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
盟科药业688373.SH
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）30,640,936
成交额（元）156,524,213
日线记录727
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 727 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 | 5.47 | 5.50 | 4.87 | 4.92 | 4.92 | qfq | 30,640,936 | 156,524,213 | -10.71% |
| 2026-07-16 | 5.45 | 5.62 | 5.26 | 5.51 | 5.51 | qfq | 28,366,662 | 155,113,217 | 2.23% |
| 2026-07-15 | 5.17 | 5.55 | 5.15 | 5.39 | 5.39 | qfq | 26,860,638 | 145,240,356 | 3.65% |
| 2026-07-14 | 5.05 | 5.26 | 4.88 | 5.20 | 5.20 | qfq | 20,945,325 | 107,040,648 | 2.97% |
| 2026-07-13 | 5.19 | 5.34 | 5.03 | 5.05 | 5.05 | qfq | 18,981,410 | 97,555,308 | -2.70% |
| 2026-07-10 | 4.98 | 5.37 | 4.83 | 5.19 | 5.19 | qfq | 29,797,364 | 154,114,113 | 3.80% |
| 2026-07-09 | 4.93 | 5.13 | 4.83 | 5.00 | 5.00 | qfq | 16,795,042 | 83,445,276 | 0.81% |
| 2026-07-08 | 5.00 | 5.21 | 4.90 | 4.96 | 4.96 | qfq | 17,459,753 | 87,710,680 | -1.20% |
| 2026-07-07 | 5.12 | 5.22 | 5.00 | 5.02 | 5.02 | qfq | 17,630,269 | 89,299,708 | -3.28% |
| 2026-07-06 | 5.16 | 5.35 | 5.04 | 5.19 | 5.19 | qfq | 26,185,302 | 136,590,452 | 1.57% |
| 2026-07-03 | 5.01 | 5.18 | 4.90 | 5.11 | 5.11 | qfq | 22,658,483 | 114,570,275 | 2.61% |
| 2026-07-02 | 4.94 | 5.17 | 4.89 | 4.98 | 4.98 | qfq | 29,483,994 | 147,764,434 | 1.01% |
| 2026-07-01 | 4.55 | 5.04 | 4.26 | 4.93 | 4.93 | qfq | 37,194,413 | 174,487,921 | 8.83% |
| 2026-06-30 | 4.36 | 4.66 | 4.36 | 4.53 | 4.53 | qfq | 20,321,258 | 91,452,259 | 3.42% |
| 2026-06-29 | 4.21 | 4.45 | 4.09 | 4.38 | 4.38 | qfq | 18,268,831 | 79,180,683 | 4.04% |
| 2026-06-26 | 4.40 | 4.40 | 4.19 | 4.21 | 4.21 | qfq | 13,601,618 | 57,974,714 | -3.66% |
| 2026-06-25 | 4.47 | 4.50 | 4.27 | 4.37 | 4.37 | qfq | 15,518,727 | 67,586,057 | -2.89% |
| 2026-06-24 | 4.62 | 4.76 | 4.50 | 4.50 | 4.50 | qfq | 17,031,394 | 78,303,305 | -2.81% |
| 2026-06-23 | 4.45 | 4.83 | 4.43 | 4.63 | 4.63 | qfq | 21,516,539 | 100,572,119 | 3.58% |
| 2026-06-22 | 4.59 | 4.64 | 4.30 | 4.47 | 4.47 | qfq | 19,185,800 | 84,517,374 | -3.46% |
| 2026-06-18 | 4.40 | 4.80 | 4.32 | 4.63 | 4.63 | qfq | 21,425,132 | 98,879,121 | 5.47% |
| 2026-06-17 | 4.45 | 4.48 | 4.33 | 4.39 | 4.39 | qfq | 8,907,048 | 39,126,435 | -2.01% |
| 2026-06-16 | 4.46 | 4.51 | 4.37 | 4.48 | 4.48 | qfq | 7,895,768 | 35,102,573 | 0.45% |
| 2026-06-15 | 4.63 | 4.69 | 4.44 | 4.46 | 4.46 | qfq | 10,461,287 | 47,517,818 | -3.25% |
| 2026-06-12 | 4.53 | 4.63 | 4.45 | 4.61 | 4.61 | qfq | 6,745,140 | 30,787,410 | 2.67% |
| 2026-06-11 | 4.52 | 4.54 | 4.41 | 4.49 | 4.49 | qfq | 5,770,508 | 25,835,911 | -0.88% |
| 2026-06-10 | 4.56 | 4.60 | 4.44 | 4.53 | 4.53 | qfq | 6,248,443 | 28,097,456 | -0.66% |
| 2026-06-09 | 4.48 | 4.61 | 4.38 | 4.56 | 4.56 | qfq | 10,557,520 | 47,783,300 | 2.24% |
| 2026-06-08 | 4.53 | 4.64 | 4.43 | 4.46 | 4.46 | qfq | 11,446,785 | 51,741,636 | -2.83% |
| 2026-06-05 | 4.58 | 4.65 | 4.48 | 4.59 | 4.59 | qfq | 10,753,613 | 49,028,840 | 0.88% |
| 2026-06-04 | 4.64 | 4.65 | 4.51 | 4.55 | 4.55 | qfq | 7,868,645 | 35,993,931 | -2.15% |
| 2026-06-03 | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 7,275,005 | 33,980,711 | -1.06% |
| 2026-06-02 | 4.79 | 4.79 | 4.62 | 4.70 | 4.70 | qfq | 9,254,619 | 43,314,094 | -1.67% |
| 2026-06-01 | 4.72 | 4.84 | 4.66 | 4.78 | 4.78 | qfq | 10,722,041 | 51,089,298 | 2.14% |
| 2026-05-29 | 4.77 | 4.79 | 4.63 | 4.68 | 4.68 | qfq | 10,528,701 | 49,383,042 | -1.27% |
| 2026-05-28 | 4.71 | 4.79 | 4.62 | 4.74 | 4.74 | qfq | 9,246,393 | 43,598,442 | -0.21% |
| 2026-05-27 | 4.83 | 4.86 | 4.68 | 4.75 | 4.75 | qfq | 9,054,005 | 43,106,792 | -1.25% |
| 2026-05-26 | 4.91 | 4.97 | 4.74 | 4.81 | 4.81 | qfq | 11,977,257 | 57,907,054 | -2.43% |
| 2026-05-25 | 5.05 | 5.08 | 4.91 | 4.93 | 4.93 | qfq | 10,490,293 | 52,072,797 | -1.79% |
| 2026-05-22 | 5.09 | 5.14 | 4.95 | 5.02 | 5.02 | qfq | 11,266,588 | 56,514,467 | -0.79% |
| 2026-05-21 | 5.14 | 5.30 | 5.05 | 5.06 | 5.06 | qfq | 11,789,342 | 61,368,328 | -1.75% |
| 2026-05-20 | 5.23 | 5.26 | 5.10 | 5.15 | 5.15 | qfq | 9,894,525 | 51,040,598 | -1.53% |
| 2026-05-19 | 5.15 | 5.28 | 5.06 | 5.23 | 5.23 | qfq | 13,284,120 | 69,019,320 | -1.32% |
| 2026-05-18 | 5.42 | 5.45 | 5.26 | 5.30 | 5.30 | qfq | 12,645,619 | 67,271,191 | -2.57% |
| 2026-05-15 | 5.52 | 5.56 | 5.39 | 5.44 | 5.44 | qfq | 10,500,539 | 57,537,319 | -1.45% |
| 2026-05-14 | 5.67 | 5.68 | 5.51 | 5.52 | 5.52 | qfq | 9,366,451 | 52,135,226 | -2.30% |
| 2026-05-13 | 5.87 | 5.87 | 5.60 | 5.65 | 5.65 | qfq | 15,319,079 | 86,859,999 | -3.25% |
| 2026-05-12 | 6.04 | 6.04 | 5.82 | 5.84 | 5.84 | qfq | 11,421,159 | 67,141,089 | -2.67% |
| 2026-05-11 | 5.89 | 6.03 | 5.81 | 6.00 | 6.00 | qfq | 14,430,711 | 85,327,295 | 1.87% |
| 2026-05-08 | 5.98 | 6.03 | 5.83 | 5.89 | 5.89 | qfq | 11,917,841 | 70,595,638 | -1.83% |
| 2026-05-07 | 6.00 | 6.09 | 5.97 | 6.00 | 6.00 | qfq | 8,995,062 | 54,230,440 | 0.33% |
| 2026-05-06 | 6.03 | 6.05 | 5.96 | 5.98 | 5.98 | qfq | 9,716,667 | 58,292,400 | -0.66% |
| 2026-04-30 | 5.97 | 6.12 | 5.96 | 6.02 | 6.02 | qfq | 7,521,176 | 45,370,353 | 0.84% |
| 2026-04-29 | 5.89 | 6.05 | 5.85 | 5.97 | 5.97 | qfq | 8,943,917 | 53,481,673 | 1.53% |
| 2026-04-28 | 6.02 | 6.10 | 5.87 | 5.88 | 5.88 | qfq | 10,294,233 | 61,446,224 | -2.97% |
| 2026-04-27 | 5.89 | 6.09 | 5.85 | 6.06 | 6.06 | qfq | 8,660,681 | 51,724,865 | 2.54% |
| 2026-04-24 | 5.85 | 5.95 | 5.81 | 5.91 | 5.91 | qfq | 6,674,118 | 39,262,738 | 0.34% |
| 2026-04-23 | 6.03 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 7,547,617 | 44,682,545 | -2.64% |
| 2026-04-22 | 5.98 | 6.06 | 5.94 | 6.05 | 6.05 | qfq | 6,810,170 | 40,886,452 | 0.33% |
| 2026-04-21 | 6.17 | 6.20 | 5.98 | 6.03 | 6.03 | qfq | 10,451,235 | 63,192,330 | -1.79% |
| 2026-04-20 | 6.26 | 6.33 | 6.12 | 6.14 | 6.14 | qfq | 11,420,047 | 70,683,357 | -1.13% |
| 2026-04-17 | 6.37 | 6.40 | 6.15 | 6.21 | 6.21 | qfq | 14,517,018 | 90,541,272 | -2.66% |
| 2026-04-16 | 6.35 | 6.41 | 6.22 | 6.38 | 6.38 | qfq | 12,462,065 | 79,022,806 | 0.31% |
| 2026-04-15 | 6.28 | 6.40 | 6.20 | 6.36 | 6.36 | qfq | 17,345,929 | 109,760,734 | 2.09% |
| 2026-04-14 | 6.20 | 6.23 | 6.08 | 6.23 | 6.23 | qfq | 11,244,133 | 69,243,569 | 1.14% |
| 2026-04-13 | 6.20 | 6.21 | 6.10 | 6.16 | 6.16 | qfq | 8,899,712 | 54,831,561 | -1.28% |
| 2026-04-10 | 6.21 | 6.35 | 6.16 | 6.24 | 6.24 | qfq | 10,726,958 | 67,053,133 | 0.48% |
| 2026-04-09 | 6.34 | 6.47 | 6.18 | 6.21 | 6.21 | qfq | 13,461,658 | 84,799,252 | -2.97% |
| 2026-04-08 | 6.43 | 6.48 | 6.29 | 6.40 | 6.40 | qfq | 9,864,669 | 62,928,222 | 1.27% |
| 2026-04-07 | 6.29 | 6.42 | 6.15 | 6.32 | 6.32 | qfq | 10,899,617 | 68,880,111 | 0.48% |
| 2026-04-03 | 6.48 | 6.48 | 6.27 | 6.29 | 6.29 | qfq | 11,197,421 | 70,980,358 | -2.93% |
| 2026-04-02 | 6.43 | 6.58 | 6.37 | 6.48 | 6.48 | qfq | 18,980,584 | 123,183,025 | 0.00% |
| 2026-04-01 | 6.25 | 6.53 | 6.21 | 6.48 | 6.48 | qfq | 22,276,942 | 142,832,313 | 4.85% |
| 2026-03-31 | 6.22 | 6.49 | 6.15 | 6.18 | 6.18 | qfq | 13,708,066 | 86,306,369 | -0.32% |
| 2026-03-30 | 6.12 | 6.28 | 6.10 | 6.20 | 6.20 | qfq | 10,635,039 | 65,882,886 | 0.98% |
| 2026-03-27 | 5.88 | 6.15 | 5.85 | 6.14 | 6.14 | qfq | 10,954,440 | 66,399,996 | 4.42% |
| 2026-03-26 | 6.03 | 6.09 | 5.84 | 5.88 | 5.88 | qfq | 8,473,225 | 50,471,732 | -2.16% |
| 2026-03-25 | 6.00 | 6.12 | 5.97 | 6.01 | 6.01 | qfq | 9,082,273 | 54,816,313 | 0.67% |
| 2026-03-24 | 5.74 | 5.98 | 5.69 | 5.97 | 5.97 | qfq | 13,484,142 | 78,714,556 | 5.85% |
| 2026-03-23 | 5.95 | 5.99 | 5.55 | 5.64 | 5.64 | qfq | 12,949,500 | 75,001,781 | -6.47% |
| 2026-03-20 | 6.14 | 6.24 | 6.01 | 6.03 | 6.03 | qfq | 9,134,976 | 56,078,307 | -1.95% |
| 2026-03-19 | 6.20 | 6.29 | 6.12 | 6.15 | 6.15 | qfq | 8,727,361 | 54,132,393 | -1.91% |
| 2026-03-18 | 6.05 | 6.40 | 6.03 | 6.27 | 6.27 | qfq | 17,395,743 | 108,988,938 | 3.98% |
| 2026-03-17 | 6.00 | 6.28 | 5.98 | 6.03 | 6.03 | qfq | 11,637,340 | 71,098,526 | 0.00% |
| 2026-03-16 | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | qfq | 7,111,531 | 42,401,318 | 2.20% |
| 2026-03-13 | 5.96 | 6.02 | 5.89 | 5.90 | 5.90 | qfq | 6,686,927 | 39,774,322 | -0.67% |
| 2026-03-12 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | qfq | 8,136,276 | 48,750,557 | -2.46% |
| 2026-03-11 | 6.19 | 6.27 | 6.08 | 6.09 | 6.09 | qfq | 10,358,990 | 63,762,133 | -1.30% |
| 2026-03-10 | 5.95 | 6.19 | 5.95 | 6.17 | 6.17 | qfq | 11,071,202 | 67,702,315 | 4.40% |
| 2026-03-09 | 5.86 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 11,081,431 | 64,887,612 | -0.17% |
| 2026-03-06 | 5.63 | 6.03 | 5.61 | 5.92 | 5.92 | qfq | 15,646,631 | 92,048,260 | 4.78% |
| 2026-03-05 | 5.67 | 5.74 | 5.61 | 5.65 | 5.65 | qfq | 10,763,998 | 60,950,636 | 1.44% |
| 2026-03-04 | 5.70 | 5.73 | 5.52 | 5.57 | 5.57 | qfq | 15,712,283 | 87,915,371 | -3.97% |
| 2026-03-03 | 6.09 | 6.10 | 5.78 | 5.80 | 5.80 | qfq | 12,761,540 | 75,182,661 | -4.29% |
| 2026-03-02 | 6.29 | 6.34 | 6.03 | 6.06 | 6.06 | qfq | 11,882,457 | 72,884,806 | -4.27% |
| 2026-02-27 | 6.29 | 6.33 | 6.25 | 6.33 | 6.33 | qfq | 4,151,656 | 26,076,879 | 0.80% |
| 2026-02-26 | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | qfq | 7,320,317 | 46,025,285 | -1.26% |
| 2026-02-25 | 6.38 | 6.39 | 6.33 | 6.36 | 6.36 | qfq | 5,985,899 | 38,050,429 | 0.00% |
| 2026-02-24 | 6.34 | 6.40 | 6.25 | 6.36 | 6.36 | qfq | 7,238,663 | 45,889,588 | 1.27% |
| 2026-02-13 | 6.28 | 6.36 | 6.28 | 6.28 | 6.28 | qfq | 4,744,722 | 30,031,441 | -0.16% |
| 2026-02-12 | 6.41 | 6.42 | 6.27 | 6.29 | 6.29 | qfq | 5,278,231 | 33,373,853 | -1.72% |
| 2026-02-11 | 6.41 | 6.44 | 6.38 | 6.40 | 6.40 | qfq | 4,470,765 | 28,648,987 | 0.00% |
| 2026-02-10 | 6.36 | 6.47 | 6.32 | 6.40 | 6.40 | qfq | 6,319,660 | 40,584,384 | 0.63% |
| 2026-02-09 | 6.34 | 6.41 | 6.28 | 6.36 | 6.36 | qfq | 5,998,551 | 38,185,963 | 1.27% |
| 2026-02-06 | 6.28 | 6.36 | 6.23 | 6.28 | 6.28 | qfq | 6,407,803 | 40,384,318 | 0.32% |
| 2026-02-05 | 6.26 | 6.32 | 6.21 | 6.26 | 6.26 | qfq | 4,922,545 | 30,853,626 | 0.00% |
| 2026-02-04 | 6.25 | 6.27 | 6.18 | 6.26 | 6.26 | qfq | 5,619,121 | 35,000,016 | 0.16% |
| 2026-02-03 | 6.18 | 6.25 | 6.12 | 6.25 | 6.25 | qfq | 6,116,238 | 37,898,885 | 2.12% |
| 2026-02-02 | 6.34 | 6.37 | 6.11 | 6.12 | 6.12 | qfq | 8,969,607 | 55,919,441 | -3.47% |
| 2026-01-30 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | qfq | 8,772,694 | 55,264,943 | 0.63% |
| 2026-01-29 | 6.40 | 6.48 | 6.23 | 6.30 | 6.30 | qfq | 9,637,608 | 61,150,326 | -1.10% |
| 2026-01-28 | 6.59 | 6.60 | 6.35 | 6.37 | 6.37 | qfq | 12,858,948 | 82,894,693 | -3.19% |
| 2026-01-27 | 6.68 | 6.68 | 6.34 | 6.58 | 6.58 | qfq | 18,791,315 | 121,671,338 | -1.79% |
| 2026-01-26 | 6.60 | 6.78 | 6.44 | 6.70 | 6.70 | qfq | 21,955,140 | 144,664,819 | 2.13% |
| 2026-01-23 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | qfq | 9,250,185 | 60,238,962 | 1.86% |
| 2026-01-22 | 6.49 | 6.51 | 6.40 | 6.44 | 6.44 | qfq | 6,769,761 | 43,710,955 | -0.31% |
| 2026-01-21 | 6.39 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 6,434,477 | 41,499,433 | 0.31% |
| 2026-01-20 | 6.50 | 6.55 | 6.41 | 6.44 | 6.44 | qfq | 7,618,473 | 49,215,739 | -0.46% |
| 2026-01-19 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | qfq | 8,321,901 | 53,997,237 | -0.92% |
| 2026-01-16 | 6.61 | 6.64 | 6.43 | 6.53 | 6.53 | qfq | 10,843,105 | 70,603,941 | 0.00% |
| 2026-01-15 | 6.67 | 6.70 | 6.51 | 6.53 | 6.53 | qfq | 14,977,619 | 98,427,937 | -3.26% |
| 2026-01-14 | 6.76 | 6.89 | 6.62 | 6.75 | 6.75 | qfq | 19,920,352 | 135,138,932 | 0.45% |
| 2026-01-13 | 6.68 | 6.86 | 6.67 | 6.72 | 6.72 | qfq | 18,264,619 | 123,732,452 | 0.30% |
| 2026-01-12 | 6.73 | 6.81 | 6.63 | 6.70 | 6.70 | qfq | 14,514,564 | 97,182,526 | -0.45% |
| 2026-01-09 | 6.58 | 6.75 | 6.55 | 6.73 | 6.73 | qfq | 14,614,456 | 97,207,754 | 2.44% |
| 2026-01-08 | 6.42 | 6.64 | 6.42 | 6.57 | 6.57 | qfq | 12,747,427 | 83,256,255 | 1.55% |
| 2026-01-07 | 6.36 | 6.53 | 6.31 | 6.47 | 6.47 | qfq | 13,441,047 | 86,860,652 | 1.73% |
| 2026-01-06 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | qfq | 12,755,635 | 80,862,086 | 0.47% |
| 2026-01-05 | 6.07 | 6.35 | 6.05 | 6.33 | 6.33 | qfq | 14,425,507 | 90,361,502 | 4.80% |
| 2025-12-31 | 6.03 | 6.04 | 5.95 | 6.04 | 6.04 | qfq | 4,285,426 | 25,697,972 | 1.00% |
| 2025-12-30 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | qfq | 6,265,146 | 37,561,256 | -1.16% |
| 2025-12-29 | 6.06 | 6.12 | 6.02 | 6.05 | 6.05 | qfq | 5,332,050 | 32,329,258 | -0.49% |
| 2025-12-26 | 6.15 | 6.15 | 6.07 | 6.08 | 6.08 | qfq | 6,514,254 | 39,762,554 | -1.14% |
| 2025-12-25 | 6.09 | 6.17 | 6.04 | 6.15 | 6.15 | qfq | 5,868,088 | 35,838,696 | 1.15% |
| 2025-12-24 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | qfq | 4,209,286 | 25,537,123 | 0.66% |
| 2025-12-23 | 6.16 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 6,753,502 | 41,000,923 | -1.95% |
| 2025-12-22 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | qfq | 6,626,378 | 40,831,351 | 0.00% |
| 2025-12-19 | 6.06 | 6.28 | 6.06 | 6.16 | 6.16 | qfq | 9,991,089 | 61,749,834 | 1.48% |
| 2025-12-18 | 5.94 | 6.13 | 5.90 | 6.07 | 6.07 | qfq | 8,734,954 | 52,935,434 | 2.19% |
| 2025-12-17 | 5.92 | 5.97 | 5.79 | 5.94 | 5.94 | qfq | 9,086,215 | 53,440,721 | -0.34% |
| 2025-12-16 | 6.06 | 6.09 | 5.94 | 5.96 | 5.96 | qfq | 7,665,728 | 46,035,617 | -2.13% |
| 2025-12-15 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 6,825,862 | 41,714,940 | -1.62% |
| 2025-12-12 | 6.18 | 6.22 | 6.11 | 6.19 | 6.19 | qfq | 7,937,911 | 48,993,610 | 0.65% |
| 2025-12-11 | 6.24 | 6.25 | 6.10 | 6.15 | 6.15 | qfq | 11,552,736 | 71,044,619 | -1.76% |
| 2025-12-10 | 6.17 | 6.34 | 6.13 | 6.26 | 6.26 | qfq | 11,564,828 | 72,278,665 | 1.62% |
| 2025-12-09 | 6.22 | 6.37 | 6.15 | 6.16 | 6.16 | qfq | 8,962,435 | 55,806,937 | -0.81% |
| 2025-12-08 | 6.21 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 8,926,087 | 55,536,724 | 0.00% |
| 2025-12-05 | 6.14 | 6.30 | 6.04 | 6.21 | 6.21 | qfq | 12,889,205 | 79,556,706 | 1.31% |
| 2025-12-04 | 6.08 | 6.20 | 6.06 | 6.13 | 6.13 | qfq | 9,612,606 | 58,985,995 | 0.66% |
| 2025-12-03 | 6.21 | 6.25 | 6.04 | 6.09 | 6.09 | qfq | 9,684,616 | 59,189,917 | -2.09% |
| 2025-12-02 | 6.43 | 6.43 | 6.20 | 6.22 | 6.22 | qfq | 7,934,134 | 49,694,222 | -2.66% |
| 2025-12-01 | 6.52 | 6.53 | 6.36 | 6.39 | 6.39 | qfq | 10,188,317 | 65,351,621 | -1.69% |
| 2025-11-28 | 6.47 | 6.53 | 6.35 | 6.50 | 6.50 | qfq | 7,211,297 | 46,422,187 | 0.93% |
| 2025-11-27 | 6.51 | 6.51 | 6.38 | 6.44 | 6.44 | qfq | 9,133,271 | 58,751,518 | -0.62% |
| 2025-11-26 | 6.44 | 6.67 | 6.42 | 6.48 | 6.48 | qfq | 10,800,007 | 70,798,803 | 0.62% |
| 2025-11-25 | 6.33 | 6.53 | 6.33 | 6.44 | 6.44 | qfq | 9,560,350 | 61,784,838 | 1.90% |
| 2025-11-24 | 6.33 | 6.43 | 6.18 | 6.32 | 6.32 | qfq | 11,729,523 | 73,573,783 | -0.16% |
| 2025-11-21 | 6.64 | 6.68 | 6.24 | 6.33 | 6.33 | qfq | 22,774,933 | 144,739,403 | -4.95% |
| 2025-11-20 | 6.65 | 6.77 | 6.55 | 6.66 | 6.66 | qfq | 9,101,187 | 60,570,896 | -0.15% |
| 2025-11-19 | 6.84 | 6.89 | 6.63 | 6.67 | 6.67 | qfq | 10,784,560 | 72,286,783 | -2.20% |
| 2025-11-18 | 7.00 | 7.00 | 6.70 | 6.82 | 6.82 | qfq | 18,750,769 | 127,986,377 | -4.35% |
| 2025-11-17 | 7.39 | 7.42 | 7.03 | 7.13 | 7.13 | qfq | 13,255,724 | 94,919,442 | -3.52% |
| 2025-11-14 | 7.37 | 7.61 | 7.37 | 7.39 | 7.39 | qfq | 12,080,935 | 90,631,486 | -0.54% |
| 2025-11-13 | 7.40 | 7.48 | 7.31 | 7.43 | 7.43 | qfq | 11,915,776 | 88,070,646 | 0.00% |
| 2025-11-12 | 7.30 | 7.52 | 7.23 | 7.43 | 7.43 | qfq | 16,494,938 | 122,238,571 | 1.50% |
| 2025-11-11 | 7.23 | 7.34 | 7.19 | 7.32 | 7.32 | qfq | 10,594,058 | 77,099,957 | 1.39% |
| 2025-11-10 | 7.19 | 7.29 | 7.10 | 7.22 | 7.22 | qfq | 11,381,073 | 81,922,585 | 0.42% |
| 2025-11-07 | 7.21 | 7.23 | 7.12 | 7.19 | 7.19 | qfq | 8,204,464 | 58,841,295 | 0.14% |
| 2025-11-06 | 7.22 | 7.25 | 7.14 | 7.18 | 7.18 | qfq | 8,642,202 | 62,158,504 | -0.14% |
| 2025-11-05 | 7.18 | 7.26 | 7.10 | 7.19 | 7.19 | qfq | 11,233,385 | 80,547,046 | -0.28% |
| 2025-11-04 | 7.59 | 7.59 | 7.16 | 7.21 | 7.21 | qfq | 22,069,116 | 160,853,177 | -5.01% |
| 2025-11-03 | 7.57 | 7.69 | 7.32 | 7.59 | 7.59 | qfq | 21,864,616 | 164,161,666 | 0.93% |
| 2025-10-31 | 7.38 | 7.63 | 7.27 | 7.52 | 7.52 | qfq | 21,394,717 | 160,127,234 | 2.17% |
| 2025-10-30 | 7.44 | 7.59 | 7.20 | 7.36 | 7.36 | qfq | 15,063,461 | 111,396,649 | -0.94% |
| 2025-10-29 | 7.71 | 7.72 | 7.37 | 7.43 | 7.43 | qfq | 16,712,367 | 124,761,059 | -3.76% |
| 2025-10-28 | 7.68 | 7.80 | 7.57 | 7.72 | 7.72 | qfq | 14,012,763 | 107,811,401 | 1.98% |
| 2025-10-27 | 7.62 | 7.72 | 7.51 | 7.57 | 7.57 | qfq | 13,147,332 | 100,048,830 | 0.00% |
| 2025-10-24 | 7.60 | 7.72 | 7.54 | 7.57 | 7.57 | qfq | 9,450,480 | 71,804,990 | 0.13% |
| 2025-10-23 | 7.72 | 7.72 | 7.41 | 7.56 | 7.56 | qfq | 13,209,359 | 99,222,681 | -2.07% |
| 2025-10-22 | 7.85 | 8.03 | 7.70 | 7.72 | 7.72 | qfq | 15,755,859 | 122,947,584 | -2.03% |
| 2025-10-21 | 7.96 | 8.02 | 7.85 | 7.88 | 7.88 | qfq | 11,664,344 | 92,330,944 | -0.13% |
| 2025-10-20 | 8.05 | 8.14 | 7.83 | 7.89 | 7.89 | qfq | 14,124,741 | 112,840,481 | -1.00% |
| 2025-10-17 | 8.17 | 8.37 | 7.92 | 7.97 | 7.97 | qfq | 17,294,004 | 140,242,609 | -2.92% |
| 2025-10-16 | 8.18 | 8.62 | 8.10 | 8.21 | 8.21 | qfq | 21,920,908 | 182,625,188 | 0.74% |
| 2025-10-15 | 7.92 | 8.16 | 7.76 | 8.15 | 8.15 | qfq | 16,929,159 | 135,982,498 | 3.43% |
| 2025-10-14 | 8.32 | 8.40 | 7.83 | 7.88 | 7.88 | qfq | 22,663,367 | 184,117,941 | -4.25% |
| 2025-10-13 | 8.30 | 8.55 | 8.12 | 8.23 | 8.23 | qfq | 23,607,705 | 196,050,199 | -3.86% |
| 2025-10-10 | 9.50 | 9.51 | 8.46 | 8.56 | 8.56 | qfq | 40,988,436 | 361,327,442 | -6.45% |
| 2025-10-09 | 9.23 | 9.55 | 9.10 | 9.15 | 9.15 | qfq | 33,654,997 | 311,299,243 | 0.44% |
| 2025-09-30 | 8.42 | 9.56 | 8.37 | 9.11 | 9.11 | qfq | 45,107,600 | 404,532,724 | 8.45% |
| 2025-09-29 | 8.32 | 8.71 | 8.20 | 8.40 | 8.40 | qfq | 28,898,655 | 242,487,643 | 0.60% |
| 2025-09-26 | 8.64 | 8.70 | 8.35 | 8.35 | 8.35 | qfq | 35,251,670 | 300,731,068 | -3.02% |
| 2025-09-25 | 9.51 | 9.67 | 8.53 | 8.61 | 8.61 | qfq | 71,781,938 | 639,523,285 | -10.96% |
| 2025-09-24 | 9.71 | 10.31 | 9.57 | 9.67 | 9.67 | qfq | 88,107,340 | 874,638,868 | -0.41% |
| 2025-09-23 | 8.47 | 9.71 | 8.46 | 9.71 | 9.71 | qfq | 107,382,146 | 1,009,890,051 | 20.02% |
| 2025-09-22 | 8.19 | 8.23 | 8.00 | 8.09 | 8.09 | qfq | 11,959,367 | 96,627,493 | 0.25% |
| 2025-09-19 | 8.21 | 8.43 | 8.00 | 8.07 | 8.07 | qfq | 17,507,312 | 142,914,500 | -2.65% |
| 2025-09-18 | 7.87 | 8.86 | 7.83 | 8.29 | 8.29 | qfq | 40,911,638 | 341,108,865 | 5.07% |
| 2025-09-17 | 7.94 | 8.05 | 7.74 | 7.89 | 7.89 | qfq | 15,951,328 | 125,012,853 | -1.00% |
| 2025-09-16 | 8.18 | 8.18 | 7.93 | 7.97 | 7.97 | qfq | 17,896,733 | 143,926,148 | -1.97% |
| 2025-09-15 | 7.36 | 8.20 | 7.36 | 8.13 | 8.13 | qfq | 35,315,000 | 277,050,714 | 9.57% |
| 2025-09-12 | 7.30 | 7.48 | 7.17 | 7.42 | 7.42 | qfq | 17,862,525 | 130,948,300 | 1.09% |
| 2025-09-11 | 7.28 | 7.39 | 6.99 | 7.34 | 7.34 | qfq | 20,050,313 | 144,164,390 | 0.96% |
| 2025-09-10 | 7.53 | 7.68 | 7.23 | 7.27 | 7.27 | qfq | 26,490,391 | 196,399,168 | -7.03% |
| 2025-09-09 | 8.14 | 8.25 | 7.77 | 7.82 | 7.82 | qfq | 21,310,072 | 170,016,114 | -3.93% |
| 2025-09-08 | 7.98 | 8.32 | 7.96 | 8.14 | 8.14 | qfq | 25,357,908 | 206,016,774 | 2.13% |
| 2025-09-05 | 7.94 | 8.02 | 7.63 | 7.97 | 7.97 | qfq | 22,153,524 | 173,558,472 | -0.38% |
| 2025-09-04 | 8.00 | 8.38 | 7.85 | 8.00 | 8.00 | qfq | 26,494,435 | 215,760,766 | -0.87% |
| 2025-09-03 | 8.37 | 8.48 | 7.98 | 8.07 | 8.07 | qfq | 31,258,664 | 258,163,391 | -2.30% |
| 2025-09-02 | 7.72 | 8.88 | 7.71 | 8.26 | 8.26 | qfq | 57,603,590 | 480,490,295 | 8.12% |
| 2025-09-01 | 7.20 | 7.87 | 7.19 | 7.64 | 7.64 | qfq | 27,285,398 | 208,310,195 | 6.26% |
| 2025-08-29 | 7.10 | 7.31 | 7.03 | 7.19 | 7.19 | qfq | 14,363,966 | 102,973,423 | 0.84% |
| 2025-08-28 | 7.28 | 7.32 | 6.90 | 7.13 | 7.13 | qfq | 17,916,525 | 127,038,704 | -0.83% |
| 2025-08-27 | 7.38 | 7.50 | 7.17 | 7.19 | 7.19 | qfq | 16,084,683 | 118,287,222 | -2.57% |
| 2025-08-26 | 7.70 | 7.82 | 7.35 | 7.38 | 7.38 | qfq | 20,891,649 | 157,650,335 | -4.40% |
| 2025-08-25 | 7.65 | 7.98 | 7.65 | 7.72 | 7.72 | qfq | 18,766,217 | 145,975,775 | 0.92% |
| 2025-08-22 | 7.69 | 7.78 | 7.59 | 7.65 | 7.65 | qfq | 13,864,630 | 106,336,477 | -1.03% |
| 2025-08-21 | 7.85 | 7.97 | 7.68 | 7.73 | 7.73 | qfq | 13,750,312 | 107,092,096 | -1.02% |
| 2025-08-20 | 8.09 | 8.14 | 7.60 | 7.81 | 7.81 | qfq | 22,371,370 | 174,968,364 | -2.74% |
| 2025-08-19 | 8.11 | 8.35 | 8.00 | 8.03 | 8.03 | qfq | 15,448,270 | 126,040,119 | -0.99% |
| 2025-08-18 | 7.95 | 8.18 | 7.93 | 8.11 | 8.11 | qfq | 16,935,204 | 136,207,201 | 2.27% |
| 2025-08-15 | 7.75 | 7.96 | 7.50 | 7.93 | 7.93 | qfq | 20,147,440 | 156,566,042 | -0.38% |
| 2025-08-14 | 8.08 | 8.18 | 7.95 | 7.96 | 7.96 | qfq | 14,295,294 | 115,198,555 | -1.00% |
| 2025-08-13 | 7.75 | 8.09 | 7.72 | 8.04 | 8.04 | qfq | 17,228,202 | 136,357,862 | 4.15% |
| 2025-08-12 | 7.95 | 7.99 | 7.70 | 7.72 | 7.72 | qfq | 13,866,738 | 108,177,704 | -2.89% |
| 2025-08-11 | 7.80 | 7.99 | 7.79 | 7.95 | 7.95 | qfq | 12,734,795 | 100,460,704 | 1.66% |
| 2025-08-08 | 7.91 | 7.97 | 7.75 | 7.82 | 7.82 | qfq | 9,468,991 | 74,177,904 | -1.51% |
| 2025-08-07 | 8.18 | 8.35 | 7.91 | 7.94 | 7.94 | qfq | 15,749,513 | 126,826,422 | -3.87% |
| 2025-08-06 | 8.39 | 8.40 | 8.15 | 8.26 | 8.26 | qfq | 15,059,955 | 124,567,406 | -0.48% |
| 2025-08-05 | 8.24 | 8.42 | 8.10 | 8.30 | 8.30 | qfq | 19,944,941 | 164,706,036 | 0.97% |
| 2025-08-04 | 8.11 | 8.27 | 7.75 | 8.22 | 8.22 | qfq | 18,779,274 | 150,259,648 | 1.36% |
| 2025-08-01 | 8.11 | 8.37 | 8.05 | 8.11 | 8.11 | qfq | 21,749,747 | 178,069,759 | -1.34% |
| 2025-07-31 | 8.35 | 8.51 | 8.16 | 8.22 | 8.22 | qfq | 30,226,886 | 252,217,901 | -1.32% |
| 2025-07-30 | 7.84 | 8.80 | 7.80 | 8.33 | 8.33 | qfq | 41,570,825 | 348,133,494 | 6.11% |
| 2025-07-29 | 7.63 | 7.89 | 7.54 | 7.85 | 7.85 | qfq | 18,915,564 | 147,149,765 | 2.48% |
| 2025-07-28 | 7.58 | 7.77 | 7.56 | 7.66 | 7.66 | qfq | 13,882,517 | 106,023,581 | -0.26% |
| 2025-07-25 | 7.78 | 7.79 | 7.54 | 7.68 | 7.68 | qfq | 14,169,210 | 108,585,142 | -0.52% |
| 2025-07-24 | 7.64 | 7.88 | 7.60 | 7.72 | 7.72 | qfq | 19,172,898 | 148,437,097 | 0.78% |
| 2025-07-23 | 7.80 | 7.91 | 7.61 | 7.66 | 7.66 | qfq | 26,291,542 | 203,734,206 | -3.16% |
| 2025-07-22 | 8.01 | 8.28 | 7.86 | 7.91 | 7.91 | qfq | 28,511,226 | 229,003,677 | -1.98% |
| 2025-07-21 | 8.06 | 8.30 | 7.84 | 8.07 | 8.07 | qfq | 24,755,402 | 199,603,834 | -0.12% |
| 2025-07-18 | 7.80 | 8.09 | 7.65 | 8.08 | 8.08 | qfq | 24,329,911 | 191,450,703 | 3.19% |
| 2025-07-17 | 7.48 | 7.99 | 7.43 | 7.83 | 7.83 | qfq | 22,383,625 | 173,224,674 | 4.54% |
| 2025-07-16 | 7.37 | 7.57 | 7.17 | 7.49 | 7.49 | qfq | 18,710,615 | 138,291,365 | 1.22% |
| 2025-07-15 | 7.41 | 7.41 | 7.21 | 7.40 | 7.40 | qfq | 14,947,841 | 109,203,870 | -0.40% |
| 2025-07-14 | 7.18 | 7.64 | 7.07 | 7.43 | 7.43 | qfq | 24,723,497 | 182,693,299 | 3.63% |
| 2025-07-11 | 7.23 | 7.31 | 7.09 | 7.17 | 7.17 | qfq | 17,616,292 | 126,667,655 | -0.69% |
| 2025-07-10 | 6.82 | 7.26 | 6.77 | 7.22 | 7.22 | qfq | 21,989,663 | 154,925,977 | 5.87% |
| 2025-07-09 | 6.97 | 7.03 | 6.80 | 6.82 | 6.82 | qfq | 12,362,321 | 85,184,263 | -2.01% |
| 2025-07-08 | 6.78 | 7.14 | 6.73 | 6.96 | 6.96 | qfq | 22,524,944 | 156,895,247 | 3.11% |
| 2025-07-07 | 6.97 | 6.98 | 6.74 | 6.75 | 6.75 | qfq | 14,268,770 | 97,411,766 | -2.32% |
| 2025-07-04 | 6.75 | 6.94 | 6.65 | 6.91 | 6.91 | qfq | 17,978,912 | 122,190,313 | 1.77% |
| 2025-07-03 | 6.53 | 6.83 | 6.51 | 6.79 | 6.79 | qfq | 16,605,582 | 111,334,345 | 3.82% |
| 2025-07-02 | 6.59 | 6.69 | 6.47 | 6.54 | 6.54 | qfq | 12,477,499 | 81,792,078 | -1.65% |
| 2025-07-01 | 6.28 | 6.74 | 6.24 | 6.65 | 6.65 | qfq | 21,094,892 | 137,144,235 | 6.06% |
| 2025-06-30 | 6.18 | 6.33 | 6.14 | 6.27 | 6.27 | qfq | 8,682,285 | 54,265,841 | 1.46% |
| 2025-06-27 | 6.15 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 6,958,674 | 43,199,704 | 0.49% |
| 2025-06-26 | 6.30 | 6.34 | 6.08 | 6.15 | 6.15 | qfq | 11,235,859 | 69,407,807 | -3.30% |
| 2025-06-25 | 6.30 | 6.40 | 6.25 | 6.36 | 6.36 | qfq | 9,093,769 | 57,468,818 | 0.47% |
| 2025-06-24 | 6.31 | 6.40 | 6.28 | 6.33 | 6.33 | qfq | 9,695,531 | 61,458,791 | 0.48% |
| 2025-06-23 | 6.01 | 6.33 | 5.97 | 6.30 | 6.30 | qfq | 11,626,290 | 71,981,664 | 3.96% |
| 2025-06-20 | 6.18 | 6.24 | 6.05 | 6.06 | 6.06 | qfq | 8,012,285 | 48,991,513 | -0.82% |
| 2025-06-19 | 6.31 | 6.36 | 6.09 | 6.11 | 6.11 | qfq | 10,394,324 | 64,363,870 | -2.24% |
| 2025-06-18 | 6.35 | 6.42 | 6.20 | 6.25 | 6.25 | qfq | 11,317,007 | 70,980,484 | -2.04% |
| 2025-06-17 | 6.70 | 6.84 | 6.36 | 6.38 | 6.38 | qfq | 17,179,258 | 112,117,071 | -5.06% |
| 2025-06-16 | 6.77 | 6.90 | 6.63 | 6.72 | 6.72 | qfq | 13,439,360 | 90,805,239 | -0.15% |
| 2025-06-13 | 7.04 | 7.18 | 6.69 | 6.73 | 6.73 | qfq | 19,537,928 | 133,730,016 | -4.54% |
| 2025-06-12 | 6.81 | 7.09 | 6.76 | 7.05 | 7.05 | qfq | 22,065,233 | 152,870,024 | 3.68% |
| 2025-06-11 | 6.85 | 6.98 | 6.76 | 6.80 | 6.80 | qfq | 13,831,201 | 94,471,916 | -1.16% |
| 2025-06-10 | 6.95 | 7.15 | 6.70 | 6.88 | 6.88 | qfq | 27,136,776 | 186,171,088 | 0.00% |
| 2025-06-09 | 6.41 | 7.28 | 6.35 | 6.88 | 6.88 | qfq | 43,997,719 | 305,706,579 | 7.33% |
| 2025-06-06 | 6.44 | 6.56 | 6.28 | 6.41 | 6.41 | qfq | 12,906,967 | 82,391,974 | -0.62% |
| 2025-06-05 | 6.54 | 6.59 | 6.40 | 6.45 | 6.45 | qfq | 13,170,112 | 85,056,445 | -1.68% |
| 2025-06-04 | 6.40 | 6.67 | 6.37 | 6.56 | 6.56 | qfq | 22,060,900 | 143,824,512 | 2.50% |
| 2025-06-03 | 6.05 | 6.43 | 6.05 | 6.40 | 6.40 | qfq | 22,031,262 | 139,139,960 | 4.92% |
| 2025-05-30 | 6.15 | 6.34 | 6.08 | 6.10 | 6.10 | qfq | 16,621,493 | 102,273,359 | -0.81% |
| 2025-05-29 | 5.66 | 6.18 | 5.60 | 6.15 | 6.15 | qfq | 25,156,189 | 151,371,247 | 9.24% |
| 2025-05-28 | 5.75 | 5.80 | 5.59 | 5.63 | 5.63 | qfq | 8,693,531 | 49,239,058 | -2.26% |
| 2025-05-27 | 5.80 | 5.87 | 5.69 | 5.76 | 5.76 | qfq | 11,636,577 | 67,254,279 | -1.03% |
| 2025-05-26 | 6.10 | 6.15 | 5.74 | 5.82 | 5.82 | qfq | 19,982,457 | 117,658,554 | -4.12% |
| 2025-05-23 | 6.26 | 6.46 | 6.04 | 6.07 | 6.07 | qfq | 17,262,687 | 106,820,949 | -2.41% |
| 2025-05-22 | 6.47 | 6.63 | 6.20 | 6.22 | 6.22 | qfq | 22,184,712 | 140,353,053 | -1.58% |
| 2025-05-21 | 6.07 | 6.38 | 5.99 | 6.32 | 6.32 | qfq | 21,495,962 | 134,349,377 | 3.95% |
| 2025-05-20 | 6.34 | 6.53 | 6.02 | 6.08 | 6.08 | qfq | 21,751,531 | 135,187,229 | -3.95% |
| 2025-05-19 | 6.25 | 6.35 | 6.19 | 6.33 | 6.33 | qfq | 6,495,951 | 40,761,042 | 0.80% |
| 2025-05-16 | 6.23 | 6.30 | 6.20 | 6.28 | 6.28 | qfq | 5,387,940 | 33,725,504 | 0.80% |
| 2025-05-15 | 6.23 | 6.29 | 6.16 | 6.23 | 6.23 | qfq | 6,888,916 | 42,922,587 | -0.32% |
| 2025-05-14 | 6.32 | 6.41 | 6.23 | 6.25 | 6.25 | qfq | 8,387,868 | 52,834,240 | -1.11% |
| 2025-05-13 | 6.36 | 6.40 | 6.23 | 6.32 | 6.32 | qfq | 9,533,866 | 60,317,188 | 0.00% |
| 2025-05-12 | 6.34 | 6.37 | 6.15 | 6.32 | 6.32 | qfq | 14,954,101 | 93,371,959 | -0.63% |
| 2025-05-09 | 6.43 | 6.48 | 6.30 | 6.36 | 6.36 | qfq | 13,049,170 | 83,226,843 | -0.31% |
| 2025-05-08 | 6.13 | 6.70 | 6.12 | 6.38 | 6.38 | qfq | 20,010,613 | 128,382,451 | 3.91% |
| 2025-05-07 | 6.27 | 6.30 | 6.05 | 6.14 | 6.14 | qfq | 9,657,752 | 59,689,988 | -1.44% |
| 2025-05-06 | 6.18 | 6.24 | 6.11 | 6.23 | 6.23 | qfq | 10,234,232 | 63,271,116 | 0.81% |
| 2025-04-30 | 6.05 | 6.34 | 6.02 | 6.18 | 6.18 | qfq | 11,387,553 | 70,692,820 | 2.32% |
| 2025-04-29 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | qfq | 5,856,260 | 35,491,349 | -0.17% |
| 2025-04-28 | 5.92 | 6.13 | 5.78 | 6.05 | 6.05 | qfq | 9,992,040 | 59,657,712 | 1.34% |
| 2025-04-25 | 6.16 | 6.16 | 5.92 | 5.97 | 5.97 | qfq | 12,714,418 | 76,283,023 | -2.61% |
| 2025-04-24 | 6.18 | 6.36 | 6.06 | 6.13 | 6.13 | qfq | 19,015,406 | 117,224,071 | 3.55% |
| 2025-04-23 | 6.01 | 6.04 | 5.85 | 5.92 | 5.92 | qfq | 9,235,636 | 54,651,629 | -0.50% |
| 2025-04-22 | 5.74 | 6.00 | 5.74 | 5.95 | 5.95 | qfq | 11,796,981 | 69,206,844 | 2.76% |
| 2025-04-21 | 5.61 | 5.84 | 5.52 | 5.79 | 5.79 | qfq | 12,210,889 | 69,913,829 | 3.95% |
| 2025-04-18 | 5.56 | 5.87 | 5.52 | 5.57 | 5.57 | qfq | 10,323,097 | 58,025,281 | 0.18% |
| 2025-04-17 | 5.57 | 5.66 | 5.53 | 5.56 | 5.56 | qfq | 6,964,185 | 38,979,466 | -1.07% |
| 2025-04-16 | 5.83 | 5.84 | 5.55 | 5.62 | 5.62 | qfq | 9,159,593 | 51,939,005 | -3.60% |
| 2025-04-15 | 5.92 | 6.05 | 5.81 | 5.83 | 5.83 | qfq | 7,151,276 | 42,135,251 | -1.85% |
| 2025-04-14 | 5.75 | 6.05 | 5.73 | 5.94 | 5.94 | qfq | 10,979,758 | 65,223,544 | 3.85% |
| 2025-04-11 | 5.55 | 5.79 | 5.55 | 5.72 | 5.72 | qfq | 9,020,582 | 51,369,309 | 2.14% |
| 2025-04-10 | 5.36 | 5.72 | 5.36 | 5.60 | 5.60 | qfq | 11,754,390 | 65,435,584 | 6.46% |
| 2025-04-09 | 4.95 | 5.30 | 4.67 | 5.26 | 5.26 | qfq | 10,633,320 | 53,534,856 | 3.75% |
| 2025-04-08 | 5.24 | 5.37 | 4.99 | 5.07 | 5.07 | qfq | 9,792,741 | 50,581,958 | -2.12% |
| 2025-04-07 | 5.85 | 5.93 | 4.90 | 5.18 | 5.18 | qfq | 22,134,453 | 116,633,434 | -14.80% |
| 2025-04-03 | 6.05 | 6.23 | 6.04 | 6.08 | 6.08 | qfq | 8,656,188 | 53,122,877 | -0.65% |
| 2025-04-02 | 6.12 | 6.19 | 5.97 | 6.12 | 6.12 | qfq | 10,032,924 | 61,397,759 | 1.16% |
| 2025-04-01 | 5.86 | 6.15 | 5.82 | 6.05 | 6.05 | qfq | 11,614,014 | 70,016,573 | 4.49% |
| 2025-03-31 | 6.00 | 6.05 | 5.65 | 5.79 | 5.79 | qfq | 10,384,181 | 60,159,519 | -3.34% |
| 2025-03-28 | 5.92 | 6.34 | 5.86 | 5.99 | 5.99 | qfq | 15,209,172 | 92,844,444 | 2.22% |
| 2025-03-27 | 5.83 | 5.95 | 5.60 | 5.86 | 5.86 | qfq | 8,806,433 | 51,005,073 | 1.03% |
| 2025-03-26 | 5.66 | 5.87 | 5.66 | 5.80 | 5.80 | qfq | 5,166,279 | 29,961,443 | 2.11% |
| 2025-03-25 | 5.70 | 5.80 | 5.65 | 5.68 | 5.68 | qfq | 5,033,677 | 28,794,789 | -0.87% |
| 2025-03-24 | 5.81 | 5.93 | 5.62 | 5.73 | 5.73 | qfq | 6,954,580 | 40,029,817 | -1.21% |
| 2025-03-21 | 5.97 | 5.98 | 5.69 | 5.80 | 5.80 | qfq | 8,676,241 | 50,232,318 | -2.68% |
| 2025-03-20 | 5.99 | 6.15 | 5.87 | 5.96 | 5.96 | qfq | 10,240,850 | 61,506,324 | 0.00% |
| 2025-03-19 | 5.75 | 6.20 | 5.75 | 5.96 | 5.96 | qfq | 14,685,572 | 88,447,670 | 2.94% |
| 2025-03-18 | 5.80 | 5.92 | 5.63 | 5.79 | 5.79 | qfq | 9,448,474 | 54,820,212 | 0.35% |
| 2025-03-17 | 5.73 | 5.83 | 5.67 | 5.77 | 5.77 | qfq | 7,186,479 | 41,359,077 | 1.05% |
| 2025-03-14 | 5.52 | 5.72 | 5.50 | 5.71 | 5.71 | qfq | 5,976,714 | 33,590,891 | 3.25% |
| 2025-03-13 | 5.55 | 5.68 | 5.48 | 5.53 | 5.53 | qfq | 7,545,607 | 41,942,073 | -0.72% |
| 2025-03-12 | 5.71 | 5.75 | 5.55 | 5.57 | 5.57 | qfq | 6,864,027 | 38,533,863 | -2.45% |
| 2025-03-11 | 5.75 | 5.75 | 5.65 | 5.71 | 5.71 | qfq | 6,031,868 | 34,351,808 | -1.21% |
| 2025-03-10 | 5.77 | 5.89 | 5.74 | 5.78 | 5.78 | qfq | 7,332,287 | 42,594,554 | 0.52% |
| 2025-03-07 | 5.86 | 5.93 | 5.71 | 5.75 | 5.75 | qfq | 7,337,325 | 42,671,981 | -1.71% |
| 2025-03-06 | 5.80 | 5.98 | 5.75 | 5.85 | 5.85 | qfq | 10,194,676 | 59,767,820 | 1.39% |
| 2025-03-05 | 5.95 | 5.95 | 5.73 | 5.77 | 5.77 | qfq | 7,082,274 | 41,085,971 | -2.53% |
| 2025-03-04 | 5.91 | 5.98 | 5.80 | 5.92 | 5.92 | qfq | 6,798,988 | 40,049,607 | 0.51% |
| 2025-03-03 | 5.77 | 5.95 | 5.65 | 5.89 | 5.89 | qfq | 9,897,751 | 57,858,799 | 1.38% |
| 2025-02-28 | 6.01 | 6.03 | 5.73 | 5.81 | 5.81 | qfq | 8,224,290 | 48,214,023 | -3.81% |
| 2025-02-27 | 6.09 | 6.15 | 5.89 | 6.04 | 6.04 | qfq | 11,677,170 | 70,095,254 | -0.82% |
| 2025-02-26 | 5.93 | 6.16 | 5.88 | 6.09 | 6.09 | qfq | 17,207,156 | 103,475,156 | 3.22% |
| 2025-02-25 | 6.21 | 6.25 | 5.82 | 5.90 | 5.90 | qfq | 23,891,283 | 143,344,878 | -6.35% |
| 2025-02-24 | 6.34 | 6.45 | 6.16 | 6.30 | 6.30 | qfq | 25,453,264 | 160,299,815 | 0.64% |
| 2025-02-21 | 5.81 | 6.41 | 5.75 | 6.26 | 6.26 | qfq | 29,855,585 | 182,842,872 | 9.44% |
| 2025-02-20 | 5.55 | 5.86 | 5.55 | 5.72 | 5.72 | qfq | 11,321,945 | 64,640,385 | 3.62% |
| 2025-02-19 | 5.25 | 5.64 | 5.24 | 5.52 | 5.52 | qfq | 10,032,770 | 54,998,595 | 4.94% |
| 2025-02-18 | 5.52 | 5.54 | 5.25 | 5.26 | 5.26 | qfq | 12,124,726 | 65,316,851 | -4.54% |
| 2025-02-17 | 5.46 | 5.68 | 5.45 | 5.51 | 5.51 | qfq | 11,262,952 | 62,622,516 | 0.73% |
| 2025-02-14 | 5.57 | 5.63 | 5.43 | 5.47 | 5.47 | qfq | 7,280,022 | 40,241,131 | -1.26% |
| 2025-02-13 | 5.47 | 5.67 | 5.44 | 5.54 | 5.54 | qfq | 9,027,302 | 50,463,686 | 0.36% |
| 2025-02-12 | 5.46 | 5.62 | 5.43 | 5.52 | 5.52 | qfq | 7,170,849 | 39,651,441 | 1.10% |
| 2025-02-11 | 5.46 | 5.56 | 5.32 | 5.46 | 5.46 | qfq | 9,928,184 | 54,142,139 | -0.73% |
| 2025-02-10 | 5.24 | 5.51 | 5.24 | 5.50 | 5.50 | qfq | 10,330,217 | 55,803,864 | 5.16% |
| 2025-02-07 | 4.98 | 5.35 | 4.97 | 5.23 | 5.23 | qfq | 10,653,778 | 55,352,612 | 5.02% |
| 2025-02-06 | 4.90 | 5.01 | 4.86 | 4.98 | 4.98 | qfq | 7,077,047 | 35,056,368 | 1.22% |
| 2025-02-05 | 4.77 | 5.05 | 4.76 | 4.92 | 4.92 | qfq | 9,368,170 | 46,379,233 | 3.80% |
| 2025-01-27 | 4.62 | 4.85 | 4.61 | 4.74 | 4.74 | qfq | 4,803,236 | 22,722,968 | 2.60% |
| 2025-01-24 | 4.65 | 4.69 | 4.56 | 4.62 | 4.62 | qfq | 4,267,987 | 19,690,771 | 0.43% |
| 2025-01-23 | 4.65 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 4,008,304 | 18,801,867 | -0.43% |
| 2025-01-22 | 4.65 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 4,901,395 | 22,484,657 | -0.86% |
| 2025-01-21 | 4.85 | 4.87 | 4.63 | 4.66 | 4.66 | qfq | 4,582,231 | 21,512,528 | -3.12% |
| 2025-01-20 | 4.84 | 4.95 | 4.81 | 4.81 | 4.81 | qfq | 4,025,260 | 19,557,349 | -0.82% |
| 2025-01-17 | 4.83 | 4.87 | 4.70 | 4.85 | 4.85 | qfq | 4,630,342 | 22,141,465 | 0.83% |
| 2025-01-16 | 4.83 | 4.92 | 4.79 | 4.81 | 4.81 | qfq | 3,693,453 | 17,913,797 | -0.21% |
| 2025-01-15 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 4,606,031 | 22,277,420 | -2.23% |
| 2025-01-14 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | qfq | 6,058,528 | 29,293,511 | 4.67% |
| 2025-01-13 | 4.73 | 4.73 | 4.51 | 4.71 | 4.71 | qfq | 3,196,267 | 14,833,483 | 0.21% |
| 2025-01-10 | 4.84 | 4.89 | 4.67 | 4.70 | 4.70 | qfq | 3,420,166 | 16,346,325 | -3.29% |
| 2025-01-09 | 4.88 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 2,614,871 | 12,771,875 | -0.61% |
| 2025-01-08 | 4.95 | 5.01 | 4.78 | 4.89 | 4.89 | qfq | 4,699,911 | 22,990,474 | -1.61% |
| 2025-01-07 | 4.83 | 5.03 | 4.74 | 4.97 | 4.97 | qfq | 6,747,085 | 32,797,803 | 2.90% |
| 2025-01-06 | 4.72 | 4.92 | 4.58 | 4.83 | 4.83 | qfq | 6,396,331 | 30,624,418 | 2.99% |
| 2025-01-03 | 4.85 | 4.98 | 4.68 | 4.69 | 4.69 | qfq | 7,184,365 | 34,851,976 | -3.30% |
| 2025-01-02 | 4.94 | 4.99 | 4.81 | 4.85 | 4.85 | qfq | 4,740,161 | 23,224,080 | -1.82% |
| 2024-12-31 | 5.03 | 5.09 | 4.94 | 4.94 | 4.94 | qfq | 3,781,360 | 18,857,393 | -1.40% |
| 2024-12-30 | 5.12 | 5.12 | 4.94 | 5.01 | 5.01 | qfq | 4,371,146 | 21,845,497 | -2.34% |
| 2024-12-27 | 5.03 | 5.16 | 4.98 | 5.13 | 5.13 | qfq | 7,460,119 | 38,052,158 | 2.60% |
| 2024-12-26 | 5.01 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 4,520,878 | 22,720,602 | 0.00% |
| 2024-12-25 | 5.16 | 5.16 | 4.93 | 5.00 | 5.00 | qfq | 7,257,590 | 36,310,902 | -2.15% |
| 2024-12-24 | 5.15 | 5.20 | 5.04 | 5.11 | 5.11 | qfq | 5,833,697 | 29,803,478 | -0.39% |
| 2024-12-23 | 5.51 | 5.58 | 5.09 | 5.13 | 5.13 | qfq | 13,274,546 | 69,783,629 | -7.73% |
| 2024-12-20 | 5.57 | 5.64 | 5.47 | 5.56 | 5.56 | qfq | 6,360,472 | 35,394,990 | 0.91% |
| 2024-12-19 | 5.52 | 5.59 | 5.43 | 5.51 | 5.51 | qfq | 5,937,696 | 32,691,280 | -1.43% |
| 2024-12-18 | 5.61 | 5.66 | 5.37 | 5.59 | 5.59 | qfq | 7,307,052 | 40,355,868 | 0.00% |
| 2024-12-17 | 5.95 | 6.09 | 5.56 | 5.59 | 5.59 | qfq | 12,737,389 | 73,428,647 | -6.68% |
| 2024-12-16 | 6.10 | 6.14 | 5.91 | 5.99 | 5.99 | qfq | 11,014,054 | 65,999,586 | -2.12% |
| 2024-12-13 | 6.40 | 6.41 | 6.10 | 6.12 | 6.12 | qfq | 8,612,043 | 53,729,997 | -4.97% |
| 2024-12-12 | 6.35 | 6.51 | 6.25 | 6.44 | 6.44 | qfq | 10,904,013 | 69,505,265 | 0.94% |
| 2024-12-11 | 6.15 | 6.42 | 6.15 | 6.38 | 6.38 | qfq | 8,160,650 | 51,457,581 | 2.57% |
| 2024-12-10 | 6.52 | 6.54 | 6.19 | 6.22 | 6.22 | qfq | 13,262,262 | 83,848,878 | -0.96% |
| 2024-12-09 | 6.63 | 6.63 | 6.20 | 6.28 | 6.28 | qfq | 15,608,529 | 99,299,402 | -4.56% |
| 2024-12-06 | 6.41 | 6.69 | 6.36 | 6.58 | 6.58 | qfq | 13,718,091 | 90,108,687 | 3.13% |
| 2024-12-05 | 6.26 | 6.49 | 6.16 | 6.38 | 6.38 | qfq | 11,413,373 | 72,300,463 | 1.92% |
| 2024-12-04 | 6.22 | 6.57 | 6.21 | 6.26 | 6.26 | qfq | 17,598,090 | 112,239,209 | -0.48% |
| 2024-12-03 | 6.07 | 6.51 | 6.06 | 6.29 | 6.29 | qfq | 24,043,423 | 151,703,041 | 1.78% |
| 2024-12-02 | 5.63 | 6.32 | 5.63 | 6.18 | 6.18 | qfq | 32,269,336 | 193,895,088 | 10.55% |
| 2024-11-29 | 5.37 | 5.73 | 5.24 | 5.59 | 5.59 | qfq | 18,748,484 | 103,488,369 | 4.88% |
| 2024-11-28 | 5.50 | 5.60 | 5.25 | 5.33 | 5.33 | qfq | 14,968,015 | 81,686,732 | -1.11% |
| 2024-11-27 | 5.24 | 5.40 | 5.06 | 5.39 | 5.39 | qfq | 8,878,145 | 46,590,714 | 3.45% |
| 2024-11-26 | 5.22 | 5.38 | 5.19 | 5.21 | 5.21 | qfq | 8,037,043 | 42,369,406 | -0.19% |
| 2024-11-25 | 5.09 | 5.29 | 5.04 | 5.22 | 5.22 | qfq | 9,890,635 | 51,075,233 | 3.37% |
| 2024-11-22 | 5.40 | 5.41 | 5.05 | 5.05 | 5.05 | qfq | 8,487,990 | 44,232,626 | -5.96% |
| 2024-11-21 | 5.42 | 5.49 | 5.33 | 5.37 | 5.37 | qfq | 8,530,472 | 46,031,176 | -0.92% |
| 2024-11-20 | 5.07 | 5.59 | 5.03 | 5.42 | 5.42 | qfq | 14,836,654 | 79,162,889 | 6.90% |
| 2024-11-19 | 4.97 | 5.09 | 4.90 | 5.07 | 5.07 | qfq | 6,383,742 | 31,842,490 | 2.01% |
| 2024-11-18 | 5.08 | 5.14 | 4.92 | 4.97 | 4.97 | qfq | 8,371,103 | 42,191,219 | -1.39% |
| 2024-11-15 | 5.20 | 5.25 | 5.02 | 5.04 | 5.04 | qfq | 9,385,580 | 48,193,147 | -3.26% |
| 2024-11-14 | 5.45 | 5.47 | 5.21 | 5.21 | 5.21 | qfq | 7,516,155 | 39,996,476 | -4.58% |
| 2024-11-13 | 5.48 | 5.65 | 5.31 | 5.46 | 5.46 | qfq | 10,519,379 | 57,225,725 | -0.55% |
| 2024-11-12 | 5.72 | 5.74 | 5.43 | 5.49 | 5.49 | qfq | 18,062,982 | 100,931,465 | -2.31% |
| 2024-11-11 | 5.40 | 5.79 | 5.35 | 5.62 | 5.62 | qfq | 18,259,713 | 102,550,968 | 4.27% |
| 2024-11-08 | 5.29 | 5.42 | 5.26 | 5.39 | 5.39 | qfq | 12,533,485 | 67,068,373 | 2.28% |
| 2024-11-07 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | qfq | 8,677,621 | 45,260,000 | 3.54% |
| 2024-11-06 | 5.04 | 5.19 | 4.98 | 5.09 | 5.09 | qfq | 7,334,794 | 37,430,600 | 1.19% |
| 2024-11-05 | 4.85 | 5.05 | 4.81 | 5.03 | 5.03 | qfq | 7,147,710 | 35,453,588 | 4.14% |
| 2024-11-04 | 4.75 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 6,930,018 | 33,351,966 | 1.68% |
| 2024-11-01 | 4.84 | 4.97 | 4.69 | 4.75 | 4.75 | qfq | 7,677,594 | 36,997,617 | -2.06% |
| 2024-10-31 | 4.77 | 4.93 | 4.77 | 4.85 | 4.85 | qfq | 5,799,291 | 28,185,966 | 1.68% |
| 2024-10-30 | 4.80 | 4.86 | 4.69 | 4.77 | 4.77 | qfq | 6,355,449 | 30,364,090 | -0.83% |
| 2024-10-29 | 5.04 | 5.06 | 4.80 | 4.81 | 4.81 | qfq | 9,505,963 | 46,434,649 | -4.18% |
| 2024-10-28 | 4.88 | 5.02 | 4.86 | 5.02 | 5.02 | qfq | 9,142,662 | 45,414,286 | 2.87% |
| 2024-10-25 | 4.70 | 4.89 | 4.64 | 4.88 | 4.88 | qfq | 9,721,621 | 46,331,508 | 4.50% |
| 2024-10-24 | 4.62 | 4.74 | 4.59 | 4.67 | 4.67 | qfq | 6,627,572 | 31,008,877 | 0.86% |
| 2024-10-23 | 4.66 | 4.69 | 4.57 | 4.63 | 4.63 | qfq | 7,130,236 | 33,033,209 | -0.43% |
| 2024-10-22 | 4.56 | 4.70 | 4.52 | 4.65 | 4.65 | qfq | 7,644,333 | 35,440,425 | 1.75% |
| 2024-10-21 | 4.51 | 4.60 | 4.43 | 4.57 | 4.57 | qfq | 7,934,094 | 35,967,530 | 2.47% |
| 2024-10-18 | 4.30 | 4.58 | 4.26 | 4.46 | 4.46 | qfq | 8,781,336 | 39,034,006 | 3.24% |
| 2024-10-17 | 4.36 | 4.45 | 4.31 | 4.32 | 4.32 | qfq | 5,230,386 | 22,876,596 | -0.92% |
| 2024-10-16 | 4.37 | 4.43 | 4.30 | 4.36 | 4.36 | qfq | 5,598,357 | 24,401,389 | -1.13% |
| 2024-10-15 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 5,500,211 | 24,482,157 | -1.56% |
| 2024-10-14 | 4.42 | 4.50 | 4.30 | 4.48 | 4.48 | qfq | 7,350,857 | 32,433,759 | 1.59% |
| 2024-10-11 | 4.61 | 4.65 | 4.34 | 4.41 | 4.41 | qfq | 7,428,167 | 33,071,027 | -5.36% |
| 2024-10-10 | 4.77 | 4.87 | 4.58 | 4.66 | 4.66 | qfq | 10,968,433 | 51,652,876 | -1.27% |
| 2024-10-09 | 5.09 | 5.15 | 4.64 | 4.72 | 4.72 | qfq | 16,848,273 | 82,567,807 | -10.44% |
| 2024-10-08 | 5.61 | 5.70 | 4.90 | 5.27 | 5.27 | qfq | 26,093,434 | 138,227,461 | 8.44% |
| 2024-09-30 | 4.49 | 4.92 | 4.45 | 4.86 | 4.86 | qfq | 15,096,076 | 71,010,370 | 13.29% |
| 2024-09-27 | 4.05 | 4.36 | 4.05 | 4.29 | 4.29 | qfq | 6,747,622 | 28,458,456 | 6.45% |
| 2024-09-26 | 3.90 | 4.04 | 3.87 | 4.03 | 4.03 | qfq | 4,611,026 | 18,302,490 | 3.33% |
| 2024-09-25 | 3.88 | 4.03 | 3.87 | 3.90 | 3.90 | qfq | 5,303,312 | 20,972,357 | 1.04% |
| 2024-09-24 | 3.72 | 3.87 | 3.69 | 3.86 | 3.86 | qfq | 4,127,882 | 15,661,923 | 4.61% |
| 2024-09-23 | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 2,580,299 | 9,579,799 | -0.54% |
| 2024-09-20 | 3.87 | 3.88 | 3.68 | 3.71 | 3.71 | qfq | 4,469,055 | 16,718,152 | -3.89% |
| 2024-09-19 | 3.78 | 3.89 | 3.75 | 3.86 | 3.86 | qfq | 2,932,036 | 11,223,839 | 2.39% |
| 2024-09-18 | 3.94 | 3.94 | 3.71 | 3.77 | 3.77 | qfq | 3,530,286 | 13,349,504 | -3.33% |
| 2024-09-13 | 4.03 | 4.06 | 3.90 | 3.90 | 3.90 | qfq | 2,210,154 | 8,723,443 | -2.99% |
| 2024-09-12 | 4.03 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 2,485,065 | 10,095,261 | 0.25% |
| 2024-09-11 | 3.98 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 2,021,026 | 8,107,214 | 0.50% |
| 2024-09-10 | 3.98 | 4.03 | 3.93 | 3.99 | 3.99 | qfq | 2,394,694 | 9,528,774 | 0.76% |
| 2024-09-09 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 1,832,766 | 7,279,215 | 0.76% |
| 2024-09-06 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 1,735,941 | 6,846,022 | -2.00% |
| 2024-09-05 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 2,164,513 | 8,642,133 | 2.56% |
| 2024-09-04 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 1,799,438 | 7,077,165 | -1.01% |
| 2024-09-03 | 3.93 | 4.03 | 3.91 | 3.95 | 3.95 | qfq | 1,939,855 | 7,680,670 | 0.00% |
| 2024-09-02 | 4.03 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 2,254,681 | 9,001,775 | -1.74% |
| 2024-08-30 | 3.92 | 4.06 | 3.90 | 4.02 | 4.02 | qfq | 2,990,609 | 11,976,158 | 2.55% |
| 2024-08-29 | 3.88 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 2,812,383 | 10,919,501 | 1.29% |
| 2024-08-28 | 3.79 | 3.89 | 3.75 | 3.87 | 3.87 | qfq | 2,320,713 | 8,916,656 | 2.38% |
| 2024-08-27 | 3.79 | 3.88 | 3.78 | 3.78 | 3.78 | qfq | 1,934,243 | 7,386,512 | -0.53% |
| 2024-08-26 | 3.79 | 3.88 | 3.76 | 3.80 | 3.80 | qfq | 3,483,274 | 13,312,619 | 0.26% |
| 2024-08-23 | 3.85 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 2,544,448 | 9,645,964 | -2.32% |
| 2024-08-22 | 4.02 | 4.02 | 3.86 | 3.88 | 3.88 | qfq | 2,313,850 | 9,060,856 | -1.77% |
| 2024-08-21 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 2,514,369 | 10,009,619 | -1.25% |
| 2024-08-20 | 4.09 | 4.11 | 3.98 | 4.00 | 4.00 | qfq | 2,964,512 | 11,914,159 | -1.96% |
| 2024-08-19 | 4.15 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 4,156,919 | 17,091,399 | -1.69% |
| 2024-08-16 | 4.13 | 4.21 | 4.08 | 4.15 | 4.15 | qfq | 4,424,703 | 18,336,511 | 0.00% |
| 2024-08-15 | 4.15 | 4.21 | 4.09 | 4.15 | 4.15 | qfq | 4,446,995 | 18,468,348 | 0.00% |
| 2024-08-14 | 4.25 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 4,260,176 | 17,797,886 | -3.26% |
| 2024-08-13 | 4.29 | 4.31 | 4.11 | 4.29 | 4.29 | qfq | 8,050,222 | 33,768,421 | -0.23% |
| 2024-08-12 | 4.54 | 4.79 | 4.24 | 4.30 | 4.30 | qfq | 19,494,645 | 86,943,692 | 2.87% |
| 2024-08-09 | 4.37 | 4.38 | 4.18 | 4.18 | 4.18 | qfq | 5,057,896 | 21,436,661 | -3.46% |
| 2024-08-08 | 4.35 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 3,637,692 | 15,872,596 | -0.69% |
| 2024-08-07 | 4.44 | 4.45 | 4.33 | 4.36 | 4.36 | qfq | 2,849,917 | 12,451,763 | -1.58% |
| 2024-08-06 | 4.41 | 4.47 | 4.38 | 4.43 | 4.43 | qfq | 3,945,601 | 17,444,397 | 1.61% |
| 2024-08-05 | 4.46 | 4.51 | 4.35 | 4.36 | 4.36 | qfq | 4,277,689 | 18,917,879 | -1.36% |
| 2024-08-02 | 4.47 | 4.76 | 4.41 | 4.42 | 4.42 | qfq | 8,581,252 | 39,247,901 | -0.90% |
| 2024-08-01 | 4.46 | 4.54 | 4.42 | 4.46 | 4.46 | qfq | 2,200,822 | 9,857,093 | 0.00% |
| 2024-07-31 | 4.29 | 4.49 | 4.27 | 4.46 | 4.46 | qfq | 3,786,025 | 16,711,274 | 3.96% |
| 2024-07-30 | 4.28 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 1,307,659 | 5,616,656 | 0.23% |
| 2024-07-29 | 4.40 | 4.40 | 4.27 | 4.28 | 4.28 | qfq | 1,896,289 | 8,201,715 | -1.61% |
| 2024-07-26 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 3,078,568 | 13,436,893 | -1.36% |
| 2024-07-25 | 4.41 | 4.49 | 4.38 | 4.41 | 4.41 | qfq | 2,841,587 | 12,583,677 | -0.45% |
| 2024-07-24 | 4.56 | 4.62 | 4.43 | 4.43 | 4.43 | qfq | 3,535,624 | 15,936,003 | -3.70% |
| 2024-07-23 | 4.71 | 4.76 | 4.59 | 4.60 | 4.60 | qfq | 3,705,907 | 17,344,772 | -2.75% |
| 2024-07-22 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | qfq | 4,647,733 | 21,896,888 | 1.94% |
| 2024-07-19 | 4.44 | 4.72 | 4.41 | 4.64 | 4.64 | qfq | 5,232,972 | 24,106,790 | 4.50% |
| 2024-07-18 | 4.40 | 4.47 | 4.30 | 4.44 | 4.44 | qfq | 3,934,142 | 17,348,876 | 1.37% |
| 2024-07-17 | 4.35 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 3,607,868 | 15,784,351 | 1.62% |
| 2024-07-16 | 4.27 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 2,931,825 | 12,576,667 | 0.94% |
| 2024-07-15 | 4.35 | 4.38 | 4.25 | 4.27 | 4.27 | qfq | 2,710,419 | 11,626,954 | -2.06% |
| 2024-07-12 | 4.25 | 4.40 | 4.24 | 4.36 | 4.36 | qfq | 4,498,514 | 19,576,245 | 2.11% |
| 2024-07-11 | 4.11 | 4.31 | 4.07 | 4.27 | 4.27 | qfq | 4,835,613 | 20,432,455 | 6.22% |
| 2024-07-10 | 4.01 | 4.14 | 4.01 | 4.02 | 4.02 | qfq | 2,288,859 | 9,292,364 | -0.74% |
| 2024-07-09 | 4.11 | 4.13 | 3.95 | 4.05 | 4.05 | qfq | 4,091,232 | 16,486,933 | -0.74% |
| 2024-07-08 | 4.24 | 4.28 | 4.05 | 4.08 | 4.08 | qfq | 3,901,061 | 16,072,199 | -4.67% |
| 2024-07-05 | 4.08 | 4.32 | 3.98 | 4.28 | 4.28 | qfq | 5,441,950 | 22,784,144 | 5.42% |
| 2024-07-04 | 4.32 | 4.32 | 4.05 | 4.06 | 4.06 | qfq | 3,969,016 | 16,523,381 | -6.02% |
| 2024-07-03 | 4.34 | 4.40 | 4.27 | 4.32 | 4.32 | qfq | 2,719,008 | 11,774,069 | -0.69% |
| 2024-07-02 | 4.34 | 4.41 | 4.32 | 4.35 | 4.35 | qfq | 2,415,036 | 10,538,600 | -0.23% |
| 2024-07-01 | 4.32 | 4.42 | 4.18 | 4.36 | 4.36 | qfq | 4,274,162 | 18,354,413 | 0.23% |
| 2024-06-28 | 4.17 | 4.38 | 4.12 | 4.35 | 4.35 | qfq | 5,834,465 | 25,131,215 | 3.82% |
| 2024-06-27 | 4.39 | 4.42 | 4.19 | 4.19 | 4.19 | qfq | 3,594,247 | 15,382,958 | -4.56% |
| 2024-06-26 | 4.27 | 4.40 | 4.21 | 4.39 | 4.39 | qfq | 2,794,620 | 12,074,509 | 2.09% |
| 2024-06-25 | 4.35 | 4.39 | 4.25 | 4.30 | 4.30 | qfq | 3,091,368 | 13,300,127 | -1.15% |
| 2024-06-24 | 4.50 | 4.57 | 4.33 | 4.35 | 4.35 | qfq | 6,093,514 | 27,157,716 | -3.97% |
| 2024-06-21 | 4.36 | 4.57 | 4.31 | 4.53 | 4.53 | qfq | 6,318,929 | 28,355,939 | 3.90% |
| 2024-06-20 | 4.22 | 4.46 | 4.18 | 4.36 | 4.36 | qfq | 7,392,215 | 32,307,158 | 2.59% |
| 2024-06-19 | 4.29 | 4.33 | 4.21 | 4.25 | 4.25 | qfq | 3,253,966 | 13,848,780 | -0.93% |
| 2024-06-18 | 4.27 | 4.33 | 4.19 | 4.29 | 4.29 | qfq | 3,542,479 | 15,148,546 | 0.94% |
| 2024-06-17 | 4.17 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 3,992,454 | 16,879,846 | 2.41% |
| 2024-06-14 | 4.29 | 4.30 | 4.10 | 4.15 | 4.15 | qfq | 3,845,763 | 16,065,441 | -3.04% |
| 2024-06-13 | 4.23 | 4.34 | 4.13 | 4.28 | 4.28 | qfq | 3,636,342 | 15,440,238 | 1.18% |
| 2024-06-12 | 4.19 | 4.36 | 4.17 | 4.23 | 4.23 | qfq | 3,833,798 | 16,350,037 | 0.48% |
| 2024-06-11 | 4.05 | 4.23 | 3.92 | 4.21 | 4.21 | qfq | 4,802,842 | 19,699,752 | 2.93% |
| 2024-06-07 | 3.97 | 4.12 | 3.97 | 4.09 | 4.09 | qfq | 3,585,803 | 14,559,625 | 3.54% |
| 2024-06-06 | 4.18 | 4.26 | 3.91 | 3.95 | 3.95 | qfq | 5,485,476 | 22,120,081 | -5.95% |
| 2024-06-05 | 4.23 | 4.35 | 4.16 | 4.20 | 4.20 | qfq | 3,829,872 | 16,279,829 | -0.47% |
| 2024-06-04 | 4.30 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 3,778,784 | 16,029,469 | -2.54% |
| 2024-06-03 | 4.49 | 4.52 | 4.28 | 4.33 | 4.33 | qfq | 4,209,431 | 18,333,956 | -3.78% |
| 2024-05-31 | 4.41 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 3,514,118 | 15,727,937 | 2.74% |
| 2024-05-30 | 4.37 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 4,701,964 | 20,446,071 | 0.23% |
| 2024-05-29 | 4.37 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 2,400,366 | 10,528,299 | -0.23% |
| 2024-05-28 | 4.41 | 4.46 | 4.33 | 4.38 | 4.38 | qfq | 3,002,003 | 13,199,365 | -0.45% |
| 2024-05-27 | 4.45 | 4.46 | 4.28 | 4.40 | 4.40 | qfq | 3,277,604 | 14,273,623 | -0.45% |
| 2024-05-24 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 2,616,048 | 11,642,857 | -1.78% |
| 2024-05-23 | 4.63 | 4.63 | 4.48 | 4.50 | 4.50 | qfq | 3,786,615 | 17,181,317 | -2.81% |
| 2024-05-22 | 4.65 | 4.66 | 4.55 | 4.63 | 4.63 | qfq | 3,663,463 | 16,929,804 | 0.00% |
| 2024-05-21 | 4.70 | 4.74 | 4.58 | 4.63 | 4.63 | qfq | 5,392,561 | 25,017,826 | -1.70% |
| 2024-05-20 | 4.74 | 4.83 | 4.68 | 4.71 | 4.71 | qfq | 5,463,053 | 25,861,567 | -0.63% |
| 2024-05-17 | 4.71 | 4.76 | 4.61 | 4.74 | 4.74 | qfq | 4,052,550 | 19,029,261 | 1.28% |
| 2024-05-16 | 4.69 | 4.80 | 4.67 | 4.68 | 4.68 | qfq | 3,509,003 | 16,629,220 | 0.21% |
| 2024-05-15 | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 3,481,508 | 16,297,949 | -0.85% |
| 2024-05-14 | 4.68 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 4,121,688 | 19,456,858 | 0.21% |
| 2024-05-13 | 4.83 | 4.88 | 4.68 | 4.70 | 4.70 | qfq | 7,195,758 | 34,071,243 | -3.29% |
| 2024-05-10 | 5.13 | 5.15 | 4.84 | 4.86 | 4.86 | qfq | 9,678,822 | 47,705,894 | -5.08% |
| 2024-05-09 | 5.11 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 4,167,609 | 21,542,910 | 0.00% |
| 2024-05-08 | 5.17 | 5.26 | 5.06 | 5.12 | 5.12 | qfq | 5,784,842 | 29,794,114 | -1.35% |
| 2024-05-07 | 5.24 | 5.37 | 5.15 | 5.19 | 5.19 | qfq | 5,609,635 | 29,414,566 | -1.70% |
| 2024-05-06 | 5.13 | 5.34 | 5.11 | 5.28 | 5.28 | qfq | 6,018,814 | 31,436,593 | 3.33% |
| 2024-04-30 | 5.06 | 5.15 | 5.00 | 5.11 | 5.11 | qfq | 4,391,378 | 22,271,111 | 0.39% |
| 2024-04-29 | 5.00 | 5.14 | 4.98 | 5.09 | 5.09 | qfq | 5,454,775 | 27,608,663 | 2.21% |
| 2024-04-26 | 4.97 | 5.02 | 4.83 | 4.98 | 4.98 | qfq | 5,231,821 | 25,897,802 | 1.01% |
| 2024-04-25 | 4.77 | 5.06 | 4.77 | 4.93 | 4.93 | qfq | 5,345,092 | 26,507,498 | 2.49% |
| 2024-04-24 | 4.66 | 4.82 | 4.63 | 4.81 | 4.81 | qfq | 5,232,522 | 24,718,709 | 3.66% |
| 2024-04-23 | 4.49 | 4.68 | 4.44 | 4.64 | 4.64 | qfq | 4,880,089 | 22,257,418 | 4.27% |
| 2024-04-22 | 4.38 | 4.52 | 4.24 | 4.45 | 4.45 | qfq | 3,642,940 | 16,056,663 | 2.06% |
| 2024-04-19 | 4.50 | 4.54 | 4.35 | 4.36 | 4.36 | qfq | 4,800,147 | 21,185,492 | -3.54% |
| 2024-04-18 | 4.63 | 4.68 | 4.43 | 4.52 | 4.52 | qfq | 4,974,214 | 22,668,940 | -2.16% |
| 2024-04-17 | 4.59 | 4.72 | 4.52 | 4.62 | 4.62 | qfq | 5,630,093 | 25,962,029 | 3.36% |
| 2024-04-16 | 4.86 | 4.86 | 4.42 | 4.47 | 4.47 | qfq | 6,393,325 | 29,014,519 | -8.21% |
| 2024-04-15 | 5.33 | 5.33 | 4.75 | 4.87 | 4.87 | qfq | 6,951,600 | 34,428,119 | -8.11% |
| 2024-04-12 | 5.34 | 5.40 | 5.28 | 5.30 | 5.30 | qfq | 4,031,711 | 21,496,704 | -0.38% |
| 2024-04-11 | 5.41 | 5.47 | 5.31 | 5.32 | 5.32 | qfq | 4,098,383 | 22,065,314 | -2.39% |
| 2024-04-10 | 5.63 | 5.63 | 5.40 | 5.45 | 5.45 | qfq | 3,570,840 | 19,563,856 | -3.37% |
| 2024-04-09 | 5.50 | 5.64 | 5.41 | 5.64 | 5.64 | qfq | 4,552,524 | 25,208,550 | 3.30% |
| 2024-04-08 | 5.58 | 5.61 | 5.44 | 5.46 | 5.46 | qfq | 4,137,313 | 22,790,882 | -1.44% |
| 2024-04-03 | 5.61 | 5.64 | 5.51 | 5.54 | 5.54 | qfq | 4,424,410 | 24,553,794 | -1.25% |
| 2024-04-02 | 5.71 | 5.74 | 5.56 | 5.61 | 5.61 | qfq | 4,638,230 | 26,181,037 | -1.75% |
| 2024-04-01 | 5.70 | 5.81 | 5.64 | 5.71 | 5.71 | qfq | 4,385,198 | 25,046,917 | 0.71% |
| 2024-03-29 | 5.50 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 3,580,968 | 20,120,676 | 2.16% |
| 2024-03-28 | 5.60 | 5.69 | 5.49 | 5.55 | 5.55 | qfq | 5,717,588 | 31,944,717 | -0.54% |
| 2024-03-27 | 5.61 | 5.72 | 5.58 | 5.58 | 5.58 | qfq | 5,550,112 | 31,320,494 | -0.36% |
| 2024-03-26 | 5.77 | 5.80 | 5.52 | 5.60 | 5.60 | qfq | 7,749,824 | 43,531,952 | -2.10% |
| 2024-03-25 | 5.87 | 5.90 | 5.72 | 5.72 | 5.72 | qfq | 7,851,670 | 45,741,295 | -2.89% |
| 2024-03-22 | 5.93 | 5.96 | 5.63 | 5.89 | 5.89 | qfq | 8,828,201 | 51,164,316 | -0.34% |
| 2024-03-21 | 5.75 | 5.98 | 5.72 | 5.91 | 5.91 | qfq | 11,385,305 | 66,793,979 | 2.78% |
| 2024-03-20 | 5.75 | 5.83 | 5.65 | 5.75 | 5.75 | qfq | 5,224,538 | 29,975,626 | 0.70% |
| 2024-03-19 | 5.91 | 5.95 | 5.70 | 5.71 | 5.71 | qfq | 7,452,146 | 43,192,977 | -2.73% |
| 2024-03-18 | 5.81 | 5.98 | 5.62 | 5.87 | 5.87 | qfq | 11,903,345 | 68,888,833 | 1.56% |
| 2024-03-15 | 5.82 | 6.22 | 5.65 | 5.78 | 5.78 | qfq | 15,515,871 | 92,209,193 | -1.87% |
| 2024-03-14 | 5.62 | 6.26 | 5.49 | 5.89 | 5.89 | qfq | 25,700,452 | 149,532,604 | 12.19% |
| 2024-03-13 | 5.18 | 5.37 | 5.10 | 5.25 | 5.25 | qfq | 11,729,921 | 61,379,291 | 0.96% |
| 2024-03-12 | 4.69 | 5.25 | 4.68 | 5.20 | 5.20 | qfq | 13,695,267 | 68,303,667 | 10.64% |
| 2024-03-11 | 4.48 | 4.71 | 4.44 | 4.70 | 4.70 | qfq | 5,381,182 | 24,690,814 | 5.15% |
| 2024-03-08 | 4.41 | 4.55 | 4.41 | 4.47 | 4.47 | qfq | 4,415,266 | 19,784,645 | 1.36% |
| 2024-03-07 | 4.52 | 4.59 | 4.40 | 4.41 | 4.41 | qfq | 4,811,718 | 21,605,627 | -2.22% |
| 2024-03-06 | 4.50 | 4.55 | 4.40 | 4.51 | 4.51 | qfq | 4,754,837 | 21,328,494 | 0.45% |
| 2024-03-05 | 4.59 | 4.63 | 4.44 | 4.49 | 4.49 | qfq | 5,943,380 | 26,789,889 | -3.02% |
| 2024-03-04 | 4.55 | 4.73 | 4.55 | 4.63 | 4.63 | qfq | 6,257,483 | 28,913,715 | 1.76% |
| 2024-03-01 | 4.55 | 4.58 | 4.45 | 4.55 | 4.55 | qfq | 6,166,111 | 27,886,359 | 0.22% |
| 2024-02-29 | 4.40 | 4.56 | 4.36 | 4.54 | 4.54 | qfq | 8,261,445 | 36,956,740 | 2.95% |
| 2024-02-28 | 4.71 | 4.95 | 4.36 | 4.41 | 4.41 | qfq | 12,944,497 | 60,576,017 | -5.77% |
| 2024-02-27 | 4.59 | 4.68 | 4.55 | 4.68 | 4.68 | qfq | 5,739,991 | 26,571,691 | 1.52% |
| 2024-02-26 | 4.53 | 4.74 | 4.50 | 4.61 | 4.61 | qfq | 5,929,739 | 27,382,221 | 1.54% |
| 2024-02-23 | 4.45 | 4.56 | 4.41 | 4.54 | 4.54 | qfq | 5,641,399 | 25,299,781 | 2.02% |
| 2024-02-22 | 4.25 | 4.47 | 4.25 | 4.45 | 4.45 | qfq | 6,771,287 | 29,688,605 | 4.22% |
| 2024-02-21 | 4.12 | 4.45 | 4.10 | 4.27 | 4.27 | qfq | 7,762,827 | 33,426,292 | 2.40% |
| 2024-02-20 | 4.07 | 4.26 | 4.03 | 4.17 | 4.17 | qfq | 7,793,106 | 32,409,330 | 1.71% |
| 2024-02-19 | 4.00 | 4.24 | 3.99 | 4.10 | 4.10 | qfq | 12,063,009 | 49,600,023 | 2.50% |
| 2024-02-08 | 3.50 | 4.03 | 3.41 | 4.00 | 4.00 | qfq | 17,793,676 | 66,401,453 | 14.61% |
| 2024-02-07 | 3.72 | 3.75 | 3.35 | 3.49 | 3.49 | qfq | 16,292,899 | 58,313,899 | -5.68% |
| 2024-02-06 | 3.57 | 3.94 | 3.23 | 3.70 | 3.70 | qfq | 17,098,923 | 60,682,235 | 3.06% |
| 2024-02-05 | 4.10 | 4.17 | 3.42 | 3.59 | 3.59 | qfq | 15,410,933 | 57,115,360 | -14.32% |
| 2024-02-02 | 4.48 | 4.56 | 4.05 | 4.19 | 4.19 | qfq | 11,906,000 | 51,018,540 | -6.47% |
| 2024-02-01 | 4.54 | 4.62 | 4.41 | 4.48 | 4.48 | qfq | 12,353,765 | 55,494,451 | -3.86% |
| 2024-01-31 | 4.92 | 4.94 | 4.53 | 4.66 | 4.66 | qfq | 10,233,149 | 48,046,603 | -5.09% |
| 2024-01-30 | 5.06 | 5.06 | 4.89 | 4.91 | 4.91 | qfq | 6,309,050 | 31,351,901 | -2.19% |
| 2024-01-29 | 5.28 | 5.35 | 5.02 | 5.02 | 5.02 | qfq | 7,961,270 | 40,826,323 | -4.38% |
| 2024-01-26 | 5.38 | 5.47 | 5.21 | 5.25 | 5.25 | qfq | 6,433,506 | 34,277,808 | -2.42% |
| 2024-01-25 | 5.13 | 5.40 | 5.11 | 5.38 | 5.38 | qfq | 6,305,996 | 33,248,171 | 4.67% |
| 2024-01-24 | 5.15 | 5.20 | 4.93 | 5.14 | 5.14 | qfq | 7,860,417 | 39,798,363 | 0.59% |
| 2024-01-23 | 5.14 | 5.29 | 5.05 | 5.11 | 5.11 | qfq | 10,179,575 | 52,063,357 | -1.54% |
| 2024-01-22 | 5.65 | 5.65 | 5.16 | 5.19 | 5.19 | qfq | 9,155,162 | 49,063,114 | -7.49% |
| 2024-01-19 | 5.66 | 5.76 | 5.60 | 5.61 | 5.61 | qfq | 4,678,656 | 26,502,329 | -0.88% |
| 2024-01-18 | 5.79 | 5.80 | 5.49 | 5.66 | 5.66 | qfq | 8,786,142 | 49,140,309 | -2.92% |
| 2024-01-17 | 6.06 | 6.06 | 5.80 | 5.83 | 5.83 | qfq | 4,671,587 | 27,634,180 | -3.64% |
| 2024-01-16 | 6.09 | 6.14 | 5.96 | 6.05 | 6.05 | qfq | 3,857,554 | 23,283,227 | -0.66% |
| 2024-01-15 | 6.12 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 3,545,941 | 21,696,211 | -0.65% |
| 2024-01-12 | 6.25 | 6.29 | 6.13 | 6.13 | 6.13 | qfq | 2,880,069 | 17,860,129 | -2.08% |
| 2024-01-11 | 6.18 | 6.27 | 6.09 | 6.26 | 6.26 | qfq | 3,050,923 | 18,878,538 | 1.95% |
| 2024-01-10 | 6.23 | 6.24 | 6.07 | 6.14 | 6.14 | qfq | 3,640,182 | 22,413,738 | -1.29% |
| 2024-01-09 | 6.18 | 6.30 | 6.12 | 6.22 | 6.22 | qfq | 5,254,397 | 32,609,857 | 0.81% |
| 2024-01-08 | 6.33 | 6.40 | 6.17 | 6.17 | 6.17 | qfq | 3,693,995 | 23,185,058 | -3.29% |
| 2024-01-05 | 6.61 | 6.61 | 6.35 | 6.38 | 6.38 | qfq | 4,413,722 | 28,507,214 | -3.19% |
| 2024-01-04 | 6.65 | 6.66 | 6.54 | 6.59 | 6.59 | qfq | 3,640,976 | 23,999,731 | -0.75% |
| 2024-01-03 | 6.56 | 6.77 | 6.53 | 6.64 | 6.64 | qfq | 5,706,516 | 37,770,719 | 1.37% |
| 2024-01-02 | 6.54 | 6.61 | 6.44 | 6.55 | 6.55 | qfq | 5,985,469 | 39,098,841 | 0.31% |
| 2023-12-29 | 6.41 | 6.55 | 6.39 | 6.53 | 6.53 | qfq | 4,492,493 | 29,212,756 | 1.71% |
| 2023-12-28 | 6.34 | 6.45 | 6.23 | 6.42 | 6.42 | qfq | 4,969,107 | 31,605,825 | 1.26% |
| 2023-12-27 | 6.39 | 6.44 | 6.28 | 6.34 | 6.34 | qfq | 4,992,660 | 31,656,960 | -0.78% |
| 2023-12-26 | 6.47 | 6.49 | 6.35 | 6.39 | 6.39 | qfq | 2,984,219 | 19,120,045 | -1.54% |
| 2023-12-25 | 6.50 | 6.58 | 6.47 | 6.49 | 6.49 | qfq | 2,736,416 | 17,837,001 | -0.31% |
| 2023-12-22 | 6.66 | 6.67 | 6.49 | 6.51 | 6.51 | qfq | 5,262,730 | 34,479,492 | -2.54% |
| 2023-12-21 | 6.70 | 6.74 | 6.59 | 6.68 | 6.68 | qfq | 4,834,259 | 32,187,391 | -0.15% |
| 2023-12-20 | 6.75 | 6.88 | 6.66 | 6.69 | 6.69 | qfq | 4,379,879 | 29,587,914 | -1.04% |
| 2023-12-19 | 6.85 | 6.92 | 6.70 | 6.76 | 6.76 | qfq | 8,112,174 | 55,070,426 | -1.46% |
| 2023-12-18 | 6.96 | 7.08 | 6.81 | 6.86 | 6.86 | qfq | 5,655,686 | 39,136,223 | -1.86% |
| 2023-12-15 | 7.23 | 7.23 | 6.95 | 6.99 | 6.99 | qfq | 6,671,181 | 47,004,498 | -3.19% |
| 2023-12-14 | 7.25 | 7.40 | 7.19 | 7.22 | 7.22 | qfq | 3,979,848 | 28,986,908 | -0.28% |
| 2023-12-13 | 7.26 | 7.36 | 7.23 | 7.24 | 7.24 | qfq | 3,331,795 | 24,306,822 | -0.82% |
| 2023-12-12 | 7.46 | 7.46 | 7.25 | 7.30 | 7.30 | qfq | 3,576,536 | 26,195,069 | -0.41% |
| 2023-12-11 | 7.30 | 7.35 | 7.20 | 7.33 | 7.33 | qfq | 5,534,668 | 40,218,490 | 0.14% |
| 2023-12-08 | 7.32 | 7.54 | 7.23 | 7.32 | 7.32 | qfq | 6,391,592 | 47,198,628 | 0.27% |
| 2023-12-07 | 7.48 | 7.62 | 7.28 | 7.30 | 7.30 | qfq | 7,579,707 | 56,267,841 | -2.54% |
| 2023-12-06 | 7.14 | 7.66 | 7.12 | 7.49 | 7.49 | qfq | 11,039,184 | 81,866,716 | 4.76% |
| 2023-12-05 | 7.21 | 7.28 | 7.07 | 7.15 | 7.15 | qfq | 5,594,519 | 40,142,740 | -0.83% |
| 2023-12-04 | 7.52 | 7.60 | 7.19 | 7.21 | 7.21 | qfq | 9,226,215 | 67,318,338 | -4.50% |
| 2023-12-01 | 7.45 | 7.55 | 7.41 | 7.55 | 7.55 | qfq | 4,294,995 | 32,127,667 | 1.07% |
| 2023-11-30 | 7.49 | 7.52 | 7.39 | 7.47 | 7.47 | qfq | 4,145,258 | 30,875,788 | -0.40% |
| 2023-11-29 | 7.68 | 7.79 | 7.43 | 7.50 | 7.50 | qfq | 6,568,132 | 49,720,900 | -2.09% |
| 2023-11-28 | 7.48 | 7.75 | 7.42 | 7.66 | 7.66 | qfq | 9,257,500 | 70,305,429 | 2.13% |
| 2023-11-27 | 7.61 | 7.69 | 7.43 | 7.50 | 7.50 | qfq | 8,384,559 | 62,947,324 | -1.83% |
| 2023-11-24 | 7.71 | 7.83 | 7.59 | 7.64 | 7.64 | qfq | 7,338,827 | 56,203,351 | -1.29% |
| 2023-11-23 | 7.77 | 7.86 | 7.68 | 7.74 | 7.74 | qfq | 7,441,640 | 57,683,989 | -0.51% |
| 2023-11-22 | 7.98 | 8.08 | 7.70 | 7.78 | 7.78 | qfq | 9,127,649 | 71,589,637 | -2.87% |
| 2023-11-21 | 8.15 | 8.27 | 7.99 | 8.01 | 8.01 | qfq | 7,542,949 | 61,215,147 | -2.20% |
| 2023-11-20 | 8.13 | 8.27 | 8.00 | 8.19 | 8.19 | qfq | 8,900,809 | 72,293,958 | 1.11% |
| 2023-11-17 | 8.01 | 8.23 | 7.86 | 8.10 | 8.10 | qfq | 17,603,567 | 141,301,808 | -0.61% |
| 2023-11-16 | 7.78 | 8.20 | 7.69 | 8.15 | 8.15 | qfq | 31,564,213 | 252,908,441 | 5.43% |
| 2023-11-15 | 7.43 | 7.74 | 7.36 | 7.73 | 7.73 | qfq | 13,760,531 | 104,442,135 | 5.89% |
| 2023-11-14 | 7.29 | 7.38 | 7.25 | 7.30 | 7.30 | qfq | 5,038,162 | 36,796,484 | -0.27% |
| 2023-11-13 | 7.33 | 7.48 | 7.27 | 7.32 | 7.32 | qfq | 5,815,430 | 42,576,529 | -0.54% |
| 2023-11-10 | 7.38 | 7.44 | 7.26 | 7.36 | 7.36 | qfq | 6,018,461 | 44,303,852 | -1.08% |
| 2023-11-09 | 7.66 | 7.70 | 7.37 | 7.44 | 7.44 | qfq | 9,555,384 | 71,346,107 | -2.87% |
| 2023-11-08 | 7.78 | 7.81 | 7.59 | 7.66 | 7.66 | qfq | 8,033,325 | 61,816,345 | -1.29% |
| 2023-11-07 | 7.60 | 7.84 | 7.52 | 7.76 | 7.76 | qfq | 14,666,021 | 113,609,367 | 1.57% |
| 2023-11-06 | 7.15 | 7.79 | 7.15 | 7.64 | 7.64 | qfq | 25,291,197 | 190,346,315 | 9.30% |
| 2023-11-03 | 6.93 | 7.06 | 6.90 | 6.99 | 6.99 | qfq | 2,934,756 | 20,496,123 | 1.01% |
| 2023-11-02 | 7.03 | 7.04 | 6.92 | 6.92 | 6.92 | qfq | 3,290,512 | 22,972,814 | -1.28% |
| 2023-11-01 | 7.22 | 7.22 | 6.96 | 7.01 | 7.01 | qfq | 4,786,763 | 33,649,866 | -2.37% |
| 2023-10-31 | 7.24 | 7.29 | 7.10 | 7.18 | 7.18 | qfq | 6,860,960 | 49,386,996 | 0.42% |
| 2023-10-30 | 6.91 | 7.19 | 6.85 | 7.15 | 7.15 | qfq | 12,181,081 | 86,956,754 | 4.38% |
| 2023-10-27 | 6.60 | 6.91 | 6.47 | 6.85 | 6.85 | qfq | 7,817,534 | 52,398,204 | 3.01% |
| 2023-10-26 | 6.57 | 6.67 | 6.55 | 6.65 | 6.65 | qfq | 2,999,297 | 19,819,568 | 0.30% |
| 2023-10-25 | 6.86 | 6.87 | 6.62 | 6.63 | 6.63 | qfq | 5,088,308 | 34,076,754 | -2.64% |
| 2023-10-24 | 6.52 | 6.85 | 6.38 | 6.81 | 6.81 | qfq | 7,000,967 | 46,368,818 | 5.09% |
| 2023-10-23 | 6.69 | 6.75 | 6.34 | 6.48 | 6.48 | qfq | 6,348,194 | 40,975,226 | -3.28% |
| 2023-10-20 | 6.80 | 6.92 | 6.68 | 6.70 | 6.70 | qfq | 4,556,116 | 30,868,381 | -2.47% |
| 2023-10-19 | 6.89 | 7.02 | 6.73 | 6.87 | 6.87 | qfq | 6,107,594 | 42,127,892 | 0.00% |
| 2023-10-18 | 6.95 | 6.99 | 6.79 | 6.87 | 6.87 | qfq | 4,554,851 | 31,208,579 | -1.43% |
| 2023-10-17 | 7.05 | 7.07 | 6.81 | 6.97 | 6.97 | qfq | 5,283,145 | 36,618,429 | -1.41% |
| 2023-10-16 | 7.12 | 7.25 | 6.97 | 7.07 | 7.07 | qfq | 5,908,445 | 41,758,141 | -0.70% |
| 2023-10-13 | 7.07 | 7.27 | 7.04 | 7.12 | 7.12 | qfq | 6,541,603 | 46,764,444 | 0.00% |
| 2023-10-12 | 6.98 | 7.31 | 6.94 | 7.12 | 7.12 | qfq | 10,416,284 | 74,381,386 | 2.45% |
| 2023-10-11 | 6.65 | 7.01 | 6.61 | 6.95 | 6.95 | qfq | 8,524,018 | 58,733,336 | 4.83% |
| 2023-10-10 | 6.61 | 6.70 | 6.57 | 6.63 | 6.63 | qfq | 4,575,652 | 30,349,160 | -1.19% |
| 2023-10-09 | 6.90 | 6.92 | 6.59 | 6.71 | 6.71 | qfq | 7,877,860 | 52,870,454 | -3.03% |
| 2023-09-28 | 6.96 | 7.01 | 6.89 | 6.92 | 6.92 | qfq | 3,692,977 | 25,574,195 | -0.86% |
| 2023-09-27 | 6.75 | 7.03 | 6.75 | 6.98 | 6.98 | qfq | 4,642,077 | 32,228,575 | 2.80% |
| 2023-09-26 | 6.85 | 6.93 | 6.77 | 6.79 | 6.79 | qfq | 3,124,713 | 21,346,597 | -1.31% |
| 2023-09-25 | 6.95 | 6.96 | 6.84 | 6.88 | 6.88 | qfq | 3,797,594 | 26,169,380 | -0.72% |
| 2023-09-22 | 6.85 | 6.95 | 6.67 | 6.93 | 6.93 | qfq | 4,344,433 | 29,605,739 | 2.21% |
| 2023-09-21 | 6.89 | 6.98 | 6.75 | 6.78 | 6.78 | qfq | 4,167,028 | 28,458,536 | -2.02% |
| 2023-09-20 | 6.86 | 7.07 | 6.85 | 6.92 | 6.92 | qfq | 5,172,057 | 36,006,559 | 0.29% |
| 2023-09-19 | 7.03 | 7.10 | 6.89 | 6.90 | 6.90 | qfq | 5,860,914 | 40,683,275 | -1.29% |
| 2023-09-18 | 6.85 | 7.10 | 6.85 | 6.99 | 6.99 | qfq | 10,182,677 | 71,602,220 | 1.45% |
| 2023-09-15 | 6.66 | 7.08 | 6.59 | 6.89 | 6.89 | qfq | 9,515,566 | 65,639,880 | 4.08% |
| 2023-09-14 | 6.67 | 6.70 | 6.58 | 6.62 | 6.62 | qfq | 3,040,732 | 20,155,733 | -0.60% |
| 2023-09-13 | 6.84 | 6.84 | 6.59 | 6.66 | 6.66 | qfq | 3,638,094 | 24,268,187 | -2.35% |
| 2023-09-12 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | qfq | 4,336,925 | 29,514,845 | -0.15% |
| 2023-09-11 | 6.41 | 6.90 | 6.41 | 6.83 | 6.83 | qfq | 10,750,352 | 72,784,842 | 6.55% |
| 2023-09-08 | 6.37 | 6.47 | 6.37 | 6.41 | 6.41 | qfq | 2,642,377 | 16,971,012 | 0.31% |
| 2023-09-07 | 6.59 | 6.61 | 6.38 | 6.39 | 6.39 | qfq | 3,061,519 | 19,821,811 | -3.18% |
| 2023-09-06 | 6.61 | 6.62 | 6.52 | 6.60 | 6.60 | qfq | 1,982,938 | 13,029,093 | 0.00% |
| 2023-09-05 | 6.62 | 6.68 | 6.59 | 6.60 | 6.60 | qfq | 1,898,505 | 12,574,997 | -1.05% |
| 2023-09-04 | 6.61 | 6.74 | 6.59 | 6.67 | 6.67 | qfq | 3,368,235 | 22,395,521 | 0.15% |
| 2023-09-01 | 6.79 | 6.79 | 6.64 | 6.66 | 6.66 | qfq | 2,906,269 | 19,404,023 | -1.19% |
| 2023-08-31 | 6.85 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 3,948,174 | 26,559,443 | -1.03% |
| 2023-08-30 | 6.75 | 6.91 | 6.73 | 6.81 | 6.81 | qfq | 7,358,910 | 50,311,854 | 1.64% |
| 2023-08-29 | 6.45 | 6.76 | 6.36 | 6.70 | 6.70 | qfq | 6,633,686 | 43,914,374 | 4.69% |
| 2023-08-28 | 6.60 | 6.70 | 6.38 | 6.40 | 6.40 | qfq | 6,442,074 | 41,950,799 | 2.40% |
| 2023-08-25 | 6.40 | 6.40 | 6.18 | 6.25 | 6.25 | qfq | 3,138,211 | 19,695,468 | -2.04% |
| 2023-08-24 | 6.31 | 6.48 | 6.17 | 6.38 | 6.38 | qfq | 3,943,110 | 24,912,697 | 1.27% |
| 2023-08-23 | 6.40 | 6.41 | 6.29 | 6.30 | 6.30 | qfq | 2,115,321 | 13,394,502 | -2.17% |
| 2023-08-22 | 6.52 | 6.52 | 6.26 | 6.44 | 6.44 | qfq | 3,731,089 | 23,702,544 | -0.16% |
| 2023-08-21 | 6.53 | 6.58 | 6.45 | 6.45 | 6.45 | qfq | 2,979,192 | 19,402,483 | -0.31% |
| 2023-08-18 | 6.66 | 6.66 | 6.47 | 6.47 | 6.47 | qfq | 4,410,382 | 28,942,397 | -2.12% |
| 2023-08-17 | 6.57 | 6.67 | 6.50 | 6.61 | 6.61 | qfq | 3,994,383 | 26,321,354 | 0.15% |
| 2023-08-16 | 6.65 | 6.78 | 6.59 | 6.60 | 6.60 | qfq | 5,484,760 | 36,622,817 | -1.05% |
| 2023-08-15 | 6.70 | 6.72 | 6.58 | 6.67 | 6.67 | qfq | 4,188,458 | 27,832,251 | 0.15% |
| 2023-08-14 | 6.70 | 6.73 | 6.57 | 6.66 | 6.66 | qfq | 4,329,560 | 28,741,203 | -0.45% |
| 2023-08-11 | 6.75 | 6.81 | 6.63 | 6.69 | 6.69 | qfq | 6,285,430 | 42,157,160 | -0.15% |
| 2023-08-10 | 6.64 | 6.89 | 6.58 | 6.70 | 6.70 | qfq | 10,517,068 | 70,775,661 | 2.45% |
| 2023-08-09 | 6.51 | 6.64 | 6.47 | 6.54 | 6.54 | qfq | 6,547,397 | 42,870,614 | 0.77% |
| 2023-08-08 | 6.46 | 6.62 | 6.46 | 6.49 | 6.49 | qfq | 8,922,332 | 58,361,876 | 0.00% |
| 2023-08-07 | 7.24 | 7.25 | 6.47 | 6.49 | 6.49 | qfq | 18,942,469 | 125,866,193 | -10.85% |
| 2023-08-04 | 7.39 | 7.46 | 7.28 | 7.28 | 7.28 | qfq | 2,001,483 | 14,709,267 | -1.49% |
| 2023-08-03 | 7.35 | 7.41 | 7.31 | 7.39 | 7.39 | qfq | 1,478,306 | 10,896,102 | 1.09% |
| 2023-08-02 | 7.50 | 7.50 | 7.21 | 7.31 | 7.31 | qfq | 3,565,913 | 26,187,458 | -2.01% |
| 2023-08-01 | 7.48 | 7.52 | 7.44 | 7.46 | 7.46 | qfq | 2,060,548 | 15,390,418 | -0.80% |
| 2023-07-31 | 7.60 | 7.62 | 7.47 | 7.52 | 7.52 | qfq | 3,078,216 | 23,177,362 | -0.66% |
| 2023-07-28 | 7.69 | 7.69 | 7.51 | 7.57 | 7.57 | qfq | 4,957,238 | 37,532,236 | -1.43% |
| 2023-07-27 | 7.85 | 7.90 | 7.65 | 7.68 | 7.68 | qfq | 2,274,269 | 17,617,643 | -1.54% |
| 2023-07-26 | 7.67 | 7.93 | 7.59 | 7.80 | 7.80 | qfq | 3,688,678 | 28,602,424 | 1.83% |
| 2023-07-25 | 7.47 | 7.68 | 7.47 | 7.66 | 7.66 | qfq | 2,777,117 | 21,030,856 | 2.82% |
| 2023-07-24 | 7.46 | 7.62 | 7.40 | 7.45 | 7.45 | qfq | 2,207,116 | 16,553,390 | 0.27% |
| 2023-07-21 | 7.46 | 7.55 | 7.36 | 7.43 | 7.43 | qfq | 1,646,696 | 12,305,464 | 0.00% |
| 2023-07-20 | 7.45 | 7.52 | 7.39 | 7.43 | 7.43 | qfq | 1,399,386 | 10,414,253 | -0.27% |
| 2023-07-19 | 7.54 | 7.58 | 7.42 | 7.45 | 7.45 | qfq | 2,088,256 | 15,600,901 | -0.80% |
| 2023-07-18 | 7.72 | 7.73 | 7.49 | 7.51 | 7.51 | qfq | 3,443,119 | 25,990,869 | -2.85% |