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
莱绅通灵603900.SH
最近收盘价5.462026-07-17
最近交易日2026-07-17
成交量（股）9,768,420
成交额（元）54,554,885
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2025-11-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.69 | 5.83 | 5.40 | 5.46 | 5.46 | qfq | 9,768,420 | 54,554,885 | -4.55% |
| 2026-07-16 | 5.51 | 5.81 | 5.51 | 5.72 | 5.72 | qfq | 11,226,221 | 64,129,093 | 2.14% |
| 2026-07-15 | 5.46 | 5.65 | 5.30 | 5.60 | 5.60 | qfq | 14,300,100 | 78,921,161 | -2.61% |
| 2026-07-14 | 5.54 | 5.75 | 5.46 | 5.75 | 5.75 | qfq | 8,041,680 | 45,210,992 | 3.60% |
| 2026-07-13 | 5.75 | 5.76 | 5.51 | 5.55 | 5.55 | qfq | 7,489,220 | 41,765,703 | -3.14% |
| 2026-07-10 | 5.57 | 5.86 | 5.51 | 5.73 | 5.73 | qfq | 9,263,780 | 53,057,198 | 2.32% |
| 2026-07-09 | 5.67 | 5.74 | 5.51 | 5.60 | 5.60 | qfq | 6,250,900 | 35,016,879 | -1.41% |
| 2026-07-08 | 5.79 | 5.79 | 5.61 | 5.68 | 5.68 | qfq | 5,055,640 | 28,803,912 | -0.53% |
| 2026-07-07 | 5.92 | 5.94 | 5.71 | 5.71 | 5.71 | qfq | 6,510,840 | 37,654,840 | -4.52% |
| 2026-07-06 | 6.05 | 6.13 | 5.96 | 5.98 | 5.98 | qfq | 6,110,100 | 36,848,050 | -1.16% |
| 2026-07-03 | 5.96 | 6.11 | 5.92 | 6.05 | 6.05 | qfq | 8,443,765 | 51,075,270 | 2.72% |
| 2026-07-02 | 5.84 | 6.00 | 5.81 | 5.89 | 5.89 | qfq | 7,936,900 | 46,910,960 | 0.86% |
| 2026-07-01 | 5.64 | 5.92 | 5.62 | 5.84 | 5.84 | qfq | 9,381,740 | 54,385,940 | 3.73% |
| 2026-06-30 | 5.68 | 5.78 | 5.56 | 5.63 | 5.63 | qfq | 6,151,900 | 34,710,657 | -1.75% |
| 2026-06-29 | 5.61 | 5.77 | 5.47 | 5.73 | 5.73 | qfq | 8,655,300 | 48,866,082 | 1.78% |
| 2026-06-26 | 5.76 | 5.79 | 5.54 | 5.63 | 5.63 | qfq | 8,245,538 | 46,765,836 | -2.43% |
| 2026-06-25 | 5.87 | 5.91 | 5.71 | 5.77 | 5.77 | qfq | 6,994,638 | 40,471,121 | -2.53% |
| 2026-06-24 | 6.14 | 6.19 | 5.86 | 5.92 | 5.92 | qfq | 6,897,601 | 41,057,852 | -3.58% |
| 2026-06-23 | 6.10 | 6.24 | 6.06 | 6.14 | 6.14 | qfq | 6,120,436 | 37,754,482 | 0.16% |
| 2026-06-22 | 6.02 | 6.14 | 5.82 | 6.13 | 6.13 | qfq | 7,688,694 | 45,797,034 | 1.66% |
| 2026-06-18 | 6.05 | 6.12 | 5.94 | 6.03 | 6.03 | qfq | 6,564,900 | 39,643,521 | -0.66% |
| 2026-06-17 | 6.26 | 6.27 | 6.04 | 6.07 | 6.07 | qfq | 6,781,000 | 41,403,749 | -3.19% |
| 2026-06-16 | 6.36 | 6.38 | 6.19 | 6.27 | 6.27 | qfq | 6,530,947 | 40,962,698 | -1.88% |
| 2026-06-15 | 6.43 | 6.64 | 6.32 | 6.39 | 6.39 | qfq | 7,871,865 | 50,798,857 | -0.31% |
| 2026-06-12 | 6.28 | 6.53 | 6.23 | 6.41 | 6.41 | qfq | 7,775,700 | 49,674,486 | 2.72% |
| 2026-06-11 | 6.22 | 6.30 | 6.12 | 6.24 | 6.24 | qfq | 5,048,800 | 31,338,797 | -0.95% |
| 2026-06-10 | 6.32 | 6.35 | 6.17 | 6.30 | 6.30 | qfq | 5,454,200 | 34,127,364 | -0.63% |
| 2026-06-09 | 6.36 | 6.43 | 6.22 | 6.34 | 6.34 | qfq | 4,272,800 | 27,079,431 | 0.00% |
| 2026-06-08 | 6.42 | 6.55 | 6.20 | 6.34 | 6.34 | qfq | 6,234,100 | 39,833,974 | -2.91% |
| 2026-06-05 | 6.45 | 6.63 | 6.44 | 6.53 | 6.53 | qfq | 4,510,260 | 29,453,646 | 1.08% |
| 2026-06-04 | 6.53 | 6.64 | 6.41 | 6.46 | 6.46 | qfq | 5,463,380 | 35,361,711 | -1.52% |
| 2026-06-03 | 6.68 | 6.69 | 6.52 | 6.56 | 6.56 | qfq | 5,569,022 | 36,647,470 | -2.09% |
| 2026-06-02 | 6.88 | 6.90 | 6.65 | 6.70 | 6.70 | qfq | 6,317,920 | 42,410,652 | -2.76% |
| 2026-06-01 | 6.64 | 6.93 | 6.62 | 6.89 | 6.89 | qfq | 7,047,052 | 48,162,536 | 2.68% |
| 2026-05-29 | 6.74 | 6.84 | 6.66 | 6.71 | 6.71 | qfq | 5,711,086 | 38,619,076 | -0.45% |
| 2026-05-28 | 6.71 | 6.83 | 6.60 | 6.74 | 6.74 | qfq | 5,490,800 | 36,983,836 | 0.15% |
| 2026-05-27 | 6.98 | 6.98 | 6.64 | 6.73 | 6.73 | qfq | 7,960,600 | 53,712,224 | -3.44% |
| 2026-05-26 | 7.00 | 7.09 | 6.86 | 6.97 | 6.97 | qfq | 6,776,010 | 47,043,202 | -1.27% |
| 2026-05-25 | 7.12 | 7.25 | 7.01 | 7.06 | 7.06 | qfq | 5,447,960 | 38,611,128 | -1.26% |
| 2026-05-22 | 7.05 | 7.20 | 6.95 | 7.15 | 7.15 | qfq | 6,027,100 | 42,693,394 | 2.14% |
| 2026-05-21 | 7.30 | 7.40 | 7.00 | 7.00 | 7.00 | qfq | 7,309,000 | 52,687,733 | -3.98% |
| 2026-05-20 | 7.42 | 7.42 | 7.18 | 7.29 | 7.29 | qfq | 6,913,560 | 50,152,367 | -2.28% |
| 2026-05-19 | 7.42 | 7.58 | 7.37 | 7.46 | 7.46 | qfq | 6,244,040 | 46,528,485 | 0.81% |
| 2026-05-18 | 7.39 | 7.44 | 7.30 | 7.40 | 7.40 | qfq | 8,116,760 | 59,727,948 | 0.00% |
| 2026-05-15 | 7.60 | 7.60 | 7.36 | 7.40 | 7.40 | qfq | 6,128,160 | 45,742,226 | -2.12% |
| 2026-05-14 | 7.70 | 7.72 | 7.47 | 7.56 | 7.56 | qfq | 7,504,903 | 56,976,857 | -1.69% |
| 2026-05-13 | 7.70 | 7.74 | 7.63 | 7.69 | 7.69 | qfq | 6,254,000 | 48,091,540 | 0.26% |
| 2026-05-12 | 7.98 | 8.00 | 7.63 | 7.67 | 7.67 | qfq | 8,937,880 | 69,584,230 | -3.03% |
| 2026-05-11 | 7.97 | 7.98 | 7.85 | 7.91 | 7.91 | qfq | 9,095,200 | 71,976,390 | -0.25% |
| 2026-05-08 | 7.88 | 7.95 | 7.84 | 7.93 | 7.93 | qfq | 8,121,061 | 64,235,015 | 1.02% |
| 2026-05-07 | 8.07 | 8.08 | 7.85 | 7.85 | 7.85 | qfq | 10,614,400 | 84,319,083 | -1.51% |
| 2026-05-06 | 8.14 | 8.16 | 7.89 | 7.97 | 7.97 | qfq | 15,150,629 | 120,882,450 | -0.13% |
| 2026-04-30 | 8.13 | 8.45 | 7.94 | 7.98 | 7.98 | qfq | 22,760,680 | 184,082,421 | 3.23% |
| 2026-04-29 | 7.59 | 7.77 | 7.54 | 7.73 | 7.73 | qfq | 7,770,600 | 59,835,618 | 1.31% |
| 2026-04-28 | 7.64 | 7.94 | 7.52 | 7.63 | 7.63 | qfq | 10,352,500 | 79,695,165 | -0.39% |
| 2026-04-27 | 7.55 | 7.69 | 7.38 | 7.66 | 7.66 | qfq | 6,812,700 | 51,397,390 | 2.41% |
| 2026-04-24 | 7.40 | 7.53 | 7.32 | 7.48 | 7.48 | qfq | 5,437,240 | 40,377,065 | 0.54% |
| 2026-04-23 | 7.56 | 7.59 | 7.40 | 7.44 | 7.44 | qfq | 5,902,600 | 44,042,223 | -1.85% |
| 2026-04-22 | 7.59 | 7.66 | 7.51 | 7.58 | 7.58 | qfq | 5,217,880 | 39,550,557 | -0.52% |
| 2026-04-21 | 7.59 | 7.72 | 7.51 | 7.62 | 7.62 | qfq | 6,880,782 | 52,346,001 | 0.40% |
| 2026-04-20 | 7.42 | 7.62 | 7.30 | 7.59 | 7.59 | qfq | 10,325,780 | 77,401,545 | 2.29% |
| 2026-04-17 | 7.62 | 7.73 | 7.37 | 7.42 | 7.42 | qfq | 10,070,480 | 75,548,697 | -3.13% |
| 2026-04-16 | 7.48 | 7.70 | 7.40 | 7.66 | 7.66 | qfq | 7,244,910 | 54,928,569 | 2.68% |
| 2026-04-15 | 7.58 | 7.60 | 7.46 | 7.46 | 7.46 | qfq | 3,961,200 | 29,737,127 | -0.93% |
| 2026-04-14 | 7.72 | 7.72 | 7.44 | 7.53 | 7.53 | qfq | 6,527,900 | 49,075,163 | -1.05% |
| 2026-04-13 | 7.58 | 7.61 | 7.48 | 7.61 | 7.61 | qfq | 3,739,700 | 28,206,503 | 0.40% |
| 2026-04-10 | 7.55 | 7.66 | 7.52 | 7.58 | 7.58 | qfq | 4,507,800 | 34,277,849 | 0.66% |
| 2026-04-09 | 7.73 | 7.75 | 7.47 | 7.53 | 7.53 | qfq | 6,382,520 | 48,343,658 | -3.09% |
| 2026-04-08 | 7.68 | 7.78 | 7.61 | 7.77 | 7.77 | qfq | 6,326,500 | 48,765,707 | 4.02% |
| 2026-04-07 | 7.25 | 7.49 | 7.10 | 7.47 | 7.47 | qfq | 6,484,000 | 48,027,278 | 2.89% |
| 2026-04-03 | 7.54 | 7.57 | 7.22 | 7.26 | 7.26 | qfq | 5,347,740 | 39,082,846 | -3.46% |
| 2026-04-02 | 7.66 | 7.68 | 7.44 | 7.52 | 7.52 | qfq | 4,975,600 | 37,533,271 | -1.83% |
| 2026-04-01 | 7.65 | 7.74 | 7.54 | 7.66 | 7.66 | qfq | 5,711,360 | 43,550,121 | 1.46% |
| 2026-03-31 | 7.70 | 7.79 | 7.52 | 7.55 | 7.55 | qfq | 4,695,900 | 35,944,842 | -1.44% |
| 2026-03-30 | 7.55 | 7.68 | 7.48 | 7.66 | 7.66 | qfq | 5,308,340 | 40,303,537 | 0.66% |
| 2026-03-27 | 7.35 | 7.62 | 7.32 | 7.61 | 7.61 | qfq | 5,568,500 | 42,041,738 | 2.28% |
| 2026-03-26 | 7.55 | 7.62 | 7.37 | 7.44 | 7.44 | qfq | 4,963,580 | 37,057,663 | -1.46% |
| 2026-03-25 | 7.47 | 7.61 | 7.47 | 7.55 | 7.55 | qfq | 7,041,977 | 53,151,884 | 2.03% |
| 2026-03-24 | 7.22 | 7.41 | 7.09 | 7.40 | 7.40 | qfq | 10,753,191 | 78,222,026 | 5.26% |
| 2026-03-23 | 7.27 | 7.35 | 6.94 | 7.03 | 7.03 | qfq | 11,599,532 | 83,087,116 | -5.76% |
| 2026-03-20 | 7.61 | 7.76 | 7.43 | 7.46 | 7.46 | qfq | 7,707,860 | 58,181,940 | -2.74% |
| 2026-03-19 | 7.86 | 7.91 | 7.65 | 7.67 | 7.67 | qfq | 6,888,460 | 53,384,038 | -3.64% |
| 2026-03-18 | 7.86 | 7.97 | 7.81 | 7.96 | 7.96 | qfq | 4,644,580 | 36,616,517 | 1.14% |
| 2026-03-17 | 8.00 | 8.05 | 7.85 | 7.87 | 7.87 | qfq | 5,603,200 | 44,575,630 | -1.63% |
| 2026-03-16 | 7.93 | 8.06 | 7.92 | 8.00 | 8.00 | qfq | 5,753,500 | 45,889,683 | 0.00% |
| 2026-03-13 | 8.03 | 8.13 | 7.98 | 8.00 | 8.00 | qfq | 6,337,860 | 51,072,959 | -0.74% |
| 2026-03-12 | 8.16 | 8.24 | 8.04 | 8.06 | 8.06 | qfq | 6,346,300 | 51,463,675 | -1.35% |
| 2026-03-11 | 8.30 | 8.32 | 8.12 | 8.17 | 8.17 | qfq | 6,400,100 | 52,539,076 | -1.21% |
| 2026-03-10 | 8.22 | 8.31 | 8.17 | 8.27 | 8.27 | qfq | 6,748,110 | 55,603,062 | 1.35% |
| 2026-03-09 | 8.25 | 8.25 | 8.00 | 8.16 | 8.16 | qfq | 7,726,540 | 62,637,086 | -1.33% |
| 2026-03-06 | 8.05 | 8.27 | 8.02 | 8.27 | 8.27 | qfq | 8,370,339 | 68,476,253 | 2.61% |
| 2026-03-05 | 8.15 | 8.20 | 8.01 | 8.06 | 8.06 | qfq | 9,089,989 | 73,579,656 | 0.75% |
| 2026-03-04 | 8.03 | 8.12 | 7.87 | 8.00 | 8.00 | qfq | 12,359,400 | 98,894,152 | -1.96% |
| 2026-03-03 | 8.53 | 8.69 | 8.11 | 8.16 | 8.16 | qfq | 21,440,544 | 179,411,352 | -5.01% |
| 2026-03-02 | 8.88 | 8.96 | 8.38 | 8.59 | 8.59 | qfq | 20,632,365 | 177,862,400 | -1.04% |
| 2026-02-27 | 8.72 | 8.76 | 8.56 | 8.68 | 8.68 | qfq | 8,160,865 | 70,433,518 | -0.23% |
| 2026-02-26 | 8.88 | 8.89 | 8.63 | 8.70 | 8.70 | qfq | 8,902,700 | 77,769,061 | -1.69% |
| 2026-02-25 | 8.93 | 8.98 | 8.82 | 8.85 | 8.85 | qfq | 11,415,980 | 101,672,102 | -0.78% |
| 2026-02-24 | 8.77 | 9.03 | 8.77 | 8.92 | 8.92 | qfq | 14,879,774 | 132,444,848 | 3.60% |
| 2026-02-13 | 8.67 | 8.74 | 8.59 | 8.61 | 8.61 | qfq | 8,953,300 | 77,569,201 | -0.35% |
| 2026-02-12 | 8.80 | 8.94 | 8.64 | 8.64 | 8.64 | qfq | 9,580,111 | 83,624,959 | -2.92% |
| 2026-02-11 | 9.03 | 9.05 | 8.76 | 8.90 | 8.90 | qfq | 9,321,300 | 82,946,069 | -1.00% |
| 2026-02-10 | 9.14 | 9.21 | 8.98 | 8.99 | 8.99 | qfq | 12,110,160 | 109,967,269 | -1.64% |
| 2026-02-09 | 9.24 | 9.27 | 9.10 | 9.14 | 9.14 | qfq | 15,478,600 | 141,966,757 | 0.77% |
| 2026-02-06 | 8.51 | 9.25 | 8.41 | 9.07 | 9.07 | qfq | 27,559,050 | 247,229,866 | 4.61% |
| 2026-02-05 | 8.45 | 8.88 | 8.45 | 8.67 | 8.67 | qfq | 22,357,040 | 193,995,456 | 1.17% |
| 2026-02-04 | 8.60 | 8.79 | 8.40 | 8.57 | 8.57 | qfq | 23,653,500 | 202,810,714 | 0.23% |
| 2026-02-03 | 8.31 | 8.64 | 8.10 | 8.55 | 8.55 | qfq | 39,710,779 | 331,020,203 | 2.52% |
| 2026-02-02 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | qfq | 8,386,100 | 69,940,074 | -10.03% |
| 2026-01-30 | 9.28 | 9.48 | 9.27 | 9.27 | 9.27 | qfq | 15,846,600 | 147,240,118 | -10.00% |
| 2026-01-29 | 10.93 | 11.39 | 10.00 | 10.30 | 10.30 | qfq | 84,854,645 | 903,980,247 | -2.18% |
| 2026-01-28 | 9.72 | 10.53 | 9.65 | 10.53 | 10.53 | qfq | 41,666,302 | 431,874,175 | 10.03% |
| 2026-01-27 | 9.78 | 10.05 | 9.47 | 9.57 | 9.57 | qfq | 33,564,080 | 326,104,248 | -2.64% |
| 2026-01-26 | 9.70 | 10.19 | 9.64 | 9.83 | 9.83 | qfq | 38,139,400 | 376,532,067 | 3.04% |
| 2026-01-23 | 9.31 | 9.64 | 9.30 | 9.54 | 9.54 | qfq | 18,029,480 | 171,456,429 | 3.02% |
| 2026-01-22 | 9.21 | 9.28 | 9.11 | 9.26 | 9.26 | qfq | 11,583,140 | 106,764,571 | -1.28% |
| 2026-01-21 | 9.22 | 9.40 | 9.13 | 9.38 | 9.38 | qfq | 17,381,560 | 161,622,546 | 2.51% |
| 2026-01-20 | 9.18 | 9.19 | 9.06 | 9.15 | 9.15 | qfq | 8,050,800 | 73,426,394 | 0.22% |
| 2026-01-19 | 8.88 | 9.22 | 8.88 | 9.13 | 9.13 | qfq | 9,934,740 | 90,243,114 | 1.67% |
| 2026-01-16 | 9.12 | 9.15 | 8.85 | 8.98 | 8.98 | qfq | 10,277,980 | 92,120,719 | -2.07% |
| 2026-01-15 | 9.45 | 9.45 | 9.11 | 9.17 | 9.17 | qfq | 15,991,540 | 148,141,906 | -2.03% |
| 2026-01-14 | 9.07 | 9.88 | 8.97 | 9.36 | 9.36 | qfq | 26,230,120 | 244,153,409 | 3.08% |
| 2026-01-13 | 9.02 | 9.25 | 8.90 | 9.08 | 9.08 | qfq | 13,075,520 | 119,146,749 | 1.57% |
| 2026-01-12 | 8.80 | 8.94 | 8.77 | 8.94 | 8.94 | qfq | 8,484,420 | 75,321,961 | 2.41% |
| 2026-01-09 | 8.62 | 8.73 | 8.58 | 8.73 | 8.73 | qfq | 7,575,960 | 65,683,811 | 1.04% |
| 2026-01-08 | 8.50 | 8.65 | 8.50 | 8.64 | 8.64 | qfq | 6,197,880 | 53,273,252 | 1.17% |
| 2026-01-07 | 8.63 | 8.65 | 8.50 | 8.54 | 8.54 | qfq | 7,084,220 | 60,576,309 | -1.50% |
| 2026-01-06 | 8.55 | 8.73 | 8.51 | 8.67 | 8.67 | qfq | 8,438,100 | 72,837,457 | 1.17% |
| 2026-01-05 | 8.50 | 8.60 | 8.49 | 8.57 | 8.57 | qfq | 5,545,800 | 47,410,138 | 1.30% |
| 2025-12-31 | 8.55 | 8.59 | 8.42 | 8.46 | 8.46 | qfq | 5,857,000 | 49,599,045 | -1.05% |
| 2025-12-30 | 8.66 | 8.68 | 8.51 | 8.55 | 8.55 | qfq | 7,936,500 | 68,137,679 | -2.73% |
| 2025-12-29 | 8.96 | 8.97 | 8.77 | 8.79 | 8.79 | qfq | 5,216,900 | 46,002,186 | -1.46% |
| 2025-12-26 | 8.90 | 9.13 | 8.88 | 8.92 | 8.92 | qfq | 6,583,200 | 59,138,024 | 0.34% |
| 2025-12-25 | 8.93 | 8.96 | 8.77 | 8.89 | 8.89 | qfq | 7,174,300 | 63,599,696 | -1.22% |
| 2025-12-24 | 9.15 | 9.15 | 8.98 | 9.00 | 9.00 | qfq | 6,658,200 | 60,111,985 | -0.66% |
| 2025-12-23 | 9.25 | 9.25 | 8.97 | 9.06 | 9.06 | qfq | 7,667,800 | 69,570,246 | -1.09% |
| 2025-12-22 | 9.06 | 9.21 | 9.04 | 9.16 | 9.16 | qfq | 11,005,280 | 100,671,219 | 1.10% |
| 2025-12-19 | 9.26 | 9.26 | 8.81 | 9.06 | 9.06 | qfq | 16,839,840 | 151,917,514 | -0.33% |
| 2025-12-18 | 8.86 | 9.48 | 8.80 | 9.09 | 9.09 | qfq | 22,446,040 | 207,190,081 | 3.30% |
| 2025-12-17 | 8.48 | 8.80 | 8.48 | 8.80 | 8.80 | qfq | 8,334,100 | 72,301,373 | 2.80% |
| 2025-12-16 | 8.71 | 8.84 | 8.55 | 8.56 | 8.56 | qfq | 4,823,400 | 41,743,471 | -2.62% |
| 2025-12-15 | 8.74 | 8.87 | 8.66 | 8.79 | 8.79 | qfq | 5,586,140 | 49,037,658 | 0.11% |
| 2025-12-12 | 8.65 | 8.83 | 8.63 | 8.78 | 8.78 | qfq | 7,115,640 | 62,143,609 | 1.86% |
| 2025-12-11 | 8.98 | 8.98 | 8.58 | 8.62 | 8.62 | qfq | 8,222,300 | 71,336,788 | -3.15% |
| 2025-12-10 | 8.88 | 8.95 | 8.82 | 8.90 | 8.90 | qfq | 4,961,201 | 44,112,411 | 0.68% |
| 2025-12-09 | 8.90 | 8.96 | 8.81 | 8.84 | 8.84 | qfq | 3,689,380 | 32,745,184 | -0.79% |
| 2025-12-08 | 8.82 | 8.95 | 8.79 | 8.91 | 8.91 | qfq | 5,961,740 | 52,957,585 | 0.11% |
| 2025-12-05 | 8.64 | 8.93 | 8.57 | 8.90 | 8.90 | qfq | 7,191,800 | 63,251,797 | 3.01% |
| 2025-12-04 | 8.98 | 8.99 | 8.62 | 8.64 | 8.64 | qfq | 6,411,700 | 55,841,347 | -3.14% |
| 2025-12-03 | 9.05 | 9.11 | 8.87 | 8.92 | 8.92 | qfq | 5,450,500 | 48,864,371 | -1.87% |
| 2025-12-02 | 9.14 | 9.21 | 9.00 | 9.09 | 9.09 | qfq | 5,460,200 | 49,584,319 | -1.30% |
| 2025-12-01 | 9.20 | 9.39 | 9.16 | 9.21 | 9.21 | qfq | 8,210,580 | 76,141,758 | 0.77% |
| 2025-11-28 | 9.03 | 9.14 | 8.93 | 9.14 | 9.14 | qfq | 4,781,400 | 43,282,885 | 1.56% |
| 2025-11-27 | 9.05 | 9.07 | 8.95 | 9.00 | 9.00 | qfq | 4,500,940 | 40,569,874 | -0.11% |
| 2025-11-26 | 9.17 | 9.19 | 8.98 | 9.01 | 9.01 | qfq | 5,474,240 | 49,677,232 | -1.74% |
| 2025-11-25 | 9.02 | 9.22 | 8.91 | 9.17 | 9.17 | qfq | 7,525,140 | 68,706,109 | 1.66% |
| 2025-11-24 | 8.80 | 9.06 | 8.75 | 9.02 | 8.92 | qfq | 9,044,940 | 80,845,121 | 3.44% |
| 2025-11-21 | 9.04 | 9.23 | 8.72 | 8.72 | 8.62 | qfq | 10,050,480 | 89,374,003 | -4.80% |
| 2025-11-20 | 9.35 | 9.44 | 9.06 | 9.16 | 9.06 | qfq | 7,798,061 | 71,777,667 | -2.03% |
| 2025-11-19 | 9.21 | 9.39 | 9.17 | 9.35 | 9.25 | qfq | 7,352,420 | 68,148,603 | 1.08% |
| 2025-11-18 | 9.40 | 9.43 | 9.17 | 9.25 | 9.15 | qfq | 6,519,000 | 60,366,559 | -1.91% |
| 2025-11-17 | 9.50 | 9.50 | 9.34 | 9.43 | 9.33 | qfq | 6,546,081 | 61,470,891 | -0.11% |
| 2025-11-14 | 9.43 | 9.59 | 9.41 | 9.44 | 9.34 | qfq | 7,740,361 | 73,577,135 | -0.74% |
| 2025-11-13 | 9.44 | 9.52 | 9.35 | 9.51 | 9.40 | qfq | 8,698,080 | 82,183,234 | 1.71% |
| 2025-11-12 | 9.42 | 9.55 | 9.31 | 9.35 | 9.25 | qfq | 7,027,280 | 65,962,029 | -0.74% |
| 2025-11-11 | 9.50 | 9.55 | 9.38 | 9.42 | 9.32 | qfq | 8,559,780 | 80,859,723 | -0.32% |
| 2025-11-10 | 9.17 | 9.45 | 9.17 | 9.45 | 9.35 | qfq | 12,709,620 | 119,216,835 | 3.05% |
| 2025-11-07 | 9.14 | 9.24 | 9.13 | 9.17 | 9.07 | qfq | 6,970,960 | 64,013,761 | 0.22% |
| 2025-11-06 | 9.24 | 9.29 | 9.11 | 9.15 | 9.05 | qfq | 5,871,000 | 53,740,082 | -0.87% |
| 2025-11-05 | 9.06 | 9.29 | 9.02 | 9.23 | 9.13 | qfq | 9,266,861 | 85,406,666 | 1.43% |
| 2025-11-04 | 9.15 | 9.20 | 9.07 | 9.10 | 9.00 | qfq | 6,195,180 | 56,490,124 | -0.98% |
| 2025-11-03 | 9.23 | 9.25 | 9.06 | 9.19 | 9.09 | qfq | 9,498,940 | 86,838,587 | -1.18% |
| 2025-10-31 | 9.19 | 9.33 | 9.19 | 9.30 | 9.20 | qfq | 8,903,020 | 82,655,180 | 1.75% |
| 2025-10-30 | 9.17 | 9.24 | 9.10 | 9.14 | 9.04 | qfq | 8,279,700 | 75,969,438 | -0.33% |
| 2025-10-29 | 9.17 | 9.20 | 9.05 | 9.17 | 9.07 | qfq | 8,008,440 | 73,075,215 | -0.33% |
| 2025-10-28 | 9.15 | 9.28 | 9.11 | 9.20 | 9.10 | qfq | 7,577,140 | 69,750,409 | 0.00% |
| 2025-10-27 | 9.19 | 9.23 | 9.10 | 9.20 | 9.10 | qfq | 7,639,871 | 70,140,761 | 0.44% |
| 2025-10-24 | 9.35 | 9.36 | 9.15 | 9.16 | 9.06 | qfq | 12,345,620 | 113,786,275 | -2.66% |
| 2025-10-23 | 9.38 | 9.45 | 9.01 | 9.41 | 9.31 | qfq | 11,059,180 | 102,124,309 | -0.32% |
| 2025-10-22 | 9.30 | 9.46 | 9.30 | 9.44 | 9.34 | qfq | 12,211,880 | 114,506,846 | -4.07% |
| 2025-10-21 | 9.93 | 10.30 | 9.80 | 9.84 | 9.73 | qfq | 11,279,280 | 111,622,440 | 0.10% |
| 2025-10-20 | 9.67 | 10.10 | 9.67 | 9.83 | 9.72 | qfq | 18,642,501 | 184,784,105 | -7.53% |
| 2025-10-17 | 10.68 | 10.92 | 10.52 | 10.63 | 10.51 | qfq | 23,229,400 | 249,147,594 | 2.02% |
| 2025-10-16 | 10.62 | 10.87 | 10.39 | 10.42 | 10.30 | qfq | 15,461,800 | 164,345,145 | -1.14% |
| 2025-10-15 | 10.50 | 10.65 | 10.30 | 10.54 | 10.42 | qfq | 12,580,520 | 131,531,620 | 0.57% |
| 2025-10-14 | 10.63 | 10.98 | 10.37 | 10.48 | 10.36 | qfq | 21,958,700 | 232,715,117 | 1.75% |
| 2025-10-13 | 9.90 | 10.36 | 9.86 | 10.30 | 10.19 | qfq | 10,501,300 | 106,953,898 | 0.88% |
| 2025-10-10 | 10.31 | 10.50 | 10.20 | 10.21 | 10.10 | qfq | 13,643,320 | 140,437,856 | -4.04% |
| 2025-10-09 | 11.31 | 11.31 | 10.55 | 10.64 | 10.52 | qfq | 20,979,240 | 226,544,698 | 3.50% |
| 2025-09-30 | 10.20 | 10.39 | 10.19 | 10.28 | 10.17 | qfq | 9,953,420 | 102,455,388 | 0.98% |
| 2025-09-29 | 10.24 | 10.34 | 9.92 | 10.18 | 10.07 | qfq | 8,925,200 | 90,269,588 | 0.20% |
| 2025-09-26 | 10.23 | 10.32 | 10.11 | 10.16 | 10.05 | qfq | 6,955,420 | 71,137,176 | -0.59% |
| 2025-09-25 | 10.45 | 10.50 | 10.20 | 10.22 | 10.11 | qfq | 13,167,580 | 135,556,059 | -3.58% |
| 2025-09-24 | 10.68 | 10.82 | 10.50 | 10.60 | 10.48 | qfq | 12,873,180 | 136,703,841 | -2.75% |
| 2025-09-23 | 10.83 | 11.15 | 10.73 | 10.90 | 10.78 | qfq | 18,721,680 | 204,614,278 | 0.18% |
| 2025-09-22 | 10.60 | 11.00 | 10.33 | 10.88 | 10.76 | qfq | 17,142,820 | 182,041,789 | 3.72% |
| 2025-09-19 | 10.40 | 10.56 | 10.27 | 10.49 | 10.37 | qfq | 11,131,400 | 116,089,169 | 0.77% |
| 2025-09-18 | 10.51 | 10.70 | 10.27 | 10.41 | 10.29 | qfq | 19,647,160 | 207,089,762 | -4.93% |
| 2025-09-17 | 11.17 | 11.20 | 10.90 | 10.95 | 10.83 | qfq | 15,597,600 | 171,086,766 | -2.75% |
| 2025-09-16 | 11.39 | 11.50 | 11.09 | 11.26 | 11.14 | qfq | 14,352,160 | 160,935,459 | 0.90% |
| 2025-09-15 | 11.33 | 11.35 | 11.01 | 11.16 | 11.04 | qfq | 17,512,000 | 195,048,601 | -2.96% |
| 2025-09-12 | 11.30 | 11.77 | 11.30 | 11.50 | 11.37 | qfq | 21,116,259 | 243,618,807 | 0.44% |
| 2025-09-11 | 11.73 | 11.75 | 11.22 | 11.45 | 11.32 | qfq | 27,644,699 | 313,946,659 | -3.21% |
| 2025-09-10 | 11.76 | 12.14 | 11.76 | 11.83 | 11.70 | qfq | 34,333,640 | 408,761,698 | -4.90% |
| 2025-09-09 | 12.23 | 12.80 | 11.88 | 12.44 | 12.30 | qfq | 53,442,140 | 662,343,575 | 4.27% |
| 2025-09-08 | 12.42 | 13.00 | 11.77 | 11.93 | 11.80 | qfq | 46,431,860 | 573,172,621 | -3.87% |
| 2025-09-05 | 11.76 | 12.60 | 11.21 | 12.41 | 12.27 | qfq | 46,505,440 | 557,122,137 | 1.80% |
| 2025-09-04 | 11.61 | 12.41 | 10.95 | 12.19 | 12.05 | qfq | 43,747,420 | 516,131,464 | 2.96% |
| 2025-09-03 | 12.28 | 12.90 | 11.39 | 11.84 | 11.71 | qfq | 57,882,090 | 712,732,572 | -1.74% |
| 2025-09-02 | 11.64 | 12.60 | 11.21 | 12.05 | 11.92 | qfq | 54,267,550 | 657,702,118 | 5.24% |
| 2025-09-01 | 11.01 | 11.69 | 10.96 | 11.45 | 11.32 | qfq | 38,633,676 | 440,018,632 | 4.85% |
| 2025-08-29 | 10.66 | 11.36 | 10.51 | 10.92 | 10.80 | qfq | 28,638,100 | 311,379,221 | 2.44% |
| 2025-08-28 | 10.35 | 11.15 | 10.35 | 10.66 | 10.54 | qfq | 22,264,600 | 236,696,423 | 3.09% |
| 2025-08-27 | 10.82 | 10.86 | 10.34 | 10.34 | 10.23 | qfq | 17,351,900 | 183,764,974 | -4.44% |
| 2025-08-26 | 10.95 | 10.99 | 10.72 | 10.82 | 10.70 | qfq | 17,690,500 | 192,388,205 | -1.01% |
| 2025-08-25 | 10.80 | 10.95 | 10.62 | 10.93 | 10.81 | qfq | 26,150,200 | 282,841,380 | 2.92% |
| 2025-08-22 | 10.52 | 10.78 | 10.39 | 10.62 | 10.50 | qfq | 19,371,300 | 204,858,625 | 0.66% |
| 2025-08-21 | 10.74 | 10.86 | 10.50 | 10.55 | 10.43 | qfq | 21,880,440 | 233,509,937 | -1.22% |
| 2025-08-20 | 10.30 | 10.74 | 10.22 | 10.68 | 10.56 | qfq | 27,446,195 | 289,272,884 | 2.79% |
| 2025-08-19 | 10.28 | 10.40 | 10.20 | 10.39 | 10.27 | qfq | 13,657,300 | 140,949,772 | 1.07% |
| 2025-08-18 | 10.30 | 10.41 | 10.21 | 10.28 | 10.17 | qfq | 14,335,285 | 147,287,583 | -0.19% |
| 2025-08-15 | 10.12 | 10.36 | 10.08 | 10.30 | 10.19 | qfq | 15,409,920 | 157,573,582 | 0.29% |
| 2025-08-14 | 10.64 | 10.71 | 10.26 | 10.27 | 10.16 | qfq | 21,862,900 | 228,640,246 | -3.48% |
| 2025-08-13 | 10.90 | 10.96 | 10.50 | 10.64 | 10.52 | qfq | 25,362,800 | 269,858,594 | -2.92% |
| 2025-08-12 | 10.81 | 11.18 | 10.75 | 10.96 | 10.84 | qfq | 27,855,000 | 305,544,408 | 0.64% |
| 2025-08-11 | 10.80 | 10.97 | 10.48 | 10.89 | 10.77 | qfq | 29,621,940 | 319,078,682 | -3.11% |
| 2025-08-08 | 11.21 | 11.65 | 10.76 | 11.24 | 11.12 | qfq | 51,811,380 | 574,331,218 | 3.40% |
| 2025-08-07 | 9.81 | 10.87 | 9.77 | 10.87 | 10.75 | qfq | 34,331,640 | 358,998,997 | 10.02% |
| 2025-08-06 | 9.77 | 9.89 | 9.65 | 9.88 | 9.77 | qfq | 11,917,700 | 116,643,412 | 0.82% |
| 2025-08-05 | 9.93 | 10.05 | 9.75 | 9.80 | 9.69 | qfq | 14,326,900 | 140,652,171 | -1.41% |
| 2025-08-04 | 9.76 | 10.05 | 9.60 | 9.94 | 9.83 | qfq | 22,449,020 | 221,168,482 | 3.65% |
| 2025-08-01 | 9.59 | 9.70 | 9.53 | 9.59 | 9.48 | qfq | 6,628,475 | 63,641,406 | -0.10% |
| 2025-07-31 | 9.67 | 9.68 | 9.57 | 9.60 | 9.49 | qfq | 6,631,455 | 63,720,845 | -1.13% |
| 2025-07-30 | 9.64 | 9.79 | 9.62 | 9.71 | 9.60 | qfq | 9,069,800 | 88,084,034 | -0.10% |
| 2025-07-29 | 9.83 | 9.87 | 9.48 | 9.72 | 9.61 | qfq | 15,174,100 | 145,998,673 | -1.32% |
| 2025-07-28 | 9.77 | 9.87 | 9.64 | 9.85 | 9.74 | qfq | 12,892,399 | 125,856,551 | 0.82% |
| 2025-07-25 | 9.83 | 9.89 | 9.74 | 9.77 | 9.66 | qfq | 8,516,580 | 83,461,625 | -0.41% |
| 2025-07-24 | 9.81 | 9.97 | 9.75 | 9.81 | 9.70 | qfq | 12,661,765 | 124,434,027 | -1.21% |
| 2025-07-23 | 9.95 | 10.20 | 9.80 | 9.93 | 9.82 | qfq | 13,795,275 | 137,802,304 | -0.10% |
| 2025-07-22 | 9.92 | 10.13 | 9.89 | 9.94 | 9.83 | qfq | 17,735,100 | 177,170,090 | 0.91% |
| 2025-07-21 | 9.76 | 9.94 | 9.71 | 9.85 | 9.74 | qfq | 12,705,234 | 125,082,446 | 1.03% |
| 2025-07-18 | 9.85 | 9.89 | 9.69 | 9.75 | 9.64 | qfq | 13,242,400 | 129,118,773 | -1.42% |
| 2025-07-17 | 9.88 | 10.15 | 9.85 | 9.89 | 9.78 | qfq | 17,583,985 | 174,553,923 | -0.40% |
| 2025-07-16 | 10.37 | 10.43 | 9.75 | 9.93 | 9.82 | qfq | 33,570,940 | 334,695,552 | -7.20% |
| 2025-07-15 | 10.99 | 11.19 | 10.70 | 10.70 | 10.58 | qfq | 27,945,200 | 300,147,468 | -10.01% |
| 2025-07-14 | 11.42 | 11.93 | 11.31 | 11.89 | 11.76 | qfq | 23,118,500 | 269,805,301 | 5.22% |
| 2025-07-11 | 11.15 | 11.32 | 11.10 | 11.30 | 11.17 | qfq | 8,740,380 | 98,150,127 | 0.62% |
| 2025-07-10 | 11.42 | 11.55 | 11.07 | 11.23 | 11.11 | qfq | 10,643,600 | 119,294,545 | -1.66% |
| 2025-07-09 | 11.30 | 11.57 | 11.23 | 11.42 | 11.29 | qfq | 11,928,520 | 135,881,155 | 0.44% |
| 2025-07-08 | 11.19 | 11.70 | 11.10 | 11.37 | 11.24 | qfq | 17,187,760 | 195,723,936 | 1.61% |
| 2025-07-07 | 10.83 | 11.36 | 10.63 | 11.19 | 11.07 | qfq | 15,540,620 | 173,423,982 | 3.04% |
| 2025-07-04 | 11.19 | 11.26 | 10.70 | 10.86 | 10.74 | qfq | 18,454,110 | 200,513,010 | -3.55% |
| 2025-07-03 | 11.16 | 11.55 | 11.09 | 11.26 | 11.14 | qfq | 16,376,940 | 184,800,725 | -0.35% |
| 2025-07-02 | 11.53 | 12.00 | 11.25 | 11.30 | 11.17 | qfq | 29,079,220 | 336,568,278 | -1.40% |
| 2025-07-01 | 11.47 | 11.80 | 11.15 | 11.46 | 11.33 | qfq | 24,552,500 | 281,309,276 | 0.53% |
| 2025-06-30 | 11.18 | 11.56 | 11.07 | 11.40 | 11.27 | qfq | 20,761,600 | 235,697,622 | 2.24% |
| 2025-06-27 | 11.09 | 11.23 | 10.88 | 11.15 | 11.03 | qfq | 11,665,380 | 129,719,694 | 0.27% |
| 2025-06-26 | 11.23 | 11.29 | 10.83 | 11.12 | 11.00 | qfq | 16,326,051 | 181,333,864 | -1.07% |
| 2025-06-25 | 11.53 | 11.53 | 11.12 | 11.24 | 11.12 | qfq | 17,654,000 | 199,083,908 | -2.52% |
| 2025-06-24 | 11.58 | 12.06 | 11.44 | 11.53 | 11.40 | qfq | 24,376,800 | 284,215,937 | -2.45% |
| 2025-06-23 | 11.52 | 12.09 | 11.38 | 11.82 | 11.69 | qfq | 23,825,452 | 280,686,632 | 2.69% |
| 2025-06-20 | 11.60 | 11.95 | 11.43 | 11.51 | 11.38 | qfq | 18,962,453 | 220,750,154 | -0.95% |
| 2025-06-19 | 12.01 | 12.46 | 11.58 | 11.62 | 11.49 | qfq | 25,982,780 | 311,245,180 | -4.60% |
| 2025-06-18 | 12.25 | 12.54 | 11.90 | 12.18 | 12.04 | qfq | 23,136,160 | 281,766,986 | -1.38% |
| 2025-06-17 | 12.45 | 12.86 | 12.23 | 12.35 | 12.21 | qfq | 33,378,865 | 414,478,726 | -4.04% |
| 2025-06-16 | 12.70 | 13.61 | 12.36 | 12.87 | 12.73 | qfq | 39,445,490 | 517,960,693 | -0.77% |
| 2025-06-13 | 13.36 | 13.88 | 12.80 | 12.97 | 12.83 | qfq | 53,806,995 | 718,624,248 | 0.00% |
| 2025-06-12 | 12.34 | 13.20 | 12.12 | 12.97 | 12.83 | qfq | 53,794,722 | 679,946,623 | 5.96% |
| 2025-06-11 | 11.98 | 12.45 | 11.80 | 12.24 | 12.10 | qfq | 49,011,610 | 594,009,520 | 3.29% |
| 2025-06-10 | 12.00 | 12.18 | 11.45 | 11.85 | 11.72 | qfq | 49,110,045 | 583,218,738 | 1.02% |
| 2025-06-09 | 11.03 | 11.90 | 11.00 | 11.73 | 11.60 | qfq | 43,385,516 | 498,593,941 | 5.68% |
| 2025-06-06 | 11.31 | 11.59 | 11.05 | 11.10 | 10.98 | qfq | 52,021,272 | 584,670,732 | -5.45% |
| 2025-06-05 | 12.97 | 13.37 | 11.74 | 11.74 | 11.61 | qfq | 79,708,868 | 990,913,648 | -9.97% |
| 2025-06-04 | 11.54 | 13.04 | 11.40 | 13.04 | 12.90 | qfq | 76,582,685 | 954,797,067 | 10.04% |
| 2025-06-03 | 11.97 | 12.10 | 11.32 | 11.85 | 11.72 | qfq | 59,781,512 | 704,448,787 | 5.24% |
| 2025-05-30 | 12.00 | 12.56 | 11.25 | 11.26 | 11.14 | qfq | 59,970,450 | 718,052,179 | -7.33% |
| 2025-05-29 | 12.20 | 12.98 | 12.15 | 12.15 | 12.02 | qfq | 71,833,219 | 888,572,239 | -10.00% |
| 2025-05-28 | 13.20 | 14.98 | 12.47 | 13.50 | 13.35 | qfq | 96,004,057 | 1,274,846,740 | -2.60% |
| 2025-05-27 | 12.83 | 13.86 | 12.40 | 13.86 | 13.71 | qfq | 55,084,693 | 726,890,305 | 10.00% |
| 2025-05-26 | 11.53 | 12.60 | 10.95 | 12.60 | 12.46 | qfq | 72,315,924 | 882,678,244 | 10.04% |
| 2025-05-23 | 10.30 | 11.80 | 10.00 | 11.45 | 11.32 | qfq | 82,679,036 | 901,098,564 | 6.41% |
| 2025-05-22 | 10.17 | 10.76 | 10.05 | 10.76 | 10.64 | qfq | 70,173,984 | 738,012,968 | 10.02% |
| 2025-05-21 | 9.59 | 9.78 | 8.48 | 9.78 | 9.67 | qfq | 47,419,059 | 431,827,245 | 10.01% |
| 2025-05-20 | 7.94 | 8.89 | 7.94 | 8.89 | 8.79 | qfq | 20,674,641 | 175,780,772 | 10.02% |
| 2025-05-19 | 7.97 | 8.33 | 7.88 | 8.08 | 7.99 | qfq | 27,262,879 | 220,113,366 | 1.38% |
| 2025-05-16 | 7.64 | 8.15 | 7.61 | 7.97 | 7.88 | qfq | 34,418,299 | 274,058,356 | 4.32% |
| 2025-05-15 | 7.63 | 7.82 | 7.57 | 7.64 | 7.56 | qfq | 20,077,140 | 153,934,278 | -1.42% |
| 2025-05-14 | 7.48 | 8.05 | 7.45 | 7.75 | 7.66 | qfq | 34,330,180 | 264,112,299 | 1.17% |
| 2025-05-13 | 7.36 | 7.96 | 7.24 | 7.66 | 7.58 | qfq | 38,923,840 | 295,811,059 | 4.50% |
| 2025-05-12 | 7.17 | 7.42 | 7.00 | 7.33 | 7.25 | qfq | 27,496,340 | 200,020,821 | -1.87% |
| 2025-05-09 | 7.25 | 7.68 | 7.19 | 7.47 | 7.39 | qfq | 36,791,120 | 273,239,455 | 2.05% |
| 2025-05-08 | 7.30 | 7.54 | 7.25 | 7.32 | 7.24 | qfq | 29,938,449 | 220,466,174 | 0.69% |
| 2025-05-07 | 7.38 | 7.56 | 7.20 | 7.27 | 7.19 | qfq | 46,420,640 | 341,949,837 | -1.49% |
| 2025-05-06 | 6.96 | 7.38 | 6.76 | 7.38 | 7.30 | qfq | 64,892,580 | 461,370,231 | 9.99% |
| 2025-04-30 | 6.40 | 6.71 | 6.40 | 6.71 | 6.64 | qfq | 20,297,510 | 134,967,070 | 10.00% |
| 2025-04-29 | 5.90 | 6.17 | 5.90 | 6.10 | 6.03 | qfq | 19,705,780 | 119,863,026 | 0.16% |
| 2025-04-28 | 5.83 | 6.09 | 5.71 | 6.09 | 6.02 | qfq | 19,379,720 | 113,860,814 | 2.53% |
| 2025-04-25 | 5.98 | 6.06 | 5.93 | 5.94 | 5.87 | qfq | 19,292,540 | 115,327,727 | 0.34% |
| 2025-04-24 | 6.24 | 6.35 | 5.91 | 5.92 | 5.85 | qfq | 29,556,192 | 178,901,098 | -4.21% |
| 2025-04-23 | 6.80 | 6.90 | 6.16 | 6.18 | 6.11 | qfq | 49,283,757 | 316,766,410 | -9.38% |
| 2025-04-22 | 7.12 | 7.58 | 6.79 | 6.82 | 6.74 | qfq | 66,501,335 | 469,208,854 | -2.15% |
| 2025-04-21 | 6.45 | 6.97 | 6.42 | 6.97 | 6.89 | qfq | 37,298,092 | 248,283,499 | 9.94% |
| 2025-04-18 | 6.70 | 6.70 | 6.30 | 6.34 | 6.27 | qfq | 37,258,560 | 238,456,035 | -6.63% |
| 2025-04-17 | 6.20 | 6.79 | 6.20 | 6.79 | 6.71 | qfq | 19,707,740 | 130,016,808 | 10.05% |
| 2025-04-16 | 6.32 | 6.32 | 6.00 | 6.17 | 6.10 | qfq | 13,023,900 | 80,254,777 | -0.96% |
| 2025-04-15 | 6.20 | 6.32 | 6.09 | 6.23 | 6.16 | qfq | 13,199,080 | 81,915,118 | 0.16% |
| 2025-04-14 | 6.07 | 6.29 | 5.96 | 6.22 | 6.15 | qfq | 18,278,040 | 112,983,019 | 2.64% |
| 2025-04-11 | 6.16 | 6.40 | 6.06 | 6.06 | 5.99 | qfq | 23,225,185 | 143,631,039 | 1.51% |
| 2025-04-10 | 5.81 | 6.06 | 5.81 | 5.97 | 5.90 | qfq | 25,721,185 | 152,875,403 | 5.29% |
| 2025-04-09 | 5.30 | 5.80 | 5.00 | 5.67 | 5.61 | qfq | 27,537,240 | 148,084,247 | 1.98% |
| 2025-04-08 | 5.38 | 5.66 | 5.38 | 5.56 | 5.50 | qfq | 33,605,537 | 183,883,781 | -7.02% |
| 2025-04-07 | 5.98 | 6.11 | 5.98 | 5.98 | 5.91 | qfq | 5,000,100 | 29,919,755 | -9.94% |
| 2025-04-03 | 6.50 | 6.82 | 6.46 | 6.64 | 6.57 | qfq | 36,174,030 | 240,406,420 | 0.30% |
| 2025-04-02 | 6.39 | 6.72 | 6.24 | 6.62 | 6.55 | qfq | 37,696,110 | 243,733,294 | 3.44% |
| 2025-04-01 | 6.45 | 6.70 | 6.34 | 6.40 | 6.33 | qfq | 31,008,880 | 201,464,004 | -2.29% |
| 2025-03-31 | 6.25 | 6.85 | 6.25 | 6.55 | 6.48 | qfq | 42,723,885 | 281,931,363 | 1.71% |
| 2025-03-28 | 6.35 | 6.70 | 6.14 | 6.44 | 6.37 | qfq | 39,959,185 | 252,789,026 | 5.40% |
| 2025-03-27 | 6.06 | 6.13 | 5.94 | 6.11 | 6.04 | qfq | 20,508,600 | 124,287,165 | 0.33% |
| 2025-03-26 | 6.04 | 6.25 | 6.00 | 6.09 | 6.02 | qfq | 21,252,640 | 130,105,668 | 1.00% |
| 2025-03-25 | 6.00 | 6.28 | 5.92 | 6.03 | 5.96 | qfq | 31,107,300 | 188,167,479 | -3.05% |
| 2025-03-24 | 6.37 | 6.49 | 6.22 | 6.22 | 6.15 | qfq | 28,030,600 | 175,672,109 | -9.99% |
| 2025-03-21 | 7.46 | 7.48 | 6.91 | 6.91 | 6.83 | qfq | 38,906,455 | 271,919,761 | -10.03% |
| 2025-03-20 | 7.81 | 8.60 | 7.56 | 7.68 | 7.59 | qfq | 78,576,704 | 630,315,292 | -2.78% |
| 2025-03-19 | 7.51 | 7.90 | 7.38 | 7.90 | 7.81 | qfq | 51,728,459 | 403,403,174 | 10.03% |
| 2025-03-18 | 6.52 | 7.18 | 6.42 | 7.18 | 7.10 | qfq | 26,876,660 | 183,727,550 | 9.95% |
| 2025-03-17 | 6.52 | 6.61 | 6.43 | 6.53 | 6.46 | qfq | 35,157,165 | 228,522,155 | -1.36% |
| 2025-03-14 | 6.80 | 7.10 | 6.54 | 6.62 | 6.55 | qfq | 59,172,705 | 400,518,996 | -1.93% |
| 2025-03-13 | 6.10 | 6.75 | 6.10 | 6.75 | 6.68 | qfq | 32,523,060 | 212,306,731 | 9.93% |
| 2025-03-12 | 6.02 | 6.34 | 6.02 | 6.14 | 6.07 | qfq | 20,239,375 | 124,333,647 | 2.68% |
| 2025-03-11 | 5.73 | 6.05 | 5.72 | 5.98 | 5.91 | qfq | 18,706,180 | 110,993,318 | 2.93% |
| 2025-03-10 | 5.78 | 5.87 | 5.77 | 5.81 | 5.75 | qfq | 6,960,480 | 40,431,319 | 0.17% |
| 2025-03-07 | 5.84 | 5.99 | 5.77 | 5.80 | 5.74 | qfq | 10,243,910 | 60,170,937 | -0.85% |
| 2025-03-06 | 5.78 | 5.90 | 5.74 | 5.85 | 5.79 | qfq | 10,573,800 | 61,736,576 | 0.52% |
| 2025-03-05 | 5.87 | 5.92 | 5.69 | 5.82 | 5.76 | qfq | 10,373,300 | 59,893,937 | -1.19% |
| 2025-03-04 | 5.82 | 5.91 | 5.78 | 5.89 | 5.82 | qfq | 8,529,885 | 49,953,945 | 1.90% |
| 2025-03-03 | 5.76 | 5.86 | 5.71 | 5.78 | 5.72 | qfq | 6,952,060 | 40,247,958 | 0.87% |
| 2025-02-28 | 5.88 | 5.90 | 5.72 | 5.73 | 5.67 | qfq | 9,547,100 | 55,384,371 | -2.72% |
| 2025-02-27 | 5.94 | 5.97 | 5.79 | 5.89 | 5.82 | qfq | 11,233,940 | 66,096,175 | -1.17% |
| 2025-02-26 | 5.92 | 6.04 | 5.92 | 5.96 | 5.89 | qfq | 12,262,760 | 73,054,881 | -1.16% |
| 2025-02-25 | 6.06 | 6.26 | 5.99 | 6.03 | 5.96 | qfq | 18,364,940 | 112,591,730 | -0.66% |
| 2025-02-24 | 5.93 | 6.19 | 5.83 | 6.07 | 6.00 | qfq | 14,350,030 | 86,091,380 | 1.34% |
| 2025-02-21 | 6.07 | 6.09 | 5.96 | 5.99 | 5.92 | qfq | 15,698,180 | 94,202,562 | -2.92% |
| 2025-02-20 | 5.94 | 6.18 | 5.90 | 6.17 | 6.10 | qfq | 22,294,689 | 134,912,934 | 4.05% |
| 2025-02-19 | 5.95 | 6.06 | 5.87 | 5.93 | 5.86 | qfq | 10,955,180 | 64,879,709 | 1.19% |
| 2025-02-18 | 6.07 | 6.11 | 5.84 | 5.86 | 5.80 | qfq | 16,350,482 | 97,501,599 | -4.09% |
| 2025-02-17 | 6.00 | 6.15 | 5.87 | 6.11 | 6.04 | qfq | 22,541,169 | 135,574,149 | -0.16% |
| 2025-02-14 | 6.14 | 6.33 | 6.05 | 6.12 | 6.05 | qfq | 22,672,360 | 139,425,018 | -0.81% |
| 2025-02-13 | 6.35 | 6.37 | 6.10 | 6.17 | 6.10 | qfq | 35,015,930 | 216,796,933 | -5.95% |
| 2025-02-12 | 6.35 | 6.93 | 6.30 | 6.56 | 6.49 | qfq | 55,173,561 | 363,517,657 | 4.13% |
| 2025-02-11 | 5.76 | 6.30 | 5.73 | 6.30 | 6.23 | qfq | 10,405,260 | 63,763,060 | 9.95% |
| 2025-02-10 | 5.53 | 5.75 | 5.52 | 5.73 | 5.67 | qfq | 10,529,220 | 59,373,746 | 3.99% |
| 2025-02-07 | 5.51 | 5.58 | 5.46 | 5.51 | 5.45 | qfq | 9,822,180 | 54,323,489 | 0.55% |
| 2025-02-06 | 5.43 | 5.49 | 5.30 | 5.48 | 5.42 | qfq | 8,960,100 | 48,367,370 | 0.74% |
| 2025-02-05 | 5.45 | 5.50 | 5.37 | 5.44 | 5.38 | qfq | 8,581,140 | 46,655,589 | 2.45% |
| 2025-01-27 | 5.40 | 5.44 | 5.30 | 5.31 | 5.25 | qfq | 7,815,431 | 41,981,825 | -1.48% |
| 2025-01-24 | 5.22 | 5.42 | 5.17 | 5.39 | 5.33 | qfq | 8,299,220 | 44,024,626 | 3.06% |
| 2025-01-23 | 5.34 | 5.42 | 5.23 | 5.23 | 5.17 | qfq | 7,519,500 | 40,184,038 | -0.76% |
| 2025-01-22 | 5.55 | 5.55 | 5.25 | 5.27 | 5.21 | qfq | 9,493,100 | 50,409,261 | -2.23% |
| 2025-01-21 | 5.56 | 5.56 | 5.31 | 5.39 | 5.33 | qfq | 7,149,000 | 38,571,251 | -1.82% |
| 2025-01-20 | 5.41 | 5.55 | 5.28 | 5.49 | 5.43 | qfq | 10,991,040 | 60,032,023 | 2.62% |
| 2025-01-17 | 5.50 | 5.50 | 5.35 | 5.35 | 5.29 | qfq | 7,007,500 | 37,722,733 | -2.37% |
| 2025-01-16 | 5.44 | 5.57 | 5.41 | 5.48 | 5.42 | qfq | 7,966,800 | 43,764,092 | 2.05% |
| 2025-01-15 | 5.40 | 5.47 | 5.29 | 5.37 | 5.31 | qfq | 6,511,900 | 34,943,325 | -0.37% |
| 2025-01-14 | 5.14 | 5.39 | 5.14 | 5.39 | 5.33 | qfq | 8,567,660 | 45,534,260 | 4.86% |
| 2025-01-13 | 5.03 | 5.20 | 4.92 | 5.14 | 5.08 | qfq | 6,647,340 | 33,777,632 | 0.39% |
| 2025-01-10 | 5.40 | 5.40 | 5.10 | 5.12 | 5.06 | qfq | 7,923,100 | 41,482,376 | -4.48% |
| 2025-01-09 | 5.32 | 5.40 | 5.27 | 5.36 | 5.30 | qfq | 6,404,300 | 34,305,025 | 0.56% |
| 2025-01-08 | 5.30 | 5.43 | 5.17 | 5.33 | 5.27 | qfq | 8,941,300 | 47,367,339 | -0.19% |
| 2025-01-07 | 5.14 | 5.34 | 5.11 | 5.34 | 5.28 | qfq | 9,097,500 | 47,453,264 | 4.50% |
| 2025-01-06 | 5.20 | 5.25 | 4.93 | 5.11 | 5.05 | qfq | 10,631,280 | 54,298,019 | -2.67% |
| 2025-01-03 | 5.74 | 5.80 | 5.22 | 5.25 | 5.19 | qfq | 14,333,040 | 77,426,637 | -7.57% |
| 2025-01-02 | 5.55 | 5.89 | 5.55 | 5.68 | 5.62 | qfq | 17,294,400 | 99,613,499 | 2.71% |
| 2024-12-31 | 5.59 | 5.71 | 5.53 | 5.53 | 5.47 | qfq | 9,717,400 | 54,672,188 | -1.25% |
| 2024-12-30 | 5.76 | 5.80 | 5.51 | 5.60 | 5.54 | qfq | 9,620,900 | 53,662,275 | -3.11% |
| 2024-12-27 | 5.68 | 5.87 | 5.63 | 5.78 | 5.72 | qfq | 9,169,530 | 53,164,752 | 1.94% |
| 2024-12-26 | 5.64 | 5.82 | 5.62 | 5.67 | 5.61 | qfq | 8,636,000 | 49,236,503 | 1.07% |
| 2024-12-25 | 5.85 | 5.88 | 5.46 | 5.61 | 5.55 | qfq | 13,837,700 | 77,608,584 | -4.59% |
| 2024-12-24 | 5.97 | 6.03 | 5.72 | 5.88 | 5.81 | qfq | 16,211,900 | 94,892,791 | -3.29% |
| 2024-12-23 | 6.73 | 6.78 | 6.05 | 6.08 | 6.01 | qfq | 19,472,900 | 121,809,077 | -9.52% |
| 2024-12-20 | 6.72 | 6.92 | 6.66 | 6.72 | 6.65 | qfq | 10,386,800 | 70,258,110 | -0.30% |
| 2024-12-19 | 6.85 | 6.85 | 6.55 | 6.74 | 6.67 | qfq | 13,005,520 | 87,080,182 | -2.74% |
| 2024-12-18 | 6.85 | 6.98 | 6.61 | 6.93 | 6.85 | qfq | 16,876,200 | 115,358,714 | 0.43% |
| 2024-12-17 | 7.40 | 7.48 | 6.86 | 6.90 | 6.82 | qfq | 25,924,140 | 182,465,888 | -6.76% |
| 2024-12-16 | 7.43 | 7.86 | 7.35 | 7.40 | 7.32 | qfq | 34,772,560 | 262,463,768 | -3.14% |
| 2024-12-13 | 7.52 | 8.20 | 7.47 | 7.64 | 7.56 | qfq | 46,354,315 | 358,748,948 | 1.60% |
| 2024-12-12 | 7.91 | 7.93 | 7.44 | 7.52 | 7.44 | qfq | 62,608,643 | 477,511,772 | 2.73% |
| 2024-12-11 | 6.68 | 7.32 | 6.68 | 7.32 | 7.24 | qfq | 13,966,680 | 99,521,943 | 10.08% |
| 2024-12-10 | 6.82 | 6.87 | 6.63 | 6.65 | 6.58 | qfq | 11,510,620 | 77,400,241 | -0.89% |
| 2024-12-09 | 6.77 | 6.87 | 6.60 | 6.71 | 6.64 | qfq | 11,896,540 | 80,098,255 | -1.18% |
| 2024-12-06 | 6.69 | 6.82 | 6.66 | 6.79 | 6.71 | qfq | 10,309,460 | 69,658,964 | 1.04% |
| 2024-12-05 | 6.60 | 6.72 | 6.58 | 6.72 | 6.65 | qfq | 7,175,623 | 47,882,430 | 1.05% |
| 2024-12-04 | 6.78 | 6.82 | 6.60 | 6.65 | 6.58 | qfq | 9,065,000 | 60,640,167 | -2.92% |
| 2024-12-03 | 6.77 | 6.90 | 6.70 | 6.85 | 6.77 | qfq | 14,435,120 | 98,131,412 | 1.18% |
| 2024-12-02 | 6.48 | 6.79 | 6.47 | 6.77 | 6.69 | qfq | 15,565,780 | 103,854,548 | 4.48% |
| 2024-11-29 | 6.33 | 6.50 | 6.32 | 6.48 | 6.41 | qfq | 9,846,980 | 63,295,967 | 2.05% |
| 2024-11-28 | 6.34 | 6.47 | 6.32 | 6.35 | 6.28 | qfq | 10,424,618 | 66,608,374 | -0.31% |
| 2024-11-27 | 6.48 | 6.50 | 6.16 | 6.37 | 6.30 | qfq | 12,663,465 | 79,325,235 | -1.09% |
| 2024-11-26 | 6.40 | 6.58 | 6.36 | 6.44 | 6.37 | qfq | 12,798,600 | 82,488,328 | -0.77% |
| 2024-11-25 | 6.53 | 6.70 | 6.31 | 6.49 | 6.42 | qfq | 18,164,420 | 117,358,067 | -1.37% |
| 2024-11-22 | 6.98 | 7.13 | 6.47 | 6.58 | 6.51 | qfq | 36,370,340 | 248,164,637 | -1.79% |
| 2024-11-21 | 6.47 | 6.72 | 6.42 | 6.70 | 6.63 | qfq | 16,355,395 | 107,341,981 | 4.04% |
| 2024-11-20 | 6.36 | 6.49 | 6.25 | 6.44 | 6.37 | qfq | 11,381,020 | 72,858,990 | 2.22% |
| 2024-11-19 | 6.19 | 6.30 | 6.09 | 6.30 | 6.23 | qfq | 9,594,495 | 59,521,297 | 3.11% |
| 2024-11-18 | 6.25 | 6.38 | 6.06 | 6.11 | 6.04 | qfq | 9,907,211 | 61,102,523 | -2.40% |
| 2024-11-15 | 6.37 | 6.46 | 6.23 | 6.26 | 6.19 | qfq | 12,663,546 | 80,201,022 | -2.49% |
| 2024-11-14 | 6.57 | 6.70 | 6.39 | 6.42 | 6.35 | qfq | 13,072,360 | 85,362,322 | -3.31% |
| 2024-11-13 | 6.78 | 6.95 | 6.50 | 6.64 | 6.57 | qfq | 20,850,743 | 139,692,458 | -1.63% |
| 2024-11-12 | 6.60 | 6.79 | 6.58 | 6.75 | 6.68 | qfq | 26,780,018 | 179,846,743 | 1.81% |
| 2024-11-11 | 6.47 | 6.64 | 6.38 | 6.63 | 6.56 | qfq | 16,207,434 | 105,410,134 | 1.22% |
| 2024-11-08 | 6.65 | 6.75 | 6.47 | 6.55 | 6.48 | qfq | 16,420,720 | 108,111,892 | -1.21% |
| 2024-11-07 | 6.33 | 6.70 | 6.32 | 6.63 | 6.56 | qfq | 20,304,180 | 132,864,644 | 1.22% |
| 2024-11-06 | 6.47 | 6.80 | 6.41 | 6.55 | 6.48 | qfq | 23,681,220 | 156,519,242 | 0.61% |
| 2024-11-05 | 6.23 | 6.56 | 6.21 | 6.51 | 6.44 | qfq | 17,581,260 | 112,322,700 | 3.83% |
| 2024-11-04 | 6.29 | 6.30 | 6.15 | 6.27 | 6.20 | qfq | 11,941,020 | 74,354,914 | -0.48% |
| 2024-11-01 | 6.52 | 6.67 | 6.18 | 6.30 | 6.23 | qfq | 20,685,920 | 133,055,529 | -5.41% |
| 2024-10-31 | 6.61 | 6.82 | 6.44 | 6.66 | 6.59 | qfq | 24,482,520 | 161,934,050 | -0.75% |
| 2024-10-30 | 6.53 | 6.98 | 6.50 | 6.71 | 6.64 | qfq | 30,606,813 | 206,408,995 | 3.71% |
| 2024-10-29 | 6.58 | 6.78 | 6.45 | 6.47 | 6.40 | qfq | 22,304,160 | 147,331,970 | -2.27% |
| 2024-10-28 | 6.46 | 6.66 | 6.45 | 6.62 | 6.55 | qfq | 18,098,800 | 119,414,597 | 1.38% |
| 2024-10-25 | 6.52 | 6.56 | 6.45 | 6.53 | 6.46 | qfq | 17,529,892 | 114,162,643 | 0.31% |
| 2024-10-24 | 6.72 | 6.75 | 6.48 | 6.51 | 6.44 | qfq | 27,240,277 | 178,901,269 | -6.06% |
| 2024-10-23 | 7.00 | 7.26 | 6.90 | 6.93 | 6.85 | qfq | 38,154,314 | 268,823,848 | -2.39% |
| 2024-10-22 | 6.61 | 7.45 | 6.52 | 7.10 | 7.02 | qfq | 48,227,797 | 336,908,485 | 4.87% |
| 2024-10-21 | 6.78 | 6.88 | 6.60 | 6.77 | 6.69 | qfq | 30,230,667 | 203,765,682 | -0.15% |
| 2024-10-18 | 6.93 | 7.04 | 6.63 | 6.78 | 6.70 | qfq | 36,432,534 | 248,430,965 | -1.45% |
| 2024-10-17 | 6.90 | 7.09 | 6.71 | 6.88 | 6.80 | qfq | 40,643,560 | 279,520,957 | -3.23% |
| 2024-10-16 | 6.68 | 7.59 | 6.61 | 7.11 | 7.03 | qfq | 57,926,520 | 408,304,702 | 1.28% |
| 2024-10-15 | 6.26 | 7.06 | 6.05 | 7.02 | 6.94 | qfq | 61,051,135 | 401,403,527 | 9.35% |
| 2024-10-14 | 6.15 | 6.60 | 5.83 | 6.42 | 6.35 | qfq | 56,319,720 | 349,067,587 | 5.94% |
| 2024-10-11 | 5.59 | 6.06 | 5.56 | 6.06 | 5.99 | qfq | 36,330,549 | 214,923,089 | 9.98% |
| 2024-10-10 | 5.50 | 5.67 | 5.37 | 5.51 | 5.45 | qfq | 17,858,563 | 98,515,535 | -1.61% |
| 2024-10-09 | 6.00 | 6.05 | 5.60 | 5.60 | 5.54 | qfq | 25,047,660 | 143,401,249 | -9.97% |
| 2024-10-08 | 6.66 | 6.77 | 5.80 | 6.22 | 6.15 | qfq | 52,882,172 | 332,837,731 | 0.97% |
| 2024-09-30 | 5.79 | 6.19 | 5.64 | 6.16 | 6.09 | qfq | 41,807,818 | 246,749,508 | 9.22% |
| 2024-09-27 | 5.54 | 5.68 | 5.46 | 5.64 | 5.58 | qfq | 23,410,080 | 130,789,042 | 1.99% |
| 2024-09-26 | 5.38 | 5.55 | 5.32 | 5.53 | 5.47 | qfq | 26,296,544 | 142,668,159 | 1.47% |
| 2024-09-25 | 5.40 | 5.75 | 5.36 | 5.45 | 5.39 | qfq | 35,793,045 | 196,092,310 | 3.42% |
| 2024-09-24 | 5.21 | 5.35 | 5.10 | 5.27 | 5.21 | qfq | 26,564,770 | 138,502,274 | 0.96% |
| 2024-09-23 | 5.19 | 5.40 | 5.11 | 5.22 | 5.16 | qfq | 30,627,890 | 160,312,616 | -1.14% |
| 2024-09-20 | 4.95 | 5.45 | 4.86 | 5.28 | 5.22 | qfq | 36,669,929 | 189,162,067 | 6.67% |
| 2024-09-19 | 4.85 | 4.98 | 4.51 | 4.95 | 4.90 | qfq | 20,859,800 | 100,659,128 | 2.27% |
| 2024-09-18 | 4.81 | 5.06 | 4.76 | 4.84 | 4.79 | qfq | 17,527,492 | 85,000,545 | -1.83% |
| 2024-09-13 | 5.00 | 5.24 | 4.88 | 4.93 | 4.88 | qfq | 27,256,292 | 138,129,997 | 3.57% |
| 2024-09-12 | 4.84 | 4.89 | 4.75 | 4.76 | 4.71 | qfq | 10,149,000 | 48,926,249 | -2.86% |
| 2024-09-11 | 4.91 | 4.95 | 4.81 | 4.90 | 4.85 | qfq | 8,151,600 | 39,785,091 | 0.20% |
| 2024-09-10 | 4.86 | 4.96 | 4.81 | 4.89 | 4.84 | qfq | 10,181,210 | 49,581,224 | 0.41% |
| 2024-09-09 | 4.90 | 4.92 | 4.72 | 4.87 | 4.82 | qfq | 14,437,092 | 69,783,794 | -3.56% |
| 2024-09-06 | 5.00 | 5.10 | 4.95 | 5.05 | 4.99 | qfq | 16,982,530 | 85,365,158 | 1.20% |
| 2024-09-05 | 5.00 | 5.01 | 4.91 | 4.99 | 4.93 | qfq | 13,219,070 | 65,475,385 | -0.80% |
| 2024-09-04 | 4.89 | 5.15 | 4.83 | 5.03 | 4.97 | qfq | 17,517,270 | 87,902,072 | 1.82% |
| 2024-09-03 | 4.96 | 5.01 | 4.88 | 4.94 | 4.89 | qfq | 11,696,140 | 57,662,640 | -1.20% |
| 2024-09-02 | 5.03 | 5.18 | 4.95 | 5.00 | 4.94 | qfq | 15,925,870 | 80,179,837 | -1.38% |
| 2024-08-30 | 4.90 | 5.14 | 4.84 | 5.07 | 5.01 | qfq | 19,023,000 | 95,689,034 | 2.42% |
| 2024-08-29 | 4.83 | 4.98 | 4.70 | 4.95 | 4.90 | qfq | 15,637,029 | 76,163,882 | 1.02% |
| 2024-08-28 | 4.94 | 5.08 | 4.86 | 4.90 | 4.85 | qfq | 17,572,920 | 87,374,283 | -0.81% |
| 2024-08-27 | 5.12 | 5.14 | 4.91 | 4.94 | 4.89 | qfq | 21,466,960 | 107,521,007 | -5.73% |
| 2024-08-26 | 5.36 | 5.44 | 5.21 | 5.24 | 5.18 | qfq | 19,680,900 | 104,329,991 | 1.16% |
| 2024-08-23 | 5.30 | 5.31 | 5.10 | 5.18 | 5.12 | qfq | 25,273,529 | 131,224,196 | -5.99% |
| 2024-08-22 | 5.52 | 5.70 | 5.40 | 5.51 | 5.45 | qfq | 31,419,700 | 173,603,374 | -3.33% |
| 2024-08-21 | 5.76 | 6.10 | 5.70 | 5.70 | 5.64 | qfq | 43,528,800 | 255,029,557 | 0.53% |
| 2024-08-20 | 5.93 | 5.97 | 5.63 | 5.67 | 5.61 | qfq | 41,989,620 | 241,173,730 | -4.87% |
| 2024-08-19 | 5.63 | 5.96 | 5.51 | 5.96 | 5.89 | qfq | 46,365,840 | 270,186,754 | 9.96% |
| 2024-08-16 | 5.67 | 5.81 | 5.33 | 5.42 | 5.36 | qfq | 29,870,400 | 165,416,016 | -5.08% |
| 2024-08-15 | 5.80 | 5.89 | 5.48 | 5.71 | 5.65 | qfq | 33,415,092 | 190,034,667 | -4.36% |
| 2024-08-14 | 5.72 | 6.05 | 5.72 | 5.97 | 5.90 | qfq | 36,651,312 | 216,641,954 | -2.45% |
| 2024-08-13 | 6.15 | 6.43 | 5.90 | 6.12 | 6.05 | qfq | 52,853,732 | 327,181,620 | 1.66% |
| 2024-08-12 | 5.87 | 6.44 | 5.43 | 6.02 | 5.95 | qfq | 56,909,362 | 330,422,577 | 1.01% |
| 2024-08-09 | 5.46 | 5.96 | 5.41 | 5.96 | 5.89 | qfq | 46,873,780 | 267,085,385 | 9.96% |
| 2024-08-08 | 5.45 | 5.52 | 5.25 | 5.42 | 5.36 | qfq | 32,193,100 | 172,423,701 | -3.39% |
| 2024-08-07 | 5.22 | 5.79 | 5.20 | 5.61 | 5.55 | qfq | 39,179,380 | 213,906,432 | 1.81% |
| 2024-08-06 | 5.51 | 5.70 | 5.51 | 5.51 | 5.45 | qfq | 38,677,150 | 214,488,879 | -9.97% |
| 2024-08-05 | 5.50 | 6.19 | 5.43 | 6.12 | 6.05 | qfq | 69,604,570 | 412,665,828 | 8.70% |
| 2024-08-02 | 5.18 | 5.63 | 5.05 | 5.63 | 5.57 | qfq | 43,911,160 | 235,509,857 | 9.96% |
| 2024-08-01 | 5.09 | 5.52 | 5.01 | 5.12 | 5.06 | qfq | 40,577,800 | 210,840,086 | 1.19% |
| 2024-07-31 | 5.10 | 5.19 | 4.90 | 5.06 | 5.00 | qfq | 41,337,600 | 208,332,775 | 1.00% |
| 2024-07-30 | 4.56 | 5.01 | 4.52 | 5.01 | 4.95 | qfq | 22,530,395 | 108,850,385 | 10.11% |
| 2024-07-29 | 4.50 | 4.59 | 4.46 | 4.55 | 4.50 | qfq | 12,406,000 | 56,151,168 | 0.66% |
| 2024-07-26 | 4.40 | 4.57 | 4.30 | 4.52 | 4.47 | qfq | 15,784,900 | 70,608,929 | 0.22% |
| 2024-07-25 | 4.46 | 4.59 | 4.40 | 4.51 | 4.46 | qfq | 13,863,000 | 62,427,559 | -0.88% |
| 2024-07-24 | 4.59 | 4.67 | 4.46 | 4.55 | 4.50 | qfq | 15,871,500 | 72,110,023 | -1.94% |
| 2024-07-23 | 4.74 | 4.96 | 4.63 | 4.64 | 4.59 | qfq | 24,384,900 | 116,992,024 | -3.13% |
| 2024-07-22 | 4.77 | 4.81 | 4.66 | 4.79 | 4.74 | qfq | 17,980,200 | 85,436,556 | 0.00% |
| 2024-07-19 | 4.93 | 4.93 | 4.66 | 4.79 | 4.74 | qfq | 30,455,675 | 145,089,450 | -4.20% |
| 2024-07-18 | 5.16 | 5.17 | 4.82 | 5.00 | 4.94 | qfq | 37,227,740 | 185,577,643 | -6.54% |
| 2024-07-17 | 5.16 | 5.35 | 5.03 | 5.35 | 5.29 | qfq | 36,336,575 | 191,354,737 | 10.08% |
| 2024-07-16 | 4.40 | 4.86 | 4.35 | 4.86 | 4.81 | qfq | 22,507,000 | 105,931,639 | 9.95% |
| 2024-07-15 | 4.53 | 4.53 | 4.37 | 4.42 | 4.37 | qfq | 13,234,306 | 58,562,402 | -4.74% |
| 2024-07-12 | 4.80 | 4.89 | 4.60 | 4.64 | 4.49 | qfq | 27,185,260 | 128,863,802 | -1.90% |
| 2024-07-11 | 4.35 | 4.73 | 4.35 | 4.73 | 4.58 | qfq | 20,411,955 | 93,035,066 | 10.00% |
| 2024-07-10 | 4.41 | 4.43 | 4.27 | 4.30 | 4.16 | qfq | 13,415,600 | 58,085,682 | -3.80% |
| 2024-07-09 | 4.55 | 4.55 | 4.29 | 4.47 | 4.33 | qfq | 25,103,300 | 110,760,561 | -5.30% |
| 2024-07-08 | 5.00 | 5.06 | 4.68 | 4.72 | 4.57 | qfq | 17,989,239 | 86,493,226 | -5.60% |
| 2024-07-05 | 4.95 | 5.12 | 4.72 | 5.00 | 4.84 | qfq | 20,796,439 | 102,690,003 | -1.77% |
| 2024-07-04 | 5.13 | 5.46 | 4.97 | 5.09 | 4.93 | qfq | 25,236,199 | 131,398,970 | -0.20% |
| 2024-07-03 | 5.33 | 5.35 | 5.09 | 5.10 | 4.93 | qfq | 20,081,320 | 103,282,853 | -4.49% |
| 2024-07-02 | 5.32 | 5.41 | 5.27 | 5.34 | 5.17 | qfq | 16,139,500 | 86,072,316 | -0.56% |
| 2024-07-01 | 5.40 | 5.45 | 5.23 | 5.37 | 5.20 | qfq | 22,536,200 | 119,965,574 | -2.72% |
| 2024-06-28 | 5.31 | 5.66 | 5.22 | 5.52 | 5.34 | qfq | 32,294,440 | 175,588,231 | 3.95% |
| 2024-06-27 | 5.56 | 5.66 | 5.27 | 5.31 | 5.14 | qfq | 30,537,380 | 165,974,527 | -5.01% |
| 2024-06-26 | 5.95 | 5.99 | 5.43 | 5.59 | 5.41 | qfq | 40,828,540 | 227,706,683 | -7.30% |
| 2024-06-25 | 5.70 | 6.50 | 5.50 | 6.03 | 5.83 | qfq | 58,905,079 | 353,622,368 | 1.86% |
| 2024-06-24 | 5.44 | 5.92 | 5.40 | 5.92 | 5.73 | qfq | 56,185,080 | 321,228,398 | 10.04% |
| 2024-06-21 | 4.89 | 5.38 | 4.89 | 5.38 | 5.21 | qfq | 19,813,520 | 105,129,698 | 10.02% |
| 2024-06-20 | 5.19 | 5.21 | 4.87 | 4.89 | 4.73 | qfq | 20,638,200 | 103,028,482 | -6.50% |
| 2024-06-19 | 5.01 | 5.50 | 4.95 | 5.23 | 5.06 | qfq | 29,873,760 | 155,370,811 | 3.98% |
| 2024-06-18 | 4.83 | 5.07 | 4.82 | 5.03 | 4.87 | qfq | 16,849,840 | 83,781,792 | 5.01% |
| 2024-06-17 | 4.93 | 4.96 | 4.77 | 4.79 | 4.63 | qfq | 7,782,800 | 37,511,102 | -2.24% |
| 2024-06-14 | 4.88 | 4.92 | 4.75 | 4.90 | 4.74 | qfq | 7,959,625 | 38,704,369 | 0.20% |
| 2024-06-13 | 5.00 | 5.05 | 4.84 | 4.89 | 4.73 | qfq | 10,313,000 | 50,698,389 | -2.00% |
| 2024-06-12 | 4.97 | 5.00 | 4.89 | 4.99 | 4.83 | qfq | 14,221,360 | 70,494,981 | 1.42% |
| 2024-06-11 | 5.09 | 5.09 | 4.91 | 4.92 | 4.76 | qfq | 19,393,100 | 96,517,231 | -3.34% |
| 2024-06-07 | 4.66 | 5.09 | 4.66 | 5.09 | 4.93 | qfq | 15,526,460 | 75,787,097 | 9.94% |
| 2024-06-06 | 4.85 | 4.87 | 4.57 | 4.63 | 4.48 | qfq | 14,361,320 | 67,480,248 | -3.14% |
| 2024-06-05 | 4.96 | 4.97 | 4.78 | 4.78 | 4.63 | qfq | 12,428,720 | 60,044,599 | -4.40% |
| 2024-06-04 | 5.13 | 5.16 | 4.94 | 5.00 | 4.84 | qfq | 11,138,040 | 55,671,386 | -2.53% |
| 2024-06-03 | 5.22 | 5.24 | 5.03 | 5.13 | 4.96 | qfq | 10,741,200 | 54,908,908 | -1.35% |
| 2024-05-31 | 5.28 | 5.32 | 5.17 | 5.20 | 5.03 | qfq | 9,173,860 | 47,979,998 | -0.57% |
| 2024-05-30 | 5.40 | 5.41 | 5.21 | 5.23 | 5.06 | qfq | 14,092,980 | 74,447,556 | -4.39% |
| 2024-05-29 | 5.34 | 5.52 | 5.33 | 5.47 | 5.29 | qfq | 12,635,640 | 68,735,635 | 1.67% |
| 2024-05-28 | 5.57 | 5.61 | 5.36 | 5.38 | 5.21 | qfq | 14,453,000 | 79,125,949 | -3.06% |
| 2024-05-27 | 5.71 | 5.75 | 5.43 | 5.55 | 5.37 | qfq | 18,269,915 | 101,085,471 | -3.65% |
| 2024-05-24 | 6.02 | 6.05 | 5.66 | 5.76 | 5.57 | qfq | 24,403,000 | 142,716,469 | -5.26% |
| 2024-05-23 | 6.13 | 6.23 | 6.03 | 6.08 | 5.88 | qfq | 23,293,339 | 142,577,393 | -4.10% |
| 2024-05-22 | 6.11 | 6.78 | 6.11 | 6.34 | 6.13 | qfq | 33,389,380 | 215,177,299 | 2.09% |
| 2024-05-21 | 6.24 | 6.52 | 6.19 | 6.21 | 6.01 | qfq | 30,519,220 | 191,850,603 | -4.75% |
| 2024-05-20 | 6.48 | 6.75 | 6.38 | 6.52 | 6.31 | qfq | 47,832,740 | 313,886,955 | 6.19% |
| 2024-05-17 | 6.10 | 6.20 | 6.07 | 6.14 | 5.94 | qfq | 15,335,220 | 93,905,335 | -0.16% |
| 2024-05-16 | 6.33 | 6.45 | 6.13 | 6.15 | 5.95 | qfq | 17,953,100 | 111,657,095 | 0.33% |
| 2024-05-15 | 6.19 | 6.38 | 6.10 | 6.13 | 5.93 | qfq | 21,799,439 | 135,682,490 | -1.92% |
| 2024-05-14 | 6.17 | 6.30 | 5.84 | 6.25 | 6.05 | qfq | 31,534,900 | 191,307,303 | -0.16% |
| 2024-05-13 | 6.70 | 6.73 | 6.26 | 6.26 | 6.06 | qfq | 36,025,251 | 229,554,622 | -9.93% |
| 2024-05-10 | 6.91 | 7.12 | 6.79 | 6.95 | 6.72 | qfq | 38,256,805 | 265,090,980 | 2.51% |
| 2024-05-09 | 6.82 | 7.04 | 6.73 | 6.78 | 6.56 | qfq | 50,455,123 | 345,953,307 | -5.17% |
| 2024-05-08 | 6.40 | 7.15 | 6.28 | 7.15 | 6.92 | qfq | 66,702,091 | 456,857,954 | 10.00% |
| 2024-05-07 | 6.30 | 6.62 | 6.25 | 6.50 | 6.29 | qfq | 41,993,494 | 270,441,710 | 3.50% |
| 2024-05-06 | 5.97 | 6.30 | 5.97 | 6.28 | 6.08 | qfq | 32,938,700 | 202,599,747 | 5.55% |
| 2024-04-30 | 6.28 | 6.33 | 5.92 | 5.95 | 5.76 | qfq | 35,078,112 | 214,200,439 | -4.34% |
| 2024-04-29 | 6.16 | 6.32 | 6.12 | 6.22 | 6.02 | qfq | 39,122,300 | 243,379,293 | -1.89% |
| 2024-04-26 | 6.16 | 6.70 | 6.12 | 6.34 | 6.13 | qfq | 48,905,138 | 311,228,005 | 0.32% |
| 2024-04-25 | 6.05 | 6.46 | 5.94 | 6.32 | 6.12 | qfq | 48,525,154 | 300,564,594 | 3.10% |
| 2024-04-24 | 6.08 | 6.18 | 6.01 | 6.13 | 5.93 | qfq | 38,621,760 | 235,486,574 | 0.82% |
| 2024-04-23 | 6.09 | 6.35 | 6.08 | 6.08 | 5.88 | qfq | 48,012,963 | 294,368,043 | -9.93% |
| 2024-04-22 | 6.95 | 6.97 | 6.75 | 6.75 | 6.53 | qfq | 32,442,283 | 220,020,775 | -10.00% |
| 2024-04-19 | 7.18 | 7.77 | 7.08 | 7.50 | 7.26 | qfq | 69,686,118 | 519,075,422 | 3.31% |
| 2024-04-18 | 7.17 | 7.77 | 7.17 | 7.26 | 7.02 | qfq | 77,365,981 | 563,687,664 | -8.91% |
| 2024-04-17 | 7.97 | 8.67 | 7.97 | 7.97 | 7.71 | qfq | 94,332,742 | 759,325,641 | -9.94% |
| 2024-04-16 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | qfq | 349,600 | 3,093,960 | -9.97% |
| 2024-04-15 | 9.83 | 9.83 | 9.83 | 9.83 | 9.51 | qfq | 4,008,100 | 39,399,623 | -9.98% |
| 2024-04-12 | 10.92 | 10.92 | 10.70 | 10.92 | 10.57 | qfq | 16,106,769 | 175,843,085 | 9.97% |
| 2024-04-11 | 9.93 | 9.93 | 9.31 | 9.93 | 9.61 | qfq | 39,785,992 | 394,185,563 | 9.97% |
| 2024-04-10 | 9.00 | 9.03 | 8.87 | 9.03 | 8.74 | qfq | 19,423,080 | 175,070,337 | 9.99% |
| 2024-04-09 | 8.15 | 8.21 | 7.93 | 8.21 | 7.94 | qfq | 34,906,168 | 284,564,036 | 10.05% |
| 2024-04-08 | 7.46 | 7.46 | 7.46 | 7.46 | 7.22 | qfq | 3,697,600 | 27,584,096 | 10.03% |
| 2024-04-03 | 6.78 | 6.78 | 6.54 | 6.78 | 6.56 | qfq | 43,387,693 | 293,974,871 | 10.06% |
| 2024-04-02 | 6.16 | 6.16 | 6.16 | 6.16 | 5.96 | qfq | 3,865,660 | 23,812,466 | 10.00% |
| 2024-04-01 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | qfq | 2,318,820 | 12,985,392 | 10.02% |
| 2024-03-29 | 4.64 | 5.09 | 4.63 | 5.09 | 4.93 | qfq | 10,027,601 | 49,364,288 | 9.94% |
| 2024-03-28 | 4.47 | 4.72 | 4.47 | 4.63 | 4.48 | qfq | 6,694,600 | 30,666,269 | 4.04% |
| 2024-03-27 | 4.58 | 4.64 | 4.44 | 4.45 | 4.31 | qfq | 4,569,160 | 20,790,710 | -2.84% |
| 2024-03-26 | 4.57 | 4.63 | 4.49 | 4.58 | 4.43 | qfq | 4,830,920 | 22,062,415 | 0.44% |
| 2024-03-25 | 4.71 | 4.76 | 4.52 | 4.56 | 4.41 | qfq | 4,538,960 | 21,091,632 | -3.39% |
| 2024-03-22 | 4.86 | 4.90 | 4.69 | 4.72 | 4.57 | qfq | 5,750,752 | 27,391,306 | -3.28% |
| 2024-03-21 | 4.90 | 4.96 | 4.78 | 4.88 | 4.72 | qfq | 5,012,162 | 24,452,021 | 0.62% |
| 2024-03-20 | 4.75 | 4.85 | 4.73 | 4.85 | 4.69 | qfq | 5,213,532 | 24,975,233 | 2.11% |
| 2024-03-19 | 4.77 | 4.83 | 4.73 | 4.75 | 4.60 | qfq | 3,880,500 | 18,546,096 | -0.63% |
| 2024-03-18 | 4.75 | 4.80 | 4.68 | 4.78 | 4.63 | qfq | 4,601,700 | 21,849,650 | 1.49% |
| 2024-03-15 | 4.57 | 4.71 | 4.52 | 4.71 | 4.56 | qfq | 4,235,800 | 19,655,987 | 3.06% |
| 2024-03-14 | 4.55 | 4.64 | 4.48 | 4.57 | 4.42 | qfq | 3,210,600 | 14,681,016 | -0.22% |
| 2024-03-13 | 4.62 | 4.63 | 4.48 | 4.58 | 4.43 | qfq | 4,072,700 | 18,560,916 | -0.43% |
| 2024-03-12 | 4.54 | 4.67 | 4.50 | 4.60 | 4.45 | qfq | 4,137,940 | 18,937,598 | 1.77% |
| 2024-03-11 | 4.45 | 4.54 | 4.40 | 4.52 | 4.37 | qfq | 4,042,890 | 18,093,890 | 2.96% |
| 2024-03-08 | 4.44 | 4.46 | 4.35 | 4.39 | 4.25 | qfq | 3,811,200 | 16,765,963 | -1.57% |
| 2024-03-07 | 4.37 | 4.54 | 4.35 | 4.46 | 4.32 | qfq | 8,058,520 | 35,931,816 | 2.76% |
| 2024-03-06 | 4.19 | 4.40 | 4.18 | 4.34 | 4.20 | qfq | 5,348,877 | 22,976,516 | 3.58% |
| 2024-03-05 | 4.32 | 4.41 | 4.19 | 4.19 | 4.05 | qfq | 5,407,100 | 23,054,663 | -3.68% |
| 2024-03-04 | 4.39 | 4.48 | 4.22 | 4.35 | 4.21 | qfq | 4,623,100 | 19,983,182 | -0.91% |
| 2024-03-01 | 4.36 | 4.44 | 4.28 | 4.39 | 4.25 | qfq | 5,478,320 | 23,942,238 | 0.69% |
| 2024-02-29 | 4.13 | 4.39 | 4.08 | 4.36 | 4.22 | qfq | 8,428,340 | 36,163,205 | 2.11% |
| 2024-02-28 | 4.74 | 4.85 | 4.27 | 4.27 | 4.13 | qfq | 11,961,600 | 54,326,787 | -9.92% |
| 2024-02-27 | 4.65 | 4.74 | 4.61 | 4.74 | 4.59 | qfq | 6,052,880 | 28,343,565 | 1.28% |
| 2024-02-26 | 4.50 | 4.82 | 4.50 | 4.68 | 4.53 | qfq | 9,266,459 | 43,110,786 | 3.08% |
| 2024-02-23 | 4.32 | 4.54 | 4.30 | 4.54 | 4.39 | qfq | 6,754,340 | 29,874,894 | 5.09% |
| 2024-02-22 | 4.17 | 4.32 | 4.11 | 4.32 | 4.18 | qfq | 6,785,300 | 28,651,733 | 4.10% |
| 2024-02-21 | 3.98 | 4.30 | 3.94 | 4.15 | 4.02 | qfq | 9,025,723 | 37,474,300 | 3.49% |
| 2024-02-20 | 3.92 | 4.11 | 3.85 | 4.01 | 3.88 | qfq | 7,085,522 | 28,040,534 | 2.04% |
| 2024-02-19 | 3.85 | 3.98 | 3.74 | 3.93 | 3.80 | qfq | 9,934,222 | 38,591,908 | 1.03% |
| 2024-02-08 | 3.57 | 3.95 | 3.37 | 3.89 | 3.76 | qfq | 14,447,955 | 51,730,231 | 7.16% |
| 2024-02-07 | 3.73 | 3.73 | 3.43 | 3.63 | 3.51 | qfq | 20,750,023 | 73,552,821 | -2.94% |
| 2024-02-06 | 3.83 | 3.92 | 3.74 | 3.74 | 3.62 | qfq | 10,094,040 | 37,998,164 | -10.10% |
| 2024-02-05 | 4.58 | 4.58 | 4.16 | 4.16 | 4.03 | qfq | 4,365,400 | 18,395,524 | -9.96% |
| 2024-02-02 | 5.00 | 5.16 | 4.51 | 4.62 | 4.47 | qfq | 7,275,360 | 35,017,155 | -7.78% |
| 2024-02-01 | 5.15 | 5.19 | 4.88 | 5.01 | 4.85 | qfq | 7,755,820 | 38,873,095 | -3.09% |
| 2024-01-31 | 5.61 | 5.65 | 5.15 | 5.17 | 5.00 | qfq | 6,676,540 | 35,644,965 | -8.33% |
| 2024-01-30 | 5.91 | 5.92 | 5.63 | 5.64 | 5.46 | qfq | 4,190,240 | 24,079,306 | -4.57% |
| 2024-01-29 | 6.13 | 6.25 | 5.88 | 5.91 | 5.72 | qfq | 5,306,040 | 31,810,925 | -3.59% |
| 2024-01-26 | 6.21 | 6.33 | 6.11 | 6.13 | 5.93 | qfq | 5,696,000 | 35,484,668 | -1.29% |
| 2024-01-25 | 5.93 | 6.22 | 5.77 | 6.21 | 6.01 | qfq | 6,851,440 | 41,623,616 | 4.90% |
| 2024-01-24 | 5.66 | 6.00 | 5.65 | 5.92 | 5.73 | qfq | 7,061,640 | 41,246,952 | 4.78% |
| 2024-01-23 | 6.03 | 6.09 | 5.56 | 5.65 | 5.47 | qfq | 8,336,440 | 47,695,529 | -7.07% |
| 2024-01-22 | 6.59 | 6.60 | 6.01 | 6.08 | 5.88 | qfq | 4,455,840 | 27,966,693 | -6.61% |
| 2024-01-19 | 6.60 | 6.69 | 6.49 | 6.51 | 6.30 | qfq | 3,993,440 | 26,219,587 | -1.36% |
| 2024-01-18 | 6.68 | 6.75 | 6.41 | 6.60 | 6.39 | qfq | 5,105,800 | 33,521,223 | -1.79% |
| 2024-01-17 | 6.78 | 6.95 | 6.72 | 6.72 | 6.50 | qfq | 4,854,380 | 33,193,423 | -1.61% |
| 2024-01-16 | 6.97 | 7.00 | 6.70 | 6.83 | 6.61 | qfq | 6,035,941 | 41,253,628 | -1.59% |
| 2024-01-15 | 6.78 | 7.08 | 6.78 | 6.94 | 6.72 | qfq | 5,857,578 | 40,655,541 | 2.06% |
| 2024-01-12 | 6.87 | 6.95 | 6.78 | 6.80 | 6.58 | qfq | 4,154,500 | 28,550,697 | -0.44% |
| 2024-01-11 | 6.87 | 6.94 | 6.82 | 6.83 | 6.61 | qfq | 4,706,040 | 32,296,217 | -1.73% |
| 2024-01-10 | 6.87 | 6.99 | 6.82 | 6.95 | 6.72 | qfq | 4,147,040 | 28,687,359 | 0.29% |
| 2024-01-09 | 6.82 | 6.95 | 6.74 | 6.93 | 6.71 | qfq | 4,461,481 | 30,757,661 | 2.67% |
| 2024-01-08 | 6.77 | 6.87 | 6.73 | 6.75 | 6.53 | qfq | 2,758,920 | 18,758,407 | -0.74% |
| 2024-01-05 | 6.89 | 6.96 | 6.75 | 6.80 | 6.58 | qfq | 3,044,800 | 20,806,894 | -1.59% |
| 2024-01-04 | 6.86 | 6.92 | 6.83 | 6.91 | 6.69 | qfq | 2,184,100 | 15,024,196 | 0.88% |
| 2024-01-03 | 6.87 | 6.93 | 6.79 | 6.85 | 6.63 | qfq | 2,791,700 | 19,106,719 | -0.15% |
| 2024-01-02 | 6.71 | 6.90 | 6.69 | 6.86 | 6.64 | qfq | 3,802,300 | 26,043,988 | 2.69% |
| 2023-12-29 | 6.55 | 6.71 | 6.53 | 6.68 | 6.46 | qfq | 3,102,100 | 20,659,596 | 1.52% |
| 2023-12-28 | 6.59 | 6.63 | 6.50 | 6.58 | 6.37 | qfq | 3,119,200 | 20,499,745 | -0.30% |
| 2023-12-27 | 6.64 | 6.67 | 6.52 | 6.60 | 6.39 | qfq | 2,206,000 | 14,519,726 | -0.45% |
| 2023-12-26 | 6.59 | 6.72 | 6.50 | 6.63 | 6.42 | qfq | 3,425,980 | 22,695,726 | 1.07% |
| 2023-12-25 | 6.65 | 6.67 | 6.45 | 6.56 | 6.35 | qfq | 3,668,100 | 24,081,392 | -0.76% |
| 2023-12-22 | 6.80 | 6.85 | 6.58 | 6.61 | 6.40 | qfq | 3,693,300 | 24,647,226 | -2.94% |
| 2023-12-21 | 6.72 | 6.85 | 6.65 | 6.81 | 6.59 | qfq | 3,479,700 | 23,496,535 | 1.19% |
| 2023-12-20 | 6.78 | 6.86 | 6.69 | 6.73 | 6.51 | qfq | 3,872,140 | 26,297,116 | -0.30% |
| 2023-12-19 | 6.85 | 6.88 | 6.67 | 6.75 | 6.53 | qfq | 2,664,000 | 17,902,673 | -0.59% |
| 2023-12-18 | 6.93 | 6.94 | 6.74 | 6.79 | 6.57 | qfq | 4,448,800 | 30,276,361 | -2.02% |
| 2023-12-15 | 6.82 | 6.98 | 6.77 | 6.93 | 6.71 | qfq | 4,349,680 | 29,956,856 | 1.46% |
| 2023-12-14 | 6.78 | 6.92 | 6.76 | 6.83 | 6.61 | qfq | 3,849,040 | 26,423,827 | 0.74% |
| 2023-12-13 | 6.86 | 6.87 | 6.75 | 6.78 | 6.56 | qfq | 2,542,300 | 17,309,282 | -0.15% |
| 2023-12-12 | 6.64 | 6.80 | 6.64 | 6.79 | 6.57 | qfq | 3,652,250 | 24,591,065 | 2.41% |
| 2023-12-11 | 6.54 | 6.67 | 6.50 | 6.63 | 6.42 | qfq | 4,076,300 | 26,886,829 | 0.91% |
| 2023-12-08 | 6.75 | 6.81 | 6.54 | 6.57 | 6.36 | qfq | 3,428,460 | 22,724,756 | -2.95% |
| 2023-12-07 | 6.81 | 6.88 | 6.73 | 6.77 | 6.55 | qfq | 2,121,200 | 14,405,586 | -0.44% |
| 2023-12-06 | 6.71 | 6.81 | 6.71 | 6.80 | 6.58 | qfq | 2,768,900 | 18,758,141 | 1.19% |
| 2023-12-05 | 6.79 | 6.84 | 6.71 | 6.72 | 6.50 | qfq | 2,298,860 | 15,517,913 | -1.47% |
| 2023-12-04 | 6.81 | 6.89 | 6.75 | 6.82 | 6.60 | qfq | 3,647,560 | 24,818,046 | 0.29% |
| 2023-12-01 | 6.68 | 6.84 | 6.67 | 6.80 | 6.58 | qfq | 3,292,760 | 22,326,885 | 1.49% |
| 2023-11-30 | 6.67 | 6.72 | 6.61 | 6.70 | 6.48 | qfq | 2,446,000 | 16,304,341 | 0.15% |
| 2023-11-29 | 6.70 | 6.78 | 6.67 | 6.69 | 6.47 | qfq | 1,709,100 | 11,460,822 | -0.15% |
| 2023-11-28 | 6.70 | 6.75 | 6.59 | 6.70 | 6.48 | qfq | 2,501,200 | 16,746,158 | 0.90% |
| 2023-11-27 | 6.66 | 6.71 | 6.59 | 6.64 | 6.42 | qfq | 2,854,640 | 18,944,504 | -0.60% |
| 2023-11-24 | 6.67 | 6.72 | 6.64 | 6.68 | 6.46 | qfq | 2,758,000 | 18,434,188 | 0.30% |
| 2023-11-23 | 6.69 | 6.71 | 6.64 | 6.66 | 6.44 | qfq | 2,153,600 | 14,375,328 | -0.30% |
| 2023-11-22 | 6.68 | 6.77 | 6.63 | 6.68 | 6.46 | qfq | 3,560,900 | 23,838,455 | 0.75% |
| 2023-11-21 | 6.67 | 6.72 | 6.62 | 6.63 | 6.42 | qfq | 4,384,199 | 29,186,606 | -0.45% |
| 2023-11-20 | 6.55 | 6.67 | 6.48 | 6.66 | 6.44 | qfq | 4,888,899 | 32,286,589 | 2.62% |
| 2023-11-17 | 6.41 | 6.51 | 6.41 | 6.49 | 6.28 | qfq | 2,200,300 | 14,253,615 | 0.62% |
| 2023-11-16 | 6.45 | 6.50 | 6.41 | 6.45 | 6.24 | qfq | 2,120,599 | 13,690,329 | 0.00% |
| 2023-11-15 | 6.50 | 6.51 | 6.39 | 6.45 | 6.24 | qfq | 1,734,800 | 11,178,122 | -0.31% |
| 2023-11-14 | 6.51 | 6.53 | 6.40 | 6.47 | 6.26 | qfq | 2,635,600 | 16,990,392 | -0.61% |
| 2023-11-13 | 6.46 | 6.51 | 6.41 | 6.51 | 6.30 | qfq | 2,322,660 | 15,040,740 | 1.40% |
| 2023-11-10 | 6.38 | 6.46 | 6.30 | 6.42 | 6.21 | qfq | 1,961,500 | 12,563,807 | 0.63% |
| 2023-11-09 | 6.42 | 6.46 | 6.34 | 6.38 | 6.17 | qfq | 2,251,109 | 14,367,149 | -0.62% |
| 2023-11-08 | 6.42 | 6.47 | 6.37 | 6.42 | 6.21 | qfq | 2,547,800 | 16,372,963 | 0.16% |
| 2023-11-07 | 6.38 | 6.43 | 6.33 | 6.41 | 6.20 | qfq | 2,482,180 | 15,858,551 | 0.16% |
| 2023-11-06 | 6.40 | 6.48 | 6.34 | 6.40 | 6.19 | qfq | 2,425,230 | 15,487,296 | 0.00% |
| 2023-11-03 | 6.41 | 6.47 | 6.37 | 6.40 | 6.19 | qfq | 2,855,720 | 18,333,008 | -0.47% |
| 2023-11-02 | 6.41 | 6.46 | 6.37 | 6.43 | 6.22 | qfq | 1,953,000 | 12,537,753 | -0.31% |
| 2023-11-01 | 6.34 | 6.45 | 6.32 | 6.45 | 6.24 | qfq | 3,164,500 | 20,274,730 | 1.74% |
| 2023-10-31 | 6.32 | 6.38 | 6.26 | 6.34 | 6.13 | qfq | 2,852,960 | 18,025,671 | 0.32% |
| 2023-10-30 | 6.31 | 6.40 | 6.21 | 6.32 | 6.12 | qfq | 3,344,740 | 21,203,684 | 0.16% |
| 2023-10-27 | 6.19 | 6.38 | 6.16 | 6.31 | 6.11 | qfq | 3,119,800 | 19,714,822 | 1.94% |
| 2023-10-26 | 6.27 | 6.27 | 6.17 | 6.19 | 5.99 | qfq | 2,127,900 | 13,217,555 | -1.59% |
| 2023-10-25 | 6.26 | 6.32 | 6.20 | 6.29 | 6.09 | qfq | 2,258,300 | 14,200,642 | 1.13% |
| 2023-10-24 | 5.95 | 6.24 | 5.95 | 6.22 | 6.02 | qfq | 3,135,600 | 19,292,283 | 4.54% |
| 2023-10-23 | 6.12 | 6.17 | 5.93 | 5.95 | 5.76 | qfq | 2,824,120 | 16,988,496 | -3.25% |
| 2023-10-20 | 6.18 | 6.24 | 6.12 | 6.15 | 5.95 | qfq | 2,025,100 | 12,476,845 | -0.49% |
| 2023-10-19 | 6.12 | 6.29 | 6.00 | 6.18 | 5.98 | qfq | 3,599,600 | 22,259,755 | 0.65% |
| 2023-10-18 | 6.33 | 6.37 | 6.13 | 6.14 | 5.94 | qfq | 4,997,300 | 31,026,265 | -3.31% |
| 2023-10-17 | 6.21 | 6.39 | 6.21 | 6.35 | 6.14 | qfq | 5,431,240 | 34,360,268 | 3.25% |
| 2023-10-16 | 6.13 | 6.20 | 6.11 | 6.15 | 5.95 | qfq | 2,355,460 | 14,513,564 | 0.33% |
| 2023-10-13 | 6.18 | 6.19 | 6.10 | 6.13 | 5.93 | qfq | 2,212,500 | 13,559,455 | -1.29% |
| 2023-10-12 | 6.12 | 6.23 | 6.12 | 6.21 | 6.01 | qfq | 2,399,480 | 14,818,967 | 1.14% |
| 2023-10-11 | 6.13 | 6.19 | 6.10 | 6.14 | 5.94 | qfq | 2,501,740 | 15,360,456 | -0.32% |
| 2023-10-10 | 6.16 | 6.27 | 6.13 | 6.16 | 5.96 | qfq | 3,709,600 | 22,933,253 | 0.33% |
| 2023-10-09 | 6.43 | 6.45 | 6.10 | 6.14 | 5.94 | qfq | 6,213,360 | 38,465,067 | -4.95% |
| 2023-09-28 | 6.41 | 6.50 | 6.40 | 6.46 | 6.25 | qfq | 1,756,400 | 11,338,715 | 0.94% |
| 2023-09-27 | 6.39 | 6.47 | 6.33 | 6.40 | 6.19 | qfq | 2,764,300 | 17,736,047 | 0.63% |
| 2023-09-26 | 6.38 | 6.43 | 6.33 | 6.36 | 6.15 | qfq | 2,306,000 | 14,695,887 | -0.63% |
| 2023-09-25 | 6.45 | 6.50 | 6.37 | 6.40 | 6.19 | qfq | 2,695,700 | 17,283,330 | -1.08% |
| 2023-09-22 | 6.40 | 6.49 | 6.36 | 6.47 | 6.26 | qfq | 2,700,980 | 17,369,623 | 0.94% |
| 2023-09-21 | 6.49 | 6.50 | 6.37 | 6.41 | 6.20 | qfq | 2,860,100 | 18,358,326 | -0.77% |
| 2023-09-20 | 6.51 | 6.54 | 6.45 | 6.46 | 6.25 | qfq | 2,284,200 | 14,817,698 | -1.07% |
| 2023-09-19 | 6.60 | 6.62 | 6.51 | 6.53 | 6.32 | qfq | 3,121,400 | 20,460,374 | -0.91% |
| 2023-09-18 | 6.51 | 6.60 | 6.37 | 6.59 | 6.38 | qfq | 5,267,500 | 34,150,265 | 0.92% |
| 2023-09-15 | 6.39 | 6.67 | 6.39 | 6.53 | 6.32 | qfq | 8,296,120 | 54,410,664 | 2.19% |
| 2023-09-14 | 6.42 | 6.47 | 6.34 | 6.39 | 6.18 | qfq | 2,519,900 | 16,109,642 | -0.47% |
| 2023-09-13 | 6.45 | 6.49 | 6.38 | 6.42 | 6.21 | qfq | 1,776,100 | 11,414,145 | -0.62% |
| 2023-09-12 | 6.56 | 6.58 | 6.43 | 6.46 | 6.25 | qfq | 2,788,300 | 18,073,075 | -1.52% |
| 2023-09-11 | 6.49 | 6.57 | 6.40 | 6.56 | 6.35 | qfq | 3,017,540 | 19,666,003 | 1.39% |
| 2023-09-08 | 6.40 | 6.59 | 6.40 | 6.47 | 6.26 | qfq | 2,881,460 | 18,692,604 | 0.47% |
| 2023-09-07 | 6.55 | 6.61 | 6.41 | 6.44 | 6.23 | qfq | 3,072,000 | 19,996,433 | -1.68% |
| 2023-09-06 | 6.44 | 6.57 | 6.44 | 6.55 | 6.34 | qfq | 3,060,600 | 19,973,861 | 0.46% |
| 2023-09-05 | 6.70 | 6.70 | 6.48 | 6.52 | 6.31 | qfq | 4,991,200 | 32,632,423 | -2.25% |
| 2023-09-04 | 6.49 | 6.88 | 6.49 | 6.67 | 6.45 | qfq | 6,901,600 | 45,836,355 | 3.09% |
| 2023-09-01 | 6.46 | 6.50 | 6.37 | 6.47 | 6.26 | qfq | 2,273,700 | 14,668,145 | 0.94% |
| 2023-08-31 | 6.53 | 6.54 | 6.39 | 6.41 | 6.20 | qfq | 2,458,960 | 15,839,831 | -1.69% |
| 2023-08-30 | 6.55 | 6.61 | 6.48 | 6.52 | 6.31 | qfq | 2,795,200 | 18,325,668 | 0.31% |
| 2023-08-29 | 6.29 | 6.52 | 6.28 | 6.50 | 6.29 | qfq | 3,393,120 | 21,867,614 | 2.69% |
| 2023-08-28 | 6.55 | 6.58 | 6.33 | 6.33 | 6.12 | qfq | 4,030,100 | 25,923,097 | 1.44% |
| 2023-08-25 | 6.34 | 6.44 | 6.21 | 6.24 | 6.04 | qfq | 2,938,061 | 18,550,081 | -1.58% |
| 2023-08-24 | 6.34 | 6.44 | 6.33 | 6.34 | 6.13 | qfq | 2,324,800 | 14,832,633 | -0.31% |
| 2023-08-23 | 6.49 | 6.49 | 6.34 | 6.36 | 6.15 | qfq | 2,393,100 | 15,323,110 | -1.24% |
| 2023-08-22 | 6.63 | 6.64 | 6.38 | 6.44 | 6.23 | qfq | 2,849,824 | 18,430,310 | -2.13% |
| 2023-08-21 | 6.56 | 6.67 | 6.52 | 6.58 | 6.37 | qfq | 2,257,600 | 14,909,935 | 0.30% |
| 2023-08-18 | 6.70 | 6.72 | 6.56 | 6.56 | 6.35 | qfq | 3,696,620 | 24,467,463 | -2.67% |
| 2023-08-17 | 6.70 | 6.74 | 6.60 | 6.74 | 6.52 | qfq | 2,109,340 | 14,063,898 | 0.90% |
| 2023-08-16 | 6.70 | 6.75 | 6.65 | 6.68 | 6.46 | qfq | 2,333,380 | 15,630,092 | -0.30% |
| 2023-08-15 | 6.72 | 6.75 | 6.66 | 6.70 | 6.48 | qfq | 2,882,882 | 19,329,327 | 0.30% |
| 2023-08-14 | 6.59 | 6.71 | 6.53 | 6.68 | 6.46 | qfq | 2,269,680 | 15,043,101 | 1.21% |
| 2023-08-11 | 6.71 | 6.72 | 6.59 | 6.60 | 6.39 | qfq | 2,496,400 | 16,582,112 | -1.35% |
| 2023-08-10 | 6.61 | 6.71 | 6.61 | 6.69 | 6.47 | qfq | 2,087,900 | 13,919,505 | 0.90% |
| 2023-08-09 | 6.69 | 6.74 | 6.61 | 6.63 | 6.42 | qfq | 2,586,040 | 17,241,179 | -0.45% |
| 2023-08-08 | 6.66 | 6.69 | 6.60 | 6.66 | 6.44 | qfq | 2,788,100 | 18,549,986 | 0.45% |
| 2023-08-07 | 6.73 | 6.73 | 6.59 | 6.63 | 6.42 | qfq | 2,821,924 | 18,721,472 | -1.19% |
| 2023-08-04 | 6.79 | 6.84 | 6.69 | 6.71 | 6.49 | qfq | 3,784,700 | 25,479,917 | -1.32% |
| 2023-08-03 | 6.84 | 6.87 | 6.75 | 6.80 | 6.58 | qfq | 2,966,140 | 20,146,574 | -0.73% |
| 2023-08-02 | 6.84 | 6.89 | 6.78 | 6.85 | 6.63 | qfq | 2,540,260 | 17,371,788 | 0.15% |
| 2023-08-01 | 6.83 | 6.89 | 6.83 | 6.84 | 6.62 | qfq | 2,606,400 | 17,874,748 | 0.15% |
| 2023-07-31 | 6.78 | 6.85 | 6.74 | 6.83 | 6.61 | qfq | 3,271,894 | 22,251,726 | 0.89% |
| 2023-07-28 | 6.75 | 6.78 | 6.68 | 6.77 | 6.55 | qfq | 3,673,800 | 24,802,264 | 0.74% |
| 2023-07-27 | 6.75 | 6.79 | 6.68 | 6.72 | 6.50 | qfq | 2,503,700 | 16,856,103 | -0.44% |
| 2023-07-26 | 6.73 | 6.77 | 6.70 | 6.75 | 6.53 | qfq | 2,434,000 | 16,402,220 | 0.30% |
| 2023-07-25 | 6.73 | 6.76 | 6.69 | 6.73 | 6.51 | qfq | 2,712,960 | 18,240,206 | 0.75% |
| 2023-07-24 | 6.64 | 6.74 | 6.60 | 6.68 | 6.46 | qfq | 2,540,100 | 17,002,379 | 0.30% |
| 2023-07-21 | 6.65 | 6.72 | 6.63 | 6.66 | 6.44 | qfq | 2,725,500 | 18,177,507 | 0.45% |
| 2023-07-20 | 6.60 | 6.69 | 6.59 | 6.63 | 6.42 | qfq | 3,503,000 | 23,289,276 | 0.45% |
| 2023-07-19 | 6.57 | 6.62 | 6.51 | 6.60 | 6.39 | qfq | 2,576,920 | 16,996,050 | 1.07% |
| 2023-07-18 | 6.51 | 6.57 | 6.46 | 6.53 | 6.32 | qfq | 1,964,140 | 12,812,445 | 0.15% |
| 2023-07-17 | 6.43 | 6.52 | 6.34 | 6.52 | 6.31 | qfq | 2,596,240 | 16,768,761 | 1.09% |