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
友好集团600778.SH
最近收盘价5.052026-07-17
最近交易日2026-07-17
成交量（股）10,827,300
成交额（元）55,978,440
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.29 | 5.42 | 4.97 | 5.05 | 5.05 | qfq | 10,827,300 | 55,978,440 | -4.36% |
| 2026-07-16 | 5.24 | 5.34 | 5.12 | 5.28 | 5.28 | qfq | 6,906,900 | 36,303,574 | 1.34% |
| 2026-07-15 | 5.05 | 5.26 | 5.01 | 5.21 | 5.21 | qfq | 8,695,200 | 45,088,699 | 2.36% |
| 2026-07-14 | 4.91 | 5.11 | 4.88 | 5.09 | 5.09 | qfq | 9,679,600 | 48,473,674 | 3.67% |
| 2026-07-13 | 5.08 | 5.14 | 4.91 | 4.91 | 4.91 | qfq | 7,352,700 | 36,563,554 | -2.96% |
| 2026-07-10 | 4.86 | 5.15 | 4.79 | 5.06 | 5.06 | qfq | 8,811,828 | 44,305,244 | 2.85% |
| 2026-07-09 | 4.90 | 5.00 | 4.80 | 4.92 | 4.92 | qfq | 6,097,000 | 29,787,194 | -0.40% |
| 2026-07-08 | 4.92 | 4.98 | 4.84 | 4.94 | 4.94 | qfq | 5,828,300 | 28,676,380 | 0.00% |
| 2026-07-07 | 5.18 | 5.19 | 4.90 | 4.94 | 4.94 | qfq | 7,076,600 | 35,219,542 | -4.08% |
| 2026-07-06 | 5.23 | 5.30 | 5.13 | 5.15 | 5.15 | qfq | 6,296,300 | 32,724,480 | -0.58% |
| 2026-07-03 | 5.12 | 5.23 | 5.06 | 5.18 | 5.18 | qfq | 7,289,500 | 37,632,533 | 2.17% |
| 2026-07-02 | 5.06 | 5.25 | 5.03 | 5.07 | 5.07 | qfq | 8,604,300 | 44,126,808 | 0.00% |
| 2026-07-01 | 4.89 | 5.14 | 4.85 | 5.07 | 5.07 | qfq | 8,792,412 | 44,104,672 | 3.68% |
| 2026-06-30 | 4.94 | 4.99 | 4.81 | 4.89 | 4.89 | qfq | 6,691,546 | 32,710,382 | -0.81% |
| 2026-06-29 | 4.95 | 4.99 | 4.71 | 4.93 | 4.93 | qfq | 8,563,073 | 41,646,064 | 0.61% |
| 2026-06-26 | 4.92 | 4.97 | 4.78 | 4.90 | 4.90 | qfq | 9,597,370 | 46,977,523 | 0.00% |
| 2026-06-25 | 5.12 | 5.14 | 4.86 | 4.90 | 4.90 | qfq | 13,230,100 | 65,688,180 | -4.48% |
| 2026-06-24 | 5.59 | 5.59 | 5.08 | 5.13 | 5.13 | qfq | 12,767,085 | 66,826,588 | -7.23% |
| 2026-06-23 | 5.51 | 5.74 | 5.46 | 5.53 | 5.53 | qfq | 10,443,500 | 58,501,554 | 0.36% |
| 2026-06-22 | 5.43 | 5.52 | 5.20 | 5.51 | 5.51 | qfq | 7,412,253 | 39,723,983 | 1.29% |
| 2026-06-18 | 5.40 | 5.50 | 5.29 | 5.44 | 5.44 | qfq | 7,210,787 | 39,128,615 | -0.37% |
| 2026-06-17 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | qfq | 6,188,794 | 33,809,380 | -1.80% |
| 2026-06-16 | 5.65 | 5.66 | 5.40 | 5.56 | 5.56 | qfq | 7,829,875 | 43,034,012 | -1.24% |
| 2026-06-15 | 5.77 | 5.90 | 5.60 | 5.63 | 5.63 | qfq | 6,998,600 | 40,022,165 | -2.09% |
| 2026-06-12 | 5.68 | 5.79 | 5.57 | 5.75 | 5.75 | qfq | 6,151,100 | 35,136,476 | 1.95% |
| 2026-06-11 | 5.66 | 5.72 | 5.53 | 5.64 | 5.64 | qfq | 6,191,100 | 34,714,710 | -0.70% |
| 2026-06-10 | 5.75 | 5.75 | 5.54 | 5.68 | 5.68 | qfq | 6,167,400 | 34,661,271 | -0.35% |
| 2026-06-09 | 5.78 | 5.84 | 5.64 | 5.70 | 5.70 | qfq | 7,048,321 | 40,405,652 | -1.55% |
| 2026-06-08 | 5.88 | 6.02 | 5.69 | 5.79 | 5.79 | qfq | 9,113,700 | 53,423,164 | -2.53% |
| 2026-06-05 | 5.81 | 5.97 | 5.77 | 5.94 | 5.94 | qfq | 8,798,110 | 51,798,333 | 2.95% |
| 2026-06-04 | 5.92 | 6.02 | 5.73 | 5.77 | 5.77 | qfq | 7,107,859 | 41,371,484 | -3.35% |
| 2026-06-03 | 6.09 | 6.10 | 5.87 | 5.97 | 5.97 | qfq | 10,084,000 | 60,033,761 | -2.13% |
| 2026-06-02 | 6.39 | 6.44 | 6.06 | 6.10 | 6.10 | qfq | 11,891,500 | 73,333,826 | -4.24% |
| 2026-06-01 | 6.14 | 6.45 | 6.05 | 6.37 | 6.37 | qfq | 9,671,085 | 61,233,684 | 2.58% |
| 2026-05-29 | 6.17 | 6.40 | 6.16 | 6.21 | 6.21 | qfq | 10,573,310 | 66,195,163 | 0.00% |
| 2026-05-28 | 6.23 | 6.35 | 6.05 | 6.21 | 6.21 | qfq | 7,299,190 | 45,242,927 | -0.16% |
| 2026-05-27 | 6.38 | 6.38 | 6.07 | 6.22 | 6.22 | qfq | 7,955,102 | 49,195,041 | -2.51% |
| 2026-05-26 | 6.47 | 6.54 | 6.32 | 6.38 | 6.38 | qfq | 5,371,420 | 34,385,802 | -1.85% |
| 2026-05-25 | 6.55 | 6.67 | 6.40 | 6.50 | 6.50 | qfq | 6,569,500 | 42,790,262 | -1.52% |
| 2026-05-22 | 6.50 | 6.63 | 6.42 | 6.60 | 6.60 | qfq | 5,695,600 | 37,224,636 | 2.33% |
| 2026-05-21 | 6.75 | 6.82 | 6.40 | 6.45 | 6.45 | qfq | 6,905,200 | 45,714,216 | -4.44% |
| 2026-05-20 | 6.87 | 6.87 | 6.69 | 6.75 | 6.75 | qfq | 5,342,800 | 36,006,535 | -1.60% |
| 2026-05-19 | 6.94 | 6.99 | 6.78 | 6.86 | 6.86 | qfq | 6,319,300 | 43,523,453 | -0.44% |
| 2026-05-18 | 6.83 | 6.93 | 6.67 | 6.89 | 6.89 | qfq | 8,362,260 | 56,966,317 | 1.77% |
| 2026-05-15 | 6.77 | 6.88 | 6.68 | 6.77 | 6.77 | qfq | 5,895,003 | 40,042,892 | -0.44% |
| 2026-05-14 | 6.88 | 6.92 | 6.73 | 6.80 | 6.80 | qfq | 6,774,278 | 46,226,962 | -0.73% |
| 2026-05-13 | 6.83 | 6.90 | 6.75 | 6.85 | 6.85 | qfq | 5,695,700 | 38,983,220 | 0.15% |
| 2026-05-12 | 6.93 | 7.01 | 6.82 | 6.84 | 6.84 | qfq | 8,513,837 | 58,745,686 | -1.16% |
| 2026-05-11 | 7.03 | 7.04 | 6.85 | 6.92 | 6.92 | qfq | 6,814,107 | 47,187,964 | -1.14% |
| 2026-05-08 | 6.90 | 7.00 | 6.86 | 7.00 | 7.00 | qfq | 6,716,400 | 46,572,612 | 1.74% |
| 2026-05-07 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | qfq | 8,241,400 | 56,908,041 | -0.29% |
| 2026-05-06 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | qfq | 10,996,560 | 75,644,745 | 1.02% |
| 2026-04-30 | 6.71 | 6.87 | 6.66 | 6.83 | 6.83 | qfq | 12,154,459 | 82,774,974 | 1.79% |
| 2026-04-29 | 6.50 | 6.74 | 6.50 | 6.71 | 6.71 | qfq | 13,184,900 | 87,973,195 | 4.03% |
| 2026-04-28 | 6.43 | 6.51 | 6.37 | 6.45 | 6.45 | qfq | 7,131,360 | 45,922,772 | 0.16% |
| 2026-04-27 | 6.27 | 6.47 | 6.19 | 6.44 | 6.44 | qfq | 9,864,601 | 62,573,250 | 2.71% |
| 2026-04-24 | 6.25 | 6.31 | 6.14 | 6.27 | 6.27 | qfq | 8,573,602 | 53,315,067 | 0.48% |
| 2026-04-23 | 6.32 | 6.32 | 6.08 | 6.24 | 6.24 | qfq | 7,979,780 | 49,447,946 | -1.11% |
| 2026-04-22 | 6.37 | 6.40 | 6.29 | 6.31 | 6.31 | qfq | 4,964,500 | 31,347,694 | -1.56% |
| 2026-04-21 | 6.42 | 6.48 | 6.33 | 6.41 | 6.41 | qfq | 5,779,700 | 36,992,882 | -0.31% |
| 2026-04-20 | 6.42 | 6.45 | 6.32 | 6.43 | 6.43 | qfq | 4,685,400 | 29,998,955 | 0.63% |
| 2026-04-17 | 6.43 | 6.48 | 6.34 | 6.39 | 6.39 | qfq | 6,005,500 | 38,436,818 | -0.62% |
| 2026-04-16 | 6.30 | 6.45 | 6.26 | 6.43 | 6.43 | qfq | 6,362,801 | 40,596,414 | 2.06% |
| 2026-04-15 | 6.39 | 6.40 | 6.29 | 6.30 | 6.30 | qfq | 4,937,000 | 31,260,997 | -1.10% |
| 2026-04-14 | 6.42 | 6.44 | 6.28 | 6.37 | 6.37 | qfq | 5,923,500 | 37,551,858 | 0.00% |
| 2026-04-13 | 6.41 | 6.43 | 6.29 | 6.37 | 6.37 | qfq | 5,862,201 | 37,166,789 | -0.62% |
| 2026-04-10 | 6.37 | 6.46 | 6.33 | 6.41 | 6.41 | qfq | 6,047,301 | 38,767,493 | 1.42% |
| 2026-04-09 | 6.51 | 6.53 | 6.28 | 6.32 | 6.32 | qfq | 7,078,200 | 45,089,582 | -2.92% |
| 2026-04-08 | 6.40 | 6.52 | 6.37 | 6.51 | 6.51 | qfq | 8,666,908 | 55,917,872 | 3.66% |
| 2026-04-07 | 6.03 | 6.29 | 6.03 | 6.28 | 6.28 | qfq | 8,697,500 | 53,969,865 | 4.15% |
| 2026-04-03 | 6.29 | 6.32 | 6.01 | 6.03 | 6.03 | qfq | 7,909,800 | 48,273,100 | -4.13% |
| 2026-04-02 | 6.50 | 6.50 | 6.22 | 6.29 | 6.29 | qfq | 8,942,500 | 56,647,830 | -3.23% |
| 2026-04-01 | 6.60 | 6.64 | 6.42 | 6.50 | 6.50 | qfq | 7,095,300 | 46,055,328 | 0.00% |
| 2026-03-31 | 6.59 | 6.72 | 6.46 | 6.50 | 6.50 | qfq | 8,701,980 | 57,365,771 | -1.81% |
| 2026-03-30 | 6.52 | 6.62 | 6.41 | 6.62 | 6.62 | qfq | 7,193,326 | 47,131,681 | 1.53% |
| 2026-03-27 | 6.34 | 6.52 | 6.33 | 6.52 | 6.52 | qfq | 8,065,808 | 52,165,166 | 1.88% |
| 2026-03-26 | 6.51 | 6.59 | 6.37 | 6.40 | 6.40 | qfq | 5,701,749 | 36,809,285 | -1.54% |
| 2026-03-25 | 6.35 | 6.52 | 6.34 | 6.50 | 6.50 | qfq | 8,740,101 | 56,472,418 | 2.52% |
| 2026-03-24 | 6.18 | 6.36 | 6.05 | 6.34 | 6.34 | qfq | 11,182,501 | 69,369,546 | 4.62% |
| 2026-03-23 | 6.32 | 6.34 | 5.95 | 6.06 | 6.06 | qfq | 10,336,400 | 63,519,718 | -5.46% |
| 2026-03-20 | 6.71 | 6.73 | 6.38 | 6.41 | 6.41 | qfq | 10,080,402 | 65,665,213 | -4.19% |
| 2026-03-19 | 6.86 | 6.87 | 6.66 | 6.69 | 6.69 | qfq | 6,474,600 | 43,687,433 | -2.76% |
| 2026-03-18 | 6.84 | 6.89 | 6.76 | 6.88 | 6.88 | qfq | 5,776,200 | 39,428,575 | 0.88% |
| 2026-03-17 | 6.97 | 7.01 | 6.81 | 6.82 | 6.82 | qfq | 5,845,700 | 40,448,702 | -2.15% |
| 2026-03-16 | 6.91 | 7.02 | 6.90 | 6.97 | 6.97 | qfq | 6,101,044 | 42,383,815 | 0.87% |
| 2026-03-13 | 6.98 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 5,641,800 | 39,298,995 | -0.86% |
| 2026-03-12 | 7.08 | 7.11 | 6.95 | 6.97 | 6.97 | qfq | 6,679,100 | 46,782,325 | -1.69% |
| 2026-03-11 | 7.13 | 7.15 | 7.00 | 7.09 | 7.09 | qfq | 7,215,600 | 51,029,963 | 0.00% |
| 2026-03-10 | 7.01 | 7.11 | 6.99 | 7.09 | 7.09 | qfq | 8,079,844 | 56,957,912 | 1.87% |
| 2026-03-09 | 6.93 | 7.02 | 6.87 | 6.96 | 6.96 | qfq | 8,095,800 | 56,141,949 | -0.43% |
| 2026-03-06 | 6.77 | 7.01 | 6.77 | 6.99 | 6.99 | qfq | 10,304,600 | 71,355,831 | 2.79% |
| 2026-03-05 | 6.77 | 6.90 | 6.77 | 6.80 | 6.80 | qfq | 7,796,500 | 53,256,993 | 1.19% |
| 2026-03-04 | 6.71 | 6.79 | 6.62 | 6.72 | 6.72 | qfq | 7,715,030 | 51,733,972 | -1.03% |
| 2026-03-03 | 6.95 | 7.02 | 6.75 | 6.79 | 6.79 | qfq | 11,754,263 | 81,038,184 | -2.30% |
| 2026-03-02 | 7.13 | 7.13 | 6.86 | 6.95 | 6.95 | qfq | 13,584,500 | 94,747,571 | -3.87% |
| 2026-02-27 | 7.26 | 7.27 | 7.16 | 7.23 | 7.23 | qfq | 9,800,840 | 70,544,917 | -0.28% |
| 2026-02-26 | 7.32 | 7.34 | 7.22 | 7.25 | 7.25 | qfq | 10,208,346 | 74,235,948 | -0.82% |
| 2026-02-25 | 7.32 | 7.40 | 7.26 | 7.31 | 7.31 | qfq | 13,939,900 | 102,066,591 | -0.27% |
| 2026-02-24 | 7.21 | 7.36 | 7.18 | 7.33 | 7.33 | qfq | 13,420,572 | 97,642,837 | 1.95% |
| 2026-02-13 | 7.28 | 7.32 | 7.19 | 7.19 | 7.19 | qfq | 12,039,200 | 87,158,870 | -0.14% |
| 2026-02-12 | 7.34 | 7.38 | 7.20 | 7.20 | 7.20 | qfq | 18,027,529 | 130,861,530 | -2.57% |
| 2026-02-11 | 7.56 | 7.56 | 7.36 | 7.39 | 7.39 | qfq | 22,987,243 | 170,594,328 | -3.02% |
| 2026-02-10 | 7.70 | 7.84 | 7.58 | 7.62 | 7.62 | qfq | 29,773,551 | 227,685,412 | -1.80% |
| 2026-02-09 | 7.68 | 7.79 | 7.56 | 7.76 | 7.76 | qfq | 37,377,875 | 288,797,012 | 0.00% |
| 2026-02-06 | 7.88 | 7.96 | 7.54 | 7.76 | 7.76 | qfq | 59,194,727 | 457,448,296 | -7.40% |
| 2026-02-05 | 7.94 | 8.72 | 7.64 | 8.38 | 8.38 | qfq | 89,603,270 | 727,357,645 | 5.28% |
| 2026-02-04 | 7.29 | 7.96 | 7.22 | 7.96 | 7.96 | qfq | 35,323,571 | 274,622,211 | 9.94% |
| 2026-02-03 | 7.36 | 7.38 | 7.20 | 7.24 | 7.24 | qfq | 15,699,900 | 113,996,568 | -1.63% |
| 2026-02-02 | 7.29 | 7.44 | 7.20 | 7.36 | 7.36 | qfq | 16,608,392 | 121,935,982 | 0.68% |
| 2026-01-30 | 7.30 | 7.38 | 7.20 | 7.31 | 7.31 | qfq | 15,758,440 | 114,821,043 | -0.68% |
| 2026-01-29 | 7.07 | 7.42 | 6.97 | 7.36 | 7.36 | qfq | 24,466,641 | 177,960,496 | 4.10% |
| 2026-01-28 | 7.12 | 7.28 | 7.07 | 7.07 | 7.07 | qfq | 17,010,732 | 121,759,412 | -1.53% |
| 2026-01-27 | 7.15 | 7.21 | 6.93 | 7.18 | 7.18 | qfq | 20,358,800 | 144,411,422 | 1.84% |
| 2026-01-26 | 7.14 | 7.15 | 6.90 | 7.05 | 7.05 | qfq | 11,368,600 | 79,789,258 | -1.54% |
| 2026-01-23 | 7.11 | 7.16 | 7.05 | 7.16 | 7.16 | qfq | 10,998,540 | 78,003,968 | 0.42% |
| 2026-01-22 | 6.97 | 7.14 | 6.93 | 7.13 | 7.13 | qfq | 13,352,900 | 94,107,907 | 2.44% |
| 2026-01-21 | 6.97 | 6.99 | 6.81 | 6.96 | 6.96 | qfq | 11,261,400 | 77,722,093 | -0.14% |
| 2026-01-20 | 7.00 | 7.03 | 6.91 | 6.97 | 6.97 | qfq | 12,566,966 | 87,455,053 | -0.29% |
| 2026-01-19 | 6.74 | 6.99 | 6.71 | 6.99 | 6.99 | qfq | 15,444,271 | 106,162,879 | 3.86% |
| 2026-01-16 | 6.81 | 6.83 | 6.66 | 6.73 | 6.73 | qfq | 12,768,300 | 85,821,796 | -0.88% |
| 2026-01-15 | 6.82 | 6.88 | 6.75 | 6.79 | 6.79 | qfq | 11,171,700 | 75,967,192 | -1.31% |
| 2026-01-14 | 6.96 | 7.02 | 6.78 | 6.88 | 6.88 | qfq | 15,871,600 | 109,743,017 | -1.15% |
| 2026-01-13 | 7.14 | 7.14 | 6.93 | 6.96 | 6.96 | qfq | 15,797,836 | 111,065,274 | -1.97% |
| 2026-01-12 | 7.18 | 7.38 | 7.03 | 7.10 | 7.10 | qfq | 23,165,300 | 165,107,171 | 0.71% |
| 2026-01-09 | 6.73 | 7.07 | 6.71 | 7.05 | 7.05 | qfq | 25,470,933 | 175,517,746 | 4.75% |
| 2026-01-08 | 6.71 | 6.78 | 6.61 | 6.73 | 6.73 | qfq | 17,046,764 | 114,123,994 | 0.00% |
| 2026-01-07 | 6.69 | 6.77 | 6.59 | 6.73 | 6.73 | qfq | 20,243,358 | 135,255,139 | 0.75% |
| 2026-01-06 | 6.67 | 6.72 | 6.62 | 6.68 | 6.68 | qfq | 18,662,829 | 124,448,111 | 0.60% |
| 2026-01-05 | 6.73 | 6.75 | 6.61 | 6.64 | 6.64 | qfq | 16,988,000 | 112,990,127 | -0.45% |
| 2025-12-31 | 6.97 | 6.97 | 6.63 | 6.67 | 6.67 | qfq | 18,276,400 | 122,716,901 | -3.33% |
| 2025-12-30 | 6.98 | 7.04 | 6.80 | 6.90 | 6.90 | qfq | 16,875,600 | 116,658,182 | -1.99% |
| 2025-12-29 | 7.24 | 7.30 | 6.90 | 7.04 | 7.04 | qfq | 15,972,900 | 112,725,499 | -2.36% |
| 2025-12-26 | 7.18 | 7.48 | 7.16 | 7.21 | 7.21 | qfq | 19,885,250 | 144,819,202 | -0.14% |
| 2025-12-25 | 7.23 | 7.39 | 7.18 | 7.22 | 7.22 | qfq | 22,913,884 | 166,114,042 | -1.90% |
| 2025-12-24 | 7.25 | 7.80 | 7.18 | 7.36 | 7.36 | qfq | 31,855,156 | 236,367,986 | 1.38% |
| 2025-12-23 | 7.21 | 7.30 | 7.03 | 7.26 | 7.26 | qfq | 21,664,573 | 155,339,811 | 0.14% |
| 2025-12-22 | 7.28 | 7.34 | 7.13 | 7.25 | 7.25 | qfq | 27,413,502 | 197,969,613 | -1.09% |
| 2025-12-19 | 7.08 | 7.41 | 6.95 | 7.33 | 7.33 | qfq | 37,649,445 | 273,857,931 | 3.24% |
| 2025-12-18 | 6.74 | 7.23 | 6.68 | 7.10 | 7.10 | qfq | 42,172,300 | 298,232,241 | 4.57% |
| 2025-12-17 | 6.82 | 6.94 | 6.60 | 6.79 | 6.79 | qfq | 29,292,880 | 197,919,704 | 0.15% |
| 2025-12-16 | 6.56 | 7.13 | 6.52 | 6.78 | 6.78 | qfq | 35,826,300 | 244,713,920 | 2.26% |
| 2025-12-15 | 6.34 | 6.86 | 6.30 | 6.63 | 6.63 | qfq | 32,366,245 | 211,493,120 | 4.25% |
| 2025-12-12 | 6.62 | 6.66 | 6.33 | 6.36 | 6.36 | qfq | 29,186,313 | 187,646,667 | -4.65% |
| 2025-12-11 | 6.95 | 6.99 | 6.60 | 6.67 | 6.67 | qfq | 27,181,000 | 182,591,713 | -4.99% |
| 2025-12-10 | 7.09 | 7.24 | 6.99 | 7.02 | 7.02 | qfq | 20,677,300 | 146,600,984 | -0.14% |
| 2025-12-09 | 6.80 | 7.07 | 6.69 | 7.03 | 7.03 | qfq | 18,335,413 | 127,150,284 | 3.53% |
| 2025-12-08 | 6.73 | 6.82 | 6.72 | 6.79 | 6.79 | qfq | 8,722,700 | 58,906,617 | 0.89% |
| 2025-12-05 | 6.62 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 8,740,501 | 58,416,348 | 1.51% |
| 2025-12-04 | 6.89 | 6.90 | 6.62 | 6.63 | 6.63 | qfq | 10,915,000 | 73,268,154 | -3.35% |
| 2025-12-03 | 7.02 | 7.03 | 6.76 | 6.86 | 6.86 | qfq | 10,350,800 | 71,189,223 | -2.70% |
| 2025-12-02 | 6.96 | 7.07 | 6.92 | 7.05 | 7.05 | qfq | 10,088,806 | 70,670,364 | 0.71% |
| 2025-12-01 | 7.14 | 7.15 | 6.97 | 7.00 | 7.00 | qfq | 13,424,401 | 94,683,198 | -0.85% |
| 2025-11-28 | 6.75 | 7.07 | 6.66 | 7.06 | 7.06 | qfq | 18,355,401 | 127,292,860 | 3.98% |
| 2025-11-27 | 6.86 | 6.93 | 6.73 | 6.79 | 6.79 | qfq | 13,824,528 | 94,123,614 | 0.30% |
| 2025-11-26 | 6.77 | 6.87 | 6.68 | 6.77 | 6.77 | qfq | 10,377,328 | 70,291,088 | 0.89% |
| 2025-11-25 | 6.65 | 6.77 | 6.57 | 6.71 | 6.71 | qfq | 8,769,500 | 58,849,020 | 1.51% |
| 2025-11-24 | 6.59 | 6.74 | 6.55 | 6.61 | 6.61 | qfq | 12,731,800 | 84,236,823 | 1.07% |
| 2025-11-21 | 6.81 | 6.94 | 6.50 | 6.54 | 6.54 | qfq | 12,782,500 | 84,967,816 | -4.80% |
| 2025-11-20 | 7.09 | 7.09 | 6.75 | 6.87 | 6.87 | qfq | 10,758,900 | 73,873,613 | -2.14% |
| 2025-11-19 | 7.19 | 7.22 | 6.99 | 7.02 | 7.02 | qfq | 9,175,532 | 64,693,503 | -1.82% |
| 2025-11-18 | 7.28 | 7.38 | 7.04 | 7.15 | 7.15 | qfq | 11,852,300 | 84,693,719 | -1.11% |
| 2025-11-17 | 7.22 | 7.38 | 7.16 | 7.23 | 7.23 | qfq | 10,086,800 | 72,857,916 | 1.54% |
| 2025-11-14 | 7.14 | 7.29 | 7.11 | 7.12 | 7.12 | qfq | 11,647,841 | 83,970,714 | -0.70% |
| 2025-11-13 | 7.13 | 7.19 | 7.00 | 7.17 | 7.17 | qfq | 10,588,233 | 75,290,972 | 1.41% |
| 2025-11-12 | 7.14 | 7.24 | 7.06 | 7.07 | 7.07 | qfq | 11,052,656 | 78,545,632 | -0.98% |
| 2025-11-11 | 7.20 | 7.25 | 7.07 | 7.14 | 7.14 | qfq | 17,359,599 | 124,140,173 | 0.71% |
| 2025-11-10 | 6.94 | 7.11 | 6.87 | 7.09 | 7.09 | qfq | 16,339,331 | 115,027,310 | 2.46% |
| 2025-11-07 | 6.88 | 6.94 | 6.84 | 6.92 | 6.92 | qfq | 7,776,610 | 53,566,900 | 0.58% |
| 2025-11-06 | 6.87 | 6.89 | 6.77 | 6.88 | 6.88 | qfq | 8,701,156 | 59,490,545 | -0.15% |
| 2025-11-05 | 6.87 | 6.96 | 6.81 | 6.89 | 6.89 | qfq | 9,976,490 | 68,847,430 | 0.29% |
| 2025-11-04 | 6.80 | 6.88 | 6.73 | 6.87 | 6.87 | qfq | 9,287,964 | 63,546,890 | 1.03% |
| 2025-11-03 | 6.73 | 6.81 | 6.61 | 6.80 | 6.80 | qfq | 10,484,982 | 70,975,193 | 1.49% |
| 2025-10-31 | 6.60 | 6.73 | 6.60 | 6.70 | 6.70 | qfq | 10,999,500 | 73,621,528 | 2.60% |
| 2025-10-30 | 6.60 | 6.72 | 6.52 | 6.53 | 6.53 | qfq | 9,571,540 | 62,899,275 | -2.39% |
| 2025-10-29 | 6.76 | 6.81 | 6.62 | 6.69 | 6.69 | qfq | 8,450,972 | 56,431,219 | -1.62% |
| 2025-10-28 | 6.75 | 6.84 | 6.70 | 6.80 | 6.80 | qfq | 7,860,224 | 53,177,974 | 1.19% |
| 2025-10-27 | 6.78 | 6.81 | 6.70 | 6.72 | 6.72 | qfq | 7,836,840 | 52,857,215 | -0.59% |
| 2025-10-24 | 6.84 | 6.84 | 6.75 | 6.76 | 6.76 | qfq | 8,436,341 | 57,222,390 | -1.17% |
| 2025-10-23 | 6.82 | 6.87 | 6.74 | 6.84 | 6.84 | qfq | 8,569,900 | 58,219,681 | -0.15% |
| 2025-10-22 | 6.75 | 6.86 | 6.71 | 6.85 | 6.85 | qfq | 13,113,033 | 89,462,436 | 1.03% |
| 2025-10-21 | 6.62 | 6.80 | 6.58 | 6.78 | 6.78 | qfq | 14,944,473 | 100,543,974 | 2.26% |
| 2025-10-20 | 6.56 | 6.64 | 6.50 | 6.63 | 6.63 | qfq | 8,189,650 | 53,800,679 | 2.16% |
| 2025-10-17 | 6.54 | 6.64 | 6.47 | 6.49 | 6.49 | qfq | 8,829,650 | 57,914,641 | -0.92% |
| 2025-10-16 | 6.66 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 11,162,400 | 73,779,950 | -2.38% |
| 2025-10-15 | 6.60 | 6.79 | 6.55 | 6.71 | 6.71 | qfq | 12,438,304 | 83,065,827 | 1.98% |
| 2025-10-14 | 6.56 | 6.63 | 6.54 | 6.58 | 6.58 | qfq | 8,937,001 | 58,739,437 | 0.46% |
| 2025-10-13 | 6.45 | 6.58 | 6.37 | 6.55 | 6.55 | qfq | 9,544,560 | 62,161,338 | -1.65% |
| 2025-10-10 | 6.64 | 6.77 | 6.60 | 6.66 | 6.66 | qfq | 12,233,109 | 81,980,864 | 0.45% |
| 2025-10-09 | 6.69 | 6.69 | 6.59 | 6.63 | 6.63 | qfq | 8,935,520 | 59,210,201 | -1.34% |
| 2025-09-30 | 6.58 | 6.75 | 6.49 | 6.72 | 6.72 | qfq | 12,479,909 | 82,710,052 | 2.60% |
| 2025-09-29 | 6.58 | 6.58 | 6.40 | 6.55 | 6.55 | qfq | 11,082,600 | 71,941,535 | -1.06% |
| 2025-09-26 | 6.58 | 6.64 | 6.45 | 6.62 | 6.62 | qfq | 12,880,299 | 84,311,856 | 0.91% |
| 2025-09-25 | 6.61 | 6.68 | 6.51 | 6.56 | 6.56 | qfq | 10,487,981 | 69,044,823 | -1.20% |
| 2025-09-24 | 6.54 | 6.68 | 6.53 | 6.64 | 6.64 | qfq | 11,733,300 | 77,610,205 | 1.53% |
| 2025-09-23 | 6.75 | 6.75 | 6.48 | 6.54 | 6.54 | qfq | 13,843,500 | 90,853,924 | -2.82% |
| 2025-09-22 | 6.94 | 6.94 | 6.67 | 6.73 | 6.73 | qfq | 14,313,800 | 96,392,062 | -3.30% |
| 2025-09-19 | 6.86 | 7.04 | 6.72 | 6.96 | 6.96 | qfq | 20,486,897 | 141,210,493 | 1.31% |
| 2025-09-18 | 7.09 | 7.09 | 6.86 | 6.87 | 6.87 | qfq | 23,885,700 | 165,743,132 | -3.10% |
| 2025-09-17 | 7.32 | 7.32 | 7.05 | 7.09 | 7.09 | qfq | 23,909,307 | 170,429,726 | -2.74% |
| 2025-09-16 | 7.20 | 7.35 | 7.16 | 7.29 | 7.29 | qfq | 23,559,596 | 171,371,753 | 0.83% |
| 2025-09-15 | 7.20 | 7.26 | 7.12 | 7.23 | 7.23 | qfq | 22,545,929 | 162,148,672 | -0.55% |
| 2025-09-12 | 7.35 | 7.54 | 7.21 | 7.27 | 7.27 | qfq | 32,818,668 | 240,166,436 | -1.62% |
| 2025-09-11 | 7.50 | 7.50 | 7.17 | 7.39 | 7.39 | qfq | 38,876,405 | 284,824,946 | -1.86% |
| 2025-09-10 | 7.21 | 7.56 | 7.20 | 7.53 | 7.53 | qfq | 54,679,939 | 406,219,721 | 2.03% |
| 2025-09-09 | 7.33 | 7.60 | 7.12 | 7.38 | 7.38 | qfq | 60,289,671 | 446,566,885 | 2.64% |
| 2025-09-08 | 7.23 | 7.38 | 7.14 | 7.19 | 7.19 | qfq | 46,988,096 | 340,169,996 | -1.51% |
| 2025-09-05 | 7.49 | 7.53 | 7.10 | 7.30 | 7.30 | qfq | 76,797,313 | 561,425,669 | 1.67% |
| 2025-09-04 | 6.90 | 7.18 | 6.85 | 7.18 | 7.18 | qfq | 33,128,885 | 234,201,784 | 9.95% |
| 2025-09-03 | 6.83 | 6.87 | 6.50 | 6.53 | 6.53 | qfq | 14,867,132 | 99,510,690 | -4.81% |
| 2025-09-02 | 6.94 | 6.94 | 6.80 | 6.86 | 6.86 | qfq | 14,540,700 | 99,875,713 | -0.87% |
| 2025-09-01 | 6.72 | 6.98 | 6.67 | 6.92 | 6.92 | qfq | 22,228,798 | 153,172,323 | 2.98% |
| 2025-08-29 | 6.88 | 6.94 | 6.71 | 6.72 | 6.72 | qfq | 18,251,200 | 123,990,226 | -2.04% |
| 2025-08-28 | 6.90 | 7.06 | 6.68 | 6.86 | 6.86 | qfq | 19,780,263 | 136,198,574 | -0.87% |
| 2025-08-27 | 7.16 | 7.18 | 6.92 | 6.92 | 6.92 | qfq | 23,055,300 | 162,587,055 | -3.76% |
| 2025-08-26 | 7.16 | 7.20 | 7.09 | 7.19 | 7.19 | qfq | 18,547,911 | 132,575,191 | -0.28% |
| 2025-08-25 | 7.15 | 7.25 | 7.02 | 7.21 | 7.21 | qfq | 31,473,628 | 224,625,117 | 1.69% |
| 2025-08-22 | 6.98 | 7.33 | 6.97 | 7.09 | 7.09 | qfq | 27,141,400 | 193,054,480 | 0.85% |
| 2025-08-21 | 7.06 | 7.06 | 6.94 | 7.03 | 7.03 | qfq | 22,535,329 | 157,579,411 | -0.42% |
| 2025-08-20 | 6.98 | 7.06 | 6.92 | 7.06 | 7.06 | qfq | 21,923,100 | 153,644,396 | 1.15% |
| 2025-08-19 | 6.98 | 7.11 | 6.91 | 6.98 | 6.98 | qfq | 24,109,870 | 168,878,468 | 0.58% |
| 2025-08-18 | 6.87 | 7.03 | 6.87 | 6.94 | 6.94 | qfq | 24,150,300 | 167,934,364 | 0.87% |
| 2025-08-15 | 6.89 | 6.94 | 6.75 | 6.88 | 6.88 | qfq | 27,565,095 | 189,294,200 | -0.86% |
| 2025-08-14 | 7.04 | 7.30 | 6.88 | 6.94 | 6.94 | qfq | 47,747,330 | 334,966,188 | -4.54% |
| 2025-08-13 | 7.60 | 7.85 | 7.25 | 7.27 | 7.27 | qfq | 74,355,111 | 562,819,049 | 1.82% |
| 2025-08-12 | 6.98 | 7.19 | 6.92 | 7.14 | 7.14 | qfq | 39,698,158 | 280,348,028 | 3.33% |
| 2025-08-11 | 7.00 | 7.06 | 6.87 | 6.91 | 6.91 | qfq | 33,498,335 | 232,852,823 | -1.71% |
| 2025-08-08 | 6.66 | 7.14 | 6.64 | 7.03 | 7.03 | qfq | 36,903,083 | 254,089,182 | 5.71% |
| 2025-08-07 | 6.66 | 6.74 | 6.63 | 6.65 | 6.65 | qfq | 9,642,632 | 64,521,841 | -0.45% |
| 2025-08-06 | 6.72 | 6.74 | 6.64 | 6.68 | 6.68 | qfq | 6,968,400 | 46,565,026 | -0.60% |
| 2025-08-05 | 6.64 | 6.75 | 6.61 | 6.72 | 6.72 | qfq | 10,624,900 | 71,156,610 | 1.20% |
| 2025-08-04 | 6.61 | 6.64 | 6.51 | 6.64 | 6.64 | qfq | 9,292,400 | 61,228,134 | 0.30% |
| 2025-08-01 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | qfq | 6,467,000 | 42,760,378 | -0.15% |
| 2025-07-31 | 6.70 | 6.71 | 6.58 | 6.63 | 6.63 | qfq | 9,486,900 | 62,886,721 | -1.49% |
| 2025-07-30 | 6.68 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 9,758,810 | 65,194,871 | 1.05% |
| 2025-07-29 | 6.69 | 6.74 | 6.59 | 6.66 | 6.66 | qfq | 8,756,610 | 58,180,631 | -0.15% |
| 2025-07-28 | 6.69 | 6.71 | 6.62 | 6.67 | 6.67 | qfq | 7,777,707 | 51,802,770 | -0.30% |
| 2025-07-25 | 6.78 | 6.80 | 6.67 | 6.69 | 6.69 | qfq | 9,633,040 | 64,629,243 | -1.76% |
| 2025-07-24 | 6.66 | 6.86 | 6.66 | 6.81 | 6.81 | qfq | 13,092,100 | 88,842,670 | 2.25% |
| 2025-07-23 | 6.70 | 6.80 | 6.64 | 6.66 | 6.66 | qfq | 12,344,841 | 83,022,201 | -0.60% |
| 2025-07-22 | 6.69 | 6.71 | 6.57 | 6.70 | 6.70 | qfq | 10,595,034 | 70,387,691 | 0.60% |
| 2025-07-21 | 6.59 | 6.70 | 6.57 | 6.66 | 6.66 | qfq | 10,413,506 | 69,274,928 | 1.68% |
| 2025-07-18 | 6.66 | 6.66 | 6.51 | 6.55 | 6.55 | qfq | 8,707,640 | 57,033,211 | -1.06% |
| 2025-07-17 | 6.58 | 6.77 | 6.55 | 6.62 | 6.62 | qfq | 13,581,368 | 90,214,020 | 0.91% |
| 2025-07-16 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | qfq | 7,917,200 | 51,911,044 | 0.61% |
| 2025-07-15 | 6.66 | 6.66 | 6.43 | 6.52 | 6.52 | qfq | 10,710,099 | 69,877,925 | -1.51% |
| 2025-07-14 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | qfq | 13,226,907 | 87,890,512 | 0.00% |
| 2025-07-11 | 6.58 | 6.66 | 6.48 | 6.62 | 6.62 | qfq | 13,283,600 | 87,369,084 | 0.61% |
| 2025-07-10 | 6.55 | 6.62 | 6.48 | 6.58 | 6.58 | qfq | 11,734,401 | 77,090,431 | 0.92% |
| 2025-07-09 | 6.50 | 6.53 | 6.46 | 6.52 | 6.52 | qfq | 6,877,600 | 44,667,982 | 0.46% |
| 2025-07-08 | 6.44 | 6.49 | 6.39 | 6.49 | 6.49 | qfq | 6,901,449 | 44,601,674 | 1.09% |
| 2025-07-07 | 6.37 | 6.44 | 6.33 | 6.42 | 6.42 | qfq | 6,745,800 | 43,181,803 | 1.26% |
| 2025-07-04 | 6.43 | 6.43 | 6.33 | 6.34 | 6.34 | qfq | 6,824,100 | 43,467,729 | -0.94% |
| 2025-07-03 | 6.37 | 6.47 | 6.35 | 6.40 | 6.40 | qfq | 6,038,200 | 38,696,563 | 0.47% |
| 2025-07-02 | 6.37 | 6.43 | 6.34 | 6.37 | 6.37 | qfq | 7,523,700 | 48,023,363 | 0.00% |
| 2025-07-01 | 6.37 | 6.41 | 6.32 | 6.37 | 6.37 | qfq | 6,848,000 | 43,610,817 | -0.16% |
| 2025-06-30 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | qfq | 6,932,900 | 44,260,572 | 0.00% |
| 2025-06-27 | 6.35 | 6.40 | 6.30 | 6.38 | 6.38 | qfq | 9,433,180 | 60,094,527 | 0.31% |
| 2025-06-26 | 6.38 | 6.40 | 6.24 | 6.36 | 6.36 | qfq | 9,736,900 | 61,686,550 | 0.16% |
| 2025-06-25 | 6.25 | 6.39 | 6.20 | 6.35 | 6.35 | qfq | 14,449,235 | 91,008,091 | 2.75% |
| 2025-06-24 | 6.09 | 6.20 | 6.09 | 6.18 | 6.18 | qfq | 6,311,500 | 38,930,857 | 1.48% |
| 2025-06-23 | 5.96 | 6.09 | 5.91 | 6.09 | 6.09 | qfq | 6,533,400 | 39,492,835 | 1.16% |
| 2025-06-20 | 5.99 | 6.05 | 5.94 | 6.02 | 6.02 | qfq | 6,044,800 | 36,356,662 | 0.50% |
| 2025-06-19 | 6.15 | 6.20 | 5.97 | 5.99 | 5.99 | qfq | 8,166,400 | 49,480,820 | -3.07% |
| 2025-06-18 | 6.20 | 6.24 | 6.11 | 6.18 | 6.18 | qfq | 6,195,800 | 38,194,361 | -0.64% |
| 2025-06-17 | 6.30 | 6.32 | 6.20 | 6.22 | 6.22 | qfq | 6,596,700 | 41,243,753 | -0.48% |
| 2025-06-16 | 6.13 | 6.28 | 6.02 | 6.25 | 6.25 | qfq | 9,346,972 | 58,179,557 | 1.30% |
| 2025-06-13 | 6.54 | 6.54 | 6.14 | 6.17 | 6.17 | qfq | 19,560,272 | 122,255,781 | -4.93% |
| 2025-06-12 | 6.45 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 11,726,500 | 76,229,455 | -0.76% |
| 2025-06-11 | 6.35 | 6.66 | 6.35 | 6.54 | 6.54 | qfq | 20,444,500 | 133,441,270 | 2.99% |
| 2025-06-10 | 6.42 | 6.44 | 6.23 | 6.35 | 6.35 | qfq | 10,562,300 | 67,094,665 | -1.24% |
| 2025-06-09 | 6.39 | 6.43 | 6.33 | 6.43 | 6.43 | qfq | 8,394,300 | 53,693,026 | 1.10% |
| 2025-06-06 | 6.47 | 6.49 | 6.31 | 6.36 | 6.36 | qfq | 10,037,000 | 63,945,935 | -1.24% |
| 2025-06-05 | 6.56 | 6.69 | 6.41 | 6.44 | 6.44 | qfq | 15,399,141 | 100,168,677 | -1.53% |
| 2025-06-04 | 6.40 | 6.55 | 6.35 | 6.54 | 6.54 | qfq | 13,988,046 | 90,531,466 | 2.51% |
| 2025-06-03 | 6.31 | 6.42 | 6.24 | 6.38 | 6.38 | qfq | 7,962,484 | 50,727,740 | 0.79% |
| 2025-05-30 | 6.41 | 6.47 | 6.30 | 6.33 | 6.33 | qfq | 9,893,638 | 62,873,271 | -1.71% |
| 2025-05-29 | 6.35 | 6.45 | 6.22 | 6.44 | 6.44 | qfq | 15,013,283 | 95,908,638 | 1.42% |
| 2025-05-28 | 6.25 | 6.38 | 6.23 | 6.35 | 6.35 | qfq | 12,309,983 | 77,900,060 | 1.44% |
| 2025-05-27 | 6.23 | 6.28 | 6.17 | 6.26 | 6.26 | qfq | 9,583,000 | 59,793,171 | 0.64% |
| 2025-05-26 | 6.26 | 6.26 | 6.13 | 6.22 | 6.22 | qfq | 8,305,500 | 51,597,464 | 0.32% |
| 2025-05-23 | 6.38 | 6.42 | 6.20 | 6.20 | 6.20 | qfq | 12,845,600 | 80,843,630 | -2.82% |
| 2025-05-22 | 6.63 | 6.71 | 6.37 | 6.38 | 6.38 | qfq | 16,941,900 | 110,425,427 | -4.20% |
| 2025-05-21 | 6.84 | 6.84 | 6.57 | 6.66 | 6.66 | qfq | 19,939,901 | 132,539,822 | -0.45% |
| 2025-05-20 | 6.54 | 6.72 | 6.49 | 6.69 | 6.69 | qfq | 22,792,400 | 150,939,686 | 2.61% |
| 2025-05-19 | 6.38 | 6.53 | 6.36 | 6.52 | 6.52 | qfq | 16,629,773 | 107,551,915 | 2.19% |
| 2025-05-16 | 6.35 | 6.39 | 6.27 | 6.38 | 6.38 | qfq | 11,505,300 | 72,834,535 | 0.16% |
| 2025-05-15 | 6.34 | 6.42 | 6.30 | 6.37 | 6.37 | qfq | 13,871,128 | 88,334,569 | -0.31% |
| 2025-05-14 | 6.27 | 6.40 | 6.24 | 6.39 | 6.39 | qfq | 15,344,100 | 96,845,482 | 1.27% |
| 2025-05-13 | 6.41 | 6.46 | 6.30 | 6.31 | 6.31 | qfq | 14,337,000 | 91,565,332 | -1.10% |
| 2025-05-12 | 6.40 | 6.43 | 6.34 | 6.38 | 6.38 | qfq | 15,336,400 | 97,839,294 | 0.79% |
| 2025-05-09 | 6.59 | 6.61 | 6.33 | 6.33 | 6.33 | qfq | 26,155,856 | 167,818,607 | -5.10% |
| 2025-05-08 | 6.48 | 6.75 | 6.39 | 6.67 | 6.67 | qfq | 34,017,556 | 224,751,626 | 2.46% |
| 2025-05-07 | 6.47 | 6.57 | 6.40 | 6.51 | 6.51 | qfq | 25,587,300 | 165,856,042 | 1.72% |
| 2025-05-06 | 6.33 | 6.41 | 6.24 | 6.40 | 6.40 | qfq | 20,873,915 | 132,612,858 | 1.59% |
| 2025-04-30 | 6.21 | 6.66 | 6.21 | 6.30 | 6.30 | qfq | 23,012,400 | 146,387,128 | 1.29% |
| 2025-04-29 | 6.13 | 6.31 | 6.05 | 6.22 | 6.22 | qfq | 21,451,000 | 131,998,857 | 1.97% |
| 2025-04-28 | 6.40 | 6.41 | 6.08 | 6.10 | 6.10 | qfq | 19,443,600 | 120,548,985 | -3.94% |
| 2025-04-25 | 6.35 | 6.47 | 6.20 | 6.35 | 6.35 | qfq | 21,208,487 | 134,523,882 | -1.70% |
| 2025-04-24 | 6.75 | 6.82 | 6.29 | 6.46 | 6.46 | qfq | 39,727,471 | 259,639,138 | -3.58% |
| 2025-04-23 | 7.15 | 7.15 | 6.68 | 6.70 | 6.70 | qfq | 57,539,046 | 392,852,993 | -8.59% |
| 2025-04-22 | 6.92 | 7.65 | 6.90 | 7.33 | 7.33 | qfq | 74,367,773 | 548,616,274 | 5.47% |
| 2025-04-21 | 6.79 | 7.10 | 6.68 | 6.95 | 6.95 | qfq | 46,342,276 | 322,824,314 | 1.31% |
| 2025-04-18 | 6.76 | 6.92 | 6.53 | 6.86 | 6.86 | qfq | 43,353,760 | 293,156,033 | 1.78% |
| 2025-04-17 | 6.67 | 6.97 | 6.55 | 6.74 | 6.74 | qfq | 41,748,372 | 283,828,102 | 1.20% |
| 2025-04-16 | 6.71 | 6.82 | 6.46 | 6.66 | 6.66 | qfq | 36,981,371 | 245,555,595 | -1.04% |
| 2025-04-15 | 6.88 | 7.04 | 6.69 | 6.73 | 6.73 | qfq | 42,130,414 | 287,276,310 | -4.40% |
| 2025-04-14 | 6.68 | 7.21 | 6.60 | 7.04 | 7.04 | qfq | 60,492,214 | 421,663,411 | 3.83% |
| 2025-04-11 | 6.62 | 7.13 | 6.60 | 6.78 | 6.78 | qfq | 63,781,736 | 433,913,934 | 2.73% |
| 2025-04-10 | 6.30 | 6.89 | 6.21 | 6.60 | 6.60 | qfq | 57,641,104 | 379,133,302 | 4.10% |
| 2025-04-09 | 6.16 | 6.52 | 5.61 | 6.34 | 6.34 | qfq | 50,359,640 | 307,926,928 | 4.11% |
| 2025-04-08 | 5.43 | 6.09 | 5.42 | 6.09 | 6.09 | qfq | 39,031,095 | 231,341,738 | 9.93% |
| 2025-04-07 | 5.90 | 6.05 | 5.54 | 5.54 | 5.54 | qfq | 18,654,600 | 106,426,475 | -10.06% |
| 2025-04-03 | 5.85 | 6.30 | 5.74 | 6.16 | 6.16 | qfq | 25,503,800 | 155,006,136 | 4.23% |
| 2025-04-02 | 5.92 | 5.98 | 5.88 | 5.91 | 5.91 | qfq | 7,908,100 | 46,863,812 | -0.34% |
| 2025-04-01 | 5.99 | 6.04 | 5.91 | 5.93 | 5.93 | qfq | 12,668,500 | 75,514,879 | -1.50% |
| 2025-03-31 | 5.90 | 6.07 | 5.72 | 6.02 | 6.02 | qfq | 19,350,000 | 113,847,331 | 0.84% |
| 2025-03-28 | 6.17 | 6.17 | 5.90 | 5.97 | 5.97 | qfq | 16,180,700 | 97,317,296 | -3.08% |
| 2025-03-27 | 6.21 | 6.31 | 6.15 | 6.16 | 6.16 | qfq | 14,994,900 | 93,443,357 | -0.48% |
| 2025-03-26 | 6.10 | 6.24 | 6.09 | 6.19 | 6.19 | qfq | 10,493,800 | 64,959,202 | 0.98% |
| 2025-03-25 | 6.30 | 6.30 | 6.07 | 6.13 | 6.13 | qfq | 13,678,000 | 83,875,383 | -2.23% |
| 2025-03-24 | 6.50 | 6.56 | 6.15 | 6.27 | 6.27 | qfq | 19,153,000 | 121,067,059 | -3.24% |
| 2025-03-21 | 6.59 | 6.60 | 6.44 | 6.48 | 6.48 | qfq | 15,141,538 | 98,439,676 | -2.11% |
| 2025-03-20 | 6.67 | 6.70 | 6.61 | 6.62 | 6.62 | qfq | 14,214,300 | 94,456,082 | -0.90% |
| 2025-03-19 | 6.81 | 6.81 | 6.64 | 6.68 | 6.68 | qfq | 18,009,700 | 120,532,210 | -1.76% |
| 2025-03-18 | 6.91 | 6.98 | 6.76 | 6.80 | 6.80 | qfq | 22,610,800 | 154,443,992 | -1.59% |
| 2025-03-17 | 7.10 | 7.20 | 6.88 | 6.91 | 6.91 | qfq | 36,205,000 | 253,483,256 | -1.43% |
| 2025-03-14 | 6.75 | 7.04 | 6.71 | 7.01 | 7.01 | qfq | 42,712,725 | 295,933,056 | 5.26% |
| 2025-03-13 | 6.88 | 6.88 | 6.57 | 6.66 | 6.66 | qfq | 21,620,086 | 145,212,014 | -2.77% |
| 2025-03-12 | 6.77 | 6.91 | 6.76 | 6.85 | 6.85 | qfq | 26,112,700 | 178,888,027 | 0.88% |
| 2025-03-11 | 6.62 | 6.83 | 6.61 | 6.79 | 6.79 | qfq | 25,471,883 | 171,584,171 | 0.44% |
| 2025-03-10 | 6.63 | 6.95 | 6.52 | 6.76 | 6.76 | qfq | 29,450,470 | 198,342,798 | 1.65% |
| 2025-03-07 | 6.89 | 6.98 | 6.64 | 6.65 | 6.65 | qfq | 31,679,645 | 215,780,311 | -4.32% |
| 2025-03-06 | 6.87 | 7.03 | 6.71 | 6.95 | 6.95 | qfq | 34,833,830 | 239,829,440 | 0.43% |
| 2025-03-05 | 6.76 | 7.06 | 6.67 | 6.92 | 6.92 | qfq | 29,526,013 | 203,045,812 | 0.58% |
| 2025-03-04 | 7.13 | 7.13 | 6.80 | 6.88 | 6.88 | qfq | 39,295,786 | 273,068,453 | -7.28% |
| 2025-03-03 | 7.10 | 7.77 | 6.67 | 7.42 | 7.42 | qfq | 63,209,176 | 447,440,605 | 2.06% |
| 2025-02-28 | 7.12 | 7.80 | 6.80 | 7.27 | 7.27 | qfq | 83,754,346 | 611,449,802 | 2.11% |
| 2025-02-27 | 6.45 | 7.12 | 6.42 | 7.12 | 7.12 | qfq | 62,016,090 | 421,713,877 | 10.05% |
| 2025-02-26 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | qfq | 18,419,000 | 118,607,295 | 0.31% |
| 2025-02-25 | 6.38 | 6.65 | 6.35 | 6.45 | 6.45 | qfq | 27,707,501 | 180,866,520 | 0.47% |
| 2025-02-24 | 6.42 | 6.51 | 6.40 | 6.42 | 6.42 | qfq | 19,420,928 | 125,075,595 | -1.08% |
| 2025-02-21 | 6.67 | 6.67 | 6.41 | 6.49 | 6.49 | qfq | 24,843,693 | 160,861,886 | -2.11% |
| 2025-02-20 | 6.54 | 6.72 | 6.48 | 6.63 | 6.63 | qfq | 28,930,178 | 191,216,958 | 1.69% |
| 2025-02-19 | 6.47 | 6.55 | 6.41 | 6.52 | 6.52 | qfq | 19,816,010 | 128,632,779 | -0.31% |
| 2025-02-18 | 6.71 | 6.71 | 6.34 | 6.54 | 6.54 | qfq | 28,010,376 | 182,401,975 | -2.97% |
| 2025-02-17 | 6.58 | 6.74 | 6.41 | 6.74 | 6.74 | qfq | 28,566,175 | 188,005,581 | 1.97% |
| 2025-02-14 | 6.90 | 6.92 | 6.56 | 6.61 | 6.61 | qfq | 34,472,927 | 230,242,767 | -4.62% |
| 2025-02-13 | 6.74 | 7.10 | 6.72 | 6.93 | 6.93 | qfq | 49,850,070 | 345,216,257 | 3.13% |
| 2025-02-12 | 6.69 | 6.74 | 6.60 | 6.72 | 6.72 | qfq | 24,419,997 | 162,762,166 | 0.00% |
| 2025-02-11 | 6.98 | 7.05 | 6.70 | 6.72 | 6.72 | qfq | 30,735,200 | 208,467,855 | -2.89% |
| 2025-02-10 | 6.68 | 7.00 | 6.68 | 6.92 | 6.92 | qfq | 46,430,747 | 317,525,949 | 3.75% |
| 2025-02-07 | 6.69 | 6.84 | 6.56 | 6.67 | 6.67 | qfq | 28,819,252 | 193,265,270 | -0.30% |
| 2025-02-06 | 6.59 | 6.72 | 6.50 | 6.69 | 6.69 | qfq | 22,830,824 | 151,358,972 | 1.52% |
| 2025-02-05 | 6.79 | 6.81 | 6.50 | 6.59 | 6.59 | qfq | 26,888,447 | 177,332,850 | -3.65% |
| 2025-01-27 | 7.23 | 7.29 | 6.83 | 6.84 | 6.84 | qfq | 24,171,200 | 170,087,779 | -5.39% |
| 2025-01-24 | 7.31 | 7.52 | 7.11 | 7.23 | 7.23 | qfq | 30,030,148 | 218,558,131 | -1.36% |
| 2025-01-23 | 7.88 | 8.16 | 7.30 | 7.33 | 7.33 | qfq | 46,861,805 | 359,461,198 | -8.83% |
| 2025-01-22 | 8.70 | 8.86 | 8.04 | 8.04 | 8.04 | qfq | 49,872,340 | 412,100,677 | -9.97% |
| 2025-01-21 | 8.80 | 9.29 | 8.73 | 8.93 | 8.93 | qfq | 58,485,541 | 527,772,015 | 1.59% |
| 2025-01-20 | 8.51 | 9.30 | 8.26 | 8.79 | 8.79 | qfq | 56,654,989 | 497,735,938 | 4.02% |
| 2025-01-17 | 8.97 | 9.10 | 8.41 | 8.45 | 8.45 | qfq | 65,107,122 | 566,282,384 | -5.48% |
| 2025-01-16 | 7.96 | 8.94 | 7.96 | 8.94 | 8.94 | qfq | 75,551,682 | 639,737,086 | 9.96% |
| 2025-01-15 | 8.11 | 8.55 | 7.90 | 8.13 | 8.13 | qfq | 51,789,321 | 423,714,033 | -1.57% |
| 2025-01-14 | 7.94 | 8.41 | 7.86 | 8.26 | 8.26 | qfq | 52,680,548 | 428,674,766 | 4.03% |
| 2025-01-13 | 7.70 | 8.22 | 7.46 | 7.94 | 7.94 | qfq | 41,729,856 | 330,513,373 | 3.12% |
| 2025-01-10 | 8.19 | 8.48 | 7.70 | 7.70 | 7.70 | qfq | 46,953,071 | 377,113,041 | -10.05% |
| 2025-01-09 | 7.90 | 8.98 | 7.40 | 8.56 | 8.56 | qfq | 66,046,249 | 543,242,936 | 4.90% |
| 2025-01-08 | 7.66 | 8.43 | 7.65 | 8.16 | 8.16 | qfq | 59,952,900 | 484,500,732 | 4.08% |
| 2025-01-07 | 7.29 | 8.80 | 7.29 | 7.84 | 7.84 | qfq | 56,735,069 | 442,867,947 | -3.21% |
| 2025-01-06 | 8.32 | 8.59 | 8.10 | 8.10 | 8.10 | qfq | 31,296,840 | 255,547,916 | -10.00% |
| 2025-01-03 | 10.90 | 10.90 | 9.00 | 9.00 | 9.00 | qfq | 76,075,224 | 721,001,555 | -10.00% |
| 2025-01-02 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | qfq | 36,418,421 | 360,345,740 | 10.01% |
| 2024-12-31 | 8.50 | 9.09 | 8.49 | 9.09 | 9.09 | qfq | 50,406,980 | 451,262,149 | 10.05% |
| 2024-12-30 | 7.33 | 8.26 | 6.91 | 8.26 | 8.26 | qfq | 64,703,670 | 485,467,412 | 9.99% |
| 2024-12-27 | 7.61 | 8.01 | 7.49 | 7.51 | 7.51 | qfq | 48,962,315 | 378,212,727 | -6.01% |
| 2024-12-26 | 7.54 | 8.59 | 7.37 | 7.99 | 7.99 | qfq | 75,473,574 | 585,734,597 | 0.63% |
| 2024-12-25 | 7.07 | 7.94 | 6.78 | 7.94 | 7.94 | qfq | 75,532,066 | 572,607,849 | 9.97% |
| 2024-12-24 | 7.12 | 7.50 | 6.90 | 7.22 | 7.22 | qfq | 38,913,644 | 279,008,422 | -3.48% |
| 2024-12-23 | 7.10 | 7.58 | 6.74 | 7.48 | 7.48 | qfq | 54,376,394 | 389,323,291 | 3.46% |
| 2024-12-20 | 7.60 | 7.78 | 7.20 | 7.23 | 7.23 | qfq | 54,259,193 | 402,174,300 | -9.51% |
| 2024-12-19 | 7.99 | 8.31 | 7.99 | 7.99 | 7.99 | qfq | 63,344,796 | 508,425,485 | -10.02% |
| 2024-12-18 | 8.88 | 9.04 | 8.88 | 8.88 | 8.88 | qfq | 25,273,000 | 224,473,824 | -10.03% |
| 2024-12-17 | 10.81 | 10.81 | 9.20 | 9.87 | 9.87 | qfq | 106,463,134 | 1,117,609,655 | 0.41% |
| 2024-12-16 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | qfq | 3,329,828 | 32,732,209 | 9.96% |
| 2024-12-13 | 8.20 | 8.94 | 8.13 | 8.94 | 8.94 | qfq | 37,356,474 | 327,290,246 | 9.96% |
| 2024-12-12 | 7.74 | 8.13 | 7.54 | 8.13 | 8.13 | qfq | 46,572,708 | 370,972,195 | 10.01% |
| 2024-12-11 | 7.32 | 7.39 | 6.86 | 7.39 | 7.39 | qfq | 20,266,469 | 146,988,635 | 9.97% |
| 2024-12-10 | 6.72 | 6.72 | 6.71 | 6.72 | 6.72 | qfq | 8,685,894 | 58,369,168 | 9.98% |
| 2024-12-09 | 6.16 | 6.23 | 6.04 | 6.11 | 6.11 | qfq | 10,411,600 | 63,758,774 | 0.00% |
| 2024-12-06 | 5.99 | 6.20 | 5.82 | 6.11 | 6.11 | qfq | 17,194,000 | 103,863,232 | 2.17% |
| 2024-12-05 | 5.94 | 6.09 | 5.85 | 5.98 | 5.98 | qfq | 15,634,124 | 92,911,311 | -0.17% |
| 2024-12-04 | 6.01 | 6.29 | 5.93 | 5.99 | 5.99 | qfq | 15,602,464 | 95,716,425 | -0.83% |
| 2024-12-03 | 6.05 | 6.29 | 5.90 | 6.04 | 6.04 | qfq | 11,632,478 | 70,469,559 | 0.83% |
| 2024-12-02 | 5.84 | 5.99 | 5.74 | 5.99 | 5.99 | qfq | 7,337,729 | 43,530,605 | 3.45% |
| 2024-11-29 | 5.64 | 5.83 | 5.64 | 5.79 | 5.79 | qfq | 6,976,415 | 40,231,534 | 2.12% |
| 2024-11-28 | 5.53 | 5.71 | 5.50 | 5.67 | 5.67 | qfq | 6,591,388 | 37,208,954 | 2.72% |
| 2024-11-27 | 5.58 | 5.58 | 5.26 | 5.52 | 5.52 | qfq | 4,603,200 | 24,942,651 | 0.55% |
| 2024-11-26 | 5.48 | 5.60 | 5.45 | 5.49 | 5.49 | qfq | 4,746,400 | 26,238,385 | 0.00% |
| 2024-11-25 | 5.31 | 5.50 | 5.29 | 5.49 | 5.49 | qfq | 4,092,972 | 22,197,467 | 3.39% |
| 2024-11-22 | 5.49 | 5.55 | 5.26 | 5.31 | 5.31 | qfq | 3,613,129 | 19,639,898 | -3.80% |
| 2024-11-21 | 5.48 | 5.54 | 5.40 | 5.52 | 5.52 | qfq | 4,066,182 | 22,276,933 | 1.28% |
| 2024-11-20 | 5.28 | 5.46 | 5.24 | 5.45 | 5.45 | qfq | 5,145,728 | 27,678,518 | 3.42% |
| 2024-11-19 | 5.19 | 5.30 | 5.15 | 5.27 | 5.27 | qfq | 4,723,301 | 24,733,612 | 0.96% |
| 2024-11-18 | 5.35 | 5.41 | 5.15 | 5.22 | 5.22 | qfq | 5,217,200 | 27,429,752 | -2.06% |
| 2024-11-15 | 5.38 | 5.49 | 5.31 | 5.33 | 5.33 | qfq | 4,636,628 | 24,992,049 | -1.48% |
| 2024-11-14 | 5.66 | 5.69 | 5.40 | 5.41 | 5.41 | qfq | 7,906,701 | 43,623,356 | -4.92% |
| 2024-11-13 | 5.82 | 5.88 | 5.59 | 5.69 | 5.69 | qfq | 8,014,710 | 45,652,825 | -2.23% |
| 2024-11-12 | 5.70 | 5.91 | 5.66 | 5.82 | 5.82 | qfq | 11,492,664 | 66,410,431 | 3.01% |
| 2024-11-11 | 5.67 | 5.70 | 5.56 | 5.65 | 5.65 | qfq | 6,950,285 | 38,965,576 | -0.88% |
| 2024-11-08 | 5.92 | 5.93 | 5.65 | 5.70 | 5.70 | qfq | 10,855,694 | 62,135,637 | -3.06% |
| 2024-11-07 | 5.56 | 5.96 | 5.51 | 5.88 | 5.88 | qfq | 13,198,845 | 76,439,764 | 5.95% |
| 2024-11-06 | 5.63 | 5.66 | 5.48 | 5.55 | 5.55 | qfq | 5,655,610 | 31,432,819 | -1.42% |
| 2024-11-05 | 5.57 | 5.70 | 5.48 | 5.63 | 5.63 | qfq | 5,019,440 | 28,256,933 | 1.26% |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.56 | 5.56 | qfq | 4,492,523 | 24,756,595 | 0.36% |
| 2024-11-01 | 5.68 | 5.68 | 5.43 | 5.54 | 5.54 | qfq | 5,915,574 | 32,898,110 | -2.46% |
| 2024-10-31 | 5.71 | 5.86 | 5.60 | 5.68 | 5.68 | qfq | 4,716,800 | 26,703,536 | -1.39% |
| 2024-10-30 | 5.63 | 5.97 | 5.59 | 5.76 | 5.76 | qfq | 6,818,535 | 39,278,816 | 2.31% |
| 2024-10-29 | 5.88 | 5.90 | 5.60 | 5.63 | 5.63 | qfq | 5,269,100 | 30,013,052 | -3.10% |
| 2024-10-28 | 5.59 | 5.85 | 5.54 | 5.81 | 5.81 | qfq | 6,286,637 | 36,213,516 | 5.06% |
| 2024-10-25 | 5.46 | 5.63 | 5.46 | 5.53 | 5.53 | qfq | 3,560,501 | 19,729,888 | 0.91% |
| 2024-10-24 | 5.48 | 5.62 | 5.44 | 5.48 | 5.48 | qfq | 4,027,400 | 22,209,147 | -0.90% |
| 2024-10-23 | 5.72 | 5.79 | 5.50 | 5.53 | 5.53 | qfq | 5,893,701 | 33,064,113 | -1.25% |
| 2024-10-22 | 5.34 | 5.67 | 5.34 | 5.60 | 5.60 | qfq | 6,826,987 | 37,607,797 | 4.09% |
| 2024-10-21 | 5.35 | 5.40 | 5.24 | 5.38 | 5.38 | qfq | 6,936,952 | 36,815,683 | 0.56% |
| 2024-10-18 | 5.26 | 5.40 | 5.23 | 5.35 | 5.35 | qfq | 4,467,031 | 23,743,359 | 1.71% |
| 2024-10-17 | 5.40 | 5.48 | 5.25 | 5.26 | 5.26 | qfq | 4,485,900 | 24,095,463 | -1.50% |
| 2024-10-16 | 5.34 | 5.43 | 5.28 | 5.34 | 5.34 | qfq | 4,323,800 | 23,108,316 | -0.19% |
| 2024-10-15 | 5.42 | 5.57 | 5.34 | 5.35 | 5.35 | qfq | 5,854,829 | 31,961,341 | -1.47% |
| 2024-10-14 | 5.38 | 5.49 | 5.33 | 5.43 | 5.43 | qfq | 5,197,496 | 28,179,551 | 0.56% |
| 2024-10-11 | 5.55 | 5.66 | 5.31 | 5.40 | 5.40 | qfq | 6,381,294 | 35,117,294 | -3.05% |
| 2024-10-10 | 5.72 | 5.86 | 5.50 | 5.57 | 5.57 | qfq | 8,926,179 | 50,754,085 | -1.24% |
| 2024-10-09 | 5.83 | 6.12 | 5.61 | 5.64 | 5.64 | qfq | 13,318,301 | 77,424,490 | -7.24% |
| 2024-10-08 | 6.47 | 6.48 | 5.72 | 6.08 | 6.08 | qfq | 26,188,029 | 160,650,237 | 1.84% |
| 2024-09-30 | 5.48 | 5.97 | 5.26 | 5.97 | 5.97 | qfq | 27,313,166 | 153,530,285 | 9.94% |
| 2024-09-27 | 5.93 | 5.93 | 5.40 | 5.43 | 5.43 | qfq | 23,239,030 | 130,202,050 | 0.56% |
| 2024-09-26 | 5.38 | 5.40 | 4.99 | 5.40 | 5.40 | qfq | 17,778,496 | 93,694,388 | 9.98% |
| 2024-09-25 | 4.47 | 4.91 | 4.43 | 4.91 | 4.91 | qfq | 16,285,169 | 77,279,839 | 10.09% |
| 2024-09-24 | 4.38 | 4.49 | 4.36 | 4.46 | 4.46 | qfq | 6,670,100 | 29,513,834 | 2.76% |
| 2024-09-23 | 4.31 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 3,503,200 | 15,053,135 | -0.46% |
| 2024-09-20 | 4.30 | 4.44 | 4.22 | 4.36 | 4.36 | qfq | 5,220,800 | 22,502,202 | 1.63% |
| 2024-09-19 | 4.20 | 4.33 | 4.18 | 4.29 | 4.29 | qfq | 3,577,500 | 15,311,997 | 1.90% |
| 2024-09-18 | 4.24 | 4.26 | 4.07 | 4.21 | 4.21 | qfq | 3,312,008 | 13,776,063 | -0.94% |
| 2024-09-13 | 4.25 | 4.36 | 4.19 | 4.25 | 4.25 | qfq | 3,252,100 | 13,884,695 | -0.47% |
| 2024-09-12 | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 2,686,734 | 11,427,569 | 0.23% |
| 2024-09-11 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | qfq | 4,261,900 | 18,160,437 | -2.07% |
| 2024-09-10 | 4.44 | 4.48 | 4.30 | 4.35 | 4.35 | qfq | 4,392,000 | 19,135,004 | -2.03% |
| 2024-09-09 | 4.37 | 4.47 | 4.24 | 4.44 | 4.44 | qfq | 4,944,663 | 21,662,836 | 0.91% |
| 2024-09-06 | 4.38 | 4.50 | 4.32 | 4.40 | 4.40 | qfq | 7,386,719 | 32,591,392 | -0.23% |
| 2024-09-05 | 4.50 | 4.60 | 4.30 | 4.41 | 4.41 | qfq | 9,917,200 | 44,108,370 | -5.16% |
| 2024-09-04 | 4.73 | 4.79 | 4.61 | 4.65 | 4.65 | qfq | 9,324,308 | 43,620,396 | -4.12% |
| 2024-09-03 | 4.82 | 4.97 | 4.78 | 4.85 | 4.85 | qfq | 11,639,134 | 56,593,804 | -1.42% |
| 2024-09-02 | 4.77 | 4.99 | 4.66 | 4.92 | 4.92 | qfq | 16,296,600 | 78,172,458 | 1.86% |
| 2024-08-30 | 4.76 | 4.95 | 4.63 | 4.83 | 4.83 | qfq | 15,576,800 | 74,557,542 | 0.21% |
| 2024-08-29 | 5.00 | 5.00 | 4.61 | 4.82 | 4.82 | qfq | 18,322,018 | 88,436,510 | -4.55% |
| 2024-08-28 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | qfq | 10,436,518 | 52,519,383 | 10.02% |
| 2024-08-27 | 4.81 | 4.81 | 4.43 | 4.59 | 4.59 | qfq | 11,911,050 | 54,698,654 | -5.17% |
| 2024-08-26 | 4.72 | 5.09 | 4.62 | 4.84 | 4.84 | qfq | 14,936,750 | 72,658,774 | 2.98% |
| 2024-08-23 | 4.95 | 4.96 | 4.55 | 4.70 | 4.70 | qfq | 14,678,600 | 69,143,828 | -5.62% |
| 2024-08-22 | 4.79 | 4.98 | 4.43 | 4.98 | 4.98 | qfq | 19,599,201 | 92,971,892 | 3.75% |
| 2024-08-21 | 4.80 | 5.16 | 4.71 | 4.80 | 4.80 | qfq | 25,898,379 | 126,615,799 | 1.48% |
| 2024-08-20 | 4.38 | 4.73 | 4.33 | 4.73 | 4.73 | qfq | 12,487,747 | 56,815,234 | 10.00% |
| 2024-08-19 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | qfq | 17,222,644 | 75,556,771 | -10.04% |
| 2024-08-16 | 4.60 | 4.91 | 4.60 | 4.78 | 4.78 | qfq | 28,281,759 | 135,865,522 | 7.17% |
| 2024-08-15 | 4.07 | 4.46 | 3.97 | 4.46 | 4.46 | qfq | 11,997,215 | 51,051,839 | 10.12% |
| 2024-08-14 | 4.10 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 5,699,700 | 23,136,040 | -1.22% |
| 2024-08-13 | 4.03 | 4.10 | 3.96 | 4.10 | 4.10 | qfq | 6,780,000 | 27,402,386 | 1.49% |
| 2024-08-12 | 4.14 | 4.17 | 3.95 | 4.04 | 4.04 | qfq | 9,205,414 | 37,024,697 | -4.27% |
| 2024-08-09 | 4.26 | 4.29 | 4.05 | 4.22 | 4.22 | qfq | 14,019,412 | 58,284,378 | -2.76% |
| 2024-08-08 | 4.13 | 4.50 | 4.08 | 4.34 | 4.34 | qfq | 18,804,995 | 80,900,242 | -0.23% |
| 2024-08-07 | 4.61 | 4.63 | 4.20 | 4.35 | 4.35 | qfq | 24,246,650 | 106,478,244 | -6.65% |
| 2024-08-06 | 4.28 | 4.66 | 4.28 | 4.66 | 4.66 | qfq | 22,441,814 | 102,832,852 | 9.91% |
| 2024-08-05 | 3.85 | 4.24 | 3.83 | 4.24 | 4.24 | qfq | 11,064,788 | 46,054,360 | 10.13% |
| 2024-08-02 | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | qfq | 2,551,420 | 9,811,441 | 0.00% |
| 2024-08-01 | 3.88 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 3,744,686 | 14,428,876 | -1.03% |
| 2024-07-31 | 3.77 | 3.94 | 3.75 | 3.89 | 3.89 | qfq | 4,188,000 | 16,076,743 | 2.91% |
| 2024-07-30 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | qfq | 2,931,600 | 11,063,463 | -0.26% |
| 2024-07-29 | 3.76 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 2,782,556 | 10,483,340 | 1.07% |
| 2024-07-26 | 3.74 | 3.94 | 3.72 | 3.75 | 3.75 | qfq | 3,254,700 | 12,291,936 | -1.83% |
| 2024-07-25 | 3.83 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 3,191,100 | 12,177,894 | 0.00% |
| 2024-07-24 | 3.79 | 3.89 | 3.70 | 3.82 | 3.82 | qfq | 3,091,800 | 11,775,568 | 0.53% |
| 2024-07-23 | 3.95 | 3.95 | 3.75 | 3.80 | 3.80 | qfq | 3,885,400 | 14,955,423 | -2.06% |
| 2024-07-22 | 3.79 | 3.90 | 3.66 | 3.88 | 3.88 | qfq | 3,649,900 | 13,836,820 | 3.74% |
| 2024-07-19 | 3.68 | 3.80 | 3.61 | 3.74 | 3.74 | qfq | 3,930,700 | 14,770,155 | 1.08% |
| 2024-07-18 | 3.61 | 3.75 | 3.50 | 3.70 | 3.70 | qfq | 4,125,800 | 15,016,228 | 1.37% |
| 2024-07-17 | 3.62 | 3.77 | 3.53 | 3.65 | 3.65 | qfq | 4,638,872 | 16,903,109 | 1.39% |
| 2024-07-16 | 3.60 | 3.72 | 3.57 | 3.60 | 3.60 | qfq | 8,141,488 | 29,659,630 | -0.55% |
| 2024-07-15 | 3.74 | 3.76 | 3.54 | 3.62 | 3.62 | qfq | 4,222,265 | 15,468,002 | -3.98% |
| 2024-07-12 | 3.76 | 3.84 | 3.71 | 3.77 | 3.77 | qfq | 2,656,219 | 10,037,173 | 0.27% |
| 2024-07-11 | 3.70 | 3.79 | 3.70 | 3.76 | 3.76 | qfq | 3,071,019 | 11,507,131 | 2.17% |
| 2024-07-10 | 3.86 | 3.87 | 3.67 | 3.68 | 3.68 | qfq | 2,966,944 | 11,068,673 | -1.87% |
| 2024-07-09 | 3.85 | 3.85 | 3.63 | 3.75 | 3.75 | qfq | 3,144,100 | 11,697,373 | 0.81% |
| 2024-07-08 | 3.89 | 3.94 | 3.70 | 3.72 | 3.72 | qfq | 2,806,600 | 10,586,953 | -4.37% |
| 2024-07-05 | 3.93 | 4.01 | 3.80 | 3.89 | 3.89 | qfq | 3,486,000 | 13,640,146 | -1.27% |
| 2024-07-04 | 4.08 | 4.11 | 3.87 | 3.94 | 3.94 | qfq | 4,373,301 | 17,361,546 | -4.83% |
| 2024-07-03 | 4.00 | 4.21 | 3.97 | 4.14 | 4.14 | qfq | 7,087,300 | 29,381,214 | 3.50% |
| 2024-07-02 | 4.10 | 4.11 | 3.97 | 4.00 | 4.00 | qfq | 3,418,540 | 13,731,495 | -1.72% |
| 2024-07-01 | 3.87 | 4.11 | 3.81 | 4.07 | 4.07 | qfq | 3,357,025 | 13,438,519 | 4.63% |
| 2024-06-28 | 3.88 | 3.96 | 3.84 | 3.89 | 3.89 | qfq | 1,818,200 | 7,091,845 | -0.26% |
| 2024-06-27 | 3.95 | 4.01 | 3.86 | 3.90 | 3.90 | qfq | 2,203,400 | 8,641,068 | -2.01% |
| 2024-06-26 | 3.81 | 4.00 | 3.70 | 3.98 | 3.98 | qfq | 3,829,200 | 14,793,994 | 4.74% |
| 2024-06-25 | 3.64 | 3.87 | 3.59 | 3.80 | 3.80 | qfq | 2,835,900 | 10,607,736 | 4.68% |
| 2024-06-24 | 3.80 | 3.82 | 3.58 | 3.63 | 3.63 | qfq | 2,747,100 | 10,024,570 | -4.47% |
| 2024-06-21 | 3.84 | 3.85 | 3.72 | 3.80 | 3.80 | qfq | 1,954,500 | 7,410,349 | 0.26% |
| 2024-06-20 | 3.84 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 2,776,916 | 10,576,925 | -1.56% |
| 2024-06-19 | 3.89 | 3.94 | 3.81 | 3.85 | 3.85 | qfq | 1,939,298 | 7,478,064 | -0.52% |
| 2024-06-18 | 3.84 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 2,002,401 | 7,763,228 | 1.04% |
| 2024-06-17 | 3.92 | 3.96 | 3.80 | 3.83 | 3.83 | qfq | 1,997,500 | 7,701,246 | -2.54% |
| 2024-06-14 | 3.87 | 3.96 | 3.81 | 3.93 | 3.93 | qfq | 2,649,964 | 10,300,401 | 1.03% |
| 2024-06-13 | 4.07 | 4.09 | 3.86 | 3.89 | 3.89 | qfq | 4,203,574 | 16,677,950 | -4.42% |
| 2024-06-12 | 3.84 | 4.10 | 3.84 | 4.07 | 4.07 | qfq | 3,149,000 | 12,552,503 | 5.71% |
| 2024-06-11 | 3.88 | 3.88 | 3.76 | 3.85 | 3.85 | qfq | 3,514,600 | 13,390,681 | -0.52% |
| 2024-06-07 | 3.79 | 3.89 | 3.67 | 3.87 | 3.87 | qfq | 5,279,601 | 20,131,169 | 4.31% |
| 2024-06-06 | 3.68 | 3.91 | 3.65 | 3.71 | 3.71 | qfq | 6,682,464 | 25,070,274 | -3.13% |
| 2024-06-05 | 4.08 | 4.08 | 3.80 | 3.83 | 3.83 | qfq | 7,534,300 | 29,458,151 | -7.04% |
| 2024-06-04 | 4.14 | 4.20 | 4.06 | 4.12 | 4.12 | qfq | 3,783,000 | 15,574,970 | -0.96% |
| 2024-06-03 | 4.28 | 4.43 | 4.11 | 4.16 | 4.16 | qfq | 4,049,596 | 17,184,228 | -3.26% |
| 2024-05-31 | 4.36 | 4.41 | 4.23 | 4.30 | 4.30 | qfq | 2,096,400 | 8,999,724 | -1.38% |
| 2024-05-30 | 4.40 | 4.45 | 4.31 | 4.36 | 4.36 | qfq | 1,728,200 | 7,558,918 | -0.91% |
| 2024-05-29 | 4.33 | 4.43 | 4.21 | 4.40 | 4.40 | qfq | 2,802,634 | 12,262,874 | 1.62% |
| 2024-05-28 | 4.53 | 4.53 | 4.30 | 4.33 | 4.33 | qfq | 2,123,200 | 9,252,272 | -2.91% |
| 2024-05-27 | 4.46 | 4.52 | 4.35 | 4.46 | 4.46 | qfq | 2,528,701 | 11,181,011 | 1.13% |
| 2024-05-24 | 4.45 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 2,329,600 | 10,364,564 | -0.90% |
| 2024-05-23 | 4.57 | 4.58 | 4.40 | 4.45 | 4.45 | qfq | 2,936,900 | 13,089,873 | -3.05% |
| 2024-05-22 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | qfq | 2,563,230 | 11,767,043 | 0.44% |
| 2024-05-21 | 4.62 | 4.62 | 4.50 | 4.57 | 4.57 | qfq | 3,619,300 | 16,539,730 | -1.30% |
| 2024-05-20 | 4.57 | 4.71 | 4.55 | 4.63 | 4.63 | qfq | 4,112,888 | 19,039,932 | 1.31% |
| 2024-05-17 | 4.59 | 4.68 | 4.51 | 4.57 | 4.57 | qfq | 3,065,001 | 13,998,339 | -0.44% |
| 2024-05-16 | 4.45 | 4.61 | 4.45 | 4.59 | 4.59 | qfq | 3,793,993 | 17,248,894 | 2.68% |
| 2024-05-15 | 4.42 | 4.53 | 4.38 | 4.47 | 4.47 | qfq | 2,365,200 | 10,567,239 | 1.13% |
| 2024-05-14 | 4.42 | 4.49 | 4.37 | 4.42 | 4.42 | qfq | 2,734,201 | 12,079,913 | -0.23% |
| 2024-05-13 | 4.50 | 4.53 | 4.35 | 4.43 | 4.43 | qfq | 2,560,900 | 11,374,883 | -1.99% |
| 2024-05-10 | 4.54 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 2,270,855 | 10,291,117 | -0.44% |
| 2024-05-09 | 4.52 | 4.62 | 4.46 | 4.54 | 4.54 | qfq | 3,288,248 | 15,013,473 | 0.22% |
| 2024-05-08 | 4.52 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 3,489,400 | 15,719,557 | 0.22% |
| 2024-05-07 | 4.53 | 4.68 | 4.43 | 4.52 | 4.52 | qfq | 3,976,200 | 17,968,594 | 1.12% |
| 2024-05-06 | 4.27 | 4.58 | 4.23 | 4.47 | 4.47 | qfq | 6,981,301 | 31,094,145 | 5.18% |
| 2024-04-30 | 4.45 | 4.51 | 4.18 | 4.25 | 4.25 | qfq | 4,776,115 | 20,422,536 | -2.75% |
| 2024-04-29 | 4.28 | 4.40 | 4.18 | 4.37 | 4.37 | qfq | 4,241,850 | 18,321,022 | 4.55% |
| 2024-04-26 | 4.13 | 4.21 | 4.05 | 4.18 | 4.18 | qfq | 3,200,084 | 13,281,950 | 1.21% |
| 2024-04-25 | 3.95 | 4.16 | 3.85 | 4.13 | 4.13 | qfq | 3,513,728 | 14,357,828 | 3.25% |
| 2024-04-24 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 3,808,546 | 15,101,132 | 2.83% |
| 2024-04-23 | 3.85 | 3.99 | 3.83 | 3.89 | 3.89 | qfq | 3,934,125 | 15,342,493 | 0.00% |
| 2024-04-22 | 4.08 | 4.10 | 3.81 | 3.89 | 3.89 | qfq | 5,235,700 | 20,503,098 | -2.02% |
| 2024-04-19 | 3.92 | 4.06 | 3.74 | 3.97 | 3.97 | qfq | 4,994,600 | 19,663,555 | 1.53% |
| 2024-04-18 | 3.98 | 4.00 | 3.77 | 3.91 | 3.91 | qfq | 4,896,139 | 19,102,517 | -0.26% |
| 2024-04-17 | 3.74 | 4.09 | 3.74 | 3.92 | 3.92 | qfq | 5,504,165 | 21,736,737 | 3.43% |
| 2024-04-16 | 3.81 | 4.08 | 3.79 | 3.79 | 3.79 | qfq | 7,522,269 | 28,714,200 | -9.98% |
| 2024-04-15 | 4.66 | 4.66 | 4.21 | 4.21 | 4.21 | qfq | 6,018,000 | 25,885,900 | -10.04% |
| 2024-04-12 | 4.61 | 4.85 | 4.61 | 4.68 | 4.68 | qfq | 4,067,950 | 19,191,952 | 1.30% |
| 2024-04-11 | 4.70 | 4.73 | 4.58 | 4.62 | 4.62 | qfq | 2,638,300 | 12,269,328 | -0.65% |
| 2024-04-10 | 4.73 | 4.74 | 4.59 | 4.65 | 4.65 | qfq | 3,353,404 | 15,572,571 | -1.69% |
| 2024-04-09 | 4.61 | 4.76 | 4.56 | 4.73 | 4.73 | qfq | 3,546,700 | 16,573,555 | 2.83% |
| 2024-04-08 | 4.76 | 4.80 | 4.59 | 4.60 | 4.60 | qfq | 4,004,039 | 18,707,783 | -4.37% |
| 2024-04-03 | 4.80 | 4.88 | 4.70 | 4.81 | 4.81 | qfq | 5,366,278 | 25,676,349 | -0.41% |
| 2024-04-02 | 4.70 | 5.06 | 4.65 | 4.83 | 4.83 | qfq | 7,512,866 | 36,489,187 | 2.77% |
| 2024-04-01 | 4.67 | 4.70 | 4.60 | 4.70 | 4.70 | qfq | 2,729,400 | 12,741,800 | 2.40% |
| 2024-03-29 | 4.55 | 4.65 | 4.51 | 4.59 | 4.59 | qfq | 3,486,750 | 15,940,026 | 0.88% |
| 2024-03-28 | 4.46 | 4.58 | 4.39 | 4.55 | 4.55 | qfq | 2,919,100 | 13,175,958 | 2.71% |
| 2024-03-27 | 4.61 | 4.64 | 4.43 | 4.43 | 4.43 | qfq | 2,749,282 | 12,459,715 | -3.28% |
| 2024-03-26 | 4.54 | 4.63 | 4.50 | 4.58 | 4.58 | qfq | 2,999,903 | 13,685,300 | 0.22% |
| 2024-03-25 | 4.69 | 4.78 | 4.57 | 4.57 | 4.57 | qfq | 3,640,247 | 16,898,786 | -2.56% |
| 2024-03-22 | 4.78 | 4.83 | 4.65 | 4.69 | 4.69 | qfq | 3,535,188 | 16,675,061 | -2.29% |
| 2024-03-21 | 4.77 | 4.85 | 4.63 | 4.80 | 4.80 | qfq | 3,817,540 | 18,138,676 | 1.48% |
| 2024-03-20 | 4.62 | 4.74 | 4.54 | 4.73 | 4.73 | qfq | 2,830,800 | 13,258,374 | 2.38% |
| 2024-03-19 | 4.59 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 3,540,300 | 16,399,035 | 0.65% |
| 2024-03-18 | 4.55 | 4.64 | 4.51 | 4.59 | 4.59 | qfq | 3,328,529 | 15,231,927 | 2.00% |
| 2024-03-15 | 4.44 | 4.53 | 4.40 | 4.50 | 4.50 | qfq | 3,705,282 | 16,597,390 | 2.04% |
| 2024-03-14 | 4.45 | 4.48 | 4.33 | 4.41 | 4.41 | qfq | 2,280,800 | 10,070,348 | -0.23% |
| 2024-03-13 | 4.47 | 4.52 | 4.35 | 4.42 | 4.42 | qfq | 3,792,535 | 16,725,310 | -0.45% |
| 2024-03-12 | 4.33 | 4.46 | 4.28 | 4.44 | 4.44 | qfq | 3,450,900 | 15,102,049 | 3.26% |
| 2024-03-11 | 4.33 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 3,211,000 | 13,690,614 | 2.38% |
| 2024-03-08 | 4.36 | 4.36 | 4.14 | 4.20 | 4.20 | qfq | 3,930,900 | 16,566,010 | -3.00% |
| 2024-03-07 | 4.34 | 4.40 | 4.22 | 4.33 | 4.33 | qfq | 6,338,800 | 27,376,062 | 0.70% |
| 2024-03-06 | 4.10 | 4.34 | 4.04 | 4.30 | 4.30 | qfq | 7,785,401 | 32,609,485 | 6.17% |
| 2024-03-05 | 4.16 | 4.29 | 4.02 | 4.05 | 4.05 | qfq | 4,806,924 | 19,630,594 | -3.11% |
| 2024-03-04 | 4.22 | 4.35 | 4.08 | 4.18 | 4.18 | qfq | 3,988,700 | 16,621,168 | -0.95% |
| 2024-03-01 | 4.30 | 4.34 | 4.13 | 4.22 | 4.22 | qfq | 4,672,500 | 19,680,983 | -1.17% |
| 2024-02-29 | 4.08 | 4.27 | 3.81 | 4.27 | 4.27 | qfq | 8,027,000 | 33,277,113 | 4.66% |
| 2024-02-28 | 4.60 | 4.78 | 4.08 | 4.08 | 4.08 | qfq | 9,042,500 | 39,833,184 | -9.93% |
| 2024-02-27 | 4.41 | 4.57 | 4.30 | 4.53 | 4.53 | qfq | 5,624,400 | 25,330,786 | 2.72% |
| 2024-02-26 | 4.23 | 4.53 | 4.22 | 4.41 | 4.41 | qfq | 7,557,700 | 33,073,918 | 4.50% |
| 2024-02-23 | 4.09 | 4.25 | 4.07 | 4.22 | 4.22 | qfq | 7,914,300 | 32,906,382 | 3.94% |
| 2024-02-22 | 3.94 | 4.13 | 3.94 | 4.06 | 4.06 | qfq | 5,316,132 | 21,423,311 | 3.05% |
| 2024-02-21 | 3.75 | 4.08 | 3.70 | 3.94 | 3.94 | qfq | 7,842,798 | 30,952,416 | 5.07% |
| 2024-02-20 | 3.62 | 3.79 | 3.56 | 3.75 | 3.75 | qfq | 8,694,474 | 32,105,774 | 1.08% |
| 2024-02-19 | 3.42 | 3.74 | 3.33 | 3.71 | 3.71 | qfq | 12,803,007 | 45,543,034 | 3.06% |
| 2024-02-08 | 3.34 | 3.66 | 3.11 | 3.60 | 3.60 | qfq | 18,525,164 | 60,004,732 | 4.05% |
| 2024-02-07 | 3.75 | 3.76 | 3.46 | 3.46 | 3.46 | qfq | 15,004,944 | 52,203,945 | -9.90% |
| 2024-02-06 | 3.83 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 15,147,336 | 58,236,719 | -9.65% |
| 2024-02-05 | 4.58 | 4.63 | 4.25 | 4.25 | 4.25 | qfq | 3,506,300 | 15,085,033 | -9.96% |
| 2024-02-02 | 4.88 | 5.07 | 4.64 | 4.72 | 4.72 | qfq | 11,054,500 | 53,367,129 | -3.48% |
| 2024-02-01 | 4.95 | 5.02 | 4.60 | 4.89 | 4.89 | qfq | 11,377,082 | 54,623,629 | -2.20% |
| 2024-01-31 | 5.49 | 5.49 | 5.00 | 5.00 | 5.00 | qfq | 10,381,801 | 53,353,827 | -10.07% |
| 2024-01-30 | 5.61 | 5.74 | 5.48 | 5.56 | 5.56 | qfq | 7,089,700 | 39,585,145 | -2.80% |
| 2024-01-29 | 6.12 | 6.12 | 5.69 | 5.72 | 5.72 | qfq | 7,019,000 | 40,759,675 | -6.69% |
| 2024-01-26 | 5.99 | 6.25 | 5.98 | 6.13 | 6.13 | qfq | 9,504,600 | 58,280,654 | 2.68% |
| 2024-01-25 | 5.67 | 6.15 | 5.67 | 5.97 | 5.97 | qfq | 13,406,764 | 78,895,177 | 5.48% |
| 2024-01-24 | 5.41 | 5.86 | 5.38 | 5.66 | 5.66 | qfq | 14,270,500 | 80,492,246 | 6.19% |
| 2024-01-23 | 5.69 | 5.69 | 5.28 | 5.33 | 5.33 | qfq | 9,689,600 | 52,065,589 | -5.33% |
| 2024-01-22 | 6.16 | 6.19 | 5.61 | 5.63 | 5.63 | qfq | 6,875,202 | 40,543,445 | -8.60% |
| 2024-01-19 | 6.32 | 6.38 | 6.16 | 6.16 | 6.16 | qfq | 6,441,002 | 40,054,087 | -1.44% |
| 2024-01-18 | 6.42 | 6.51 | 6.05 | 6.25 | 6.25 | qfq | 9,862,900 | 61,382,988 | -2.80% |
| 2024-01-17 | 6.56 | 6.66 | 6.39 | 6.43 | 6.43 | qfq | 11,808,900 | 77,307,885 | -2.58% |
| 2024-01-16 | 6.62 | 7.06 | 6.50 | 6.60 | 6.60 | qfq | 19,488,930 | 130,533,969 | -0.90% |
| 2024-01-15 | 6.40 | 6.87 | 6.33 | 6.66 | 6.66 | qfq | 15,460,700 | 103,194,112 | 3.74% |
| 2024-01-12 | 6.47 | 6.65 | 6.38 | 6.42 | 6.42 | qfq | 5,782,000 | 37,536,233 | -1.38% |
| 2024-01-11 | 6.47 | 6.54 | 6.41 | 6.51 | 6.51 | qfq | 6,292,200 | 40,651,110 | 0.46% |
| 2024-01-10 | 6.46 | 6.59 | 6.32 | 6.48 | 6.48 | qfq | 6,953,300 | 44,992,580 | 0.93% |
| 2024-01-09 | 6.31 | 6.46 | 6.26 | 6.42 | 6.42 | qfq | 5,461,100 | 34,948,694 | 2.72% |
| 2024-01-08 | 6.38 | 6.45 | 6.25 | 6.25 | 6.25 | qfq | 3,458,500 | 21,859,003 | -0.95% |
| 2024-01-05 | 6.48 | 6.51 | 6.26 | 6.31 | 6.31 | qfq | 4,082,800 | 25,964,259 | -2.32% |
| 2024-01-04 | 6.44 | 6.48 | 6.31 | 6.46 | 6.46 | qfq | 4,149,700 | 26,654,423 | 1.25% |
| 2024-01-03 | 6.39 | 6.48 | 6.30 | 6.38 | 6.38 | qfq | 3,724,884 | 23,744,672 | -0.16% |
| 2024-01-02 | 6.29 | 6.46 | 6.27 | 6.39 | 6.39 | qfq | 4,945,900 | 31,516,747 | 2.24% |
| 2023-12-29 | 6.18 | 6.30 | 6.09 | 6.25 | 6.25 | qfq | 4,830,700 | 29,882,092 | 1.63% |
| 2023-12-28 | 6.01 | 6.19 | 5.80 | 6.15 | 6.15 | qfq | 5,077,100 | 30,744,053 | 3.02% |
| 2023-12-27 | 5.90 | 6.04 | 5.81 | 5.97 | 5.97 | qfq | 3,247,201 | 19,168,567 | 1.53% |
| 2023-12-26 | 5.96 | 6.03 | 5.86 | 5.88 | 5.88 | qfq | 3,127,300 | 18,483,570 | -1.18% |
| 2023-12-25 | 6.17 | 6.23 | 5.90 | 5.95 | 5.95 | qfq | 4,417,800 | 26,418,930 | -1.98% |
| 2023-12-22 | 6.32 | 6.32 | 6.05 | 6.07 | 6.07 | qfq | 3,565,800 | 21,825,394 | -3.04% |
| 2023-12-21 | 6.11 | 6.29 | 6.07 | 6.26 | 6.26 | qfq | 3,553,927 | 21,979,596 | 1.62% |
| 2023-12-20 | 6.21 | 6.24 | 6.13 | 6.16 | 6.16 | qfq | 5,445,327 | 33,704,573 | -0.16% |
| 2023-12-19 | 6.26 | 6.34 | 6.10 | 6.17 | 6.17 | qfq | 2,895,226 | 17,858,257 | -1.12% |
| 2023-12-18 | 6.41 | 6.46 | 6.20 | 6.24 | 6.24 | qfq | 4,447,200 | 28,083,954 | -3.11% |
| 2023-12-15 | 6.33 | 6.49 | 6.28 | 6.44 | 6.44 | qfq | 4,562,800 | 29,215,217 | 1.74% |
| 2023-12-14 | 6.31 | 6.46 | 6.30 | 6.33 | 6.33 | qfq | 3,550,500 | 22,565,076 | 0.32% |
| 2023-12-13 | 6.31 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 5,384,600 | 34,248,584 | 0.32% |
| 2023-12-12 | 6.08 | 6.53 | 6.08 | 6.29 | 6.29 | qfq | 7,843,800 | 49,349,494 | 3.80% |
| 2023-12-11 | 6.01 | 6.11 | 5.96 | 6.06 | 6.06 | qfq | 5,799,800 | 35,027,221 | 1.51% |
| 2023-12-08 | 6.28 | 6.33 | 5.97 | 5.97 | 5.97 | qfq | 7,341,200 | 44,722,099 | -4.94% |
| 2023-12-07 | 6.37 | 6.43 | 6.22 | 6.28 | 6.28 | qfq | 4,320,700 | 27,114,136 | -2.03% |
| 2023-12-06 | 6.26 | 6.48 | 6.26 | 6.41 | 6.41 | qfq | 6,240,740 | 39,904,562 | 0.63% |
| 2023-12-05 | 6.40 | 6.60 | 6.32 | 6.37 | 6.37 | qfq | 9,587,440 | 61,623,727 | 0.16% |
| 2023-12-04 | 6.59 | 6.59 | 6.24 | 6.36 | 6.36 | qfq | 5,936,176 | 37,690,482 | -0.78% |
| 2023-12-01 | 6.41 | 6.56 | 6.30 | 6.41 | 6.41 | qfq | 5,511,500 | 35,638,742 | -0.77% |
| 2023-11-30 | 6.46 | 6.52 | 6.37 | 6.46 | 6.46 | qfq | 4,598,240 | 29,611,686 | 0.47% |
| 2023-11-29 | 6.51 | 6.52 | 6.40 | 6.43 | 6.43 | qfq | 4,725,080 | 30,460,538 | -0.16% |
| 2023-11-28 | 6.44 | 6.52 | 6.38 | 6.44 | 6.44 | qfq | 5,909,493 | 38,112,238 | 0.47% |
| 2023-11-27 | 6.53 | 6.61 | 6.38 | 6.41 | 6.41 | qfq | 4,228,601 | 27,312,394 | -1.69% |
| 2023-11-24 | 6.57 | 6.62 | 6.48 | 6.52 | 6.52 | qfq | 3,218,400 | 21,041,576 | -0.46% |
| 2023-11-23 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 3,059,700 | 20,039,570 | -0.15% |
| 2023-11-22 | 6.53 | 6.62 | 6.46 | 6.56 | 6.56 | qfq | 3,962,100 | 25,944,409 | 0.92% |
| 2023-11-21 | 6.48 | 6.55 | 6.37 | 6.50 | 6.50 | qfq | 3,252,700 | 21,140,463 | 1.09% |
| 2023-11-20 | 6.43 | 6.45 | 6.32 | 6.43 | 6.43 | qfq | 2,506,096 | 15,987,347 | 0.78% |
| 2023-11-17 | 6.31 | 6.42 | 6.27 | 6.38 | 6.38 | qfq | 2,616,200 | 16,620,164 | 1.59% |
| 2023-11-16 | 6.30 | 6.31 | 6.21 | 6.28 | 6.28 | qfq | 2,447,596 | 15,366,816 | 0.00% |
| 2023-11-15 | 6.34 | 6.40 | 6.22 | 6.28 | 6.28 | qfq | 2,921,408 | 18,337,321 | -0.95% |
| 2023-11-14 | 6.41 | 6.41 | 6.29 | 6.34 | 6.34 | qfq | 2,623,200 | 16,601,766 | -0.47% |
| 2023-11-13 | 6.28 | 6.46 | 6.27 | 6.37 | 6.37 | qfq | 4,081,900 | 26,034,509 | 1.76% |
| 2023-11-10 | 6.13 | 6.28 | 6.13 | 6.26 | 6.26 | qfq | 3,208,586 | 19,924,798 | 1.13% |
| 2023-11-09 | 6.24 | 6.30 | 6.17 | 6.19 | 6.19 | qfq | 2,935,820 | 18,224,056 | -0.48% |
| 2023-11-08 | 6.20 | 6.30 | 6.18 | 6.22 | 6.22 | qfq | 3,260,000 | 20,354,070 | 0.32% |
| 2023-11-07 | 6.25 | 6.26 | 6.18 | 6.20 | 6.20 | qfq | 2,824,585 | 17,558,205 | -0.16% |
| 2023-11-06 | 6.19 | 6.28 | 6.18 | 6.21 | 6.21 | qfq | 3,427,700 | 21,332,370 | 1.14% |
| 2023-11-03 | 6.19 | 6.24 | 6.11 | 6.14 | 6.14 | qfq | 4,870,140 | 30,071,458 | -0.81% |
| 2023-11-02 | 6.22 | 6.28 | 6.12 | 6.19 | 6.19 | qfq | 8,575,220 | 53,238,886 | -1.59% |
| 2023-11-01 | 6.56 | 6.56 | 6.04 | 6.29 | 6.29 | qfq | 17,328,077 | 107,556,957 | -4.70% |
| 2023-10-31 | 6.54 | 6.73 | 6.45 | 6.60 | 6.60 | qfq | 6,179,537 | 40,607,188 | 0.30% |
| 2023-10-30 | 6.33 | 6.68 | 6.31 | 6.58 | 6.58 | qfq | 8,227,537 | 54,043,677 | 2.97% |
| 2023-10-27 | 5.99 | 6.43 | 5.99 | 6.39 | 6.39 | qfq | 7,677,288 | 48,353,976 | 6.68% |
| 2023-10-26 | 6.07 | 6.15 | 5.96 | 5.99 | 5.99 | qfq | 4,150,000 | 25,118,309 | -1.48% |
| 2023-10-25 | 5.88 | 6.11 | 5.88 | 6.08 | 6.08 | qfq | 6,126,287 | 37,105,553 | 3.58% |
| 2023-10-24 | 5.56 | 5.87 | 5.56 | 5.87 | 5.87 | qfq | 4,750,002 | 27,557,368 | 4.82% |
| 2023-10-23 | 5.68 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 2,881,600 | 16,194,533 | -2.44% |
| 2023-10-20 | 5.73 | 5.81 | 5.68 | 5.74 | 5.74 | qfq | 2,740,200 | 15,732,273 | -0.17% |
| 2023-10-19 | 5.75 | 5.84 | 5.67 | 5.75 | 5.75 | qfq | 2,816,003 | 16,215,794 | -0.52% |
| 2023-10-18 | 5.86 | 5.88 | 5.75 | 5.78 | 5.78 | qfq | 2,907,332 | 16,850,193 | -1.37% |
| 2023-10-17 | 5.84 | 5.94 | 5.80 | 5.86 | 5.86 | qfq | 2,685,200 | 15,762,371 | 0.17% |
| 2023-10-16 | 5.80 | 5.89 | 5.76 | 5.85 | 5.85 | qfq | 2,940,400 | 17,140,577 | 1.56% |
| 2023-10-13 | 5.75 | 5.79 | 5.70 | 5.76 | 5.76 | qfq | 2,845,300 | 16,342,725 | -0.52% |
| 2023-10-12 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | qfq | 2,183,900 | 12,653,656 | -0.17% |
| 2023-10-11 | 5.89 | 5.96 | 5.79 | 5.80 | 5.80 | qfq | 4,445,400 | 25,920,308 | -2.19% |
| 2023-10-10 | 6.05 | 6.14 | 5.89 | 5.93 | 5.93 | qfq | 5,935,100 | 35,401,108 | -1.98% |
| 2023-10-09 | 6.25 | 6.25 | 6.02 | 6.05 | 6.05 | qfq | 6,807,892 | 41,503,212 | -3.82% |
| 2023-09-28 | 6.16 | 6.36 | 6.15 | 6.29 | 6.29 | qfq | 6,233,092 | 39,074,873 | 2.11% |
| 2023-09-27 | 6.23 | 6.38 | 6.13 | 6.16 | 6.16 | qfq | 5,033,202 | 31,280,409 | -0.32% |
| 2023-09-26 | 6.11 | 6.32 | 6.08 | 6.18 | 6.18 | qfq | 4,235,501 | 26,196,421 | 0.32% |
| 2023-09-25 | 6.20 | 6.28 | 6.11 | 6.16 | 6.16 | qfq | 3,062,061 | 18,926,367 | -0.81% |
| 2023-09-22 | 6.09 | 6.23 | 6.04 | 6.21 | 6.21 | qfq | 3,300,780 | 20,275,094 | 1.64% |
| 2023-09-21 | 6.26 | 6.32 | 6.09 | 6.11 | 6.11 | qfq | 4,021,856 | 24,815,208 | -1.45% |
| 2023-09-20 | 6.34 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 4,718,700 | 29,574,531 | -1.43% |
| 2023-09-19 | 6.37 | 6.40 | 6.25 | 6.29 | 6.29 | qfq | 4,810,980 | 30,357,780 | -1.87% |
| 2023-09-18 | 6.20 | 6.45 | 6.17 | 6.41 | 6.41 | qfq | 8,008,240 | 50,601,984 | 3.05% |
| 2023-09-15 | 6.04 | 6.27 | 6.00 | 6.22 | 6.22 | qfq | 11,452,900 | 70,796,049 | 2.98% |
| 2023-09-14 | 6.33 | 6.33 | 5.99 | 6.04 | 6.04 | qfq | 16,310,390 | 99,125,045 | -4.58% |
| 2023-09-13 | 6.25 | 6.80 | 6.15 | 6.33 | 6.33 | qfq | 24,284,788 | 157,810,414 | 2.43% |
| 2023-09-12 | 6.16 | 6.24 | 6.08 | 6.18 | 6.18 | qfq | 3,203,268 | 19,712,429 | 0.00% |
| 2023-09-11 | 6.15 | 6.21 | 6.04 | 6.18 | 6.18 | qfq | 3,496,300 | 21,472,696 | 1.31% |
| 2023-09-08 | 6.11 | 6.18 | 6.07 | 6.10 | 6.10 | qfq | 3,382,101 | 20,652,605 | -0.81% |
| 2023-09-07 | 6.23 | 6.26 | 6.14 | 6.15 | 6.15 | qfq | 7,256,700 | 44,981,235 | -0.65% |
| 2023-09-06 | 6.19 | 6.29 | 6.13 | 6.19 | 6.19 | qfq | 7,793,960 | 48,251,952 | -0.16% |
| 2023-09-05 | 6.38 | 6.40 | 6.12 | 6.20 | 6.20 | qfq | 9,040,600 | 56,186,016 | -2.97% |
| 2023-09-04 | 6.46 | 6.46 | 6.30 | 6.39 | 6.39 | qfq | 11,369,900 | 72,676,939 | -0.16% |
| 2023-09-01 | 6.50 | 6.76 | 6.34 | 6.40 | 6.40 | qfq | 12,961,700 | 84,095,815 | 1.59% |
| 2023-08-31 | 6.61 | 6.75 | 6.29 | 6.30 | 6.30 | qfq | 13,276,480 | 86,952,565 | -3.96% |
| 2023-08-30 | 6.46 | 6.69 | 6.40 | 6.56 | 6.56 | qfq | 7,292,156 | 48,097,792 | 1.71% |
| 2023-08-29 | 6.14 | 6.47 | 6.14 | 6.45 | 6.45 | qfq | 9,730,906 | 62,023,102 | 4.03% |
| 2023-08-28 | 7.07 | 7.17 | 6.18 | 6.20 | 6.20 | qfq | 14,555,842 | 94,334,638 | -9.09% |
| 2023-08-25 | 7.00 | 7.12 | 6.60 | 6.82 | 6.82 | qfq | 10,197,755 | 70,019,850 | -3.94% |
| 2023-08-24 | 7.08 | 7.47 | 6.95 | 7.10 | 7.10 | qfq | 11,771,301 | 84,316,746 | -0.28% |
| 2023-08-23 | 7.10 | 7.64 | 6.99 | 7.12 | 7.12 | qfq | 12,588,161 | 91,178,074 | -0.56% |
| 2023-08-22 | 6.93 | 7.28 | 6.84 | 7.16 | 7.16 | qfq | 7,519,260 | 53,330,817 | 4.37% |
| 2023-08-21 | 6.84 | 7.05 | 6.76 | 6.86 | 6.86 | qfq | 3,959,201 | 27,459,292 | 0.29% |
| 2023-08-18 | 7.07 | 7.30 | 6.80 | 6.84 | 6.84 | qfq | 5,228,315 | 36,466,855 | -3.53% |
| 2023-08-17 | 6.93 | 7.10 | 6.82 | 7.09 | 7.09 | qfq | 6,352,152 | 44,234,919 | 2.31% |
| 2023-08-16 | 7.32 | 7.33 | 6.90 | 6.93 | 6.93 | qfq | 6,004,082 | 42,337,051 | -5.46% |
| 2023-08-15 | 7.38 | 7.45 | 7.25 | 7.33 | 7.33 | qfq | 4,176,355 | 30,735,427 | -0.81% |
| 2023-08-14 | 7.21 | 7.40 | 7.07 | 7.39 | 7.39 | qfq | 5,181,100 | 37,565,942 | 1.93% |
| 2023-08-11 | 7.44 | 7.45 | 7.21 | 7.25 | 7.25 | qfq | 4,772,928 | 34,872,421 | -2.82% |
| 2023-08-10 | 7.59 | 7.59 | 7.30 | 7.46 | 7.46 | qfq | 4,318,128 | 31,905,232 | -1.19% |
| 2023-08-09 | 7.73 | 7.81 | 7.48 | 7.55 | 7.55 | qfq | 5,588,240 | 42,506,512 | -2.71% |
| 2023-08-08 | 7.55 | 7.86 | 7.55 | 7.76 | 7.76 | qfq | 8,356,259 | 64,518,057 | 3.47% |
| 2023-08-07 | 7.46 | 7.75 | 7.44 | 7.50 | 7.50 | qfq | 5,998,020 | 45,296,082 | 0.54% |
| 2023-08-04 | 7.62 | 7.72 | 7.43 | 7.46 | 7.46 | qfq | 4,135,420 | 31,255,444 | -1.97% |
| 2023-08-03 | 7.69 | 7.74 | 7.52 | 7.61 | 7.61 | qfq | 4,100,700 | 31,161,247 | -1.81% |
| 2023-08-02 | 7.68 | 7.88 | 7.61 | 7.75 | 7.75 | qfq | 4,355,100 | 33,755,667 | 1.31% |
| 2023-08-01 | 7.77 | 7.80 | 7.61 | 7.65 | 7.65 | qfq | 4,815,500 | 37,066,264 | -1.92% |
| 2023-07-31 | 7.51 | 7.83 | 7.41 | 7.80 | 7.80 | qfq | 8,938,359 | 68,324,444 | 4.14% |
| 2023-07-28 | 7.25 | 7.65 | 7.25 | 7.49 | 7.49 | qfq | 8,415,400 | 63,153,326 | 2.32% |
| 2023-07-27 | 7.42 | 7.51 | 7.26 | 7.32 | 7.32 | qfq | 6,705,600 | 49,205,474 | -2.27% |
| 2023-07-26 | 7.44 | 7.56 | 7.33 | 7.49 | 7.49 | qfq | 6,678,980 | 49,612,723 | -0.40% |
| 2023-07-25 | 7.65 | 7.71 | 7.46 | 7.52 | 7.52 | qfq | 8,259,740 | 62,316,892 | -1.31% |
| 2023-07-24 | 7.58 | 7.74 | 7.44 | 7.62 | 7.62 | qfq | 10,224,100 | 77,851,401 | -1.30% |
| 2023-07-21 | 7.99 | 8.03 | 7.65 | 7.72 | 7.72 | qfq | 16,142,900 | 125,972,901 | -1.53% |
| 2023-07-20 | 8.06 | 8.50 | 7.80 | 7.84 | 7.84 | qfq | 26,532,811 | 214,395,254 | -1.26% |
| 2023-07-19 | 7.53 | 8.44 | 7.53 | 7.94 | 7.94 | qfq | 24,858,233 | 199,922,501 | 3.52% |
| 2023-07-18 | 7.32 | 8.03 | 7.22 | 7.67 | 7.67 | qfq | 18,303,770 | 141,643,570 | 5.07% |
| 2023-07-17 | 7.43 | 7.43 | 7.00 | 7.30 | 7.30 | qfq | 6,540,369 | 47,177,257 | -2.01% |