,100 | 74,961,020 | -5.81% |
| 2024-01-30 | 5.64 | 5.64 | 5.32 | 5.34 | 5.30 | qfq | 13,524,041 | 73,526,262 | -2.55% |
| 2024-01-29 | 5.57 | 5.66 | 5.40 | 5.48 | 5.44 | qfq | 11,140,836 | 61,349,467 | -1.44% |
| 2024-01-26 | 5.51 | 5.69 | 5.46 | 5.56 | 5.52 | qfq | 14,122,326 | 78,856,389 | 1.09% |
| 2024-01-25 | 5.26 | 5.51 | 5.23 | 5.50 | 5.46 | qfq | 14,558,742 | 78,647,120 | 4.56% |
| 2024-01-24 | 5.20 | 5.29 | 5.07 | 5.26 | 5.22 | qfq | 12,902,565 | 67,068,178 | 1.74% |
| 2024-01-23 | 5.21 | 5.25 | 5.09 | 5.17 | 5.13 | qfq | 11,631,227 | 60,077,964 | -0.39% |
| 2024-01-22 | 5.56 | 5.58 | 5.13 | 5.19 | 5.15 | qfq | 13,281,900 | 71,177,028 | -6.15% |
| 2024-01-19 | 5.64 | 5.66 | 5.53 | 5.53 | 5.49 | qfq | 8,055,765 | 45,087,744 | -1.43% |
| 2024-01-18 | 5.63 | 5.65 | 5.45 | 5.61 | 5.57 | qfq | 14,747,177 | 81,808,477 | -1.23% |
| 2024-01-17 | 5.83 | 5.86 | 5.66 | 5.68 | 5.64 | qfq | 10,315,818 | 59,279,546 | -2.41% |
| 2024-01-16 | 5.88 | 5.88 | 5.72 | 5.82 | 5.77 | qfq | 12,599,100 | 72,769,057 | -0.85% |
| 2024-01-15 | 5.82 | 5.94 | 5.80 | 5.87 | 5.82 | qfq | 9,812,940 | 57,685,349 | 0.51% |
| 2024-01-12 | 5.94 | 5.99 | 5.83 | 5.84 | 5.79 | qfq | 11,964,501 | 70,677,498 | -2.50% |
| 2024-01-11 | 5.91 | 6.04 | 5.91 | 5.99 | 5.94 | qfq | 13,393,723 | 79,911,937 | 2.04% |
| 2024-01-10 | 5.98 | 6.01 | 5.86 | 5.87 | 5.82 | qfq | 12,745,400 | 75,484,405 | -1.51% |
| 2024-01-09 | 5.97 | 6.03 | 5.89 | 5.96 | 5.91 | qfq | 11,675,601 | 69,462,972 | 0.17% |
| 2024-01-08 | 6.03 | 6.07 | 5.95 | 5.95 | 5.90 | qfq | 13,568,213 | 81,428,531 | -1.33% |
| 2024-01-05 | 6.18 | 6.21 | 6.01 | 6.03 | 5.98 | qfq | 18,490,200 | 112,519,682 | -2.27% |
| 2024-01-04 | 6.09 | 6.20 | 6.05 | 6.17 | 6.12 | qfq | 22,035,324 | 135,323,004 | 0.16% |
| 2024-01-03 | 6.15 | 6.33 | 6.10 | 6.16 | 6.11 | qfq | 28,947,100 | 179,895,389 | -0.16% |
| 2024-01-02 | 6.13 | 6.22 | 6.13 | 6.17 | 6.12 | qfq | 18,137,749 | 112,109,850 | 0.65% |
| 2023-12-29 | 6.05 | 6.14 | 6.05 | 6.13 | 6.08 | qfq | 15,677,682 | 95,914,431 | 0.82% |
| 2023-12-28 | 6.04 | 6.12 | 5.95 | 6.08 | 6.03 | qfq | 18,898,184 | 114,579,812 | 1.00% |
| 2023-12-27 | 6.16 | 6.20 | 5.99 | 6.02 | 5.97 | qfq | 20,389,350 | 123,310,036 | -2.11% |
| 2023-12-26 | 6.06 | 6.18 | 6.06 | 6.15 | 6.10 | qfq | 22,110,551 | 135,475,749 | 0.99% |
| 2023-12-25 | 6.06 | 6.13 | 5.99 | 6.09 | 6.04 | qfq | 18,404,908 | 111,299,163 | -0.49% |
| 2023-12-22 | 6.17 | 6.27 | 6.09 | 6.12 | 6.07 | qfq | 18,479,200 | 113,877,715 | -0.97% |
| 2023-12-21 | 6.21 | 6.22 | 6.00 | 6.18 | 6.13 | qfq | 22,853,600 | 139,863,840 | -0.80% |
| 2023-12-20 | 6.19 | 6.40 | 6.19 | 6.23 | 6.18 | qfq | 25,780,325 | 162,416,102 | 0.32% |
| 2023-12-19 | 6.34 | 6.35 | 6.16 | 6.21 | 6.16 | qfq | 28,923,942 | 179,399,557 | -2.05% |
| 2023-12-18 | 6.28 | 6.53 | 6.25 | 6.34 | 6.29 | qfq | 34,914,659 | 223,357,063 | 0.96% |
| 2023-12-15 | 6.36 | 6.40 | 6.26 | 6.28 | 6.23 | qfq | 20,908,365 | 131,603,668 | -1.26% |
| 2023-12-14 | 6.50 | 6.54 | 6.34 | 6.36 | 6.31 | qfq | 34,618,100 | 222,129,278 | -2.30% |
| 2023-12-13 | 6.43 | 6.66 | 6.39 | 6.51 | 6.46 | qfq | 53,645,305 | 352,014,364 | 1.88% |
| 2023-12-12 | 6.31 | 6.43 | 6.31 | 6.39 | 6.34 | qfq | 20,259,200 | 129,110,250 | 0.79% |
| 2023-12-11 | 6.30 | 6.44 | 6.26 | 6.34 | 6.29 | qfq | 26,741,844 | 169,640,038 | 1.12% |
| 2023-12-08 | 6.42 | 6.43 | 6.26 | 6.27 | 6.22 | qfq | 26,997,732 | 170,967,800 | -2.03% |
| 2023-12-07 | 6.56 | 6.56 | 6.37 | 6.40 | 6.35 | qfq | 32,911,029 | 212,200,455 | -2.44% |
| 2023-12-06 | 6.54 | 6.62 | 6.45 | 6.56 | 6.51 | qfq | 31,853,974 | 208,859,806 | -0.15% |
| 2023-12-05 | 6.62 | 6.71 | 6.57 | 6.57 | 6.52 | qfq | 38,559,729 | 255,599,036 | -1.35% |
| 2023-12-04 | 6.62 | 6.79 | 6.61 | 6.66 | 6.61 | qfq | 38,001,153 | 253,937,635 | 0.30% |
| 2023-12-01 | 6.68 | 6.80 | 6.59 | 6.64 | 6.59 | qfq | 39,550,978 | 263,497,689 | -1.19% |
| 2023-11-30 | 6.71 | 6.75 | 6.57 | 6.72 | 6.67 | qfq | 43,173,777 | 288,345,781 | 0.75% |
| 2023-11-29 | 6.84 | 6.89 | 6.65 | 6.67 | 6.62 | qfq | 37,311,754 | 250,804,365 | -2.77% |
| 2023-11-28 | 6.81 | 6.95 | 6.63 | 6.86 | 6.81 | qfq | 54,831,872 | 372,287,132 | -1.29% |
| 2023-11-27 | 7.24 | 7.25 | 6.85 | 6.95 | 6.90 | qfq | 94,624,686 | 664,877,944 | -5.44% |
| 2023-11-24 | 7.48 | 7.63 | 7.10 | 7.35 | 7.29 | qfq | 142,071,298 | 1,054,104,887 | 0.00% |
| 2023-11-23 | 7.21 | 7.56 | 7.17 | 7.35 | 7.29 | qfq | 143,784,779 | 1,077,557,349 | 6.99% |
| 2023-11-22 | 6.87 | 7.12 | 6.80 | 6.87 | 6.82 | qfq | 65,801,245 | 457,384,298 | 0.29% |
| 2023-11-21 | 6.87 | 7.00 | 6.80 | 6.85 | 6.80 | qfq | 59,947,420 | 413,490,218 | -1.30% |
| 2023-11-20 | 6.58 | 7.20 | 6.52 | 6.94 | 6.89 | qfq | 90,470,662 | 621,539,784 | 5.15% |
| 2023-11-17 | 6.40 | 6.70 | 6.29 | 6.60 | 6.55 | qfq | 66,664,282 | 432,233,658 | 3.13% |
| 2023-11-16 | 6.42 | 6.54 | 6.38 | 6.40 | 6.35 | qfq | 41,801,661 | 269,237,280 | -1.69% |
| 2023-11-15 | 6.35 | 6.51 | 6.31 | 6.51 | 6.46 | qfq | 57,335,810 | 367,308,418 | 2.36% |
| 2023-11-14 | 6.30 | 6.36 | 6.25 | 6.36 | 6.31 | qfq | 43,295,320 | 273,353,238 | 0.95% |
| 2023-11-13 | 6.43 | 6.45 | 6.24 | 6.30 | 6.25 | qfq | 58,863,434 | 370,562,140 | -1.87% |
| 2023-11-10 | 6.57 | 6.80 | 6.38 | 6.42 | 6.37 | qfq | 102,296,755 | 671,069,227 | -9.32% |
| 2023-11-09 | 8.04 | 8.08 | 7.08 | 7.08 | 7.02 | qfq | 169,415,721 | 1,267,655,688 | -10.04% |
| 2023-11-08 | 7.30 | 7.87 | 7.18 | 7.87 | 7.81 | qfq | 99,938,658 | 765,379,331 | 10.07% |
| 2023-11-07 | 6.44 | 7.15 | 6.40 | 7.15 | 7.09 | qfq | 137,069,090 | 957,456,129 | 10.00% |
| 2023-11-06 | 6.24 | 6.65 | 6.23 | 6.50 | 6.45 | qfq | 63,456,604 | 411,592,662 | 4.67% |
| 2023-11-03 | 6.28 | 6.37 | 6.16 | 6.21 | 6.16 | qfq | 43,006,211 | 268,249,255 | -2.66% |
| 2023-11-02 | 6.28 | 6.62 | 6.15 | 6.38 | 6.33 | qfq | 53,084,919 | 336,029,792 | 1.43% |
| 2023-11-01 | 6.26 | 6.43 | 6.21 | 6.29 | 6.24 | qfq | 56,544,175 | 356,690,150 | -2.93% |
| 2023-10-31 | 6.15 | 6.68 | 6.02 | 6.48 | 6.43 | qfq | 87,236,830 | 558,788,655 | 4.18% |
| 2023-10-30 | 6.00 | 6.50 | 5.91 | 6.22 | 6.17 | qfq | 59,230,232 | 367,190,644 | 2.30% |
| 2023-10-27 | 5.83 | 6.28 | 5.74 | 6.08 | 6.03 | qfq | 56,020,338 | 336,788,927 | 5.37% |
| 2023-10-26 | 5.80 | 5.88 | 5.60 | 5.77 | 5.72 | qfq | 24,616,417 | 141,685,499 | -1.03% |
| 2023-10-25 | 5.56 | 5.92 | 5.53 | 5.83 | 5.78 | qfq | 33,981,305 | 195,834,584 | 4.11% |
| 2023-10-24 | 5.56 | 5.61 | 5.34 | 5.60 | 5.56 | qfq | 25,289,068 | 139,206,095 | 1.27% |
| 2023-10-23 | 5.57 | 5.72 | 5.44 | 5.53 | 5.49 | qfq | 39,428,564 | 218,905,040 | -2.98% |
| 2023-10-20 | 5.31 | 5.83 | 5.28 | 5.70 | 5.66 | qfq | 54,657,975 | 308,940,759 | 7.55% |
| 2023-10-19 | 5.58 | 5.62 | 5.27 | 5.30 | 5.26 | qfq | 20,905,921 | 112,584,100 | -5.19% |
| 2023-10-18 | 5.72 | 5.74 | 5.55 | 5.59 | 5.55 | qfq | 16,898,900 | 94,657,560 | -2.78% |
| 2023-10-17 | 5.78 | 5.85 | 5.68 | 5.75 | 5.70 | qfq | 25,972,350 | 149,026,883 | -2.38% |
| 2023-10-16 | 5.99 | 6.06 | 5.84 | 5.89 | 5.84 | qfq | 40,679,202 | 241,923,502 | 0.17% |
| 2023-10-13 | 5.72 | 6.14 | 5.71 | 5.88 | 5.83 | qfq | 47,965,464 | 283,880,662 | 2.98% |
| 2023-10-12 | 5.76 | 5.92 | 5.62 | 5.71 | 5.67 | qfq | 36,534,995 | 210,242,158 | 1.96% |
| 2023-10-11 | 5.39 | 5.80 | 5.38 | 5.60 | 5.56 | qfq | 28,027,412 | 157,588,431 | 3.90% |
| 2023-10-10 | 5.53 | 5.54 | 5.38 | 5.39 | 5.35 | qfq | 14,375,461 | 78,304,966 | -3.58% |
| 2023-10-09 | 5.57 | 5.67 | 5.40 | 5.59 | 5.55 | qfq | 18,764,428 | 103,631,269 | 0.00% |
| 2023-09-28 | 5.55 | 5.68 | 5.48 | 5.59 | 5.55 | qfq | 24,825,400 | 138,969,271 | -0.18% |
| 2023-09-27 | 5.45 | 5.71 | 5.41 | 5.60 | 5.56 | qfq | 43,225,612 | 239,906,450 | 0.00% |
| 2023-09-26 | 5.33 | 5.75 | 5.33 | 5.60 | 5.56 | qfq | 25,094,902 | 138,478,942 | 4.48% |
| 2023-09-25 | 5.29 | 5.39 | 5.26 | 5.36 | 5.32 | qfq | 6,929,491 | 37,115,860 | 1.13% |
| 2023-09-22 | 5.29 | 5.32 | 5.19 | 5.30 | 5.26 | qfq | 8,052,535 | 42,307,573 | 0.76% |
| 2023-09-21 | 5.34 | 5.35 | 5.23 | 5.26 | 5.22 | qfq | 5,205,059 | 27,477,962 | -1.13% |
| 2023-09-20 | 5.36 | 5.39 | 5.29 | 5.32 | 5.28 | qfq | 5,716,100 | 30,531,954 | -0.37% |
| 2023-09-19 | 5.35 | 5.42 | 5.33 | 5.34 | 5.30 | qfq | 9,552,536 | 51,297,324 | 0.19% |
| 2023-09-18 | 5.33 | 5.36 | 5.26 | 5.33 | 5.29 | qfq | 8,212,100 | 43,608,375 | 0.19% |
| 2023-09-15 | 5.25 | 5.36 | 5.20 | 5.32 | 5.28 | qfq | 10,958,945 | 58,174,100 | 2.50% |
| 2023-09-14 | 5.24 | 5.27 | 5.17 | 5.19 | 5.15 | qfq | 4,581,441 | 23,863,299 | 0.00% |
| 2023-09-13 | 5.25 | 5.30 | 5.16 | 5.19 | 5.15 | qfq | 4,986,902 | 26,049,884 | -1.70% |
| 2023-09-12 | 5.20 | 5.32 | 5.20 | 5.28 | 5.24 | qfq | 6,775,802 | 35,746,930 | 1.54% |
| 2023-09-11 | 5.08 | 5.23 | 5.07 | 5.20 | 5.16 | qfq | 6,895,001 | 35,758,198 | 2.36% |
| 2023-09-08 | 5.11 | 5.12 | 5.06 | 5.08 | 5.04 | qfq | 3,295,001 | 16,786,391 | -0.59% |
| 2023-09-07 | 5.21 | 5.21 | 5.11 | 5.11 | 5.07 | qfq | 4,653,000 | 23,998,404 | -1.92% |
| 2023-09-06 | 5.17 | 5.21 | 5.14 | 5.21 | 5.17 | qfq | 4,550,600 | 23,579,672 | 0.39% |
| 2023-09-05 | 5.16 | 5.23 | 5.14 | 5.19 | 5.15 | qfq | 6,675,436 | 34,603,246 | 0.19% |
| 2023-09-04 | 5.11 | 5.19 | 5.09 | 5.18 | 5.14 | qfq | 5,738,336 | 29,529,886 | 1.37% |
| 2023-09-01 | 5.12 | 5.15 | 5.09 | 5.11 | 5.07 | qfq | 4,384,010 | 22,442,460 | -0.58% |
| 2023-08-31 | 5.10 | 5.17 | 5.02 | 5.14 | 5.10 | qfq | 8,679,201 | 44,238,694 | 0.78% |
| 2023-08-30 | 5.09 | 5.15 | 5.08 | 5.10 | 5.06 | qfq | 4,916,893 | 25,150,223 | 0.00% |
| 2023-08-29 | 5.04 | 5.12 | 5.01 | 5.10 | 5.06 | qfq | 6,518,800 | 33,142,554 | 1.19% |
| 2023-08-28 | 5.11 | 5.20 | 5.01 | 5.04 | 5.00 | qfq | 17,794,003 | 90,905,912 | 2.65% |
| 2023-08-25 | 4.94 | 4.99 | 4.89 | 4.91 | 4.87 | qfq | 6,682,298 | 32,928,630 | -0.81% |
| 2023-08-24 | 4.97 | 5.02 | 4.89 | 4.95 | 4.91 | qfq | 6,521,701 | 32,292,298 | -0.20% |
| 2023-08-23 | 5.05 | 5.05 | 4.94 | 4.96 | 4.92 | qfq | 6,564,800 | 32,705,872 | -1.59% |
| 2023-08-22 | 5.12 | 5.15 | 4.94 | 5.04 | 5.00 | qfq | 15,467,000 | 77,738,686 | -1.56% |
| 2023-08-21 | 5.35 | 5.37 | 5.11 | 5.12 | 5.08 | qfq | 19,543,610 | 101,570,796 | -4.83% |
| 2023-08-18 | 5.65 | 5.65 | 5.36 | 5.38 | 5.34 | qfq | 18,170,513 | 99,551,697 | -4.78% |
| 2023-08-17 | 5.69 | 5.72 | 5.58 | 5.65 | 5.61 | qfq | 7,967,588 | 44,868,063 | -0.53% |
| 2023-08-16 | 5.72 | 5.82 | 5.67 | 5.68 | 5.64 | qfq | 11,045,006 | 63,497,179 | -0.70% |
| 2023-08-15 | 5.69 | 5.76 | 5.56 | 5.72 | 5.68 | qfq | 9,317,290 | 52,973,200 | 0.88% |
| 2023-08-14 | 5.70 | 5.75 | 5.55 | 5.67 | 5.63 | qfq | 11,883,133 | 66,821,723 | -0.70% |
| 2023-08-11 | 5.74 | 5.80 | 5.70 | 5.71 | 5.67 | qfq | 12,964,024 | 74,621,196 | 0.18% |
| 2023-08-10 | 5.68 | 5.81 | 5.64 | 5.70 | 5.66 | qfq | 16,327,900 | 93,470,026 | 0.18% |
| 2023-08-09 | 5.55 | 5.73 | 5.53 | 5.69 | 5.65 | qfq | 21,340,267 | 120,610,118 | 1.61% |
| 2023-08-08 | 5.55 | 5.61 | 5.35 | 5.60 | 5.56 | qfq | 17,723,900 | 97,503,414 | 0.54% |
| 2023-08-07 | 5.70 | 5.72 | 5.55 | 5.57 | 5.53 | qfq | 12,349,582 | 68,942,767 | -2.28% |
| 2023-08-04 | 5.70 | 5.75 | 5.69 | 5.70 | 5.66 | qfq | 7,495,530 | 42,872,967 | -0.52% |
| 2023-08-03 | 5.62 | 5.78 | 5.60 | 5.73 | 5.68 | qfq | 12,617,071 | 72,072,060 | 1.78% |
| 2023-08-02 | 5.70 | 5.70 | 5.61 | 5.63 | 5.59 | qfq | 7,664,800 | 43,272,240 | -1.23% |
| 2023-08-01 | 5.72 | 5.74 | 5.67 | 5.70 | 5.66 | qfq | 5,366,354 | 30,561,505 | -0.70% |
| 2023-07-31 | 5.74 | 5.75 | 5.70 | 5.74 | 5.69 | qfq | 6,212,000 | 35,585,835 | 0.35% |
| 2023-07-28 | 5.66 | 5.73 | 5.63 | 5.72 | 5.68 | qfq | 6,223,593 | 35,424,017 | 1.06% |
| 2023-07-27 | 5.71 | 5.72 | 5.66 | 5.66 | 5.62 | qfq | 3,886,200 | 22,102,786 | -0.88% |
| 2023-07-26 | 5.70 | 5.74 | 5.66 | 5.71 | 5.67 | qfq | 4,793,195 | 27,355,479 | 0.18% |
| 2023-07-25 | 5.72 | 5.73 | 5.66 | 5.70 | 5.66 | qfq | 5,478,700 | 31,168,984 | 0.00% |
| 2023-07-24 | 5.63 | 5.72 | 5.59 | 5.70 | 5.66 | qfq | 6,689,137 | 37,968,479 | 1.60% |
| 2023-07-21 | 5.59 | 5.69 | 5.53 | 5.61 | 5.57 | qfq | 9,423,900 | 53,016,319 | 0.54% |
| 2023-07-20 | 5.64 | 5.69 | 5.57 | 5.58 | 5.54 | qfq | 7,470,200 | 41,985,255 | -1.06% |
| 2023-07-19 | 5.68 | 5.69 | 5.62 | 5.64 | 5.60 | qfq | 7,208,900 | 40,691,953 | -0.53% |
| 2023-07-18 | 5.70 | 5.71 | 5.66 | 5.67 | 5.63 | qfq | 4,408,048 | 25,034,696 | -0.35% |
| 2023-07-17 | 5.67 | 5.70 | 5.60 | 5.69 | 5.65 | qfq | 4,943,600 | 28,019,450 | -0.52% |