RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
汉马科技600375.SH
最近收盘价3.792026-07-17
最近交易日2026-07-17
成交量（股）28,250,392
成交额（元）109,164,669
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 2024-12-26 | bonus_share | — | — | 1.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 3.96 | 4.00 | 3.77 | 3.79 | 3.79 | qfq | 28,250,392 | 109,164,669 | -4.05% |
| 2026-07-16 | 3.96 | 4.05 | 3.87 | 3.95 | 3.95 | qfq | 25,052,199 | 99,346,042 | -0.25% |
| 2026-07-15 | 3.85 | 4.00 | 3.84 | 3.96 | 3.96 | qfq | 28,915,125 | 114,225,927 | 2.59% |
| 2026-07-14 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | qfq | 17,257,000 | 65,849,861 | 2.12% |
| 2026-07-13 | 4.02 | 4.03 | 3.76 | 3.78 | 3.78 | qfq | 29,683,800 | 114,125,627 | -5.03% |
| 2026-07-10 | 3.82 | 4.06 | 3.77 | 3.98 | 3.98 | qfq | 39,920,550 | 158,088,084 | 4.19% |
| 2026-07-09 | 3.78 | 3.85 | 3.67 | 3.82 | 3.82 | qfq | 24,543,300 | 92,212,624 | 0.26% |
| 2026-07-08 | 3.83 | 3.85 | 3.75 | 3.81 | 3.81 | qfq | 18,388,402 | 69,756,462 | -0.78% |
| 2026-07-07 | 3.98 | 4.07 | 3.83 | 3.84 | 3.84 | qfq | 24,535,400 | 96,218,389 | -3.52% |
| 2026-07-06 | 3.95 | 4.06 | 3.89 | 3.98 | 3.98 | qfq | 40,708,300 | 162,592,527 | 1.79% |
| 2026-07-03 | 3.80 | 3.94 | 3.78 | 3.91 | 3.91 | qfq | 29,804,800 | 115,600,938 | 3.44% |
| 2026-07-02 | 3.75 | 3.92 | 3.75 | 3.78 | 3.78 | qfq | 21,725,400 | 83,102,529 | -0.53% |
| 2026-07-01 | 3.68 | 3.84 | 3.67 | 3.80 | 3.80 | qfq | 26,593,900 | 100,382,385 | 2.98% |
| 2026-06-30 | 3.62 | 3.70 | 3.59 | 3.69 | 3.69 | qfq | 20,441,150 | 74,672,091 | 1.37% |
| 2026-06-29 | 3.61 | 3.68 | 3.50 | 3.64 | 3.64 | qfq | 23,025,700 | 83,087,586 | -0.55% |
| 2026-06-26 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 21,538,997 | 78,854,755 | -1.88% |
| 2026-06-25 | 3.70 | 3.78 | 3.66 | 3.73 | 3.73 | qfq | 20,597,499 | 76,556,017 | -0.27% |
| 2026-06-24 | 3.90 | 3.94 | 3.70 | 3.74 | 3.74 | qfq | 33,359,449 | 125,648,253 | -4.83% |
| 2026-06-23 | 3.90 | 4.03 | 3.87 | 3.93 | 3.93 | qfq | 30,530,800 | 120,991,155 | 1.03% |
| 2026-06-22 | 3.96 | 3.96 | 3.75 | 3.89 | 3.89 | qfq | 32,467,565 | 124,548,552 | -2.26% |
| 2026-06-18 | 4.12 | 4.15 | 3.94 | 3.98 | 3.98 | qfq | 32,589,834 | 130,569,770 | -2.69% |
| 2026-06-17 | 4.22 | 4.25 | 4.06 | 4.09 | 4.09 | qfq | 43,643,500 | 181,350,618 | -3.31% |
| 2026-06-16 | 4.34 | 4.45 | 4.17 | 4.23 | 4.23 | qfq | 64,285,525 | 272,811,912 | -2.31% |
| 2026-06-15 | 4.24 | 4.33 | 4.19 | 4.33 | 4.33 | qfq | 14,780,400 | 63,696,705 | 9.90% |
| 2026-06-12 | 3.87 | 3.96 | 3.85 | 3.94 | 3.94 | qfq | 21,159,850 | 83,047,510 | 2.07% |
| 2026-06-11 | 3.93 | 3.96 | 3.80 | 3.86 | 3.86 | qfq | 17,935,984 | 69,319,895 | -2.53% |
| 2026-06-10 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | qfq | 18,587,800 | 73,798,291 | -2.46% |
| 2026-06-09 | 4.05 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 15,185,500 | 61,344,951 | 0.25% |
| 2026-06-08 | 4.11 | 4.19 | 3.99 | 4.05 | 4.05 | qfq | 22,485,648 | 91,862,330 | -2.88% |
| 2026-06-05 | 4.13 | 4.22 | 4.09 | 4.17 | 4.17 | qfq | 18,661,400 | 77,524,801 | 0.72% |
| 2026-06-04 | 4.18 | 4.27 | 4.11 | 4.14 | 4.14 | qfq | 18,550,300 | 77,394,957 | -1.66% |
| 2026-06-03 | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 14,002,050 | 59,063,727 | -1.41% |
| 2026-06-02 | 4.36 | 4.37 | 4.22 | 4.27 | 4.27 | qfq | 15,557,600 | 66,252,847 | -1.84% |
| 2026-06-01 | 4.25 | 4.35 | 4.22 | 4.35 | 4.35 | qfq | 18,483,734 | 79,965,101 | 2.11% |
| 2026-05-29 | 4.27 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 16,714,300 | 71,488,635 | -0.93% |
| 2026-05-28 | 4.30 | 4.37 | 4.21 | 4.30 | 4.30 | qfq | 21,349,034 | 91,536,703 | 0.00% |
| 2026-05-27 | 4.41 | 4.47 | 4.27 | 4.30 | 4.30 | qfq | 27,366,700 | 118,466,251 | -2.93% |
| 2026-05-26 | 4.50 | 4.53 | 4.38 | 4.43 | 4.43 | qfq | 21,043,200 | 93,531,172 | -1.77% |
| 2026-05-25 | 4.66 | 4.68 | 4.48 | 4.51 | 4.51 | qfq | 22,410,434 | 101,861,519 | -3.22% |
| 2026-05-22 | 4.60 | 4.70 | 4.54 | 4.66 | 4.66 | qfq | 22,125,425 | 102,577,436 | 1.08% |
| 2026-05-21 | 4.66 | 4.78 | 4.59 | 4.61 | 4.61 | qfq | 21,678,728 | 101,901,341 | -1.50% |
| 2026-05-20 | 4.75 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 22,216,459 | 103,625,679 | -1.68% |
| 2026-05-19 | 4.86 | 4.88 | 4.69 | 4.76 | 4.76 | qfq | 23,512,778 | 112,292,708 | -2.06% |
| 2026-05-18 | 4.93 | 4.93 | 4.77 | 4.86 | 4.86 | qfq | 27,615,198 | 133,241,306 | -1.42% |
| 2026-05-15 | 4.97 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 20,950,050 | 103,597,309 | -1.00% |
| 2026-05-14 | 5.15 | 5.16 | 4.98 | 4.98 | 4.98 | qfq | 23,761,300 | 119,575,598 | -3.30% |
| 2026-05-13 | 5.10 | 5.18 | 5.06 | 5.15 | 5.15 | qfq | 18,242,400 | 93,567,736 | 0.78% |
| 2026-05-12 | 5.22 | 5.24 | 5.09 | 5.11 | 5.11 | qfq | 28,121,400 | 144,988,168 | -2.48% |
| 2026-05-11 | 5.33 | 5.34 | 5.17 | 5.24 | 5.24 | qfq | 26,958,200 | 141,199,627 | -0.95% |
| 2026-05-08 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 16,381,001 | 86,700,944 | -0.19% |
| 2026-05-07 | 5.35 | 5.38 | 5.27 | 5.30 | 5.30 | qfq | 27,527,525 | 146,283,156 | -1.12% |
| 2026-05-06 | 5.38 | 5.42 | 5.33 | 5.36 | 5.36 | qfq | 22,759,400 | 121,876,515 | -0.19% |
| 2026-04-30 | 5.30 | 5.40 | 5.24 | 5.37 | 5.37 | qfq | 30,274,058 | 161,815,956 | 1.70% |
| 2026-04-29 | 5.28 | 5.34 | 5.27 | 5.28 | 5.28 | qfq | 28,047,859 | 148,547,968 | -0.75% |
| 2026-04-28 | 5.34 | 5.39 | 5.27 | 5.32 | 5.32 | qfq | 32,723,759 | 174,373,512 | 1.53% |
| 2026-04-27 | 5.19 | 5.25 | 5.11 | 5.24 | 5.24 | qfq | 21,084,900 | 109,440,320 | 0.58% |
| 2026-04-24 | 5.14 | 5.23 | 5.08 | 5.21 | 5.21 | qfq | 16,583,600 | 85,467,116 | 0.97% |
| 2026-04-23 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | qfq | 17,149,628 | 88,859,053 | -0.77% |
| 2026-04-22 | 5.27 | 5.28 | 5.19 | 5.20 | 5.20 | qfq | 13,609,500 | 71,012,591 | -1.14% |
| 2026-04-21 | 5.28 | 5.31 | 5.25 | 5.26 | 5.26 | qfq | 15,028,100 | 79,156,124 | -0.57% |
| 2026-04-20 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | qfq | 19,512,225 | 102,652,632 | 1.34% |
| 2026-04-17 | 5.20 | 5.25 | 5.17 | 5.22 | 5.22 | qfq | 14,472,713 | 75,421,644 | 0.19% |
| 2026-04-16 | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | qfq | 14,275,250 | 74,319,829 | -0.19% |
| 2026-04-15 | 5.19 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 22,985,000 | 119,898,339 | 0.58% |
| 2026-04-14 | 5.08 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 24,844,400 | 128,101,691 | 2.17% |
| 2026-04-13 | 5.02 | 5.14 | 5.01 | 5.08 | 5.08 | qfq | 13,135,923 | 66,491,744 | 0.40% |
| 2026-04-10 | 4.97 | 5.08 | 4.97 | 5.06 | 5.06 | qfq | 14,046,225 | 71,028,074 | 1.81% |
| 2026-04-09 | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | qfq | 14,158,700 | 70,754,373 | -2.36% |
| 2026-04-08 | 4.95 | 5.09 | 4.92 | 5.09 | 5.09 | qfq | 20,870,934 | 104,829,693 | 4.52% |
| 2026-04-07 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | qfq | 10,194,613 | 49,605,218 | 0.41% |
| 2026-04-03 | 5.02 | 5.05 | 4.84 | 4.85 | 4.85 | qfq | 15,686,200 | 76,875,479 | -3.39% |
| 2026-04-02 | 5.11 | 5.13 | 4.99 | 5.02 | 5.02 | qfq | 13,040,613 | 65,806,005 | -1.95% |
| 2026-04-01 | 5.15 | 5.25 | 5.08 | 5.12 | 5.12 | qfq | 15,483,434 | 79,353,415 | 1.19% |
| 2026-03-31 | 5.09 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 12,709,900 | 65,145,807 | -0.59% |
| 2026-03-30 | 5.06 | 5.10 | 4.98 | 5.09 | 5.09 | qfq | 12,603,700 | 63,695,712 | 0.00% |
| 2026-03-27 | 4.99 | 5.11 | 4.97 | 5.09 | 5.09 | qfq | 14,317,600 | 72,643,681 | 0.20% |
| 2026-03-26 | 5.15 | 5.28 | 5.07 | 5.08 | 5.08 | qfq | 17,332,000 | 89,248,972 | -1.17% |
| 2026-03-25 | 5.06 | 5.17 | 5.05 | 5.14 | 5.14 | qfq | 16,683,200 | 85,564,548 | 1.78% |
| 2026-03-24 | 4.97 | 5.06 | 4.91 | 5.05 | 5.05 | qfq | 19,166,700 | 95,668,750 | 2.85% |
| 2026-03-23 | 5.14 | 5.15 | 4.87 | 4.91 | 4.91 | qfq | 29,894,523 | 149,895,912 | -6.48% |
| 2026-03-20 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | qfq | 13,912,909 | 74,029,426 | -2.42% |
| 2026-03-19 | 5.49 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 13,706,300 | 74,212,646 | -2.71% |
| 2026-03-18 | 5.54 | 5.56 | 5.44 | 5.53 | 5.53 | qfq | 16,336,362 | 89,700,424 | -0.72% |
| 2026-03-17 | 5.68 | 5.80 | 5.56 | 5.57 | 5.57 | qfq | 19,755,900 | 112,350,131 | -1.07% |
| 2026-03-16 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | qfq | 10,789,850 | 60,337,624 | 0.18% |
| 2026-03-13 | 5.64 | 5.71 | 5.61 | 5.62 | 5.62 | qfq | 20,971,009 | 118,647,496 | -1.23% |
| 2026-03-12 | 5.47 | 5.82 | 5.44 | 5.69 | 5.69 | qfq | 54,898,547 | 311,540,259 | 4.02% |
| 2026-03-11 | 5.50 | 5.50 | 5.43 | 5.47 | 5.47 | qfq | 14,138,601 | 77,190,057 | -0.55% |
| 2026-03-10 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | qfq | 13,218,101 | 72,435,416 | 1.48% |
| 2026-03-09 | 5.47 | 5.48 | 5.32 | 5.42 | 5.42 | qfq | 19,929,701 | 107,319,337 | -1.45% |
| 2026-03-06 | 5.45 | 5.50 | 5.42 | 5.50 | 5.50 | qfq | 12,716,750 | 69,587,635 | 0.36% |
| 2026-03-05 | 5.45 | 5.51 | 5.45 | 5.48 | 5.48 | qfq | 18,230,959 | 99,911,839 | 2.05% |
| 2026-03-04 | 5.31 | 5.45 | 5.29 | 5.37 | 5.37 | qfq | 18,657,185 | 100,271,195 | -0.92% |
| 2026-03-03 | 5.69 | 5.71 | 5.39 | 5.42 | 5.42 | qfq | 38,385,849 | 211,757,578 | -4.24% |
| 2026-03-02 | 5.80 | 5.83 | 5.64 | 5.66 | 5.66 | qfq | 33,564,010 | 191,710,044 | -3.25% |
| 2026-02-27 | 5.82 | 5.86 | 5.80 | 5.85 | 5.85 | qfq | 16,241,400 | 94,560,157 | 0.17% |
| 2026-02-26 | 5.95 | 5.97 | 5.82 | 5.84 | 5.84 | qfq | 32,440,122 | 189,939,396 | -1.85% |
| 2026-02-25 | 5.94 | 5.99 | 5.91 | 5.95 | 5.95 | qfq | 20,592,500 | 122,537,635 | 0.34% |
| 2026-02-24 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | qfq | 18,148,300 | 107,367,099 | 1.19% |
| 2026-02-13 | 5.95 | 5.97 | 5.85 | 5.86 | 5.86 | qfq | 23,397,912 | 138,240,684 | -1.35% |
| 2026-02-12 | 6.01 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 23,727,681 | 141,530,120 | -1.16% |
| 2026-02-11 | 6.05 | 6.11 | 5.98 | 6.01 | 6.01 | qfq | 51,406,534 | 310,491,140 | -3.84% |
| 2026-02-10 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | qfq | 21,116,199 | 132,345,109 | 0.00% |
| 2026-02-09 | 6.24 | 6.33 | 6.23 | 6.25 | 6.25 | qfq | 26,530,633 | 166,383,440 | 0.64% |
| 2026-02-06 | 6.03 | 6.25 | 6.01 | 6.21 | 6.21 | qfq | 43,960,221 | 271,285,055 | 2.99% |
| 2026-02-05 | 6.04 | 6.11 | 6.03 | 6.03 | 6.03 | qfq | 16,661,098 | 100,876,302 | -0.99% |
| 2026-02-04 | 6.03 | 6.13 | 6.00 | 6.09 | 6.09 | qfq | 24,219,190 | 146,884,264 | 1.50% |
| 2026-02-03 | 5.96 | 6.00 | 5.89 | 6.00 | 6.00 | qfq | 22,912,969 | 136,436,796 | 1.18% |
| 2026-02-02 | 6.05 | 6.08 | 5.92 | 5.93 | 5.93 | qfq | 25,521,700 | 153,220,548 | -2.63% |
| 2026-01-30 | 6.06 | 6.12 | 5.93 | 6.09 | 6.09 | qfq | 29,418,490 | 177,839,679 | 0.00% |
| 2026-01-29 | 6.15 | 6.20 | 6.06 | 6.09 | 6.09 | qfq | 32,979,100 | 201,862,543 | -1.62% |
| 2026-01-28 | 6.31 | 6.33 | 6.18 | 6.19 | 6.19 | qfq | 37,215,400 | 231,764,173 | -2.21% |
| 2026-01-27 | 6.35 | 6.38 | 6.19 | 6.33 | 6.33 | qfq | 36,761,900 | 231,294,546 | -0.16% |
| 2026-01-26 | 6.53 | 6.55 | 6.30 | 6.34 | 6.34 | qfq | 64,669,138 | 416,305,223 | -1.55% |
| 2026-01-23 | 6.41 | 6.48 | 6.34 | 6.44 | 6.44 | qfq | 47,913,750 | 306,689,755 | 0.47% |
| 2026-01-22 | 6.33 | 6.45 | 6.28 | 6.41 | 6.41 | qfq | 51,185,162 | 325,761,384 | 1.26% |
| 2026-01-21 | 6.33 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 55,782,500 | 352,704,928 | -0.31% |
| 2026-01-20 | 6.14 | 6.37 | 6.11 | 6.35 | 6.35 | qfq | 99,434,733 | 626,175,349 | 3.25% |
| 2026-01-19 | 6.06 | 6.18 | 6.00 | 6.15 | 6.15 | qfq | 76,251,066 | 462,917,127 | 1.49% |
| 2026-01-16 | 6.04 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 77,032,106 | 467,582,063 | 0.66% |
| 2026-01-15 | 5.95 | 6.39 | 5.94 | 6.02 | 6.02 | qfq | 114,902,577 | 707,929,742 | 0.84% |
| 2026-01-14 | 6.06 | 6.11 | 5.92 | 5.97 | 5.97 | qfq | 41,356,200 | 249,523,440 | -1.32% |
| 2026-01-13 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | qfq | 42,941,911 | 262,735,500 | -1.31% |
| 2026-01-12 | 6.09 | 6.16 | 6.04 | 6.13 | 6.13 | qfq | 52,026,599 | 316,869,966 | -0.33% |
| 2026-01-09 | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | qfq | 33,480,166 | 205,517,528 | 0.49% |
| 2026-01-08 | 6.07 | 6.14 | 6.04 | 6.12 | 6.12 | qfq | 25,894,301 | 158,239,686 | 0.66% |
| 2026-01-07 | 6.17 | 6.22 | 6.06 | 6.08 | 6.08 | qfq | 35,096,500 | 214,546,432 | -1.14% |
| 2026-01-06 | 6.05 | 6.18 | 6.01 | 6.15 | 6.15 | qfq | 48,259,091 | 295,628,568 | 2.67% |
| 2026-01-05 | 5.88 | 6.02 | 5.87 | 5.99 | 5.99 | qfq | 36,200,300 | 215,755,656 | 1.87% |
| 2025-12-31 | 5.88 | 5.93 | 5.78 | 5.88 | 5.88 | qfq | 25,806,183 | 150,935,705 | 0.51% |
| 2025-12-30 | 5.82 | 5.85 | 5.75 | 5.85 | 5.85 | qfq | 22,226,600 | 129,136,086 | 0.52% |
| 2025-12-29 | 5.80 | 5.86 | 5.80 | 5.82 | 5.82 | qfq | 23,674,000 | 138,002,133 | -0.85% |
| 2025-12-26 | 6.08 | 6.08 | 5.78 | 5.87 | 5.87 | qfq | 83,882,137 | 492,225,440 | -3.93% |
| 2025-12-25 | 6.03 | 6.11 | 5.96 | 6.11 | 6.11 | qfq | 22,527,000 | 135,591,836 | 0.83% |
| 2025-12-24 | 5.99 | 6.09 | 5.96 | 6.06 | 6.06 | qfq | 16,064,975 | 96,919,019 | 0.66% |
| 2025-12-23 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | qfq | 19,608,800 | 118,134,357 | -1.47% |
| 2025-12-22 | 5.99 | 6.19 | 5.97 | 6.11 | 6.11 | qfq | 38,247,380 | 233,944,387 | 3.21% |
| 2025-12-19 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | qfq | 21,098,152 | 124,317,467 | 2.42% |
| 2025-12-18 | 5.79 | 5.86 | 5.76 | 5.78 | 5.78 | qfq | 13,042,801 | 75,842,000 | -0.69% |
| 2025-12-17 | 5.77 | 5.83 | 5.70 | 5.82 | 5.82 | qfq | 19,568,547 | 112,720,788 | 0.17% |
| 2025-12-16 | 5.93 | 5.98 | 5.79 | 5.81 | 5.81 | qfq | 18,487,002 | 108,036,970 | -1.36% |
| 2025-12-15 | 5.98 | 6.01 | 5.85 | 5.89 | 5.89 | qfq | 17,131,650 | 101,480,603 | -1.51% |
| 2025-12-12 | 5.99 | 6.03 | 5.95 | 5.98 | 5.98 | qfq | 16,658,300 | 99,782,163 | -0.83% |
| 2025-12-11 | 6.13 | 6.22 | 6.01 | 6.03 | 6.03 | qfq | 23,570,687 | 143,439,112 | -2.27% |
| 2025-12-10 | 5.92 | 6.24 | 5.92 | 6.17 | 6.17 | qfq | 44,389,499 | 271,545,449 | 4.22% |
| 2025-12-09 | 6.04 | 6.05 | 5.92 | 5.92 | 5.92 | qfq | 23,757,090 | 141,851,654 | -2.31% |
| 2025-12-08 | 6.09 | 6.12 | 6.04 | 6.06 | 6.06 | qfq | 23,516,753 | 142,696,588 | -0.49% |
| 2025-12-05 | 6.02 | 6.10 | 5.94 | 6.09 | 6.09 | qfq | 20,928,090 | 126,195,302 | 1.33% |
| 2025-12-04 | 6.15 | 6.19 | 6.00 | 6.01 | 6.01 | qfq | 23,509,538 | 142,382,135 | -2.28% |
| 2025-12-03 | 6.34 | 6.34 | 6.14 | 6.15 | 6.15 | qfq | 24,076,900 | 149,912,696 | -3.15% |
| 2025-12-02 | 6.30 | 6.42 | 6.20 | 6.35 | 6.35 | qfq | 32,699,799 | 205,827,075 | 1.28% |
| 2025-12-01 | 6.26 | 6.31 | 6.23 | 6.27 | 6.27 | qfq | 18,201,200 | 114,062,806 | 0.00% |
| 2025-11-28 | 6.18 | 6.27 | 6.14 | 6.27 | 6.27 | qfq | 21,241,660 | 131,815,112 | 1.62% |
| 2025-11-27 | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | qfq | 18,971,673 | 117,598,960 | -0.80% |
| 2025-11-26 | 6.22 | 6.27 | 6.18 | 6.22 | 6.22 | qfq | 22,382,543 | 139,365,529 | 0.00% |
| 2025-11-25 | 6.27 | 6.30 | 6.21 | 6.22 | 6.22 | qfq | 24,799,810 | 154,881,506 | -0.32% |
| 2025-11-24 | 6.20 | 6.28 | 6.12 | 6.24 | 6.24 | qfq | 27,118,712 | 167,800,945 | 0.65% |
| 2025-11-21 | 6.51 | 6.55 | 6.20 | 6.20 | 6.20 | qfq | 40,776,550 | 257,386,318 | -5.92% |
| 2025-11-20 | 6.70 | 6.76 | 6.58 | 6.59 | 6.59 | qfq | 24,010,925 | 159,068,341 | -1.93% |
| 2025-11-19 | 6.68 | 6.78 | 6.57 | 6.72 | 6.72 | qfq | 34,006,793 | 226,655,330 | 0.15% |
| 2025-11-18 | 6.83 | 6.90 | 6.66 | 6.71 | 6.71 | qfq | 36,168,800 | 243,862,533 | -2.04% |
| 2025-11-17 | 6.89 | 6.91 | 6.80 | 6.85 | 6.85 | qfq | 24,781,984 | 169,473,712 | -0.44% |
| 2025-11-14 | 6.83 | 6.94 | 6.82 | 6.88 | 6.88 | qfq | 27,038,974 | 186,164,342 | -0.29% |
| 2025-11-13 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | qfq | 31,423,072 | 216,463,340 | 0.00% |
| 2025-11-12 | 7.14 | 7.15 | 6.82 | 6.90 | 6.90 | qfq | 60,848,104 | 423,841,674 | -4.03% |
| 2025-11-11 | 7.09 | 7.21 | 7.03 | 7.19 | 7.19 | qfq | 46,910,676 | 335,135,499 | 1.41% |
| 2025-11-10 | 7.15 | 7.20 | 7.04 | 7.09 | 7.09 | qfq | 48,600,446 | 345,016,656 | -1.66% |
| 2025-11-07 | 7.30 | 7.41 | 7.21 | 7.21 | 7.21 | qfq | 50,731,200 | 369,783,189 | -1.64% |
| 2025-11-06 | 7.65 | 7.78 | 7.28 | 7.33 | 7.33 | qfq | 77,042,978 | 572,851,523 | -3.93% |
| 2025-11-05 | 7.77 | 7.78 | 7.60 | 7.63 | 7.63 | qfq | 76,865,763 | 590,506,135 | -3.05% |
| 2025-11-04 | 7.40 | 7.98 | 7.38 | 7.87 | 7.87 | qfq | 107,619,465 | 831,362,482 | 4.93% |
| 2025-11-03 | 7.42 | 7.60 | 7.36 | 7.50 | 7.50 | qfq | 63,422,121 | 475,236,888 | 2.32% |
| 2025-10-31 | 7.20 | 7.43 | 7.20 | 7.33 | 7.33 | qfq | 51,427,870 | 378,168,605 | 1.10% |
| 2025-10-30 | 7.47 | 7.50 | 7.14 | 7.25 | 7.25 | qfq | 58,754,070 | 428,446,880 | -3.07% |
| 2025-10-29 | 7.41 | 7.58 | 7.25 | 7.48 | 7.48 | qfq | 53,090,626 | 394,442,915 | 1.22% |
| 2025-10-28 | 7.30 | 7.42 | 7.20 | 7.39 | 7.39 | qfq | 40,559,614 | 297,725,877 | 1.09% |
| 2025-10-27 | 7.29 | 7.40 | 7.28 | 7.31 | 7.31 | qfq | 35,967,600 | 263,599,960 | 0.41% |
| 2025-10-24 | 7.40 | 7.51 | 7.27 | 7.28 | 7.28 | qfq | 44,354,011 | 326,774,867 | -1.62% |
| 2025-10-23 | 7.58 | 7.66 | 7.27 | 7.40 | 7.40 | qfq | 57,926,119 | 428,359,594 | -3.27% |
| 2025-10-22 | 7.81 | 7.86 | 7.58 | 7.65 | 7.65 | qfq | 48,940,501 | 376,078,629 | -2.80% |
| 2025-10-21 | 7.72 | 7.93 | 7.55 | 7.87 | 7.87 | qfq | 66,904,728 | 518,346,686 | 2.21% |
| 2025-10-20 | 8.13 | 8.21 | 7.63 | 7.70 | 7.70 | qfq | 90,773,842 | 710,187,621 | -5.06% |
| 2025-10-17 | 8.55 | 8.74 | 8.11 | 8.11 | 8.11 | qfq | 96,543,087 | 807,210,148 | -5.81% |
| 2025-10-16 | 8.60 | 8.84 | 8.37 | 8.61 | 8.61 | qfq | 122,030,198 | 1,051,576,796 | -1.94% |
| 2025-10-15 | 8.42 | 8.78 | 8.24 | 8.78 | 8.78 | qfq | 150,088,393 | 1,284,101,848 | 6.30% |
| 2025-10-14 | 8.23 | 8.57 | 8.11 | 8.26 | 8.26 | qfq | 105,169,133 | 881,913,570 | 1.23% |
| 2025-10-13 | 7.99 | 8.22 | 7.98 | 8.16 | 8.16 | qfq | 71,115,049 | 576,736,536 | -0.73% |
| 2025-10-10 | 8.21 | 8.66 | 8.20 | 8.22 | 8.22 | qfq | 101,826,449 | 853,979,522 | -0.24% |
| 2025-10-09 | 8.20 | 8.37 | 8.01 | 8.24 | 8.24 | qfq | 99,429,478 | 813,896,033 | 1.73% |
| 2025-09-30 | 8.06 | 8.25 | 8.00 | 8.10 | 8.10 | qfq | 84,653,989 | 687,668,372 | 0.62% |
| 2025-09-29 | 7.70 | 8.39 | 7.70 | 8.05 | 8.05 | qfq | 96,362,458 | 772,633,712 | 5.23% |
| 2025-09-26 | 8.05 | 8.50 | 7.60 | 7.65 | 7.65 | qfq | 138,932,653 | 1,119,804,286 | -6.13% |
| 2025-09-25 | 7.95 | 8.29 | 7.95 | 8.15 | 8.15 | qfq | 107,927,004 | 872,567,867 | 2.00% |
| 2025-09-24 | 8.15 | 8.44 | 7.95 | 7.99 | 7.99 | qfq | 123,146,208 | 997,164,113 | -4.43% |
| 2025-09-23 | 8.00 | 8.59 | 7.77 | 8.36 | 8.36 | qfq | 191,471,394 | 1,571,891,185 | 3.85% |
| 2025-09-22 | 7.33 | 8.05 | 7.29 | 8.05 | 8.05 | qfq | 163,935,077 | 1,279,200,727 | 9.97% |
| 2025-09-19 | 7.04 | 7.54 | 7.03 | 7.32 | 7.32 | qfq | 104,359,449 | 762,470,922 | 3.39% |
| 2025-09-18 | 7.03 | 7.18 | 6.99 | 7.08 | 7.08 | qfq | 46,078,502 | 326,766,149 | 0.57% |
| 2025-09-17 | 7.18 | 7.18 | 7.03 | 7.04 | 7.04 | qfq | 34,088,952 | 241,630,128 | -1.95% |
| 2025-09-16 | 7.08 | 7.22 | 7.01 | 7.18 | 7.18 | qfq | 49,704,528 | 354,327,919 | 1.99% |
| 2025-09-15 | 7.03 | 7.15 | 7.02 | 7.04 | 7.04 | qfq | 29,935,941 | 211,696,910 | 0.43% |
| 2025-09-12 | 7.14 | 7.17 | 7.01 | 7.01 | 7.01 | qfq | 36,240,700 | 256,598,078 | -1.96% |
| 2025-09-11 | 7.14 | 7.23 | 7.03 | 7.15 | 7.15 | qfq | 56,767,982 | 404,546,246 | 0.14% |
| 2025-09-10 | 6.87 | 7.57 | 6.84 | 7.14 | 7.14 | qfq | 87,380,632 | 629,830,146 | 3.78% |
| 2025-09-09 | 6.78 | 6.91 | 6.78 | 6.88 | 6.88 | qfq | 33,333,680 | 228,581,386 | 1.03% |
| 2025-09-08 | 6.80 | 6.88 | 6.78 | 6.81 | 6.81 | qfq | 22,762,589 | 155,096,274 | -0.73% |
| 2025-09-05 | 6.81 | 6.91 | 6.79 | 6.86 | 6.86 | qfq | 37,294,152 | 255,864,951 | 0.00% |
| 2025-09-04 | 6.82 | 6.90 | 6.66 | 6.86 | 6.86 | qfq | 46,023,105 | 312,429,412 | -0.58% |
| 2025-09-03 | 6.74 | 7.09 | 6.74 | 6.90 | 6.90 | qfq | 59,111,008 | 409,220,163 | 1.77% |
| 2025-09-02 | 6.80 | 6.90 | 6.67 | 6.78 | 6.78 | qfq | 29,818,938 | 202,625,651 | 0.00% |
| 2025-09-01 | 6.75 | 6.87 | 6.68 | 6.78 | 6.78 | qfq | 25,014,776 | 169,728,499 | 0.74% |
| 2025-08-29 | 6.72 | 6.87 | 6.68 | 6.73 | 6.73 | qfq | 25,603,948 | 173,361,239 | -0.59% |
| 2025-08-28 | 6.85 | 6.86 | 6.55 | 6.77 | 6.77 | qfq | 47,414,325 | 319,013,021 | -1.31% |
| 2025-08-27 | 7.01 | 7.15 | 6.82 | 6.86 | 6.86 | qfq | 49,011,135 | 342,832,302 | -2.56% |
| 2025-08-26 | 6.94 | 7.11 | 6.89 | 7.04 | 7.04 | qfq | 44,275,923 | 310,461,205 | 1.29% |
| 2025-08-25 | 6.95 | 6.99 | 6.90 | 6.95 | 6.95 | qfq | 32,930,000 | 228,526,558 | -0.29% |
| 2025-08-22 | 7.03 | 7.05 | 6.92 | 6.97 | 6.97 | qfq | 30,321,340 | 211,289,878 | -0.71% |
| 2025-08-21 | 7.11 | 7.13 | 6.97 | 7.02 | 7.02 | qfq | 42,418,440 | 297,890,511 | -1.68% |
| 2025-08-20 | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | qfq | 29,977,924 | 213,438,233 | 0.14% |
| 2025-08-19 | 7.11 | 7.27 | 7.09 | 7.13 | 7.13 | qfq | 39,769,225 | 284,464,337 | 0.28% |
| 2025-08-18 | 7.10 | 7.15 | 7.04 | 7.11 | 7.11 | qfq | 51,228,406 | 363,455,058 | -0.14% |
| 2025-08-15 | 6.75 | 7.38 | 6.74 | 7.12 | 7.12 | qfq | 94,211,026 | 669,242,039 | 5.01% |
| 2025-08-14 | 6.97 | 7.10 | 6.76 | 6.78 | 6.78 | qfq | 46,618,010 | 322,675,272 | -2.59% |
| 2025-08-13 | 6.96 | 7.02 | 6.84 | 6.96 | 6.96 | qfq | 40,546,381 | 280,810,405 | -0.43% |
| 2025-08-12 | 7.09 | 7.14 | 6.98 | 6.99 | 6.99 | qfq | 37,548,800 | 264,074,710 | -1.13% |
| 2025-08-11 | 6.92 | 7.19 | 6.92 | 7.07 | 7.07 | qfq | 56,465,000 | 400,128,862 | 2.32% |
| 2025-08-08 | 6.97 | 7.09 | 6.88 | 6.91 | 6.91 | qfq | 42,535,217 | 296,467,810 | -1.29% |
| 2025-08-07 | 7.08 | 7.18 | 6.94 | 7.00 | 7.00 | qfq | 54,644,427 | 385,369,333 | -1.69% |
| 2025-08-06 | 6.90 | 7.14 | 6.90 | 7.12 | 7.12 | qfq | 53,350,015 | 373,568,767 | 2.74% |
| 2025-08-05 | 6.92 | 7.07 | 6.88 | 6.93 | 6.93 | qfq | 40,578,018 | 283,127,573 | 0.14% |
| 2025-08-04 | 6.81 | 6.99 | 6.80 | 6.92 | 6.92 | qfq | 29,910,183 | 207,246,281 | 1.17% |
| 2025-08-01 | 6.70 | 6.91 | 6.61 | 6.84 | 6.84 | qfq | 33,717,927 | 229,111,197 | 2.55% |
| 2025-07-31 | 6.82 | 6.89 | 6.66 | 6.67 | 6.67 | qfq | 24,132,400 | 163,289,887 | -2.91% |
| 2025-07-30 | 6.77 | 6.91 | 6.71 | 6.87 | 6.87 | qfq | 31,042,762 | 212,104,165 | 1.48% |
| 2025-07-29 | 6.80 | 6.80 | 6.64 | 6.77 | 6.77 | qfq | 22,385,205 | 150,308,823 | -0.44% |
| 2025-07-28 | 6.82 | 6.86 | 6.77 | 6.80 | 6.80 | qfq | 18,409,863 | 125,190,402 | -0.87% |
| 2025-07-25 | 6.90 | 6.93 | 6.78 | 6.86 | 6.86 | qfq | 25,162,863 | 172,246,814 | -1.01% |
| 2025-07-24 | 6.90 | 6.99 | 6.88 | 6.93 | 6.93 | qfq | 18,343,469 | 127,256,922 | 0.14% |
| 2025-07-23 | 7.08 | 7.11 | 6.92 | 6.92 | 6.92 | qfq | 30,435,474 | 212,342,870 | -2.67% |
| 2025-07-22 | 7.06 | 7.26 | 7.03 | 7.11 | 7.11 | qfq | 39,249,172 | 279,659,153 | 0.99% |
| 2025-07-21 | 7.01 | 7.07 | 7.00 | 7.04 | 7.04 | qfq | 20,354,467 | 143,142,379 | 1.00% |
| 2025-07-18 | 7.10 | 7.11 | 6.94 | 6.97 | 6.97 | qfq | 22,884,983 | 160,289,464 | -1.41% |
| 2025-07-17 | 7.02 | 7.09 | 6.98 | 7.07 | 7.07 | qfq | 29,329,432 | 206,768,702 | 0.14% |
| 2025-07-16 | 7.00 | 7.24 | 6.93 | 7.06 | 7.06 | qfq | 52,039,287 | 368,288,710 | 2.32% |
| 2025-07-15 | 6.96 | 6.96 | 6.80 | 6.90 | 6.90 | qfq | 20,499,513 | 140,715,760 | -1.00% |
| 2025-07-14 | 6.99 | 7.05 | 6.90 | 6.97 | 6.97 | qfq | 24,906,485 | 173,628,629 | 1.16% |
| 2025-07-11 | 6.89 | 6.93 | 6.83 | 6.89 | 6.89 | qfq | 19,360,976 | 133,132,153 | -0.14% |
| 2025-07-10 | 6.82 | 6.94 | 6.74 | 6.90 | 6.90 | qfq | 24,734,950 | 169,287,623 | 0.73% |
| 2025-07-09 | 7.12 | 7.15 | 6.83 | 6.85 | 6.85 | qfq | 36,340,148 | 254,191,452 | -3.39% |
| 2025-07-08 | 7.06 | 7.20 | 7.06 | 7.09 | 7.09 | qfq | 22,442,947 | 159,458,005 | -0.42% |
| 2025-07-07 | 6.93 | 7.18 | 6.91 | 7.12 | 7.12 | qfq | 29,632,183 | 209,827,100 | 2.74% |
| 2025-07-04 | 7.08 | 7.13 | 6.92 | 6.93 | 6.93 | qfq | 32,374,101 | 226,494,776 | -2.53% |
| 2025-07-03 | 7.00 | 7.21 | 6.98 | 7.11 | 7.11 | qfq | 31,639,229 | 225,322,576 | 1.14% |
| 2025-07-02 | 7.14 | 7.18 | 7.01 | 7.03 | 7.03 | qfq | 27,712,539 | 196,196,899 | -0.42% |
| 2025-07-01 | 7.34 | 7.38 | 6.98 | 7.06 | 7.06 | qfq | 58,389,839 | 416,068,299 | -3.95% |
| 2025-06-30 | 7.37 | 7.65 | 7.26 | 7.35 | 7.35 | qfq | 59,913,921 | 444,702,703 | -2.39% |
| 2025-06-27 | 7.18 | 7.55 | 7.11 | 7.53 | 7.53 | qfq | 70,631,289 | 520,322,943 | 7.57% |
| 2025-06-26 | 7.06 | 7.30 | 7.00 | 7.00 | 7.00 | qfq | 44,354,201 | 317,387,187 | -1.27% |
| 2025-06-25 | 6.87 | 7.20 | 6.82 | 7.09 | 7.09 | qfq | 41,058,699 | 289,451,259 | 3.05% |
| 2025-06-24 | 6.88 | 7.05 | 6.85 | 6.88 | 6.88 | qfq | 33,079,842 | 229,439,576 | 1.47% |
| 2025-06-23 | 6.48 | 6.90 | 6.42 | 6.78 | 6.78 | qfq | 27,661,182 | 185,221,479 | 3.51% |
| 2025-06-20 | 6.65 | 6.71 | 6.50 | 6.55 | 6.55 | qfq | 19,650,363 | 129,268,525 | -1.65% |
| 2025-06-19 | 6.65 | 6.89 | 6.62 | 6.66 | 6.66 | qfq | 25,586,863 | 172,963,618 | 0.00% |
| 2025-06-18 | 6.79 | 6.81 | 6.63 | 6.66 | 6.66 | qfq | 15,192,351 | 101,679,007 | -2.20% |
| 2025-06-17 | 6.73 | 6.92 | 6.58 | 6.81 | 6.81 | qfq | 25,578,941 | 171,912,200 | 1.95% |
| 2025-06-16 | 6.65 | 6.74 | 6.60 | 6.68 | 6.68 | qfq | 14,079,097 | 93,977,862 | -0.74% |
| 2025-06-13 | 6.85 | 6.91 | 6.71 | 6.73 | 6.73 | qfq | 24,372,359 | 165,472,944 | -2.75% |
| 2025-06-12 | 6.77 | 7.05 | 6.70 | 6.92 | 6.92 | qfq | 41,523,939 | 284,933,993 | 2.67% |
| 2025-06-11 | 6.80 | 6.86 | 6.73 | 6.74 | 6.74 | qfq | 19,351,591 | 131,341,717 | -0.15% |
| 2025-06-10 | 6.84 | 6.86 | 6.67 | 6.75 | 6.75 | qfq | 27,996,335 | 189,404,151 | -1.60% |
| 2025-06-09 | 7.00 | 7.02 | 6.80 | 6.86 | 6.86 | qfq | 43,557,762 | 299,510,908 | -1.86% |
| 2025-06-06 | 7.12 | 7.22 | 6.97 | 6.99 | 6.99 | qfq | 29,515,748 | 209,089,127 | -1.27% |
| 2025-06-05 | 7.00 | 7.30 | 7.00 | 7.08 | 7.08 | qfq | 40,234,678 | 287,587,772 | 0.85% |
| 2025-06-04 | 7.08 | 7.15 | 6.95 | 7.02 | 7.02 | qfq | 38,869,642 | 274,508,593 | 0.72% |
| 2025-06-03 | 7.18 | 7.26 | 6.89 | 6.97 | 6.97 | qfq | 58,565,422 | 411,393,577 | -3.46% |
| 2025-05-30 | 7.30 | 7.43 | 7.12 | 7.22 | 7.22 | qfq | 53,687,577 | 389,673,138 | -2.70% |
| 2025-05-29 | 6.97 | 7.68 | 6.92 | 7.42 | 7.42 | qfq | 93,552,643 | 685,641,734 | 5.70% |
| 2025-05-28 | 6.88 | 7.07 | 6.68 | 7.02 | 7.02 | qfq | 71,432,240 | 492,938,634 | 2.48% |
| 2025-05-27 | 6.73 | 6.91 | 6.59 | 6.85 | 6.85 | qfq | 67,654,448 | 457,006,385 | 0.74% |
| 2025-05-26 | 6.43 | 7.15 | 6.39 | 6.80 | 6.80 | qfq | 100,500,874 | 676,089,681 | 3.34% |
| 2025-05-23 | 6.28 | 6.88 | 6.28 | 6.58 | 6.58 | qfq | 109,226,220 | 738,092,125 | 5.28% |
| 2025-05-22 | 6.45 | 6.54 | 6.21 | 6.25 | 6.25 | qfq | 28,989,169 | 183,966,093 | -2.04% |
| 2025-05-21 | 6.22 | 6.52 | 6.16 | 6.38 | 6.38 | qfq | 38,251,773 | 242,472,477 | 2.08% |
| 2025-05-20 | 6.17 | 6.34 | 6.17 | 6.25 | 6.25 | qfq | 30,938,238 | 193,827,673 | 1.13% |
| 2025-05-19 | 6.00 | 6.33 | 5.99 | 6.18 | 6.18 | qfq | 38,208,580 | 235,239,122 | 3.17% |
| 2025-05-16 | 6.00 | 6.11 | 5.88 | 5.99 | 5.99 | qfq | 27,591,826 | 164,436,344 | -0.33% |
| 2025-05-15 | 6.15 | 6.23 | 6.01 | 6.01 | 6.01 | qfq | 35,181,382 | 215,261,241 | 0.33% |
| 2025-05-14 | 6.02 | 6.03 | 5.93 | 5.99 | 5.99 | qfq | 14,775,276 | 88,092,172 | 0.00% |
| 2025-05-13 | 6.13 | 6.15 | 5.95 | 5.99 | 5.99 | qfq | 23,362,251 | 140,800,485 | -2.12% |
| 2025-05-12 | 6.11 | 6.18 | 6.02 | 6.12 | 6.12 | qfq | 30,308,895 | 185,103,809 | 0.66% |
| 2025-05-09 | 6.31 | 6.42 | 5.98 | 6.08 | 6.08 | qfq | 60,050,424 | 373,394,978 | -3.18% |
| 2025-05-08 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | qfq | 31,761,564 | 199,202,017 | 9.98% |
| 2025-05-07 | 5.84 | 5.85 | 5.67 | 5.71 | 5.71 | qfq | 15,369,723 | 88,470,616 | -0.35% |
| 2025-05-06 | 5.67 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 12,805,341 | 72,866,960 | 2.14% |
| 2025-04-30 | 5.72 | 5.77 | 5.61 | 5.61 | 5.61 | qfq | 12,994,326 | 74,044,955 | -1.92% |
| 2025-04-29 | 5.73 | 5.84 | 5.63 | 5.72 | 5.72 | qfq | 14,136,632 | 81,200,564 | 0.00% |
| 2025-04-28 | 5.88 | 5.95 | 5.67 | 5.72 | 5.72 | qfq | 17,819,429 | 102,956,353 | -4.67% |
| 2025-04-25 | 5.95 | 6.05 | 5.87 | 6.00 | 6.00 | qfq | 17,727,398 | 105,488,752 | -0.66% |
| 2025-04-24 | 5.91 | 6.16 | 5.87 | 6.04 | 6.04 | qfq | 28,330,071 | 170,757,533 | 2.72% |
| 2025-04-23 | 5.92 | 5.95 | 5.79 | 5.88 | 5.88 | qfq | 23,400,247 | 136,822,973 | -2.00% |
| 2025-04-22 | 5.89 | 6.34 | 5.86 | 6.00 | 6.00 | qfq | 26,881,020 | 163,117,794 | 1.18% |
| 2025-04-21 | 6.16 | 6.20 | 5.89 | 5.93 | 5.93 | qfq | 30,343,466 | 180,785,977 | -4.82% |
| 2025-04-18 | 6.43 | 6.79 | 6.06 | 6.23 | 6.23 | qfq | 49,647,825 | 316,634,091 | -3.11% |
| 2025-04-16 | 6.36 | 6.52 | 6.31 | 6.43 | 6.43 | qfq | 10,849,746 | 69,619,780 | 0.94% |
| 2025-04-15 | 6.16 | 6.40 | 6.12 | 6.37 | 6.37 | qfq | 9,778,120 | 61,264,041 | 3.75% |
| 2025-04-14 | 6.00 | 6.18 | 5.95 | 6.14 | 6.14 | qfq | 7,555,387 | 45,869,882 | 3.02% |
| 2025-04-11 | 5.78 | 6.02 | 5.75 | 5.96 | 5.96 | qfq | 9,825,395 | 57,891,328 | 2.94% |
| 2025-04-10 | 5.60 | 5.85 | 5.60 | 5.79 | 5.79 | qfq | 8,306,738 | 47,832,475 | 3.76% |
| 2025-04-09 | 5.40 | 5.64 | 5.32 | 5.58 | 5.58 | qfq | 10,337,479 | 56,259,709 | -0.36% |
| 2025-04-08 | 5.61 | 5.82 | 5.60 | 5.60 | 5.60 | qfq | 10,636,505 | 59,698,858 | -4.92% |
| 2025-04-07 | 5.91 | 5.98 | 5.89 | 5.89 | 5.89 | qfq | 5,672,876 | 33,501,667 | -5.00% |
| 2025-04-03 | 6.12 | 6.25 | 6.11 | 6.20 | 6.20 | qfq | 4,919,755 | 30,403,288 | 0.65% |
| 2025-04-02 | 6.03 | 6.27 | 6.03 | 6.16 | 6.16 | qfq | 7,050,945 | 43,322,074 | 1.82% |
| 2025-04-01 | 6.11 | 6.13 | 6.04 | 6.05 | 6.05 | qfq | 6,797,945 | 41,293,411 | -1.31% |
| 2025-03-31 | 6.10 | 6.14 | 6.01 | 6.13 | 6.13 | qfq | 8,226,586 | 50,008,033 | 0.82% |
| 2025-03-28 | 6.21 | 6.21 | 6.00 | 6.08 | 6.08 | qfq | 17,330,517 | 105,516,318 | -3.80% |
| 2025-03-27 | 6.57 | 6.66 | 6.23 | 6.32 | 6.32 | qfq | 27,069,723 | 175,712,321 | -0.94% |
| 2025-03-26 | 6.71 | 6.71 | 6.38 | 6.38 | 6.38 | qfq | 25,925,389 | 167,498,105 | -5.06% |
| 2025-03-25 | 6.41 | 6.72 | 6.36 | 6.72 | 6.72 | qfq | 22,511,256 | 149,248,401 | 5.00% |
| 2025-03-24 | 6.59 | 6.66 | 6.30 | 6.40 | 6.40 | qfq | 17,384,225 | 111,169,557 | -3.47% |
| 2025-03-21 | 6.62 | 6.68 | 6.49 | 6.63 | 6.63 | qfq | 12,676,088 | 83,517,680 | 0.30% |
| 2025-03-20 | 6.58 | 6.68 | 6.55 | 6.61 | 6.61 | qfq | 7,541,521 | 49,831,161 | 0.61% |
| 2025-03-19 | 6.62 | 6.69 | 6.51 | 6.57 | 6.57 | qfq | 7,045,126 | 46,444,997 | -1.20% |
| 2025-03-18 | 6.51 | 6.70 | 6.42 | 6.65 | 6.65 | qfq | 8,308,563 | 54,691,919 | 2.15% |
| 2025-03-17 | 6.47 | 6.55 | 6.43 | 6.51 | 6.51 | qfq | 9,454,688 | 61,314,111 | 0.31% |
| 2025-03-14 | 6.55 | 6.63 | 6.44 | 6.49 | 6.49 | qfq | 9,499,943 | 61,827,426 | -0.92% |
| 2025-03-13 | 6.47 | 6.55 | 6.31 | 6.55 | 6.55 | qfq | 11,195,409 | 72,345,775 | 2.02% |
| 2025-03-12 | 6.19 | 6.49 | 6.16 | 6.42 | 6.42 | qfq | 14,468,204 | 91,832,065 | 3.88% |
| 2025-03-11 | 6.10 | 6.18 | 6.06 | 6.18 | 6.18 | qfq | 6,548,754 | 40,161,995 | 0.49% |
| 2025-03-10 | 6.07 | 6.20 | 6.00 | 6.15 | 6.15 | qfq | 15,354,261 | 93,685,186 | 3.89% |
| 2025-03-07 | 5.98 | 6.02 | 5.92 | 5.92 | 5.92 | qfq | 5,439,605 | 32,423,471 | -0.67% |
| 2025-03-06 | 6.04 | 6.04 | 5.95 | 5.96 | 5.96 | qfq | 7,215,964 | 43,199,117 | -1.16% |
| 2025-03-05 | 6.01 | 6.09 | 5.95 | 6.03 | 6.03 | qfq | 5,845,156 | 35,178,272 | 0.17% |
| 2025-03-04 | 5.91 | 6.05 | 5.86 | 6.02 | 6.02 | qfq | 6,040,134 | 36,179,184 | 2.21% |
| 2025-03-03 | 5.99 | 6.00 | 5.85 | 5.89 | 5.89 | qfq | 8,870,940 | 52,424,246 | -1.83% |
| 2025-02-28 | 6.03 | 6.09 | 5.93 | 6.00 | 6.00 | qfq | 6,626,329 | 39,821,961 | -0.50% |
| 2025-02-27 | 6.02 | 6.10 | 6.00 | 6.03 | 6.03 | qfq | 7,495,642 | 45,203,281 | -0.33% |
| 2025-02-26 | 6.10 | 6.15 | 6.02 | 6.05 | 6.05 | qfq | 8,249,546 | 50,114,334 | -0.82% |
| 2025-02-25 | 6.11 | 6.22 | 6.10 | 6.10 | 6.10 | qfq | 5,450,183 | 33,586,121 | -0.97% |
| 2025-02-24 | 6.22 | 6.25 | 6.04 | 6.16 | 6.16 | qfq | 14,755,744 | 90,386,298 | -2.07% |
| 2025-02-21 | 6.14 | 6.44 | 6.11 | 6.29 | 6.29 | qfq | 10,362,251 | 65,005,171 | 1.94% |
| 2025-02-20 | 6.14 | 6.20 | 6.05 | 6.17 | 6.17 | qfq | 6,351,396 | 38,999,841 | 0.82% |
| 2025-02-19 | 6.03 | 6.15 | 5.99 | 6.12 | 6.12 | qfq | 6,229,900 | 37,948,654 | 1.49% |
| 2025-02-18 | 6.02 | 6.21 | 6.01 | 6.03 | 6.03 | qfq | 8,389,693 | 51,179,365 | -0.33% |
| 2025-02-17 | 5.93 | 6.05 | 5.86 | 6.05 | 6.05 | qfq | 5,674,974 | 33,808,292 | 1.68% |
| 2025-02-14 | 5.99 | 6.04 | 5.92 | 5.95 | 5.95 | qfq | 5,029,500 | 30,001,626 | -0.83% |
| 2025-02-13 | 6.06 | 6.15 | 5.98 | 6.00 | 6.00 | qfq | 8,244,772 | 49,981,488 | -0.17% |
| 2025-02-12 | 6.00 | 6.06 | 5.86 | 6.01 | 6.01 | qfq | 3,983,104 | 23,851,675 | 0.17% |
| 2025-02-11 | 5.93 | 6.14 | 5.92 | 6.00 | 6.00 | qfq | 4,531,160 | 27,374,874 | 0.84% |
| 2025-02-10 | 6.07 | 6.08 | 5.92 | 5.95 | 5.95 | qfq | 6,614,653 | 39,482,043 | -2.14% |
| 2025-02-07 | 6.09 | 6.11 | 6.03 | 6.08 | 6.08 | qfq | 4,179,327 | 25,376,220 | 0.33% |
| 2025-02-06 | 6.10 | 6.23 | 6.03 | 6.06 | 6.06 | qfq | 3,708,100 | 22,545,390 | -0.16% |
| 2025-02-05 | 6.05 | 6.11 | 5.94 | 6.07 | 6.07 | qfq | 3,652,108 | 22,084,296 | 0.50% |
| 2025-01-27 | 5.86 | 6.14 | 5.83 | 6.04 | 6.04 | qfq | 6,660,469 | 40,385,442 | 3.25% |
| 2025-01-24 | 5.72 | 5.93 | 5.69 | 5.85 | 5.85 | qfq | 5,262,561 | 30,562,267 | 2.09% |
| 2025-01-23 | 5.78 | 5.83 | 5.72 | 5.73 | 5.73 | qfq | 2,863,500 | 16,548,663 | -0.17% |
| 2025-01-22 | 5.79 | 5.88 | 5.71 | 5.74 | 5.74 | qfq | 3,169,261 | 18,393,590 | -0.35% |
| 2025-01-21 | 5.82 | 5.89 | 5.65 | 5.76 | 5.76 | qfq | 4,098,063 | 23,697,118 | -0.86% |
| 2025-01-20 | 5.88 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 3,888,645 | 22,573,436 | -1.36% |
| 2025-01-17 | 5.85 | 5.99 | 5.78 | 5.89 | 5.89 | qfq | 5,951,396 | 34,938,031 | 1.03% |
| 2025-01-16 | 5.97 | 5.99 | 5.79 | 5.83 | 5.83 | qfq | 6,450,056 | 37,833,770 | -2.02% |
| 2025-01-15 | 5.90 | 6.05 | 5.87 | 5.95 | 5.95 | qfq | 7,382,701 | 44,048,418 | -0.67% |
| 2025-01-14 | 5.83 | 6.01 | 5.76 | 5.99 | 5.99 | qfq | 11,626,509 | 69,014,004 | 4.72% |
| 2025-01-13 | 5.40 | 5.72 | 5.40 | 5.72 | 5.72 | qfq | 9,432,010 | 53,387,445 | 4.95% |
| 2025-01-10 | 5.35 | 5.53 | 5.28 | 5.45 | 5.45 | qfq | 5,863,034 | 31,808,992 | 1.87% |
| 2025-01-09 | 5.25 | 5.48 | 5.25 | 5.35 | 5.35 | qfq | 4,597,100 | 24,623,509 | 0.75% |
| 2025-01-08 | 5.23 | 5.32 | 5.00 | 5.31 | 5.31 | qfq | 7,123,217 | 36,532,861 | 1.72% |
| 2025-01-07 | 5.19 | 5.25 | 5.00 | 5.22 | 5.22 | qfq | 5,101,804 | 26,250,303 | 0.97% |
| 2025-01-06 | 5.46 | 5.46 | 5.17 | 5.17 | 5.17 | qfq | 5,557,604 | 29,067,793 | -4.96% |
| 2025-01-03 | 5.56 | 5.62 | 5.44 | 5.44 | 5.44 | qfq | 4,255,607 | 23,383,437 | -3.37% |
| 2025-01-02 | 5.47 | 5.77 | 5.43 | 5.63 | 5.63 | qfq | 7,772,773 | 43,690,404 | 2.18% |
| 2024-12-31 | 5.50 | 5.58 | 5.34 | 5.51 | 5.51 | qfq | 9,066,958 | 49,724,137 | 0.73% |
| 2024-12-30 | 5.70 | 5.72 | 5.47 | 5.47 | 5.47 | qfq | 11,993,709 | 66,450,701 | -5.03% |
| 2024-12-27 | 6.14 | 6.14 | 5.76 | 5.76 | 5.76 | qfq | 14,867,054 | 87,205,700 | -4.95% |
| 2024-12-26 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | qfq | 290,201 | 1,758,618 | -1.30% |
| 2024-12-24 | 5.87 | 6.14 | 5.86 | 6.14 | 5.77 | qfq | 13,245,700 | 80,665,109 | 4.96% |
| 2024-12-23 | 6.19 | 6.19 | 5.82 | 5.85 | 5.50 | qfq | 10,260,400 | 60,668,895 | -4.57% |
| 2024-12-20 | 5.97 | 6.17 | 5.95 | 6.13 | 5.76 | qfq | 7,954,409 | 48,322,307 | 1.49% |
| 2024-12-19 | 5.96 | 6.10 | 5.80 | 6.04 | 5.68 | qfq | 8,573,300 | 51,255,293 | 1.34% |
| 2024-12-18 | 5.82 | 6.03 | 5.78 | 5.96 | 5.60 | qfq | 4,971,800 | 29,554,088 | 2.41% |
| 2024-12-17 | 6.03 | 6.03 | 5.80 | 5.82 | 5.47 | qfq | 10,239,900 | 60,324,267 | -3.48% |
| 2024-12-16 | 6.12 | 6.25 | 6.01 | 6.03 | 5.67 | qfq | 10,802,300 | 65,729,840 | -1.63% |
| 2024-12-13 | 6.35 | 6.37 | 6.13 | 6.13 | 5.76 | qfq | 14,380,100 | 88,796,330 | -4.96% |
| 2024-12-12 | 6.65 | 6.66 | 6.41 | 6.45 | 6.06 | qfq | 7,812,400 | 50,679,679 | 0.31% |
| 2024-12-11 | 6.43 | 6.44 | 6.24 | 6.43 | 6.04 | qfq | 6,386,200 | 40,548,733 | 0.00% |
| 2024-12-10 | 6.69 | 6.71 | 6.33 | 6.43 | 6.04 | qfq | 10,279,538 | 66,324,350 | -2.58% |
| 2024-12-09 | 6.75 | 6.87 | 6.59 | 6.60 | 6.20 | qfq | 6,404,218 | 42,663,103 | -2.22% |
| 2024-12-06 | 6.64 | 6.81 | 6.57 | 6.75 | 6.34 | qfq | 4,799,700 | 32,116,313 | 2.43% |
| 2024-12-05 | 6.65 | 6.75 | 6.55 | 6.59 | 6.19 | qfq | 4,577,042 | 30,363,866 | -0.30% |
| 2024-12-04 | 6.78 | 6.83 | 6.58 | 6.61 | 6.21 | qfq | 5,496,700 | 36,769,347 | -1.93% |
| 2024-12-03 | 6.73 | 6.88 | 6.62 | 6.74 | 6.33 | qfq | 8,476,431 | 57,230,655 | 2.28% |
| 2024-12-02 | 6.27 | 6.59 | 6.26 | 6.59 | 6.19 | qfq | 7,143,181 | 46,063,654 | 4.94% |
| 2024-11-29 | 6.25 | 6.40 | 6.19 | 6.28 | 5.90 | qfq | 4,244,343 | 26,655,086 | 0.64% |
| 2024-11-28 | 6.38 | 6.45 | 6.23 | 6.24 | 5.86 | qfq | 5,065,701 | 31,950,027 | -2.35% |
| 2024-11-27 | 6.34 | 6.43 | 6.16 | 6.39 | 6.00 | qfq | 4,928,673 | 31,009,534 | 0.31% |
| 2024-11-26 | 6.50 | 6.61 | 6.31 | 6.37 | 5.99 | qfq | 7,934,508 | 50,892,149 | -3.04% |
| 2024-11-25 | 6.47 | 6.57 | 6.44 | 6.57 | 6.17 | qfq | 10,728,410 | 70,250,179 | 4.95% |
| 2024-11-22 | 6.46 | 6.54 | 6.24 | 6.26 | 5.88 | qfq | 5,763,200 | 37,049,847 | -3.25% |
| 2024-11-21 | 6.55 | 6.59 | 6.33 | 6.47 | 6.08 | qfq | 6,685,357 | 43,167,215 | -0.77% |
| 2024-11-20 | 6.44 | 6.64 | 6.42 | 6.52 | 6.13 | qfq | 6,825,900 | 44,625,374 | 1.56% |
| 2024-11-19 | 6.18 | 6.44 | 6.11 | 6.42 | 6.03 | qfq | 7,829,256 | 49,420,129 | 3.88% |
| 2024-11-18 | 6.64 | 6.68 | 6.18 | 6.18 | 5.81 | qfq | 13,479,900 | 85,933,077 | -4.92% |
| 2024-11-15 | 6.62 | 6.84 | 6.49 | 6.50 | 6.11 | qfq | 13,747,138 | 91,042,876 | -4.41% |
| 2024-11-14 | 6.56 | 7.17 | 6.56 | 6.80 | 6.39 | qfq | 22,720,900 | 155,465,251 | -1.59% |
| 2024-11-13 | 6.91 | 6.91 | 6.91 | 6.91 | 6.49 | qfq | 4,851,000 | 33,520,410 | -4.95% |
| 2024-11-12 | 7.27 | 7.42 | 7.27 | 7.27 | 6.83 | qfq | 10,318,900 | 75,253,139 | -4.97% |
| 2024-11-11 | 7.93 | 7.93 | 7.26 | 7.65 | 7.19 | qfq | 30,952,256 | 236,267,247 | 1.19% |
| 2024-11-08 | 7.27 | 7.56 | 7.15 | 7.56 | 7.10 | qfq | 11,339,796 | 84,941,886 | 5.00% |
| 2024-11-07 | 7.15 | 7.22 | 6.92 | 7.20 | 6.77 | qfq | 18,471,025 | 131,805,117 | 4.65% |
| 2024-11-06 | 6.66 | 6.88 | 6.66 | 6.88 | 6.47 | qfq | 8,989,692 | 61,113,190 | 5.04% |
| 2024-11-05 | 7.01 | 7.04 | 6.46 | 6.55 | 6.16 | qfq | 24,218,400 | 164,309,164 | -2.24% |
| 2024-11-04 | 6.39 | 6.70 | 6.39 | 6.70 | 6.30 | qfq | 10,095,131 | 66,874,622 | 5.02% |
| 2024-11-01 | 6.10 | 6.38 | 6.08 | 6.38 | 6.00 | qfq | 11,482,171 | 72,131,691 | 4.93% |
| 2024-10-31 | 5.99 | 6.11 | 5.83 | 6.08 | 5.71 | qfq | 11,624,228 | 69,607,867 | 4.29% |
| 2024-10-30 | 5.57 | 5.83 | 5.56 | 5.83 | 5.48 | qfq | 11,355,010 | 65,366,078 | 5.05% |
| 2024-10-29 | 5.74 | 5.89 | 5.51 | 5.55 | 5.22 | qfq | 12,368,801 | 70,123,062 | -3.31% |
| 2024-10-28 | 5.53 | 5.79 | 5.52 | 5.74 | 5.39 | qfq | 12,183,109 | 69,163,998 | 3.61% |
| 2024-10-25 | 5.28 | 5.55 | 5.28 | 5.54 | 5.21 | qfq | 13,193,511 | 72,500,896 | 4.73% |
| 2024-10-24 | 5.15 | 5.34 | 5.11 | 5.29 | 4.97 | qfq | 7,065,013 | 37,104,399 | 2.72% |
| 2024-10-23 | 5.12 | 5.18 | 5.06 | 5.15 | 4.84 | qfq | 5,017,110 | 25,824,269 | 0.59% |
| 2024-10-22 | 4.98 | 5.18 | 4.97 | 5.12 | 4.81 | qfq | 6,746,200 | 34,225,006 | 2.40% |
| 2024-10-21 | 5.00 | 5.00 | 4.79 | 5.00 | 4.70 | qfq | 12,917,961 | 63,241,456 | -0.79% |
| 2024-10-18 | 5.00 | 5.11 | 4.97 | 5.04 | 4.74 | qfq | 5,078,710 | 25,664,451 | 1.61% |
| 2024-10-17 | 4.98 | 5.04 | 4.96 | 4.96 | 4.66 | qfq | 3,028,300 | 15,109,919 | -0.60% |
| 2024-10-16 | 5.06 | 5.08 | 4.95 | 4.99 | 4.69 | qfq | 3,900,500 | 19,529,582 | -1.77% |
| 2024-10-15 | 5.02 | 5.13 | 4.90 | 5.08 | 4.77 | qfq | 7,036,403 | 35,211,947 | 1.80% |
| 2024-10-14 | 5.08 | 5.10 | 4.98 | 4.99 | 4.69 | qfq | 6,890,900 | 34,681,444 | -1.96% |
| 2024-10-11 | 5.06 | 5.18 | 4.97 | 5.09 | 4.78 | qfq | 6,128,328 | 31,163,870 | 0.59% |
| 2024-10-10 | 5.17 | 5.25 | 5.03 | 5.06 | 4.76 | qfq | 7,123,311 | 36,296,899 | -1.36% |
| 2024-10-09 | 5.04 | 5.31 | 5.04 | 5.13 | 4.82 | qfq | 9,937,512 | 51,175,305 | -0.39% |
| 2024-10-08 | 5.62 | 5.63 | 5.15 | 5.15 | 4.84 | qfq | 24,335,121 | 129,839,311 | -4.98% |
| 2024-09-30 | 5.40 | 5.64 | 5.12 | 5.42 | 5.09 | qfq | 24,467,303 | 129,849,311 | 0.56% |
| 2024-09-27 | 5.37 | 5.40 | 5.35 | 5.39 | 5.07 | qfq | 5,667,213 | 30,462,723 | 0.19% |
| 2024-09-26 | 5.41 | 5.43 | 5.28 | 5.38 | 5.06 | qfq | 3,580,100 | 19,194,756 | 0.19% |
| 2024-09-25 | 5.25 | 5.43 | 5.17 | 5.37 | 5.05 | qfq | 8,037,000 | 42,572,475 | 3.87% |
| 2024-09-24 | 5.15 | 5.22 | 5.12 | 5.17 | 4.86 | qfq | 4,963,900 | 25,658,587 | 0.00% |
| 2024-09-23 | 5.13 | 5.27 | 5.12 | 5.17 | 4.86 | qfq | 5,558,000 | 28,766,021 | -1.90% |
| 2024-09-20 | 5.33 | 5.49 | 5.26 | 5.27 | 4.95 | qfq | 5,160,300 | 27,758,271 | -1.50% |
| 2024-09-19 | 5.30 | 5.50 | 5.29 | 5.35 | 5.03 | qfq | 7,397,702 | 39,914,059 | -0.74% |
| 2024-09-18 | 5.18 | 5.39 | 5.18 | 5.39 | 5.07 | qfq | 7,045,800 | 37,519,117 | 3.65% |
| 2024-09-13 | 5.14 | 5.29 | 5.01 | 5.20 | 4.89 | qfq | 5,297,100 | 27,467,434 | 1.17% |
| 2024-09-12 | 5.11 | 5.33 | 5.10 | 5.14 | 4.83 | qfq | 6,035,900 | 31,490,648 | -0.96% |
| 2024-09-11 | 5.15 | 5.32 | 5.11 | 5.19 | 4.88 | qfq | 8,298,300 | 43,384,696 | 1.37% |
| 2024-09-10 | 4.90 | 5.12 | 4.89 | 5.12 | 4.81 | qfq | 7,481,645 | 37,670,744 | 4.92% |
| 2024-09-09 | 5.07 | 5.11 | 4.86 | 4.88 | 4.59 | qfq | 8,511,312 | 41,696,972 | -4.69% |
| 2024-09-06 | 5.17 | 5.26 | 5.04 | 5.12 | 4.81 | qfq | 6,180,217 | 31,769,515 | 0.99% |
| 2024-09-05 | 4.99 | 5.17 | 4.98 | 5.07 | 4.76 | qfq | 6,350,187 | 32,188,513 | -0.98% |
| 2024-09-04 | 5.32 | 5.36 | 5.12 | 5.12 | 4.81 | qfq | 9,740,100 | 50,054,582 | -5.01% |
| 2024-09-03 | 5.40 | 5.53 | 5.25 | 5.39 | 5.07 | qfq | 16,367,200 | 88,082,429 | -0.55% |
| 2024-09-02 | 5.25 | 5.43 | 5.19 | 5.42 | 5.09 | qfq | 15,314,912 | 82,539,887 | 4.84% |
| 2024-08-30 | 5.17 | 5.27 | 5.05 | 5.17 | 4.86 | qfq | 15,448,300 | 79,995,178 | 2.99% |
| 2024-08-29 | 4.72 | 5.02 | 4.65 | 5.02 | 4.72 | qfq | 14,033,300 | 69,027,125 | 5.02% |
| 2024-08-28 | 4.99 | 5.02 | 4.74 | 4.78 | 4.49 | qfq | 16,827,247 | 82,739,611 | 0.00% |
| 2024-08-27 | 4.60 | 4.78 | 4.58 | 4.78 | 4.49 | qfq | 7,061,056 | 33,489,189 | 5.05% |
| 2024-08-26 | 4.45 | 4.55 | 4.41 | 4.55 | 4.28 | qfq | 5,042,843 | 22,595,383 | 2.48% |
| 2024-08-23 | 4.34 | 4.46 | 4.29 | 4.44 | 4.17 | qfq | 5,378,905 | 23,533,314 | 1.83% |
| 2024-08-22 | 4.30 | 4.46 | 4.27 | 4.36 | 4.10 | qfq | 8,424,610 | 37,095,461 | 2.59% |
| 2024-08-21 | 4.19 | 4.26 | 4.19 | 4.25 | 3.99 | qfq | 2,074,400 | 8,778,871 | 0.47% |
| 2024-08-20 | 4.26 | 4.32 | 4.17 | 4.23 | 3.98 | qfq | 3,280,805 | 13,864,118 | -1.86% |
| 2024-08-19 | 4.41 | 4.44 | 4.30 | 4.31 | 4.05 | qfq | 3,454,200 | 15,066,325 | -1.82% |
| 2024-08-16 | 4.30 | 4.40 | 4.28 | 4.39 | 4.13 | qfq | 4,192,598 | 18,231,083 | 1.62% |
| 2024-08-15 | 4.40 | 4.43 | 4.25 | 4.32 | 4.06 | qfq | 4,914,800 | 21,304,409 | -0.92% |
| 2024-08-14 | 4.40 | 4.44 | 4.36 | 4.36 | 4.10 | qfq | 3,272,793 | 14,378,691 | -1.13% |
| 2024-08-13 | 4.36 | 4.50 | 4.36 | 4.41 | 4.14 | qfq | 3,608,400 | 15,912,638 | 1.38% |
| 2024-08-12 | 4.29 | 4.40 | 4.25 | 4.35 | 4.09 | qfq | 3,356,600 | 14,549,153 | 0.46% |
| 2024-08-09 | 4.36 | 4.56 | 4.29 | 4.33 | 4.07 | qfq | 7,934,700 | 35,086,499 | -0.69% |
| 2024-08-08 | 4.18 | 4.36 | 4.17 | 4.36 | 4.10 | qfq | 8,490,662 | 36,455,098 | 5.06% |
| 2024-08-07 | 4.10 | 4.17 | 4.09 | 4.15 | 3.90 | qfq | 2,458,800 | 10,147,377 | 1.47% |
| 2024-08-06 | 4.13 | 4.17 | 4.04 | 4.09 | 3.84 | qfq | 2,666,300 | 10,911,477 | -0.24% |
| 2024-08-05 | 4.19 | 4.32 | 4.06 | 4.10 | 3.85 | qfq | 6,040,177 | 25,252,327 | -1.91% |
| 2024-08-02 | 4.08 | 4.20 | 4.06 | 4.18 | 3.93 | qfq | 4,593,004 | 19,082,219 | 1.95% |
| 2024-08-01 | 4.01 | 4.16 | 4.01 | 4.10 | 3.85 | qfq | 3,790,900 | 15,539,780 | 1.23% |
| 2024-07-31 | 4.02 | 4.11 | 3.97 | 4.05 | 3.81 | qfq | 2,974,700 | 12,048,662 | 0.75% |
| 2024-07-30 | 3.98 | 4.05 | 3.92 | 4.02 | 3.78 | qfq | 2,437,700 | 9,739,186 | 0.50% |
| 2024-07-29 | 4.03 | 4.05 | 3.99 | 4.00 | 3.76 | qfq | 2,619,700 | 10,521,030 | -1.23% |
| 2024-07-26 | 3.93 | 4.08 | 3.93 | 4.05 | 3.81 | qfq | 4,614,800 | 18,518,613 | 3.85% |
| 2024-07-25 | 3.87 | 3.92 | 3.84 | 3.90 | 3.66 | qfq | 1,826,700 | 7,085,731 | 1.04% |
| 2024-07-24 | 3.96 | 3.98 | 3.83 | 3.86 | 3.63 | qfq | 3,197,300 | 12,444,633 | -2.77% |
| 2024-07-23 | 4.03 | 4.13 | 3.97 | 3.97 | 3.73 | qfq | 2,890,800 | 11,690,868 | -1.73% |
| 2024-07-22 | 3.96 | 4.04 | 3.95 | 4.04 | 3.80 | qfq | 2,817,900 | 11,282,555 | 2.28% |
| 2024-07-19 | 3.96 | 3.96 | 3.91 | 3.95 | 3.71 | qfq | 1,434,600 | 5,652,651 | 0.25% |
| 2024-07-18 | 3.97 | 3.99 | 3.91 | 3.94 | 3.70 | qfq | 2,054,300 | 8,090,401 | -0.76% |
| 2024-07-17 | 3.99 | 4.02 | 3.94 | 3.97 | 3.73 | qfq | 1,345,058 | 5,358,070 | -1.24% |
| 2024-07-16 | 3.93 | 4.06 | 3.91 | 4.02 | 3.78 | qfq | 2,568,548 | 10,247,911 | 2.03% |
| 2024-07-15 | 4.11 | 4.13 | 3.92 | 3.94 | 3.70 | qfq | 4,408,627 | 17,632,389 | -4.37% |
| 2024-07-12 | 3.98 | 4.18 | 3.98 | 4.12 | 3.87 | qfq | 3,651,500 | 14,865,975 | 3.52% |
| 2024-07-11 | 3.98 | 4.03 | 3.95 | 3.98 | 3.74 | qfq | 3,071,300 | 12,262,909 | 1.02% |
| 2024-07-10 | 3.95 | 4.03 | 3.93 | 3.94 | 3.70 | qfq | 1,817,500 | 7,235,810 | -0.76% |
| 2024-07-09 | 3.97 | 4.03 | 3.86 | 3.97 | 3.73 | qfq | 1,826,300 | 7,208,035 | 0.25% |
| 2024-07-08 | 4.06 | 4.11 | 3.96 | 3.96 | 3.72 | qfq | 2,544,100 | 10,238,782 | -2.94% |
| 2024-07-05 | 4.08 | 4.11 | 4.00 | 4.08 | 3.83 | qfq | 1,846,700 | 7,509,901 | 0.74% |
| 2024-07-04 | 4.15 | 4.21 | 4.02 | 4.05 | 3.81 | qfq | 3,299,200 | 13,495,111 | -2.17% |
| 2024-07-03 | 4.15 | 4.22 | 4.13 | 4.14 | 3.89 | qfq | 1,536,600 | 6,410,382 | 0.00% |
| 2024-07-02 | 4.14 | 4.29 | 4.14 | 4.14 | 3.89 | qfq | 3,130,800 | 13,193,257 | -0.72% |
| 2024-07-01 | 3.96 | 4.19 | 3.91 | 4.17 | 3.92 | qfq | 3,740,300 | 15,350,294 | 4.51% |
| 2024-06-28 | 3.85 | 4.03 | 3.85 | 3.99 | 3.75 | qfq | 2,745,100 | 10,936,735 | 2.57% |
| 2024-06-27 | 3.93 | 4.01 | 3.88 | 3.89 | 3.66 | qfq | 2,217,792 | 8,758,888 | -1.77% |
| 2024-06-26 | 3.79 | 4.04 | 3.72 | 3.96 | 3.72 | qfq | 5,881,001 | 22,731,649 | 1.54% |
| 2024-06-25 | 4.07 | 4.15 | 3.90 | 3.90 | 3.66 | qfq | 5,216,001 | 20,653,776 | -4.88% |
| 2024-06-24 | 4.25 | 4.29 | 4.04 | 4.10 | 3.85 | qfq | 8,682,422 | 35,649,025 | -3.53% |
| 2024-06-21 | 4.37 | 4.45 | 4.25 | 4.25 | 3.99 | qfq | 3,840,300 | 16,716,569 | -2.75% |
| 2024-06-20 | 4.53 | 4.53 | 4.37 | 4.37 | 4.11 | qfq | 2,825,000 | 12,591,040 | -3.32% |
| 2024-06-19 | 4.50 | 4.57 | 4.45 | 4.52 | 4.25 | qfq | 2,776,011 | 12,519,388 | 0.44% |
| 2024-06-18 | 4.56 | 4.56 | 4.49 | 4.50 | 4.23 | qfq | 1,837,500 | 8,306,345 | -0.22% |
| 2024-06-17 | 4.40 | 4.59 | 4.39 | 4.51 | 4.24 | qfq | 3,595,213 | 16,171,446 | 2.73% |
| 2024-06-14 | 4.38 | 4.42 | 4.33 | 4.39 | 4.13 | qfq | 1,619,093 | 7,091,040 | 0.69% |
| 2024-06-13 | 4.38 | 4.42 | 4.35 | 4.36 | 4.10 | qfq | 2,106,000 | 9,224,654 | -0.68% |
| 2024-06-12 | 4.32 | 4.44 | 4.26 | 4.39 | 4.13 | qfq | 3,268,569 | 14,288,946 | 1.39% |
| 2024-06-11 | 4.34 | 4.37 | 4.26 | 4.33 | 4.07 | qfq | 2,045,300 | 8,828,523 | -0.23% |
| 2024-06-07 | 4.38 | 4.41 | 4.20 | 4.34 | 4.08 | qfq | 4,298,821 | 18,522,269 | 0.46% |
| 2024-06-06 | 4.53 | 4.59 | 4.32 | 4.32 | 4.06 | qfq | 9,930,991 | 43,376,039 | -5.05% |
| 2024-06-05 | 4.53 | 4.63 | 4.52 | 4.55 | 4.28 | qfq | 3,135,783 | 14,368,646 | 0.44% |
| 2024-06-04 | 4.50 | 4.70 | 4.50 | 4.53 | 4.26 | qfq | 5,231,701 | 24,084,973 | -0.66% |
| 2024-06-03 | 4.74 | 4.74 | 4.50 | 4.56 | 4.29 | qfq | 8,168,510 | 37,424,650 | -3.80% |
| 2024-05-31 | 4.51 | 4.74 | 4.51 | 4.74 | 4.45 | qfq | 13,898,298 | 65,177,187 | 5.10% |
| 2024-05-30 | 4.36 | 4.57 | 4.35 | 4.51 | 4.24 | qfq | 5,967,715 | 26,706,126 | 2.73% |
| 2024-05-29 | 4.40 | 4.47 | 4.35 | 4.39 | 4.13 | qfq | 3,421,010 | 15,057,321 | -0.90% |
| 2024-05-28 | 4.34 | 4.57 | 4.32 | 4.43 | 4.16 | qfq | 4,854,900 | 21,717,558 | 1.14% |
| 2024-05-27 | 4.52 | 4.54 | 4.27 | 4.38 | 4.12 | qfq | 11,532,900 | 50,085,885 | -2.45% |
| 2024-05-24 | 4.49 | 4.52 | 4.43 | 4.49 | 4.22 | qfq | 4,440,992 | 19,864,769 | 0.00% |
| 2024-05-23 | 4.51 | 4.57 | 4.49 | 4.49 | 4.22 | qfq | 3,122,483 | 14,122,828 | -0.44% |
| 2024-05-22 | 4.60 | 4.66 | 4.50 | 4.51 | 4.24 | qfq | 8,060,783 | 36,594,378 | -2.59% |
| 2024-05-21 | 4.71 | 4.72 | 4.63 | 4.63 | 4.35 | qfq | 4,309,400 | 20,129,404 | -1.91% |
| 2024-05-20 | 4.73 | 4.84 | 4.71 | 4.72 | 4.44 | qfq | 6,341,673 | 30,217,555 | -0.84% |
| 2024-05-17 | 4.87 | 4.89 | 4.73 | 4.76 | 4.47 | qfq | 10,661,000 | 51,064,376 | -0.21% |
| 2024-05-16 | 4.57 | 4.77 | 4.51 | 4.77 | 4.48 | qfq | 12,098,077 | 56,932,238 | 5.07% |
| 2024-05-15 | 4.54 | 4.57 | 4.45 | 4.54 | 4.27 | qfq | 6,303,100 | 28,401,627 | -0.22% |
| 2024-05-14 | 4.36 | 4.63 | 4.36 | 4.55 | 4.28 | qfq | 7,023,210 | 31,682,029 | 0.22% |
| 2024-05-13 | 4.51 | 4.59 | 4.47 | 4.54 | 4.27 | qfq | 4,047,030 | 18,357,721 | 0.22% |
| 2024-05-10 | 4.73 | 4.75 | 4.51 | 4.53 | 4.26 | qfq | 6,164,300 | 28,271,631 | -3.82% |
| 2024-05-09 | 4.56 | 4.80 | 4.56 | 4.71 | 4.43 | qfq | 6,842,900 | 32,206,897 | 2.84% |
| 2024-05-08 | 4.78 | 4.81 | 4.58 | 4.58 | 4.30 | qfq | 7,001,500 | 32,525,672 | -3.98% |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.77 | 4.48 | qfq | 4,847,511 | 23,136,612 | -0.63% |
| 2024-05-06 | 4.86 | 4.92 | 4.76 | 4.80 | 4.51 | qfq | 5,745,909 | 27,657,304 | -0.83% |
| 2024-04-30 | 4.78 | 5.00 | 4.78 | 4.84 | 4.55 | qfq | 7,628,919 | 37,232,082 | 1.26% |
| 2024-04-29 | 4.76 | 4.86 | 4.68 | 4.78 | 4.49 | qfq | 9,250,700 | 44,097,633 | -0.62% |
| 2024-04-26 | 4.64 | 4.85 | 4.63 | 4.81 | 4.52 | qfq | 8,171,340 | 38,696,096 | 3.00% |
| 2024-04-25 | 4.89 | 4.97 | 4.66 | 4.67 | 4.39 | qfq | 12,770,610 | 61,185,233 | -4.89% |
| 2024-04-24 | 4.92 | 5.03 | 4.78 | 4.91 | 4.61 | qfq | 9,075,717 | 44,557,684 | 0.20% |
| 2024-04-23 | 4.76 | 4.94 | 4.75 | 4.90 | 4.60 | qfq | 10,983,520 | 53,464,922 | 4.03% |
| 2024-04-22 | 4.68 | 4.71 | 4.50 | 4.71 | 4.43 | qfq | 10,632,869 | 49,355,671 | 4.90% |
| 2024-04-19 | 4.60 | 4.64 | 4.43 | 4.49 | 4.22 | qfq | 7,835,783 | 35,535,447 | 0.00% |
| 2024-04-18 | 4.55 | 4.73 | 4.49 | 4.49 | 4.22 | qfq | 18,479,047 | 84,077,685 | -5.07% |
| 2024-04-17 | 4.69 | 4.91 | 4.69 | 4.73 | 4.44 | qfq | 22,975,038 | 110,998,414 | 1.07% |
| 2024-04-16 | 4.68 | 4.68 | 4.68 | 4.68 | 4.40 | qfq | 2,429,300 | 11,369,124 | -5.07% |
| 2024-04-15 | 4.93 | 4.93 | 4.93 | 4.93 | 4.63 | qfq | 2,338,800 | 11,530,284 | -5.01% |
| 2024-04-12 | 5.31 | 5.53 | 5.18 | 5.19 | 4.88 | qfq | 25,645,466 | 137,330,149 | -1.89% |
| 2024-04-11 | 5.05 | 5.29 | 5.05 | 5.29 | 4.97 | qfq | 21,489,610 | 112,438,203 | 4.96% |
| 2024-04-10 | 4.75 | 5.04 | 4.72 | 5.04 | 4.74 | qfq | 23,453,898 | 114,623,068 | 5.00% |
| 2024-04-09 | 4.81 | 4.81 | 4.57 | 4.80 | 4.51 | qfq | 36,940,514 | 174,109,868 | 4.80% |
| 2024-04-08 | 4.58 | 4.58 | 4.58 | 4.58 | 4.30 | qfq | 11,572,109 | 53,000,259 | 5.05% |
| 2024-04-03 | 4.36 | 4.36 | 4.36 | 4.36 | 4.10 | qfq | 22,109,800 | 96,398,728 | -5.01% |
| 2024-04-02 | 4.59 | 4.59 | 4.59 | 4.59 | 4.31 | qfq | 769,000 | 3,529,710 | -4.97% |
| 2024-04-01 | 4.83 | 4.83 | 4.83 | 4.83 | 4.54 | qfq | 1,663,600 | 8,035,188 | -4.92% |
| 2024-03-28 | 4.84 | 5.17 | 4.82 | 5.08 | 4.77 | qfq | 24,786,226 | 125,101,354 | 4.96% |
| 2024-03-27 | 5.05 | 5.23 | 4.80 | 4.84 | 4.55 | qfq | 24,657,891 | 123,776,659 | -5.65% |
| 2024-03-26 | 5.20 | 5.42 | 5.03 | 5.13 | 4.82 | qfq | 30,115,692 | 156,161,882 | -3.02% |
| 2024-03-25 | 5.51 | 5.75 | 5.29 | 5.29 | 4.97 | qfq | 40,405,093 | 218,518,967 | -10.03% |
| 2024-03-22 | 5.80 | 6.20 | 5.63 | 5.88 | 5.53 | qfq | 47,761,040 | 281,159,312 | -1.34% |
| 2024-03-21 | 6.19 | 6.39 | 5.93 | 5.96 | 5.60 | qfq | 69,335,640 | 423,642,962 | 2.58% |
| 2024-03-20 | 5.40 | 5.81 | 5.30 | 5.81 | 5.46 | qfq | 28,915,949 | 165,027,997 | 10.04% |
| 2024-03-19 | 5.25 | 5.39 | 5.12 | 5.28 | 4.96 | qfq | 28,390,852 | 149,747,638 | 0.57% |
| 2024-03-18 | 5.11 | 5.32 | 5.11 | 5.25 | 4.93 | qfq | 22,744,448 | 119,212,468 | 2.94% |
| 2024-03-15 | 5.00 | 5.15 | 4.96 | 5.10 | 4.79 | qfq | 16,121,296 | 81,646,514 | 1.39% |
| 2024-03-14 | 5.20 | 5.27 | 5.00 | 5.03 | 4.73 | qfq | 19,578,180 | 100,327,816 | -2.71% |
| 2024-03-13 | 5.33 | 5.33 | 5.15 | 5.17 | 4.86 | qfq | 23,588,860 | 122,892,209 | -2.27% |
| 2024-03-12 | 5.10 | 5.46 | 5.10 | 5.29 | 4.97 | qfq | 34,467,980 | 181,481,231 | 4.13% |
| 2024-03-11 | 5.15 | 5.18 | 4.93 | 5.08 | 4.77 | qfq | 23,808,910 | 120,237,859 | -0.59% |
| 2024-03-08 | 5.25 | 5.27 | 5.04 | 5.11 | 4.80 | qfq | 30,546,912 | 156,317,991 | -4.13% |
| 2024-03-07 | 5.40 | 5.62 | 5.25 | 5.33 | 5.01 | qfq | 31,711,585 | 172,039,366 | -1.30% |
| 2024-03-06 | 5.45 | 5.56 | 5.31 | 5.40 | 5.07 | qfq | 31,776,498 | 171,775,717 | -4.09% |
| 2024-03-05 | 5.65 | 5.82 | 5.37 | 5.63 | 5.29 | qfq | 49,987,379 | 279,472,105 | 4.84% |
| 2024-03-04 | 5.62 | 5.70 | 5.26 | 5.37 | 5.05 | qfq | 52,736,446 | 287,423,210 | -6.77% |
| 2024-03-01 | 6.12 | 6.35 | 5.56 | 5.76 | 5.41 | qfq | 78,764,000 | 474,566,793 | -1.20% |
| 2024-02-29 | 4.77 | 5.83 | 4.77 | 5.83 | 5.48 | qfq | 77,066,596 | 405,275,309 | 10.00% |
| 2024-02-28 | 5.89 | 6.48 | 5.30 | 5.30 | 4.98 | qfq | 87,366,759 | 520,870,900 | -10.02% |
| 2024-02-27 | 5.35 | 5.89 | 5.18 | 5.89 | 5.54 | qfq | 36,526,967 | 206,965,316 | 10.09% |
| 2024-02-26 | 4.86 | 5.35 | 4.72 | 5.35 | 5.03 | qfq | 53,977,599 | 278,585,387 | 10.08% |
| 2024-02-23 | 4.40 | 4.86 | 4.31 | 4.86 | 4.57 | qfq | 39,823,566 | 187,085,398 | 9.95% |
| 2024-02-22 | 4.03 | 4.42 | 4.01 | 4.42 | 4.15 | qfq | 44,245,054 | 185,696,803 | 9.95% |
| 2024-02-21 | 3.63 | 4.02 | 3.63 | 4.02 | 3.78 | qfq | 24,274,842 | 94,376,086 | 10.14% |
| 2024-02-20 | 3.82 | 3.82 | 3.51 | 3.65 | 3.43 | qfq | 37,020,343 | 135,374,082 | 5.19% |
| 2024-02-19 | 3.47 | 3.47 | 3.47 | 3.47 | 3.26 | qfq | 3,940,501 | 13,673,538 | 10.16% |
| 2024-02-08 | 2.98 | 3.15 | 2.95 | 3.15 | 2.96 | qfq | 9,989,301 | 30,903,543 | 10.14% |
| 2024-02-07 | 3.11 | 3.16 | 2.76 | 2.86 | 2.69 | qfq | 25,142,626 | 73,910,291 | -6.84% |
| 2024-02-06 | 3.14 | 3.31 | 3.07 | 3.07 | 2.88 | qfq | 25,981,003 | 80,853,178 | -9.97% |
| 2024-02-05 | 3.69 | 3.78 | 3.41 | 3.41 | 3.20 | qfq | 17,084,897 | 59,656,957 | -10.03% |
| 2024-02-02 | 3.67 | 3.98 | 3.57 | 3.79 | 3.56 | qfq | 30,038,479 | 114,881,752 | -1.81% |
| 2024-02-01 | 3.86 | 4.24 | 3.86 | 3.86 | 3.63 | qfq | 52,606,744 | 207,084,179 | -10.02% |
| 2024-01-31 | 4.29 | 4.29 | 4.29 | 4.29 | 4.03 | qfq | 2,237,500 | 9,598,875 | -10.06% |
| 2024-01-30 | 4.77 | 4.77 | 4.77 | 4.77 | 4.48 | qfq | 1,319,900 | 6,295,923 | -10.00% |
| 2024-01-29 | 5.30 | 5.30 | 5.30 | 5.30 | 4.98 | qfq | 4,748,300 | 25,165,990 | -10.02% |
| 2024-01-26 | 5.77 | 6.14 | 5.72 | 5.89 | 5.54 | qfq | 15,234,204 | 90,778,241 | 2.61% |
| 2024-01-25 | 5.51 | 5.77 | 5.44 | 5.74 | 5.39 | qfq | 11,779,043 | 66,889,882 | 3.99% |
| 2024-01-24 | 5.73 | 5.73 | 5.31 | 5.52 | 5.19 | qfq | 10,054,761 | 54,894,655 | 2.60% |
| 2024-01-23 | 5.40 | 5.45 | 5.25 | 5.38 | 5.06 | qfq | 7,448,993 | 39,901,797 | -0.37% |
| 2024-01-22 | 5.74 | 5.80 | 5.40 | 5.40 | 5.07 | qfq | 9,959,194 | 55,443,067 | -5.92% |
| 2024-01-19 | 5.89 | 5.97 | 5.74 | 5.74 | 5.39 | qfq | 6,864,200 | 39,980,795 | -2.88% |
| 2024-01-18 | 5.86 | 6.02 | 5.68 | 5.91 | 5.55 | qfq | 10,338,397 | 60,218,851 | -0.51% |
| 2024-01-17 | 6.08 | 6.12 | 5.93 | 5.94 | 5.58 | qfq | 9,583,700 | 57,686,231 | -3.41% |
| 2024-01-16 | 6.43 | 6.43 | 6.08 | 6.15 | 5.78 | qfq | 14,456,831 | 89,526,462 | -3.45% |
| 2024-01-15 | 6.59 | 6.70 | 6.20 | 6.37 | 5.99 | qfq | 25,240,492 | 160,515,262 | 4.60% |
| 2024-01-12 | 6.04 | 6.12 | 6.01 | 6.09 | 5.72 | qfq | 8,171,900 | 49,636,965 | 0.33% |
| 2024-01-11 | 5.90 | 6.07 | 5.87 | 6.07 | 5.70 | qfq | 7,579,000 | 45,342,777 | 3.23% |
| 2024-01-10 | 5.97 | 5.98 | 5.85 | 5.88 | 5.53 | qfq | 6,259,696 | 36,972,204 | -1.67% |
| 2024-01-09 | 6.00 | 6.09 | 5.93 | 5.98 | 5.62 | qfq | 6,850,800 | 41,168,246 | 0.17% |
| 2024-01-08 | 6.18 | 6.25 | 5.97 | 5.97 | 5.61 | qfq | 11,500,059 | 69,539,285 | -3.40% |
| 2024-01-05 | 6.32 | 6.54 | 6.16 | 6.18 | 5.81 | qfq | 24,626,307 | 156,562,732 | -1.28% |
| 2024-01-04 | 6.17 | 6.47 | 6.15 | 6.26 | 5.88 | qfq | 18,740,900 | 118,311,016 | 1.13% |
| 2024-01-03 | 6.05 | 6.34 | 6.01 | 6.19 | 5.82 | qfq | 14,136,457 | 87,218,168 | 2.15% |
| 2024-01-02 | 6.08 | 6.18 | 6.01 | 6.06 | 5.69 | qfq | 9,392,500 | 57,137,668 | 0.17% |
| 2023-12-29 | 5.99 | 6.24 | 5.93 | 6.05 | 5.69 | qfq | 14,405,398 | 87,653,319 | 1.17% |
| 2023-12-28 | 5.94 | 6.04 | 5.87 | 5.98 | 5.62 | qfq | 9,024,871 | 53,970,071 | 0.67% |
| 2023-12-27 | 6.01 | 6.07 | 5.88 | 5.94 | 5.58 | qfq | 9,186,403 | 54,617,978 | -0.83% |
| 2023-12-26 | 6.25 | 6.25 | 5.98 | 5.99 | 5.63 | qfq | 13,661,339 | 82,716,128 | -4.16% |
| 2023-12-25 | 6.29 | 6.38 | 6.09 | 6.25 | 5.87 | qfq | 12,802,800 | 79,654,203 | -1.11% |
| 2023-12-22 | 6.42 | 6.44 | 6.28 | 6.32 | 5.94 | qfq | 10,946,915 | 69,451,843 | -1.71% |
| 2023-12-21 | 6.20 | 6.47 | 6.18 | 6.43 | 6.04 | qfq | 16,514,849 | 104,891,608 | 1.74% |
| 2023-12-20 | 6.63 | 6.66 | 6.31 | 6.32 | 5.94 | qfq | 20,493,041 | 131,953,595 | -4.96% |
| 2023-12-19 | 6.83 | 6.85 | 6.57 | 6.65 | 6.25 | qfq | 19,156,179 | 128,591,498 | -2.92% |
| 2023-12-18 | 6.77 | 6.96 | 6.62 | 6.85 | 6.44 | qfq | 24,488,021 | 166,187,145 | 0.29% |
| 2023-12-15 | 7.00 | 7.06 | 6.80 | 6.83 | 6.42 | qfq | 28,792,049 | 198,456,432 | -4.21% |
| 2023-12-14 | 6.80 | 7.24 | 6.68 | 7.13 | 6.70 | qfq | 56,523,421 | 394,708,495 | 4.70% |
| 2023-12-13 | 6.80 | 7.09 | 6.71 | 6.81 | 6.40 | qfq | 36,433,954 | 250,103,587 | -1.16% |
| 2023-12-12 | 6.97 | 7.12 | 6.79 | 6.89 | 6.47 | qfq | 41,506,601 | 287,686,990 | -1.01% |
| 2023-12-11 | 7.01 | 7.16 | 6.81 | 6.96 | 6.54 | qfq | 60,107,012 | 416,348,317 | -4.40% |
| 2023-12-08 | 6.65 | 7.28 | 6.49 | 7.28 | 6.84 | qfq | 85,131,300 | 598,763,880 | 9.97% |
| 2023-12-07 | 6.67 | 6.78 | 6.48 | 6.62 | 6.22 | qfq | 48,856,076 | 321,411,125 | -3.22% |
| 2023-12-06 | 6.25 | 6.84 | 6.12 | 6.84 | 6.43 | qfq | 30,143,321 | 198,517,048 | 9.97% |
| 2023-12-05 | 6.56 | 6.70 | 6.21 | 6.22 | 5.85 | qfq | 27,889,043 | 178,021,245 | 0.16% |
| 2023-12-04 | 6.23 | 6.32 | 6.20 | 6.21 | 5.84 | qfq | 6,773,000 | 42,362,510 | -0.64% |
| 2023-12-01 | 6.17 | 6.29 | 6.12 | 6.25 | 5.87 | qfq | 7,856,901 | 48,701,801 | 1.46% |
| 2023-11-30 | 6.28 | 6.28 | 6.11 | 6.16 | 5.79 | qfq | 7,543,234 | 46,625,246 | -1.44% |
| 2023-11-29 | 6.35 | 6.40 | 6.23 | 6.25 | 5.87 | qfq | 6,538,500 | 41,034,933 | -1.73% |
| 2023-11-28 | 6.31 | 6.37 | 6.22 | 6.36 | 5.98 | qfq | 9,074,658 | 57,294,859 | 0.63% |
| 2023-11-27 | 6.20 | 6.36 | 6.19 | 6.32 | 5.94 | qfq | 8,422,300 | 52,885,651 | 1.94% |
| 2023-11-24 | 6.35 | 6.40 | 6.18 | 6.20 | 5.83 | qfq | 7,393,200 | 46,242,130 | -2.67% |
| 2023-11-23 | 6.12 | 6.42 | 6.10 | 6.37 | 5.99 | qfq | 11,448,300 | 72,287,216 | 4.08% |
| 2023-11-22 | 6.25 | 6.27 | 6.12 | 6.12 | 5.75 | qfq | 8,297,300 | 51,241,315 | -2.55% |
| 2023-11-21 | 6.33 | 6.38 | 6.25 | 6.28 | 5.90 | qfq | 8,616,947 | 54,379,720 | -0.79% |
| 2023-11-20 | 6.40 | 6.43 | 6.32 | 6.33 | 5.95 | qfq | 7,012,300 | 44,581,149 | -0.78% |
| 2023-11-17 | 6.30 | 6.41 | 6.26 | 6.38 | 6.00 | qfq | 8,187,166 | 51,955,487 | 0.95% |
| 2023-11-16 | 6.36 | 6.45 | 6.30 | 6.32 | 5.94 | qfq | 9,291,620 | 59,244,595 | -0.63% |
| 2023-11-15 | 6.26 | 6.40 | 6.21 | 6.36 | 5.98 | qfq | 11,040,000 | 69,602,057 | 1.92% |
| 2023-11-14 | 6.15 | 6.25 | 6.10 | 6.24 | 5.86 | qfq | 10,815,601 | 66,862,718 | 1.46% |
| 2023-11-13 | 5.98 | 6.28 | 5.96 | 6.15 | 5.78 | qfq | 15,176,701 | 93,579,376 | 3.02% |
| 2023-11-10 | 6.02 | 6.03 | 5.94 | 5.97 | 5.61 | qfq | 5,149,400 | 30,738,887 | -0.83% |
| 2023-11-09 | 6.12 | 6.20 | 6.00 | 6.02 | 5.66 | qfq | 7,069,200 | 42,800,777 | -1.79% |
| 2023-11-08 | 6.12 | 6.16 | 6.03 | 6.13 | 5.76 | qfq | 8,437,300 | 51,377,549 | -0.33% |
| 2023-11-07 | 6.05 | 6.17 | 6.02 | 6.15 | 5.78 | qfq | 8,531,167 | 52,225,750 | 1.49% |
| 2023-11-06 | 5.98 | 6.09 | 5.97 | 6.06 | 5.69 | qfq | 8,944,500 | 53,948,168 | 1.17% |
| 2023-11-03 | 5.95 | 6.02 | 5.93 | 5.99 | 5.63 | qfq | 5,561,993 | 33,257,280 | 0.50% |
| 2023-11-02 | 6.03 | 6.07 | 5.95 | 5.96 | 5.60 | qfq | 8,223,522 | 49,337,252 | -1.00% |
| 2023-11-01 | 5.99 | 6.06 | 5.93 | 6.02 | 5.66 | qfq | 8,660,100 | 52,027,990 | 0.67% |
| 2023-10-31 | 6.11 | 6.17 | 5.94 | 5.98 | 5.62 | qfq | 9,596,197 | 57,778,284 | -1.97% |
| 2023-10-30 | 6.22 | 6.32 | 6.09 | 6.10 | 5.73 | qfq | 17,972,950 | 110,616,006 | -3.33% |
| 2023-10-27 | 6.18 | 6.47 | 6.15 | 6.31 | 5.93 | qfq | 26,337,698 | 166,339,869 | 4.82% |
| 2023-10-26 | 5.94 | 6.04 | 5.86 | 6.02 | 5.66 | qfq | 9,532,589 | 56,743,918 | 1.01% |
| 2023-10-25 | 5.67 | 6.01 | 5.66 | 5.96 | 5.60 | qfq | 11,524,339 | 67,903,185 | 4.75% |
| 2023-10-24 | 5.56 | 5.70 | 5.52 | 5.69 | 5.35 | qfq | 8,024,300 | 45,259,951 | 2.15% |
| 2023-10-23 | 5.64 | 5.73 | 5.53 | 5.57 | 5.23 | qfq | 7,070,700 | 39,769,671 | -2.11% |
| 2023-10-20 | 5.60 | 5.85 | 5.60 | 5.69 | 5.35 | qfq | 7,442,190 | 42,797,741 | 0.71% |
| 2023-10-19 | 5.72 | 5.76 | 5.64 | 5.65 | 5.31 | qfq | 6,400,036 | 36,442,332 | -2.08% |
| 2023-10-18 | 5.81 | 5.86 | 5.73 | 5.77 | 5.42 | qfq | 6,973,664 | 40,369,994 | -0.69% |
| 2023-10-17 | 5.92 | 5.94 | 5.77 | 5.81 | 5.46 | qfq | 9,353,800 | 54,517,231 | -2.02% |
| 2023-10-16 | 6.09 | 6.09 | 5.91 | 5.93 | 5.57 | qfq | 7,687,299 | 45,843,627 | -1.00% |
| 2023-10-13 | 6.00 | 6.18 | 5.97 | 5.99 | 5.63 | qfq | 6,238,600 | 37,562,702 | -0.50% |
| 2023-10-12 | 5.95 | 6.11 | 5.92 | 6.02 | 5.66 | qfq | 7,226,215 | 43,531,784 | 1.35% |
| 2023-10-11 | 6.00 | 6.00 | 5.90 | 5.94 | 5.58 | qfq | 7,627,400 | 45,346,225 | -1.49% |
| 2023-10-10 | 5.86 | 6.10 | 5.85 | 6.03 | 5.67 | qfq | 14,618,000 | 87,853,149 | 3.08% |
| 2023-10-09 | 5.92 | 5.97 | 5.79 | 5.85 | 5.50 | qfq | 8,871,899 | 52,134,931 | -0.17% |
| 2023-09-28 | 5.70 | 5.88 | 5.68 | 5.86 | 5.51 | qfq | 7,449,799 | 43,355,364 | 3.17% |
| 2023-09-27 | 5.72 | 5.82 | 5.67 | 5.68 | 5.34 | qfq | 8,083,905 | 46,396,390 | -0.87% |
| 2023-09-26 | 5.85 | 5.87 | 5.72 | 5.73 | 5.38 | qfq | 7,438,000 | 42,945,296 | -2.39% |
| 2023-09-25 | 5.74 | 5.88 | 5.69 | 5.87 | 5.52 | qfq | 15,744,098 | 91,130,867 | 3.16% |
| 2023-09-22 | 5.59 | 5.75 | 5.52 | 5.69 | 5.35 | qfq | 19,185,050 | 108,455,123 | 2.15% |
| 2023-09-21 | 5.96 | 6.07 | 5.45 | 5.57 | 5.23 | qfq | 29,080,254 | 166,019,962 | -7.93% |
| 2023-09-20 | 6.22 | 6.27 | 6.03 | 6.05 | 5.69 | qfq | 10,517,980 | 64,136,194 | -3.04% |
| 2023-09-19 | 6.47 | 6.47 | 6.22 | 6.24 | 5.86 | qfq | 11,340,031 | 71,394,501 | -3.55% |
| 2023-09-18 | 6.60 | 6.60 | 6.15 | 6.47 | 6.08 | qfq | 17,278,204 | 111,468,853 | -4.01% |
| 2023-09-15 | 6.78 | 6.78 | 6.63 | 6.74 | 6.33 | qfq | 3,887,504 | 26,060,529 | 0.15% |
| 2023-09-14 | 6.80 | 6.83 | 6.69 | 6.73 | 6.32 | qfq | 3,180,600 | 21,479,733 | -1.46% |
| 2023-09-13 | 6.92 | 6.94 | 6.78 | 6.83 | 6.42 | qfq | 3,237,900 | 22,166,048 | -1.44% |
| 2023-09-12 | 6.96 | 6.97 | 6.91 | 6.93 | 6.51 | qfq | 3,660,622 | 25,385,535 | 0.00% |
| 2023-09-11 | 6.81 | 6.98 | 6.75 | 6.93 | 6.51 | qfq | 7,527,599 | 51,717,681 | 2.06% |
| 2023-09-08 | 6.77 | 6.87 | 6.77 | 6.79 | 6.38 | qfq | 3,376,572 | 23,057,054 | 0.15% |
| 2023-09-07 | 6.96 | 6.96 | 6.78 | 6.78 | 6.37 | qfq | 4,300,000 | 29,447,971 | -2.45% |
| 2023-09-06 | 6.83 | 6.97 | 6.83 | 6.95 | 6.53 | qfq | 4,189,762 | 28,958,933 | 1.46% |
| 2023-09-05 | 6.87 | 6.94 | 6.81 | 6.85 | 6.44 | qfq | 4,412,044 | 30,237,092 | -1.30% |
| 2023-09-04 | 6.77 | 7.00 | 6.69 | 6.94 | 6.52 | qfq | 8,426,315 | 57,762,314 | 3.43% |
| 2023-09-01 | 6.71 | 6.78 | 6.65 | 6.71 | 6.31 | qfq | 4,775,600 | 32,095,129 | 0.45% |
| 2023-08-31 | 6.72 | 6.75 | 6.62 | 6.68 | 6.28 | qfq | 4,181,101 | 27,870,284 | -0.74% |
| 2023-08-30 | 6.75 | 6.79 | 6.67 | 6.73 | 6.32 | qfq | 6,144,287 | 41,361,919 | 0.00% |
| 2023-08-29 | 6.59 | 6.78 | 6.59 | 6.73 | 6.32 | qfq | 6,882,204 | 46,216,819 | 0.75% |
| 2023-08-28 | 7.08 | 7.09 | 6.55 | 6.68 | 6.28 | qfq | 8,849,709 | 59,457,816 | -0.89% |
| 2023-08-25 | 6.78 | 6.78 | 6.61 | 6.74 | 6.33 | qfq | 6,658,205 | 44,373,823 | 0.00% |
| 2023-08-24 | 6.75 | 6.83 | 6.71 | 6.74 | 6.33 | qfq | 3,070,300 | 20,759,800 | 0.15% |
| 2023-08-23 | 6.90 | 6.90 | 6.71 | 6.73 | 6.32 | qfq | 3,997,197 | 27,119,283 | -2.46% |
| 2023-08-22 | 6.90 | 6.95 | 6.80 | 6.90 | 6.48 | qfq | 3,549,300 | 24,365,831 | 0.00% |
| 2023-08-21 | 6.91 | 7.00 | 6.89 | 6.90 | 6.48 | qfq | 3,038,500 | 21,069,574 | -0.58% |
| 2023-08-18 | 7.03 | 7.08 | 6.93 | 6.94 | 6.52 | qfq | 2,948,200 | 20,626,573 | -1.56% |
| 2023-08-17 | 6.91 | 7.11 | 6.87 | 7.05 | 6.63 | qfq | 3,818,300 | 26,754,724 | 1.15% |
| 2023-08-16 | 7.00 | 7.04 | 6.93 | 6.97 | 6.55 | qfq | 2,844,100 | 19,865,122 | -0.29% |
| 2023-08-15 | 7.07 | 7.10 | 6.95 | 6.99 | 6.57 | qfq | 3,250,400 | 22,785,257 | -0.71% |
| 2023-08-14 | 7.06 | 7.08 | 6.92 | 7.04 | 6.62 | qfq | 6,712,686 | 46,842,419 | -0.71% |
| 2023-08-11 | 7.20 | 7.24 | 7.07 | 7.09 | 6.66 | qfq | 6,477,690 | 46,184,707 | -1.39% |
| 2023-08-10 | 7.23 | 7.25 | 7.16 | 7.19 | 6.76 | qfq | 5,183,031 | 37,255,826 | -0.28% |
| 2023-08-09 | 7.28 | 7.31 | 7.20 | 7.21 | 6.78 | qfq | 6,886,900 | 49,844,738 | -0.69% |
| 2023-08-08 | 7.32 | 7.41 | 7.26 | 7.26 | 6.82 | qfq | 5,960,755 | 43,547,952 | -1.22% |
| 2023-08-07 | 7.38 | 7.45 | 7.30 | 7.35 | 6.91 | qfq | 6,487,351 | 47,681,076 | -0.54% |
| 2023-08-04 | 7.53 | 7.59 | 7.39 | 7.39 | 6.94 | qfq | 7,760,532 | 57,919,897 | -1.86% |
| 2023-08-03 | 7.61 | 7.68 | 7.51 | 7.53 | 7.08 | qfq | 6,741,100 | 50,980,688 | -1.57% |
| 2023-08-02 | 7.53 | 7.83 | 7.51 | 7.65 | 7.19 | qfq | 11,010,010 | 84,507,175 | 0.79% |
| 2023-08-01 | 7.71 | 7.71 | 7.55 | 7.59 | 7.13 | qfq | 9,757,713 | 74,354,049 | -1.30% |
| 2023-07-31 | 7.41 | 7.70 | 7.38 | 7.69 | 7.23 | qfq | 16,953,352 | 129,488,487 | 4.20% |
| 2023-07-28 | 7.24 | 7.40 | 7.15 | 7.38 | 6.94 | qfq | 7,493,301 | 54,658,888 | 1.93% |
| 2023-07-27 | 7.37 | 7.42 | 7.24 | 7.24 | 6.80 | qfq | 4,755,488 | 34,809,269 | -0.69% |
| 2023-07-26 | 7.48 | 7.48 | 7.26 | 7.29 | 6.85 | qfq | 6,383,232 | 46,761,178 | -2.15% |
| 2023-07-25 | 7.25 | 7.49 | 7.25 | 7.45 | 7.00 | qfq | 7,256,414 | 53,689,027 | 3.33% |
| 2023-07-24 | 7.30 | 7.35 | 7.18 | 7.21 | 6.78 | qfq | 6,690,800 | 48,480,041 | -1.90% |
| 2023-07-21 | 7.32 | 7.44 | 7.31 | 7.35 | 6.91 | qfq | 5,171,900 | 38,060,393 | -0.41% |
| 2023-07-20 | 7.70 | 7.74 | 7.37 | 7.38 | 6.94 | qfq | 12,261,421 | 92,041,462 | -3.66% |
| 2023-07-19 | 7.60 | 7.75 | 7.60 | 7.66 | 7.20 | qfq | 9,575,000 | 73,481,153 | -0.65% |
| 2023-07-18 | 7.58 | 7.79 | 7.45 | 7.71 | 7.25 | qfq | 14,827,150 | 113,343,911 | 2.39% |
| 2023-07-17 | 7.33 | 7.56 | 7.19 | 7.53 | 7.08 | qfq | 11,023,400 | 81,987,543 | 2.73% |