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
富奥股份000030.SZ
最近收盘价4.182026-07-17
最近交易日2026-07-17
成交量（股）17,552,282
成交额（元）74,327,080
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.25 | — | — | — | 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 | 4.23 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 17,552,282 | 74,327,080 | -1.88% |
| 2026-07-16 | 4.17 | 4.29 | 4.11 | 4.26 | 4.26 | qfq | 24,005,098 | 100,920,453 | 3.90% |
| 2026-07-15 | 4.01 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 9,644,122 | 39,280,673 | 2.24% |
| 2026-07-14 | 3.92 | 4.04 | 3.90 | 4.01 | 4.01 | qfq | 10,919,540 | 43,500,249 | 2.30% |
| 2026-07-13 | 3.97 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 9,902,448 | 38,914,788 | -1.51% |
| 2026-07-10 | 3.94 | 4.03 | 3.88 | 3.98 | 3.98 | qfq | 10,621,540 | 42,149,267 | 1.02% |
| 2026-07-09 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 9,406,940 | 37,152,809 | -1.75% |
| 2026-07-08 | 4.00 | 4.06 | 3.94 | 4.01 | 4.01 | qfq | 8,977,301 | 36,010,562 | 0.25% |
| 2026-07-07 | 4.07 | 4.12 | 3.99 | 4.00 | 4.00 | qfq | 8,676,200 | 34,934,844 | -2.20% |
| 2026-07-06 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 8,843,636 | 36,187,899 | 0.00% |
| 2026-07-03 | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | qfq | 11,175,294 | 45,453,259 | 3.02% |
| 2026-07-02 | 3.96 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 8,905,970 | 35,498,773 | 0.25% |
| 2026-07-01 | 3.87 | 3.99 | 3.86 | 3.96 | 3.96 | qfq | 9,257,399 | 36,424,306 | 2.33% |
| 2026-06-30 | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 9,470,284 | 36,726,761 | -1.28% |
| 2026-06-29 | 3.92 | 3.95 | 3.81 | 3.92 | 3.92 | qfq | 9,752,339 | 37,948,386 | -0.25% |
| 2026-06-26 | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 9,038,363 | 35,915,355 | -5.53% |
| 2026-06-25 | 4.22 | 4.22 | 4.13 | 4.16 | 4.01 | qfq | 7,580,527 | 31,592,128 | -0.95% |
| 2026-06-24 | 4.30 | 4.32 | 4.19 | 4.20 | 4.05 | qfq | 8,836,314 | 37,440,137 | -2.33% |
| 2026-06-23 | 4.26 | 4.37 | 4.24 | 4.30 | 4.14 | qfq | 9,934,406 | 42,941,156 | 0.47% |
| 2026-06-22 | 4.23 | 4.28 | 4.14 | 4.28 | 4.13 | qfq | 11,249,390 | 47,211,639 | 0.47% |
| 2026-06-18 | 4.28 | 4.31 | 4.23 | 4.26 | 4.11 | qfq | 8,704,880 | 37,186,917 | -0.70% |
| 2026-06-17 | 4.35 | 4.37 | 4.26 | 4.29 | 4.14 | qfq | 11,172,818 | 48,137,343 | -2.05% |
| 2026-06-16 | 4.37 | 4.48 | 4.29 | 4.38 | 4.22 | qfq | 16,257,508 | 71,059,888 | 0.00% |
| 2026-06-15 | 4.37 | 4.46 | 4.36 | 4.38 | 4.22 | qfq | 14,302,924 | 62,898,606 | 0.69% |
| 2026-06-12 | 4.32 | 4.39 | 4.26 | 4.35 | 4.19 | qfq | 13,150,880 | 57,047,657 | 1.40% |
| 2026-06-11 | 4.42 | 4.46 | 4.25 | 4.29 | 4.14 | qfq | 24,929,554 | 107,454,758 | -4.03% |
| 2026-06-10 | 4.68 | 4.68 | 4.44 | 4.47 | 4.31 | qfq | 39,637,164 | 179,097,984 | -6.49% |
| 2026-06-09 | 4.48 | 4.92 | 4.40 | 4.78 | 4.61 | qfq | 51,964,076 | 248,274,982 | 6.94% |
| 2026-06-08 | 4.48 | 4.54 | 4.40 | 4.47 | 4.31 | qfq | 11,570,760 | 51,725,499 | -1.11% |
| 2026-06-05 | 4.50 | 4.58 | 4.49 | 4.52 | 4.36 | qfq | 7,409,400 | 33,541,291 | 0.22% |
| 2026-06-04 | 4.58 | 4.63 | 4.49 | 4.51 | 4.35 | qfq | 9,399,640 | 42,714,975 | -1.96% |
| 2026-06-03 | 4.68 | 4.68 | 4.59 | 4.60 | 4.43 | qfq | 10,265,597 | 47,472,242 | -1.50% |
| 2026-06-02 | 4.68 | 4.72 | 4.66 | 4.67 | 4.50 | qfq | 8,404,644 | 39,370,421 | -0.21% |
| 2026-06-01 | 4.60 | 4.70 | 4.56 | 4.68 | 4.51 | qfq | 11,143,644 | 51,776,625 | 2.18% |
| 2026-05-29 | 4.60 | 4.63 | 4.56 | 4.58 | 4.41 | qfq | 10,155,660 | 46,719,766 | -0.22% |
| 2026-05-28 | 4.60 | 4.64 | 4.53 | 4.59 | 4.42 | qfq | 11,565,681 | 53,015,343 | -0.43% |
| 2026-05-27 | 4.74 | 4.76 | 4.58 | 4.61 | 4.44 | qfq | 13,160,329 | 61,242,750 | -2.95% |
| 2026-05-26 | 4.74 | 4.77 | 4.69 | 4.75 | 4.58 | qfq | 10,782,100 | 51,033,298 | -0.21% |
| 2026-05-25 | 4.71 | 4.78 | 4.70 | 4.76 | 4.59 | qfq | 10,054,030 | 47,666,962 | 1.06% |
| 2026-05-22 | 4.71 | 4.75 | 4.64 | 4.71 | 4.54 | qfq | 10,543,730 | 49,446,121 | 0.43% |
| 2026-05-21 | 4.75 | 4.81 | 4.67 | 4.69 | 4.52 | qfq | 16,214,913 | 77,197,608 | -1.05% |
| 2026-05-20 | 4.79 | 4.79 | 4.71 | 4.74 | 4.57 | qfq | 16,575,254 | 78,545,316 | -1.46% |
| 2026-05-19 | 4.75 | 4.83 | 4.71 | 4.81 | 4.64 | qfq | 15,689,456 | 74,645,356 | 1.26% |
| 2026-05-18 | 4.81 | 4.81 | 4.71 | 4.75 | 4.58 | qfq | 17,819,163 | 84,483,888 | -1.25% |
| 2026-05-15 | 4.85 | 4.88 | 4.79 | 4.81 | 4.64 | qfq | 18,198,179 | 87,769,646 | -0.62% |
| 2026-05-14 | 4.95 | 4.97 | 4.83 | 4.84 | 4.67 | qfq | 17,630,112 | 85,918,683 | -2.22% |
| 2026-05-13 | 4.97 | 4.97 | 4.90 | 4.95 | 4.77 | qfq | 16,936,180 | 83,469,093 | 0.00% |
| 2026-05-12 | 5.06 | 5.07 | 4.94 | 4.95 | 4.77 | qfq | 19,635,479 | 97,945,375 | -2.37% |
| 2026-05-11 | 5.13 | 5.13 | 5.03 | 5.07 | 4.89 | qfq | 18,541,196 | 94,026,535 | -0.78% |
| 2026-05-08 | 5.08 | 5.12 | 5.07 | 5.11 | 4.93 | qfq | 13,441,541 | 68,470,875 | 0.39% |
| 2026-05-07 | 5.12 | 5.13 | 5.08 | 5.09 | 4.91 | qfq | 13,841,246 | 70,615,335 | -0.20% |
| 2026-05-06 | 5.10 | 5.12 | 5.07 | 5.10 | 4.92 | qfq | 16,654,550 | 84,876,239 | 0.20% |
| 2026-04-30 | 5.10 | 5.14 | 5.07 | 5.09 | 4.91 | qfq | 13,650,350 | 69,555,542 | -0.20% |
| 2026-04-29 | 5.06 | 5.12 | 5.03 | 5.10 | 4.92 | qfq | 14,889,080 | 75,830,006 | 0.79% |
| 2026-04-28 | 5.16 | 5.17 | 5.02 | 5.06 | 4.88 | qfq | 16,897,200 | 85,614,486 | -1.75% |
| 2026-04-27 | 5.12 | 5.19 | 5.12 | 5.15 | 4.96 | qfq | 15,170,026 | 78,105,420 | 0.59% |
| 2026-04-24 | 5.20 | 5.20 | 5.09 | 5.12 | 4.94 | qfq | 22,414,500 | 114,841,839 | -1.73% |
| 2026-04-23 | 5.39 | 5.40 | 5.19 | 5.21 | 5.02 | qfq | 35,241,062 | 184,816,994 | -2.43% |
| 2026-04-22 | 5.38 | 5.42 | 5.24 | 5.34 | 5.15 | qfq | 40,852,469 | 217,534,981 | -5.49% |
| 2026-04-21 | 5.68 | 5.72 | 5.55 | 5.65 | 5.45 | qfq | 37,002,914 | 207,656,605 | -0.35% |
| 2026-04-20 | 5.50 | 5.78 | 5.46 | 5.67 | 5.47 | qfq | 66,825,305 | 380,198,349 | 3.09% |
| 2026-04-17 | 5.59 | 5.66 | 5.37 | 5.50 | 5.30 | qfq | 68,155,102 | 372,646,288 | 5.77% |
| 2026-04-16 | 5.18 | 5.23 | 5.17 | 5.20 | 5.01 | qfq | 13,609,057 | 70,750,019 | 0.97% |
| 2026-04-15 | 5.20 | 5.23 | 5.14 | 5.15 | 4.96 | qfq | 13,311,120 | 68,778,198 | -0.77% |
| 2026-04-14 | 5.12 | 5.20 | 5.08 | 5.19 | 5.00 | qfq | 17,268,463 | 88,949,729 | 1.57% |
| 2026-04-13 | 5.05 | 5.12 | 5.05 | 5.11 | 4.93 | qfq | 14,203,380 | 72,359,197 | -0.20% |
| 2026-04-10 | 5.01 | 5.15 | 5.01 | 5.12 | 4.94 | qfq | 19,098,526 | 97,504,578 | 2.20% |
| 2026-04-09 | 5.04 | 5.09 | 5.00 | 5.01 | 4.83 | qfq | 19,454,800 | 97,740,659 | -0.99% |
| 2026-04-08 | 4.92 | 5.07 | 4.92 | 5.06 | 4.88 | qfq | 33,760,325 | 168,796,292 | 5.20% |
| 2026-04-07 | 4.86 | 4.87 | 4.79 | 4.81 | 4.64 | qfq | 24,478,387 | 118,073,667 | 0.21% |
| 2026-04-03 | 5.12 | 5.14 | 4.80 | 4.80 | 4.63 | qfq | 45,755,105 | 223,808,406 | -6.25% |
| 2026-04-02 | 5.25 | 5.33 | 5.09 | 5.12 | 4.94 | qfq | 48,618,911 | 251,149,986 | -1.54% |
| 2026-04-01 | 5.44 | 5.46 | 5.17 | 5.20 | 5.01 | qfq | 85,746,826 | 448,820,908 | -6.47% |
| 2026-03-31 | 5.07 | 5.56 | 5.07 | 5.56 | 5.36 | qfq | 51,120,274 | 276,270,289 | 10.10% |
| 2026-03-30 | 5.02 | 5.06 | 4.96 | 5.05 | 4.87 | qfq | 11,960,954 | 60,106,854 | 0.60% |
| 2026-03-27 | 4.94 | 5.03 | 4.92 | 5.02 | 4.84 | qfq | 8,162,472 | 40,747,931 | 1.01% |
| 2026-03-26 | 4.96 | 5.03 | 4.94 | 4.97 | 4.79 | qfq | 9,947,780 | 49,565,884 | 0.40% |
| 2026-03-25 | 4.88 | 4.96 | 4.85 | 4.95 | 4.77 | qfq | 11,137,872 | 54,831,196 | 2.06% |
| 2026-03-24 | 4.76 | 4.86 | 4.70 | 4.85 | 4.68 | qfq | 12,844,480 | 61,439,622 | 3.41% |
| 2026-03-23 | 4.95 | 4.96 | 4.64 | 4.69 | 4.52 | qfq | 17,223,550 | 82,390,948 | -6.39% |
| 2026-03-20 | 5.10 | 5.13 | 5.00 | 5.01 | 4.83 | qfq | 13,126,892 | 66,335,923 | -1.57% |
| 2026-03-19 | 5.16 | 5.18 | 5.06 | 5.09 | 4.91 | qfq | 11,116,320 | 56,756,429 | -2.12% |
| 2026-03-18 | 5.26 | 5.27 | 5.16 | 5.20 | 5.01 | qfq | 15,263,051 | 79,404,599 | -1.14% |
| 2026-03-17 | 5.29 | 5.34 | 5.24 | 5.26 | 5.07 | qfq | 10,931,200 | 57,834,596 | -0.38% |
| 2026-03-16 | 5.35 | 5.38 | 5.26 | 5.28 | 5.09 | qfq | 13,458,988 | 71,303,710 | -1.49% |
| 2026-03-13 | 5.33 | 5.44 | 5.33 | 5.36 | 5.17 | qfq | 11,593,669 | 62,466,915 | 0.19% |
| 2026-03-12 | 5.41 | 5.43 | 5.34 | 5.35 | 5.16 | qfq | 10,737,891 | 57,713,959 | -0.56% |
| 2026-03-11 | 5.36 | 5.41 | 5.33 | 5.38 | 5.19 | qfq | 10,216,309 | 54,866,607 | 0.56% |
| 2026-03-10 | 5.30 | 5.38 | 5.28 | 5.35 | 5.16 | qfq | 12,231,174 | 65,167,111 | 1.52% |
| 2026-03-09 | 5.30 | 5.32 | 5.23 | 5.27 | 5.08 | qfq | 16,169,739 | 85,182,440 | -1.50% |
| 2026-03-06 | 5.27 | 5.37 | 5.24 | 5.35 | 5.16 | qfq | 10,793,646 | 57,612,020 | 1.52% |
| 2026-03-05 | 5.30 | 5.35 | 5.25 | 5.27 | 5.08 | qfq | 14,354,784 | 76,094,381 | 1.15% |
| 2026-03-04 | 5.37 | 5.40 | 5.21 | 5.21 | 5.02 | qfq | 18,367,496 | 97,162,832 | -3.70% |
| 2026-03-03 | 5.54 | 5.57 | 5.37 | 5.41 | 5.21 | qfq | 16,855,538 | 92,092,564 | -2.17% |
| 2026-03-02 | 5.49 | 5.58 | 5.45 | 5.53 | 5.33 | qfq | 14,694,213 | 81,140,271 | -0.54% |
| 2026-02-27 | 5.57 | 5.58 | 5.51 | 5.56 | 5.36 | qfq | 10,132,420 | 56,251,516 | -0.36% |
| 2026-02-26 | 5.60 | 5.62 | 5.54 | 5.58 | 5.38 | qfq | 11,871,055 | 66,092,208 | 0.00% |
| 2026-02-25 | 5.57 | 5.64 | 5.55 | 5.58 | 5.38 | qfq | 16,038,474 | 89,826,371 | 0.18% |
| 2026-02-24 | 5.47 | 5.64 | 5.44 | 5.57 | 5.37 | qfq | 18,967,743 | 105,225,452 | 2.77% |
| 2026-02-13 | 5.51 | 5.51 | 5.42 | 5.42 | 5.22 | qfq | 11,568,369 | 63,174,425 | -1.81% |
| 2026-02-12 | 5.53 | 5.55 | 5.50 | 5.52 | 5.32 | qfq | 13,938,180 | 77,023,061 | 0.36% |
| 2026-02-11 | 5.49 | 5.56 | 5.45 | 5.50 | 5.30 | qfq | 16,647,321 | 91,762,134 | 1.10% |
| 2026-02-10 | 5.44 | 5.47 | 5.40 | 5.44 | 5.24 | qfq | 7,863,341 | 42,851,283 | 0.18% |
| 2026-02-09 | 5.43 | 5.44 | 5.40 | 5.43 | 5.23 | qfq | 10,378,139 | 56,314,924 | 0.74% |
| 2026-02-06 | 5.38 | 5.46 | 5.36 | 5.39 | 5.20 | qfq | 10,399,600 | 56,319,378 | -0.19% |
| 2026-02-05 | 5.40 | 5.44 | 5.38 | 5.40 | 5.21 | qfq | 12,071,180 | 65,337,121 | -0.37% |
| 2026-02-04 | 5.29 | 5.42 | 5.28 | 5.42 | 5.22 | qfq | 18,009,584 | 96,668,323 | 2.07% |
| 2026-02-03 | 5.35 | 5.37 | 5.27 | 5.31 | 5.12 | qfq | 18,407,058 | 97,805,173 | -0.19% |
| 2026-02-02 | 5.45 | 5.49 | 5.30 | 5.32 | 5.13 | qfq | 27,271,942 | 147,177,074 | -2.92% |
| 2026-01-30 | 5.51 | 5.55 | 5.38 | 5.48 | 5.28 | qfq | 20,368,528 | 111,450,928 | -0.36% |
| 2026-01-29 | 5.52 | 5.56 | 5.46 | 5.50 | 5.30 | qfq | 15,981,067 | 88,057,749 | -0.36% |
| 2026-01-28 | 5.57 | 5.58 | 5.49 | 5.52 | 5.32 | qfq | 13,543,300 | 74,899,068 | -0.90% |
| 2026-01-27 | 5.62 | 5.64 | 5.49 | 5.57 | 5.37 | qfq | 15,922,892 | 88,469,107 | -1.07% |
| 2026-01-26 | 5.73 | 5.77 | 5.59 | 5.63 | 5.43 | qfq | 16,440,900 | 92,693,030 | -1.57% |
| 2026-01-23 | 5.70 | 5.74 | 5.64 | 5.72 | 5.51 | qfq | 16,651,456 | 94,792,354 | 0.70% |
| 2026-01-22 | 5.66 | 5.70 | 5.63 | 5.68 | 5.48 | qfq | 15,204,767 | 86,223,151 | 0.35% |
| 2026-01-21 | 5.55 | 5.69 | 5.53 | 5.66 | 5.46 | qfq | 23,392,713 | 132,026,914 | 1.62% |
| 2026-01-20 | 5.55 | 5.61 | 5.52 | 5.57 | 5.37 | qfq | 18,002,668 | 100,027,017 | 0.54% |
| 2026-01-19 | 5.47 | 5.57 | 5.43 | 5.54 | 5.34 | qfq | 27,538,637 | 151,613,109 | 1.09% |
| 2026-01-16 | 5.49 | 5.53 | 5.43 | 5.48 | 5.28 | qfq | 19,678,941 | 107,738,545 | 0.37% |
| 2026-01-15 | 5.51 | 5.57 | 5.43 | 5.46 | 5.26 | qfq | 20,972,174 | 115,028,238 | -1.27% |
| 2026-01-14 | 5.60 | 5.63 | 5.47 | 5.53 | 5.33 | qfq | 24,733,289 | 137,586,042 | -1.43% |
| 2026-01-13 | 5.61 | 5.80 | 5.52 | 5.61 | 5.41 | qfq | 32,562,676 | 183,129,929 | 0.00% |
| 2026-01-12 | 5.60 | 5.62 | 5.54 | 5.61 | 5.41 | qfq | 20,313,665 | 113,263,281 | 0.18% |
| 2026-01-09 | 5.55 | 5.63 | 5.53 | 5.60 | 5.40 | qfq | 12,006,452 | 67,019,168 | 0.36% |
| 2026-01-08 | 5.51 | 5.58 | 5.44 | 5.58 | 5.38 | qfq | 15,153,141 | 83,687,073 | 0.90% |
| 2026-01-07 | 5.65 | 5.67 | 5.52 | 5.53 | 5.33 | qfq | 15,144,695 | 84,343,840 | -2.30% |
| 2026-01-06 | 5.59 | 5.69 | 5.56 | 5.66 | 5.46 | qfq | 16,559,980 | 93,292,743 | 1.62% |
| 2026-01-05 | 5.73 | 5.78 | 5.57 | 5.57 | 5.37 | qfq | 18,273,440 | 102,851,687 | -2.96% |
| 2025-12-31 | 5.74 | 5.78 | 5.70 | 5.74 | 5.53 | qfq | 7,831,779 | 44,933,783 | -0.17% |
| 2025-12-30 | 5.72 | 5.78 | 5.64 | 5.75 | 5.54 | qfq | 10,472,559 | 59,889,696 | 0.88% |
| 2025-12-29 | 5.77 | 5.82 | 5.70 | 5.70 | 5.49 | qfq | 12,641,842 | 72,668,852 | -1.04% |
| 2025-12-26 | 5.80 | 5.83 | 5.74 | 5.76 | 5.55 | qfq | 9,023,374 | 52,132,361 | -0.69% |
| 2025-12-25 | 5.72 | 5.81 | 5.68 | 5.80 | 5.59 | qfq | 11,862,260 | 68,600,599 | 1.40% |
| 2025-12-24 | 5.66 | 5.75 | 5.65 | 5.72 | 5.51 | qfq | 10,912,242 | 62,452,001 | 0.53% |
| 2025-12-23 | 5.77 | 5.81 | 5.66 | 5.69 | 5.48 | qfq | 10,886,872 | 62,293,115 | -1.90% |
| 2025-12-22 | 5.74 | 5.85 | 5.71 | 5.80 | 5.59 | qfq | 13,381,200 | 77,538,398 | 1.58% |
| 2025-12-19 | 5.60 | 5.73 | 5.58 | 5.71 | 5.50 | qfq | 11,158,958 | 63,584,207 | 1.78% |
| 2025-12-18 | 5.55 | 5.63 | 5.50 | 5.61 | 5.41 | qfq | 8,115,841 | 45,379,082 | 1.26% |
| 2025-12-17 | 5.54 | 5.59 | 5.45 | 5.54 | 5.34 | qfq | 9,068,520 | 50,049,722 | -0.18% |
| 2025-12-16 | 5.58 | 5.60 | 5.49 | 5.55 | 5.35 | qfq | 10,008,152 | 55,456,124 | 0.00% |
| 2025-12-15 | 5.54 | 5.63 | 5.51 | 5.55 | 5.35 | qfq | 10,331,760 | 57,586,350 | 0.00% |
| 2025-12-12 | 5.69 | 5.69 | 5.54 | 5.55 | 5.35 | qfq | 11,050,839 | 61,899,635 | -2.12% |
| 2025-12-11 | 5.75 | 5.79 | 5.60 | 5.67 | 5.47 | qfq | 10,199,991 | 58,414,769 | -1.22% |
| 2025-12-10 | 5.66 | 5.77 | 5.62 | 5.74 | 5.53 | qfq | 13,665,892 | 78,241,125 | 1.41% |
| 2025-12-09 | 5.65 | 5.71 | 5.63 | 5.66 | 5.46 | qfq | 9,830,292 | 55,782,815 | 0.00% |
| 2025-12-08 | 5.74 | 5.77 | 5.65 | 5.66 | 5.46 | qfq | 11,571,068 | 66,109,845 | -0.53% |
| 2025-12-05 | 5.67 | 5.71 | 5.63 | 5.69 | 5.48 | qfq | 12,672,862 | 71,964,290 | -0.18% |
| 2025-12-04 | 5.66 | 5.74 | 5.66 | 5.70 | 5.49 | qfq | 14,050,833 | 80,198,572 | 0.71% |
| 2025-12-03 | 5.61 | 5.70 | 5.59 | 5.66 | 5.46 | qfq | 12,485,747 | 70,659,157 | 0.89% |
| 2025-12-02 | 5.56 | 5.64 | 5.55 | 5.61 | 5.41 | qfq | 10,256,343 | 57,578,392 | 0.90% |
| 2025-12-01 | 5.49 | 5.58 | 5.44 | 5.56 | 5.36 | qfq | 9,883,540 | 54,617,594 | 1.46% |
| 2025-11-28 | 5.47 | 5.52 | 5.43 | 5.48 | 5.28 | qfq | 13,320,163 | 72,959,887 | 0.18% |
| 2025-11-27 | 5.48 | 5.52 | 5.45 | 5.47 | 5.27 | qfq | 6,105,280 | 33,518,576 | -0.55% |
| 2025-11-26 | 5.41 | 5.54 | 5.39 | 5.50 | 5.30 | qfq | 11,580,902 | 63,637,476 | 1.66% |
| 2025-11-25 | 5.34 | 5.44 | 5.32 | 5.41 | 5.21 | qfq | 9,299,208 | 50,252,861 | 1.69% |
| 2025-11-24 | 5.32 | 5.37 | 5.26 | 5.32 | 5.13 | qfq | 13,432,823 | 71,490,493 | 1.14% |
| 2025-11-21 | 5.41 | 5.46 | 5.26 | 5.26 | 5.07 | qfq | 11,826,303 | 63,088,704 | -3.49% |
| 2025-11-20 | 5.48 | 5.52 | 5.43 | 5.45 | 5.25 | qfq | 6,547,183 | 35,848,306 | -0.55% |
| 2025-11-19 | 5.55 | 5.59 | 5.45 | 5.48 | 5.28 | qfq | 8,036,400 | 44,205,725 | -1.08% |
| 2025-11-18 | 5.64 | 5.67 | 5.49 | 5.54 | 5.34 | qfq | 10,373,829 | 57,566,007 | -1.77% |
| 2025-11-17 | 5.76 | 5.76 | 5.61 | 5.64 | 5.44 | qfq | 9,841,765 | 55,597,339 | -1.57% |
| 2025-11-14 | 5.71 | 5.81 | 5.71 | 5.73 | 5.52 | qfq | 9,969,306 | 57,551,739 | -0.35% |
| 2025-11-13 | 5.72 | 5.75 | 5.67 | 5.75 | 5.54 | qfq | 8,785,945 | 50,302,289 | 0.70% |
| 2025-11-12 | 5.75 | 5.77 | 5.69 | 5.71 | 5.50 | qfq | 7,109,300 | 40,696,637 | -0.87% |
| 2025-11-11 | 5.76 | 5.79 | 5.73 | 5.76 | 5.55 | qfq | 8,480,160 | 48,844,847 | 0.35% |
| 2025-11-10 | 5.70 | 5.75 | 5.68 | 5.74 | 5.53 | qfq | 8,277,964 | 47,354,970 | 0.70% |
| 2025-11-07 | 5.72 | 5.74 | 5.68 | 5.70 | 5.49 | qfq | 9,500,146 | 54,248,388 | -0.70% |
| 2025-11-06 | 5.66 | 5.77 | 5.64 | 5.74 | 5.53 | qfq | 11,697,708 | 66,956,906 | 1.59% |
| 2025-11-05 | 5.58 | 5.69 | 5.55 | 5.65 | 5.45 | qfq | 9,801,547 | 55,356,184 | 0.71% |
| 2025-11-04 | 5.66 | 5.69 | 5.59 | 5.61 | 5.41 | qfq | 9,942,091 | 56,106,784 | -0.88% |
| 2025-11-03 | 5.63 | 5.70 | 5.59 | 5.66 | 5.46 | qfq | 12,820,359 | 72,584,609 | 0.71% |
| 2025-10-31 | 5.56 | 5.65 | 5.55 | 5.62 | 5.42 | qfq | 13,150,707 | 73,903,220 | 0.90% |
| 2025-10-30 | 5.59 | 5.64 | 5.55 | 5.57 | 5.37 | qfq | 11,647,440 | 65,143,138 | -0.36% |
| 2025-10-29 | 5.63 | 5.64 | 5.53 | 5.59 | 5.39 | qfq | 7,812,081 | 43,557,954 | -0.18% |
| 2025-10-28 | 5.55 | 5.63 | 5.55 | 5.60 | 5.40 | qfq | 8,127,720 | 45,529,380 | 0.36% |
| 2025-10-27 | 5.56 | 5.61 | 5.51 | 5.58 | 5.38 | qfq | 9,698,540 | 53,984,806 | 0.36% |
| 2025-10-24 | 5.59 | 5.62 | 5.55 | 5.56 | 5.36 | qfq | 7,579,640 | 42,272,979 | -0.54% |
| 2025-10-23 | 5.52 | 5.60 | 5.48 | 5.59 | 5.39 | qfq | 11,398,970 | 63,214,800 | 1.27% |
| 2025-10-22 | 5.51 | 5.57 | 5.49 | 5.52 | 5.32 | qfq | 7,653,558 | 42,294,830 | 0.18% |
| 2025-10-21 | 5.41 | 5.53 | 5.39 | 5.51 | 5.31 | qfq | 9,997,305 | 54,802,912 | 1.85% |
| 2025-10-20 | 5.43 | 5.43 | 5.37 | 5.41 | 5.21 | qfq | 8,975,820 | 48,497,331 | 0.74% |
| 2025-10-17 | 5.48 | 5.49 | 5.36 | 5.37 | 5.18 | qfq | 11,968,216 | 64,822,402 | -2.19% |
| 2025-10-16 | 5.53 | 5.54 | 5.47 | 5.49 | 5.29 | qfq | 9,619,733 | 52,868,749 | -0.90% |
| 2025-10-15 | 5.44 | 5.54 | 5.44 | 5.54 | 5.34 | qfq | 10,990,920 | 60,340,110 | 1.84% |
| 2025-10-14 | 5.52 | 5.58 | 5.42 | 5.44 | 5.24 | qfq | 15,065,867 | 82,835,836 | -1.09% |
| 2025-10-13 | 5.49 | 5.54 | 5.38 | 5.50 | 5.30 | qfq | 16,513,322 | 90,102,515 | -2.48% |
| 2025-10-10 | 5.60 | 5.72 | 5.58 | 5.64 | 5.44 | qfq | 10,420,320 | 58,897,687 | 0.36% |
| 2025-10-09 | 5.62 | 5.65 | 5.54 | 5.62 | 5.42 | qfq | 11,732,060 | 65,625,139 | -0.18% |
| 2025-09-30 | 5.65 | 5.68 | 5.58 | 5.63 | 5.43 | qfq | 11,795,059 | 66,459,886 | 0.54% |
| 2025-09-29 | 5.64 | 5.66 | 5.49 | 5.60 | 5.40 | qfq | 11,684,420 | 65,103,486 | -0.88% |
| 2025-09-26 | 5.56 | 5.72 | 5.53 | 5.65 | 5.45 | qfq | 12,004,553 | 67,700,631 | 1.07% |
| 2025-09-25 | 5.64 | 5.69 | 5.54 | 5.59 | 5.39 | qfq | 11,517,076 | 64,524,552 | -1.06% |
| 2025-09-24 | 5.52 | 5.65 | 5.46 | 5.65 | 5.45 | qfq | 11,813,429 | 65,941,096 | 1.99% |
| 2025-09-23 | 5.54 | 5.56 | 5.46 | 5.54 | 5.34 | qfq | 12,709,096 | 70,034,033 | -0.18% |
| 2025-09-22 | 5.52 | 5.58 | 5.49 | 5.55 | 5.35 | qfq | 11,815,469 | 65,419,011 | 0.54% |
| 2025-09-19 | 5.67 | 5.68 | 5.48 | 5.52 | 5.32 | qfq | 20,904,940 | 115,739,014 | -2.30% |
| 2025-09-18 | 5.78 | 5.83 | 5.60 | 5.65 | 5.45 | qfq | 21,661,267 | 124,238,831 | -1.74% |
| 2025-09-17 | 5.65 | 5.78 | 5.63 | 5.75 | 5.54 | qfq | 16,269,450 | 93,251,881 | 1.77% |
| 2025-09-16 | 5.56 | 5.65 | 5.53 | 5.65 | 5.45 | qfq | 17,723,940 | 99,383,992 | 1.99% |
| 2025-09-15 | 5.56 | 5.63 | 5.51 | 5.54 | 5.34 | qfq | 16,276,976 | 90,523,173 | -0.18% |
| 2025-09-12 | 5.66 | 5.67 | 5.54 | 5.55 | 5.35 | qfq | 16,161,803 | 90,590,152 | -1.94% |
| 2025-09-11 | 5.60 | 5.66 | 5.51 | 5.66 | 5.46 | qfq | 12,774,507 | 71,398,964 | 1.25% |
| 2025-09-10 | 5.62 | 5.70 | 5.58 | 5.59 | 5.39 | qfq | 12,169,121 | 68,390,846 | -0.53% |
| 2025-09-09 | 5.63 | 5.66 | 5.56 | 5.62 | 5.42 | qfq | 14,116,360 | 78,914,882 | -0.18% |
| 2025-09-08 | 5.66 | 5.70 | 5.61 | 5.63 | 5.43 | qfq | 17,273,473 | 97,569,565 | -0.35% |
| 2025-09-05 | 5.62 | 5.72 | 5.61 | 5.65 | 5.45 | qfq | 14,964,400 | 84,766,846 | 0.00% |
| 2025-09-04 | 5.62 | 5.69 | 5.59 | 5.65 | 5.45 | qfq | 20,813,599 | 117,542,244 | 0.36% |
| 2025-09-03 | 5.74 | 5.78 | 5.60 | 5.63 | 5.43 | qfq | 10,773,104 | 61,149,633 | -1.75% |
| 2025-09-02 | 5.75 | 5.76 | 5.58 | 5.73 | 5.52 | qfq | 14,198,018 | 80,381,750 | 0.00% |
| 2025-09-01 | 5.83 | 5.86 | 5.71 | 5.73 | 5.52 | qfq | 12,344,193 | 71,037,739 | -1.21% |
| 2025-08-29 | 5.87 | 5.93 | 5.77 | 5.80 | 5.59 | qfq | 15,818,346 | 92,440,610 | -1.53% |
| 2025-08-28 | 5.99 | 6.02 | 5.66 | 5.89 | 5.68 | qfq | 23,524,129 | 137,413,427 | -1.83% |
| 2025-08-27 | 6.17 | 6.24 | 5.99 | 6.00 | 5.78 | qfq | 16,642,316 | 102,286,027 | -2.60% |
| 2025-08-26 | 6.14 | 6.21 | 6.08 | 6.16 | 5.94 | qfq | 14,034,820 | 86,282,517 | 0.33% |
| 2025-08-25 | 6.19 | 6.23 | 6.09 | 6.14 | 5.92 | qfq | 12,937,590 | 79,645,166 | -0.81% |
| 2025-08-22 | 6.17 | 6.21 | 6.10 | 6.19 | 5.97 | qfq | 13,439,780 | 82,827,814 | 0.49% |
| 2025-08-21 | 6.25 | 6.25 | 6.13 | 6.16 | 5.94 | qfq | 14,099,723 | 86,943,304 | -1.44% |
| 2025-08-20 | 6.04 | 6.25 | 6.02 | 6.25 | 6.02 | qfq | 19,793,711 | 121,715,402 | 3.14% |
| 2025-08-19 | 6.06 | 6.14 | 5.99 | 6.06 | 5.84 | qfq | 16,827,241 | 101,971,335 | 0.00% |
| 2025-08-18 | 6.09 | 6.13 | 6.04 | 6.06 | 5.84 | qfq | 17,291,584 | 105,183,670 | -0.33% |
| 2025-08-15 | 6.06 | 6.16 | 6.04 | 6.08 | 5.86 | qfq | 12,683,028 | 77,390,293 | 0.16% |
| 2025-08-14 | 6.19 | 6.21 | 6.05 | 6.07 | 5.85 | qfq | 11,374,761 | 69,452,830 | -1.46% |
| 2025-08-13 | 6.19 | 6.28 | 6.13 | 6.16 | 5.94 | qfq | 17,444,683 | 108,308,870 | 0.00% |
| 2025-08-12 | 6.17 | 6.19 | 6.11 | 6.16 | 5.94 | qfq | 6,754,591 | 41,505,012 | -0.16% |
| 2025-08-11 | 6.16 | 6.19 | 6.13 | 6.17 | 5.95 | qfq | 9,143,221 | 56,370,048 | 0.16% |
| 2025-08-08 | 6.12 | 6.16 | 6.08 | 6.16 | 5.94 | qfq | 8,015,519 | 49,076,952 | 0.65% |
| 2025-08-07 | 6.20 | 6.22 | 6.09 | 6.12 | 5.90 | qfq | 10,985,640 | 67,305,580 | -1.61% |
| 2025-08-06 | 6.10 | 6.24 | 6.07 | 6.22 | 6.00 | qfq | 15,004,047 | 92,708,402 | 2.13% |
| 2025-08-05 | 6.04 | 6.12 | 6.02 | 6.09 | 5.87 | qfq | 14,815,500 | 90,122,608 | 1.50% |
| 2025-08-04 | 5.92 | 6.00 | 5.90 | 6.00 | 5.78 | qfq | 6,454,300 | 38,475,752 | 0.50% |
| 2025-08-01 | 5.93 | 6.04 | 5.92 | 5.97 | 5.75 | qfq | 9,821,260 | 58,814,670 | 0.51% |
| 2025-07-31 | 6.00 | 6.02 | 5.91 | 5.94 | 5.73 | qfq | 9,598,100 | 57,262,854 | -0.83% |
| 2025-07-30 | 6.03 | 6.08 | 5.96 | 5.99 | 5.77 | qfq | 8,520,260 | 51,239,971 | -0.83% |
| 2025-07-29 | 6.06 | 6.06 | 5.96 | 6.04 | 5.82 | qfq | 8,623,613 | 51,887,154 | 0.17% |
| 2025-07-28 | 6.06 | 6.08 | 6.02 | 6.03 | 5.81 | qfq | 8,568,200 | 51,797,971 | -0.33% |
| 2025-07-25 | 6.12 | 6.12 | 6.03 | 6.05 | 5.83 | qfq | 5,875,501 | 35,554,142 | -0.98% |
| 2025-07-24 | 6.06 | 6.14 | 6.05 | 6.11 | 5.89 | qfq | 10,350,840 | 63,222,947 | 0.99% |
| 2025-07-23 | 6.10 | 6.15 | 6.03 | 6.05 | 5.83 | qfq | 7,889,440 | 47,891,555 | -1.14% |
| 2025-07-22 | 6.04 | 6.16 | 5.99 | 6.12 | 5.90 | qfq | 10,146,411 | 61,627,168 | 0.82% |
| 2025-07-21 | 5.93 | 6.08 | 5.88 | 6.07 | 5.85 | qfq | 13,178,077 | 79,245,339 | 2.19% |
| 2025-07-18 | 6.01 | 6.05 | 5.87 | 5.94 | 5.73 | qfq | 10,874,137 | 64,402,703 | -1.16% |
| 2025-07-17 | 5.95 | 6.07 | 5.91 | 6.01 | 5.79 | qfq | 10,176,314 | 61,098,456 | 1.01% |
| 2025-07-16 | 5.88 | 5.96 | 5.85 | 5.95 | 5.74 | qfq | 7,674,265 | 45,423,033 | 1.36% |
| 2025-07-15 | 5.88 | 5.95 | 5.84 | 5.87 | 5.66 | qfq | 7,555,356 | 44,510,729 | -0.34% |
| 2025-07-14 | 5.86 | 5.93 | 5.82 | 5.89 | 5.68 | qfq | 9,130,501 | 53,841,270 | 0.86% |
| 2025-07-11 | 5.85 | 5.88 | 5.82 | 5.84 | 5.63 | qfq | 9,351,743 | 54,730,875 | -0.17% |
| 2025-07-10 | 5.85 | 5.86 | 5.78 | 5.85 | 5.64 | qfq | 4,039,800 | 23,525,405 | 0.17% |
| 2025-07-09 | 5.82 | 5.89 | 5.81 | 5.84 | 5.63 | qfq | 6,857,553 | 40,083,263 | 0.69% |
| 2025-07-08 | 5.78 | 5.83 | 5.76 | 5.80 | 5.59 | qfq | 6,973,367 | 40,500,873 | 0.00% |
| 2025-07-07 | 5.77 | 5.80 | 5.72 | 5.80 | 5.59 | qfq | 6,310,239 | 36,358,162 | 0.52% |
| 2025-07-04 | 5.86 | 5.88 | 5.74 | 5.77 | 5.56 | qfq | 9,292,044 | 53,819,760 | -1.54% |
| 2025-07-03 | 5.90 | 5.94 | 5.84 | 5.86 | 5.65 | qfq | 9,023,262 | 53,091,338 | -0.51% |
| 2025-07-02 | 5.91 | 5.93 | 5.84 | 5.89 | 5.68 | qfq | 7,212,734 | 42,401,930 | -0.17% |
| 2025-07-01 | 5.88 | 5.96 | 5.85 | 5.90 | 5.69 | qfq | 7,490,492 | 44,202,560 | 0.17% |
| 2025-06-30 | 5.88 | 5.91 | 5.73 | 5.89 | 5.68 | qfq | 10,544,238 | 61,685,202 | -2.64% |
| 2025-06-27 | 6.00 | 6.07 | 5.93 | 6.05 | 5.69 | qfq | 12,255,928 | 73,615,064 | 2.54% |
| 2025-06-26 | 6.00 | 6.02 | 5.88 | 5.90 | 5.55 | qfq | 7,645,077 | 45,415,919 | -1.67% |
| 2025-06-25 | 5.94 | 6.02 | 5.89 | 6.00 | 5.64 | qfq | 9,854,420 | 58,838,125 | 1.69% |
| 2025-06-24 | 5.78 | 5.92 | 5.77 | 5.90 | 5.55 | qfq | 8,530,943 | 50,130,488 | 2.79% |
| 2025-06-23 | 5.68 | 5.78 | 5.63 | 5.74 | 5.40 | qfq | 5,688,558 | 32,559,787 | 0.70% |
| 2025-06-20 | 5.69 | 5.74 | 5.65 | 5.70 | 5.36 | qfq | 5,697,511 | 32,437,851 | 0.00% |
| 2025-06-19 | 5.75 | 5.80 | 5.66 | 5.70 | 5.36 | qfq | 5,630,589 | 32,267,458 | -0.87% |
| 2025-06-18 | 5.80 | 5.82 | 5.71 | 5.75 | 5.41 | qfq | 5,989,309 | 34,476,167 | -1.37% |
| 2025-06-17 | 5.86 | 5.88 | 5.79 | 5.83 | 5.48 | qfq | 5,784,763 | 33,643,459 | -0.51% |
| 2025-06-16 | 5.91 | 5.94 | 5.83 | 5.86 | 5.51 | qfq | 8,177,140 | 48,068,617 | -0.68% |
| 2025-06-13 | 6.05 | 6.08 | 5.89 | 5.90 | 5.55 | qfq | 8,684,379 | 51,668,518 | -2.96% |
| 2025-06-12 | 6.08 | 6.12 | 6.02 | 6.08 | 5.72 | qfq | 5,324,700 | 32,354,836 | -0.33% |
| 2025-06-11 | 6.02 | 6.15 | 6.01 | 6.10 | 5.73 | qfq | 8,317,089 | 50,760,447 | 1.67% |
| 2025-06-10 | 6.09 | 6.17 | 5.94 | 6.00 | 5.64 | qfq | 10,561,479 | 64,081,815 | -1.48% |
| 2025-06-09 | 6.20 | 6.28 | 6.06 | 6.09 | 5.72 | qfq | 12,786,850 | 78,657,712 | -1.93% |
| 2025-06-06 | 6.07 | 6.24 | 6.02 | 6.21 | 5.84 | qfq | 13,022,860 | 80,030,696 | 2.31% |
| 2025-06-05 | 6.03 | 6.09 | 5.96 | 6.07 | 5.71 | qfq | 7,335,501 | 44,133,667 | 0.66% |
| 2025-06-04 | 6.09 | 6.09 | 5.97 | 6.03 | 5.67 | qfq | 8,318,634 | 50,016,013 | -0.33% |
| 2025-06-03 | 6.11 | 6.12 | 6.04 | 6.05 | 5.69 | qfq | 9,080,946 | 55,139,785 | -0.66% |
| 2025-05-30 | 6.25 | 6.25 | 6.06 | 6.09 | 5.72 | qfq | 12,116,644 | 74,334,480 | -2.87% |
| 2025-05-29 | 6.16 | 6.33 | 6.14 | 6.27 | 5.89 | qfq | 10,356,185 | 64,928,648 | 1.62% |
| 2025-05-28 | 6.15 | 6.24 | 6.12 | 6.17 | 5.80 | qfq | 9,685,026 | 59,933,757 | 0.16% |
| 2025-05-27 | 6.17 | 6.22 | 6.06 | 6.16 | 5.79 | qfq | 8,941,560 | 54,885,767 | -0.32% |
| 2025-05-26 | 6.18 | 6.28 | 6.12 | 6.18 | 5.81 | qfq | 10,450,340 | 64,961,931 | 0.00% |
| 2025-05-23 | 6.33 | 6.37 | 6.14 | 6.18 | 5.81 | qfq | 14,027,767 | 87,807,349 | -2.06% |
| 2025-05-22 | 6.38 | 6.43 | 6.30 | 6.31 | 5.93 | qfq | 11,820,901 | 75,170,250 | -1.56% |
| 2025-05-21 | 6.31 | 6.50 | 6.28 | 6.41 | 6.03 | qfq | 18,953,600 | 121,488,968 | 1.58% |
| 2025-05-20 | 6.19 | 6.35 | 6.19 | 6.31 | 5.93 | qfq | 17,368,358 | 109,235,115 | 1.28% |
| 2025-05-19 | 6.21 | 6.30 | 6.07 | 6.23 | 5.86 | qfq | 14,567,357 | 89,942,726 | -0.16% |
| 2025-05-16 | 6.09 | 6.40 | 6.08 | 6.24 | 5.87 | qfq | 18,306,664 | 114,418,715 | 1.96% |
| 2025-05-15 | 6.13 | 6.16 | 6.06 | 6.12 | 5.75 | qfq | 6,390,984 | 39,039,308 | -0.16% |
| 2025-05-14 | 6.12 | 6.19 | 6.04 | 6.13 | 5.76 | qfq | 10,720,487 | 65,557,765 | -0.65% |
| 2025-05-13 | 6.20 | 6.27 | 6.10 | 6.17 | 5.80 | qfq | 15,341,263 | 94,989,588 | 0.33% |
| 2025-05-12 | 6.27 | 6.35 | 6.09 | 6.15 | 5.78 | qfq | 14,984,284 | 92,594,217 | 0.33% |
| 2025-05-09 | 6.09 | 6.22 | 6.03 | 6.13 | 5.76 | qfq | 18,055,427 | 110,803,339 | 1.16% |
| 2025-05-08 | 6.00 | 6.18 | 5.99 | 6.06 | 5.70 | qfq | 13,966,233 | 85,259,612 | 0.83% |
| 2025-05-07 | 6.00 | 6.11 | 5.99 | 6.01 | 5.65 | qfq | 14,463,434 | 87,432,246 | 0.50% |
| 2025-05-06 | 5.90 | 5.99 | 5.89 | 5.98 | 5.62 | qfq | 13,478,729 | 80,327,487 | 1.87% |
| 2025-04-30 | 5.85 | 5.99 | 5.83 | 5.87 | 5.52 | qfq | 12,725,645 | 74,890,951 | -0.68% |
| 2025-04-29 | 5.94 | 5.99 | 5.72 | 5.91 | 5.56 | qfq | 18,219,328 | 107,256,435 | -1.17% |
| 2025-04-28 | 6.00 | 6.06 | 5.95 | 5.98 | 5.62 | qfq | 14,564,528 | 87,467,451 | -0.99% |
| 2025-04-25 | 5.95 | 6.11 | 5.95 | 6.04 | 5.68 | qfq | 14,799,520 | 89,286,120 | 0.83% |
| 2025-04-24 | 5.93 | 6.03 | 5.93 | 5.99 | 5.63 | qfq | 15,748,960 | 94,182,688 | 0.50% |
| 2025-04-23 | 5.88 | 6.02 | 5.85 | 5.96 | 5.60 | qfq | 18,175,329 | 108,168,284 | 2.05% |
| 2025-04-22 | 5.75 | 5.88 | 5.69 | 5.84 | 5.49 | qfq | 18,007,963 | 104,384,011 | 1.39% |
| 2025-04-21 | 5.39 | 5.77 | 5.36 | 5.76 | 5.41 | qfq | 25,182,060 | 141,842,903 | 6.86% |
| 2025-04-18 | 5.30 | 5.44 | 5.29 | 5.39 | 5.07 | qfq | 15,986,220 | 85,650,424 | 1.13% |
| 2025-04-17 | 5.15 | 5.36 | 5.12 | 5.33 | 5.01 | qfq | 20,205,069 | 107,188,087 | 2.90% |
| 2025-04-16 | 5.20 | 5.23 | 5.06 | 5.18 | 4.87 | qfq | 18,446,840 | 95,014,240 | -0.58% |
| 2025-04-15 | 5.50 | 5.50 | 5.18 | 5.21 | 4.90 | qfq | 22,168,480 | 116,896,073 | 0.58% |
| 2025-04-14 | 5.16 | 5.28 | 5.13 | 5.18 | 4.87 | qfq | 11,190,772 | 58,191,259 | 1.57% |
| 2025-04-11 | 5.00 | 5.17 | 4.97 | 5.10 | 4.79 | qfq | 12,201,040 | 62,207,640 | 0.79% |
| 2025-04-10 | 4.98 | 5.16 | 4.94 | 5.06 | 4.76 | qfq | 17,175,010 | 87,223,685 | 3.27% |
| 2025-04-09 | 4.80 | 4.96 | 4.55 | 4.90 | 4.61 | qfq | 24,702,123 | 118,346,504 | 0.82% |
| 2025-04-08 | 5.17 | 5.17 | 4.78 | 4.86 | 4.57 | qfq | 32,141,426 | 157,027,165 | -6.18% |
| 2025-04-07 | 5.50 | 5.52 | 5.18 | 5.18 | 4.87 | qfq | 12,696,500 | 66,946,301 | -10.07% |
| 2025-04-03 | 5.79 | 5.92 | 5.71 | 5.76 | 5.41 | qfq | 11,558,800 | 67,079,147 | -1.87% |
| 2025-04-02 | 5.76 | 5.96 | 5.72 | 5.87 | 5.52 | qfq | 13,815,756 | 80,976,391 | 2.09% |
| 2025-04-01 | 5.82 | 5.87 | 5.73 | 5.75 | 5.41 | qfq | 12,797,583 | 74,191,586 | -1.20% |
| 2025-03-31 | 5.88 | 5.94 | 5.69 | 5.82 | 5.47 | qfq | 15,167,489 | 88,171,232 | -1.52% |
| 2025-03-28 | 5.92 | 5.99 | 5.89 | 5.91 | 5.56 | qfq | 11,263,220 | 66,853,336 | -0.51% |
| 2025-03-27 | 6.01 | 6.06 | 5.91 | 5.94 | 5.58 | qfq | 13,848,900 | 82,643,787 | -1.66% |
| 2025-03-26 | 5.94 | 6.10 | 5.91 | 6.04 | 5.68 | qfq | 15,259,750 | 92,300,571 | 1.51% |
| 2025-03-25 | 5.96 | 6.05 | 5.88 | 5.95 | 5.59 | qfq | 14,073,150 | 83,920,332 | -0.34% |
| 2025-03-24 | 6.01 | 6.07 | 5.83 | 5.97 | 5.61 | qfq | 22,476,360 | 133,200,639 | -1.49% |
| 2025-03-21 | 6.23 | 6.27 | 6.02 | 6.06 | 5.70 | qfq | 24,047,960 | 146,862,451 | -2.57% |
| 2025-03-20 | 6.09 | 6.32 | 6.01 | 6.22 | 5.85 | qfq | 39,942,344 | 247,384,218 | 2.13% |
| 2025-03-19 | 5.91 | 6.12 | 5.87 | 6.09 | 5.72 | qfq | 28,227,244 | 170,229,020 | 2.87% |
| 2025-03-18 | 5.98 | 6.05 | 5.86 | 5.92 | 5.57 | qfq | 12,406,356 | 73,442,504 | 0.68% |
| 2025-03-17 | 5.86 | 5.95 | 5.77 | 5.88 | 5.53 | qfq | 15,399,456 | 90,281,972 | 1.55% |
| 2025-03-14 | 5.63 | 5.83 | 5.56 | 5.79 | 5.44 | qfq | 16,124,380 | 91,673,748 | 2.84% |
| 2025-03-13 | 5.76 | 5.78 | 5.55 | 5.63 | 5.29 | qfq | 14,240,029 | 80,203,976 | -2.76% |
| 2025-03-12 | 5.78 | 5.83 | 5.76 | 5.79 | 5.44 | qfq | 11,238,463 | 65,114,969 | 0.70% |
| 2025-03-11 | 5.76 | 5.79 | 5.67 | 5.75 | 5.41 | qfq | 11,130,855 | 63,811,922 | -0.35% |
| 2025-03-10 | 5.84 | 5.88 | 5.70 | 5.77 | 5.42 | qfq | 14,255,062 | 82,325,308 | -1.37% |
| 2025-03-07 | 5.85 | 5.91 | 5.78 | 5.85 | 5.50 | qfq | 16,321,152 | 95,405,406 | -0.34% |
| 2025-03-06 | 5.81 | 5.99 | 5.80 | 5.87 | 5.52 | qfq | 23,463,160 | 138,254,282 | 1.38% |
| 2025-03-05 | 5.67 | 5.80 | 5.65 | 5.79 | 5.44 | qfq | 16,223,521 | 92,905,296 | 2.12% |
| 2025-03-04 | 5.52 | 5.68 | 5.51 | 5.67 | 5.33 | qfq | 13,474,609 | 75,948,460 | 1.98% |
| 2025-03-03 | 5.60 | 5.68 | 5.52 | 5.56 | 5.23 | qfq | 16,222,900 | 90,823,067 | -0.71% |
| 2025-02-28 | 5.77 | 5.81 | 5.58 | 5.60 | 5.26 | qfq | 18,665,280 | 105,436,012 | -2.78% |
| 2025-02-27 | 5.84 | 5.88 | 5.66 | 5.76 | 5.41 | qfq | 23,812,340 | 136,641,959 | -1.54% |
| 2025-02-26 | 5.64 | 6.03 | 5.63 | 5.85 | 5.50 | qfq | 33,464,709 | 195,071,115 | 3.91% |
| 2025-02-25 | 5.57 | 5.69 | 5.52 | 5.63 | 5.29 | qfq | 16,852,301 | 94,563,331 | 0.72% |
| 2025-02-24 | 5.58 | 5.74 | 5.51 | 5.59 | 5.25 | qfq | 28,153,934 | 158,324,638 | 1.45% |
| 2025-02-21 | 5.44 | 5.55 | 5.42 | 5.51 | 5.18 | qfq | 17,080,284 | 94,021,582 | 1.10% |
| 2025-02-20 | 5.43 | 5.46 | 5.37 | 5.45 | 5.12 | qfq | 9,892,814 | 53,531,319 | -0.18% |
| 2025-02-19 | 5.35 | 5.46 | 5.33 | 5.46 | 5.13 | qfq | 12,969,854 | 70,404,482 | 2.06% |
| 2025-02-18 | 5.40 | 5.46 | 5.31 | 5.35 | 5.03 | qfq | 10,916,505 | 58,823,963 | -1.29% |
| 2025-02-17 | 5.44 | 5.48 | 5.35 | 5.42 | 5.10 | qfq | 10,416,090 | 56,373,192 | 0.37% |
| 2025-02-14 | 5.34 | 5.44 | 5.34 | 5.40 | 5.08 | qfq | 11,477,558 | 62,027,358 | 0.75% |
| 2025-02-13 | 5.50 | 5.51 | 5.34 | 5.36 | 5.04 | qfq | 16,192,985 | 87,548,292 | -2.19% |
| 2025-02-12 | 5.42 | 5.54 | 5.40 | 5.48 | 5.15 | qfq | 17,259,295 | 94,473,124 | 0.92% |
| 2025-02-11 | 5.37 | 5.45 | 5.33 | 5.43 | 5.10 | qfq | 13,754,850 | 74,118,932 | 1.12% |
| 2025-02-10 | 5.41 | 5.46 | 5.34 | 5.37 | 5.05 | qfq | 13,855,021 | 74,395,148 | -0.74% |
| 2025-02-07 | 5.30 | 5.48 | 5.28 | 5.41 | 5.09 | qfq | 19,866,071 | 107,073,419 | 2.46% |
| 2025-02-06 | 5.13 | 5.28 | 5.11 | 5.28 | 4.96 | qfq | 12,205,538 | 63,669,868 | 3.13% |
| 2025-02-05 | 5.18 | 5.22 | 5.11 | 5.12 | 4.81 | qfq | 8,796,500 | 45,424,393 | -0.97% |
| 2025-01-27 | 5.18 | 5.25 | 5.16 | 5.17 | 4.86 | qfq | 8,911,698 | 46,394,548 | -0.19% |
| 2025-01-24 | 5.06 | 5.19 | 5.06 | 5.18 | 4.87 | qfq | 9,857,610 | 50,560,869 | 2.17% |
| 2025-01-23 | 5.13 | 5.18 | 5.07 | 5.07 | 4.77 | qfq | 7,945,900 | 40,704,370 | -0.59% |
| 2025-01-22 | 5.15 | 5.15 | 5.06 | 5.10 | 4.79 | qfq | 7,066,000 | 36,003,487 | -0.78% |
| 2025-01-21 | 5.11 | 5.15 | 5.05 | 5.14 | 4.83 | qfq | 8,250,141 | 42,072,159 | 0.78% |
| 2025-01-20 | 5.09 | 5.16 | 5.07 | 5.10 | 4.79 | qfq | 8,413,720 | 42,946,971 | 0.59% |
| 2025-01-17 | 5.02 | 5.09 | 5.00 | 5.07 | 4.77 | qfq | 7,603,740 | 38,361,010 | 1.00% |
| 2025-01-16 | 5.03 | 5.10 | 5.00 | 5.02 | 4.72 | qfq | 9,926,464 | 50,192,639 | 0.00% |
| 2025-01-15 | 5.05 | 5.06 | 4.97 | 5.02 | 4.72 | qfq | 8,997,197 | 45,081,034 | -0.59% |
| 2025-01-14 | 4.83 | 5.06 | 4.83 | 5.05 | 4.75 | qfq | 15,435,561 | 76,376,680 | 4.99% |
| 2025-01-13 | 4.77 | 4.84 | 4.74 | 4.81 | 4.52 | qfq | 7,339,365 | 35,165,182 | 0.00% |
| 2025-01-10 | 4.82 | 4.98 | 4.80 | 4.81 | 4.52 | qfq | 10,154,300 | 49,405,259 | -0.41% |
| 2025-01-09 | 4.89 | 4.90 | 4.82 | 4.83 | 4.54 | qfq | 7,591,800 | 36,881,266 | -1.43% |
| 2025-01-08 | 4.92 | 4.95 | 4.76 | 4.90 | 4.61 | qfq | 12,866,500 | 62,467,512 | -0.81% |
| 2025-01-07 | 4.92 | 4.99 | 4.88 | 4.94 | 4.64 | qfq | 8,243,060 | 40,684,308 | 0.20% |
| 2025-01-06 | 4.86 | 4.99 | 4.82 | 4.93 | 4.63 | qfq | 10,709,160 | 52,640,194 | 1.02% |
| 2025-01-03 | 5.00 | 5.05 | 4.85 | 4.88 | 4.59 | qfq | 12,226,661 | 60,464,285 | -2.01% |
| 2025-01-02 | 5.13 | 5.18 | 4.92 | 4.98 | 4.68 | qfq | 13,231,987 | 66,970,378 | -2.92% |
| 2024-12-31 | 5.27 | 5.32 | 5.12 | 5.13 | 4.82 | qfq | 10,804,768 | 56,283,746 | -2.84% |
| 2024-12-30 | 5.25 | 5.33 | 5.19 | 5.28 | 4.96 | qfq | 11,815,800 | 62,337,938 | -0.19% |
| 2024-12-27 | 5.23 | 5.32 | 5.19 | 5.29 | 4.97 | qfq | 10,743,834 | 56,583,363 | 1.34% |
| 2024-12-26 | 5.15 | 5.27 | 5.14 | 5.22 | 4.91 | qfq | 9,850,801 | 51,350,017 | 0.77% |
| 2024-12-25 | 5.25 | 5.26 | 5.12 | 5.18 | 4.87 | qfq | 10,148,601 | 52,406,380 | -1.15% |
| 2024-12-24 | 5.16 | 5.28 | 5.16 | 5.24 | 4.93 | qfq | 9,136,896 | 47,728,535 | 1.35% |
| 2024-12-23 | 5.32 | 5.35 | 5.14 | 5.17 | 4.86 | qfq | 12,344,407 | 64,634,704 | -2.64% |
| 2024-12-20 | 5.37 | 5.38 | 5.29 | 5.31 | 4.99 | qfq | 10,105,200 | 53,824,879 | -1.12% |
| 2024-12-19 | 5.30 | 5.38 | 5.27 | 5.37 | 5.05 | qfq | 9,298,401 | 49,485,199 | 0.19% |
| 2024-12-18 | 5.37 | 5.43 | 5.34 | 5.36 | 5.04 | qfq | 10,443,230 | 56,265,658 | 0.00% |
| 2024-12-17 | 5.44 | 5.49 | 5.34 | 5.36 | 5.04 | qfq | 13,212,002 | 71,294,031 | -1.65% |
| 2024-12-16 | 5.48 | 5.52 | 5.40 | 5.45 | 5.12 | qfq | 10,910,682 | 59,611,306 | -0.55% |
| 2024-12-13 | 5.66 | 5.67 | 5.45 | 5.48 | 5.15 | qfq | 17,657,704 | 97,881,732 | -3.18% |
| 2024-12-12 | 5.61 | 5.66 | 5.52 | 5.66 | 5.32 | qfq | 19,216,121 | 107,651,770 | 1.43% |
| 2024-12-11 | 5.53 | 5.60 | 5.51 | 5.58 | 5.25 | qfq | 15,401,602 | 85,742,822 | 0.72% |
| 2024-12-10 | 5.72 | 5.74 | 5.52 | 5.54 | 5.21 | qfq | 20,788,600 | 116,782,592 | -1.25% |
| 2024-12-09 | 5.57 | 5.63 | 5.52 | 5.61 | 5.27 | qfq | 15,383,220 | 85,932,528 | 0.36% |
| 2024-12-06 | 5.57 | 5.61 | 5.46 | 5.59 | 5.25 | qfq | 17,725,560 | 98,500,971 | 0.36% |
| 2024-12-05 | 5.46 | 5.63 | 5.43 | 5.57 | 5.24 | qfq | 17,001,350 | 94,104,713 | 1.83% |
| 2024-12-04 | 5.51 | 5.55 | 5.42 | 5.47 | 5.14 | qfq | 16,615,540 | 91,012,952 | -0.55% |
| 2024-12-03 | 5.52 | 5.52 | 5.41 | 5.50 | 5.17 | qfq | 11,854,000 | 64,773,872 | 0.18% |
| 2024-12-02 | 5.36 | 5.50 | 5.34 | 5.49 | 5.16 | qfq | 17,378,669 | 94,583,578 | 2.43% |
| 2024-11-29 | 5.23 | 5.40 | 5.20 | 5.36 | 5.04 | qfq | 14,424,422 | 76,828,925 | 2.49% |
| 2024-11-28 | 5.26 | 5.31 | 5.21 | 5.23 | 4.92 | qfq | 13,622,400 | 71,554,331 | -0.95% |
| 2024-11-27 | 5.28 | 5.30 | 5.09 | 5.28 | 4.96 | qfq | 15,899,337 | 82,512,609 | 0.00% |
| 2024-11-26 | 5.40 | 5.41 | 5.25 | 5.28 | 4.96 | qfq | 10,222,469 | 54,367,771 | -2.40% |
| 2024-11-25 | 5.31 | 5.45 | 5.27 | 5.41 | 5.09 | qfq | 11,778,898 | 63,081,155 | 2.08% |
| 2024-11-22 | 5.50 | 5.51 | 5.28 | 5.30 | 4.98 | qfq | 14,598,497 | 78,907,519 | -3.64% |
| 2024-11-21 | 5.50 | 5.54 | 5.44 | 5.50 | 5.17 | qfq | 11,095,595 | 60,966,835 | -0.18% |
| 2024-11-20 | 5.44 | 5.54 | 5.41 | 5.51 | 5.18 | qfq | 15,623,993 | 85,707,974 | 0.73% |
| 2024-11-19 | 5.20 | 5.48 | 5.20 | 5.47 | 5.14 | qfq | 16,460,380 | 88,697,609 | 2.82% |
| 2024-11-18 | 5.33 | 5.43 | 5.28 | 5.32 | 5.00 | qfq | 16,551,140 | 88,601,271 | 0.38% |
| 2024-11-15 | 5.40 | 5.44 | 5.29 | 5.30 | 4.98 | qfq | 12,197,960 | 65,614,658 | -2.21% |
| 2024-11-14 | 5.58 | 5.61 | 5.40 | 5.42 | 5.10 | qfq | 15,844,500 | 87,060,359 | -3.04% |
| 2024-11-13 | 5.55 | 5.61 | 5.49 | 5.59 | 5.25 | qfq | 16,928,143 | 93,887,328 | -0.18% |
| 2024-11-12 | 5.69 | 5.73 | 5.54 | 5.60 | 5.26 | qfq | 19,061,049 | 107,621,522 | -1.58% |
| 2024-11-11 | 5.65 | 5.75 | 5.60 | 5.69 | 5.35 | qfq | 25,929,457 | 146,955,942 | 0.71% |
| 2024-11-08 | 5.62 | 5.78 | 5.61 | 5.65 | 5.31 | qfq | 28,641,192 | 163,034,933 | 0.71% |
| 2024-11-07 | 5.53 | 5.67 | 5.47 | 5.61 | 5.27 | qfq | 27,353,417 | 152,425,872 | 1.08% |
| 2024-11-06 | 5.55 | 5.69 | 5.50 | 5.55 | 5.22 | qfq | 40,578,900 | 226,434,463 | 0.91% |
| 2024-11-05 | 5.38 | 5.52 | 5.30 | 5.50 | 5.17 | qfq | 37,441,885 | 202,794,475 | 2.80% |
| 2024-11-04 | 5.20 | 5.40 | 5.17 | 5.35 | 5.03 | qfq | 30,836,700 | 164,113,181 | 3.68% |
| 2024-11-01 | 5.30 | 5.45 | 5.09 | 5.16 | 4.85 | qfq | 34,217,920 | 179,015,855 | -2.46% |
| 2024-10-31 | 5.08 | 5.30 | 5.03 | 5.29 | 4.97 | qfq | 33,400,469 | 172,627,440 | 4.13% |
| 2024-10-30 | 5.15 | 5.16 | 5.00 | 5.08 | 4.78 | qfq | 27,405,259 | 139,056,698 | -3.05% |
| 2024-10-29 | 5.35 | 5.39 | 5.21 | 5.24 | 4.93 | qfq | 19,202,104 | 101,676,048 | -1.32% |
| 2024-10-28 | 5.22 | 5.31 | 5.16 | 5.31 | 4.99 | qfq | 15,618,211 | 81,905,009 | 2.31% |
| 2024-10-25 | 5.09 | 5.21 | 5.08 | 5.19 | 4.88 | qfq | 14,081,165 | 72,776,604 | 1.57% |
| 2024-10-24 | 5.12 | 5.17 | 5.05 | 5.11 | 4.80 | qfq | 11,179,725 | 56,963,147 | -0.58% |
| 2024-10-23 | 5.02 | 5.20 | 4.99 | 5.14 | 4.83 | qfq | 18,528,480 | 94,693,410 | 2.39% |
| 2024-10-22 | 4.94 | 5.04 | 4.91 | 5.02 | 4.72 | qfq | 21,682,908 | 108,003,785 | 2.45% |
| 2024-10-21 | 5.04 | 5.04 | 4.86 | 4.90 | 4.61 | qfq | 19,441,674 | 95,504,550 | -1.61% |
| 2024-10-18 | 4.85 | 5.05 | 4.82 | 4.98 | 4.68 | qfq | 13,710,882 | 67,775,028 | 2.89% |
| 2024-10-17 | 4.96 | 5.00 | 4.82 | 4.84 | 4.55 | qfq | 11,468,836 | 56,252,435 | -2.02% |
| 2024-10-16 | 4.94 | 5.00 | 4.86 | 4.94 | 4.64 | qfq | 10,040,742 | 49,628,912 | -0.60% |
| 2024-10-15 | 5.12 | 5.13 | 4.96 | 4.97 | 4.67 | qfq | 13,443,300 | 67,716,022 | -3.50% |
| 2024-10-14 | 5.12 | 5.17 | 5.04 | 5.15 | 4.84 | qfq | 16,415,214 | 83,843,002 | 0.98% |
| 2024-10-11 | 5.26 | 5.30 | 5.04 | 5.10 | 4.79 | qfq | 13,116,079 | 67,667,677 | -3.41% |
| 2024-10-10 | 5.26 | 5.40 | 5.15 | 5.28 | 4.96 | qfq | 14,004,441 | 74,244,956 | 1.34% |
| 2024-10-09 | 5.56 | 5.57 | 5.16 | 5.21 | 4.90 | qfq | 21,866,709 | 117,049,047 | -7.62% |
| 2024-10-08 | 5.84 | 5.84 | 5.31 | 5.64 | 5.30 | qfq | 32,517,064 | 180,777,611 | 6.21% |
| 2024-09-30 | 5.10 | 5.33 | 5.02 | 5.31 | 4.99 | qfq | 26,315,203 | 137,353,050 | 8.81% |
| 2024-09-27 | 4.81 | 4.95 | 4.79 | 4.88 | 4.59 | qfq | 13,949,856 | 67,708,414 | 2.95% |
| 2024-09-26 | 4.59 | 4.74 | 4.57 | 4.74 | 4.46 | qfq | 12,467,731 | 57,898,832 | 3.27% |
| 2024-09-25 | 4.59 | 4.69 | 4.56 | 4.59 | 4.31 | qfq | 9,849,654 | 45,605,866 | 0.66% |
| 2024-09-24 | 4.40 | 4.56 | 4.39 | 4.56 | 4.29 | qfq | 10,680,152 | 47,864,353 | 4.35% |
| 2024-09-23 | 4.36 | 4.42 | 4.33 | 4.37 | 4.11 | qfq | 5,579,640 | 24,406,963 | 0.23% |
| 2024-09-20 | 4.43 | 4.43 | 4.34 | 4.36 | 4.10 | qfq | 7,394,100 | 32,359,297 | -1.58% |
| 2024-09-19 | 4.33 | 4.48 | 4.31 | 4.43 | 4.16 | qfq | 7,326,360 | 32,304,237 | 2.78% |
| 2024-09-18 | 4.27 | 4.34 | 4.23 | 4.31 | 4.05 | qfq | 4,466,496 | 19,097,790 | 0.23% |
| 2024-09-13 | 4.42 | 4.42 | 4.29 | 4.30 | 4.04 | qfq | 5,829,436 | 25,237,665 | -1.83% |
| 2024-09-12 | 4.37 | 4.49 | 4.37 | 4.38 | 4.12 | qfq | 6,540,662 | 28,983,723 | 0.46% |
| 2024-09-11 | 4.39 | 4.41 | 4.33 | 4.36 | 4.10 | qfq | 3,939,400 | 17,190,658 | -0.91% |
| 2024-09-10 | 4.41 | 4.42 | 4.31 | 4.40 | 4.14 | qfq | 6,230,487 | 27,173,232 | 0.00% |
| 2024-09-09 | 4.43 | 4.45 | 4.37 | 4.40 | 4.14 | qfq | 6,004,567 | 26,446,521 | -0.68% |
| 2024-09-06 | 4.53 | 4.53 | 4.42 | 4.43 | 4.16 | qfq | 6,085,340 | 27,208,808 | -1.56% |
| 2024-09-05 | 4.49 | 4.54 | 4.44 | 4.50 | 4.23 | qfq | 5,469,920 | 24,564,240 | 1.12% |
| 2024-09-04 | 4.42 | 4.53 | 4.39 | 4.45 | 4.18 | qfq | 7,645,083 | 34,131,547 | -0.22% |
| 2024-09-03 | 4.40 | 4.47 | 4.36 | 4.46 | 4.19 | qfq | 7,501,060 | 33,230,497 | 1.59% |
| 2024-09-02 | 4.49 | 4.53 | 4.39 | 4.39 | 4.13 | qfq | 12,180,689 | 54,116,811 | -2.01% |
| 2024-08-30 | 4.53 | 4.60 | 4.45 | 4.48 | 4.21 | qfq | 13,934,200 | 63,203,419 | -1.32% |
| 2024-08-29 | 4.36 | 4.55 | 4.36 | 4.54 | 4.27 | qfq | 10,820,740 | 48,462,475 | 3.89% |
| 2024-08-28 | 4.47 | 4.47 | 4.27 | 4.37 | 4.11 | qfq | 12,894,883 | 56,299,537 | -2.46% |
| 2024-08-27 | 4.57 | 4.57 | 4.46 | 4.48 | 4.21 | qfq | 5,757,620 | 25,903,228 | -2.61% |
| 2024-08-26 | 4.55 | 4.61 | 4.49 | 4.60 | 4.32 | qfq | 5,855,559 | 26,723,433 | 0.66% |
| 2024-08-23 | 4.53 | 4.58 | 4.50 | 4.57 | 4.30 | qfq | 4,642,920 | 21,098,614 | 0.88% |
| 2024-08-22 | 4.56 | 4.59 | 4.51 | 4.53 | 4.26 | qfq | 5,476,383 | 24,895,951 | -0.22% |
| 2024-08-21 | 4.58 | 4.58 | 4.50 | 4.54 | 4.27 | qfq | 4,660,462 | 21,147,464 | -0.44% |
| 2024-08-20 | 4.69 | 4.71 | 4.54 | 4.56 | 4.29 | qfq | 6,393,119 | 29,330,968 | -2.56% |
| 2024-08-19 | 4.72 | 4.79 | 4.66 | 4.68 | 4.40 | qfq | 6,600,621 | 31,162,244 | -0.64% |
| 2024-08-16 | 4.82 | 4.82 | 4.70 | 4.71 | 4.43 | qfq | 4,716,022 | 22,424,370 | -1.67% |
| 2024-08-15 | 4.76 | 4.86 | 4.70 | 4.79 | 4.50 | qfq | 5,747,258 | 27,516,813 | 1.05% |
| 2024-08-14 | 4.79 | 4.82 | 4.74 | 4.74 | 4.46 | qfq | 4,429,210 | 21,100,270 | -1.25% |
| 2024-08-13 | 4.75 | 4.82 | 4.73 | 4.80 | 4.51 | qfq | 5,013,283 | 23,928,619 | 0.63% |
| 2024-08-12 | 4.79 | 4.79 | 4.74 | 4.77 | 4.48 | qfq | 5,389,500 | 25,674,122 | -0.42% |
| 2024-08-09 | 4.84 | 4.89 | 4.78 | 4.79 | 4.50 | qfq | 5,621,375 | 27,114,162 | -0.42% |
| 2024-08-08 | 4.81 | 4.84 | 4.73 | 4.81 | 4.52 | qfq | 5,857,100 | 28,052,391 | 0.00% |
| 2024-08-07 | 4.80 | 4.87 | 4.74 | 4.81 | 4.52 | qfq | 7,699,334 | 37,038,168 | -0.62% |
| 2024-08-06 | 5.00 | 5.08 | 4.77 | 4.84 | 4.55 | qfq | 14,777,724 | 71,641,346 | -2.62% |
| 2024-08-05 | 5.10 | 5.15 | 4.97 | 4.97 | 4.67 | qfq | 9,992,201 | 50,640,762 | -2.55% |
| 2024-08-02 | 5.17 | 5.20 | 5.07 | 5.10 | 4.79 | qfq | 9,550,257 | 49,042,414 | -1.92% |
| 2024-08-01 | 5.09 | 5.24 | 5.07 | 5.20 | 4.89 | qfq | 11,336,220 | 58,747,862 | 1.56% |
| 2024-07-31 | 4.87 | 5.14 | 4.82 | 5.12 | 4.81 | qfq | 12,530,756 | 63,220,746 | 5.35% |
| 2024-07-30 | 4.89 | 4.89 | 4.79 | 4.86 | 4.57 | qfq | 7,442,560 | 36,064,468 | -0.21% |
| 2024-07-29 | 4.82 | 4.90 | 4.78 | 4.87 | 4.58 | qfq | 7,434,046 | 36,106,179 | 1.25% |
| 2024-07-26 | 4.67 | 4.82 | 4.65 | 4.81 | 4.52 | qfq | 6,829,451 | 32,652,404 | 3.00% |
| 2024-07-25 | 4.64 | 4.69 | 4.59 | 4.67 | 4.39 | qfq | 6,354,400 | 29,510,575 | 0.00% |
| 2024-07-24 | 4.77 | 4.77 | 4.65 | 4.67 | 4.39 | qfq | 9,132,368 | 42,899,632 | -2.10% |
| 2024-07-23 | 4.85 | 4.87 | 4.77 | 4.77 | 4.48 | qfq | 8,762,382 | 42,178,637 | -1.24% |
| 2024-07-22 | 4.94 | 4.98 | 4.79 | 4.83 | 4.54 | qfq | 10,778,026 | 52,341,022 | -2.82% |
| 2024-07-19 | 5.01 | 5.10 | 4.96 | 4.97 | 4.67 | qfq | 8,541,160 | 42,802,814 | -1.78% |
| 2024-07-18 | 5.08 | 5.14 | 4.98 | 5.06 | 4.76 | qfq | 8,415,482 | 42,479,417 | -1.56% |
| 2024-07-17 | 5.27 | 5.29 | 5.11 | 5.14 | 4.83 | qfq | 6,633,500 | 34,160,893 | -1.34% |
| 2024-07-16 | 5.24 | 5.26 | 5.18 | 5.21 | 4.90 | qfq | 6,288,860 | 32,767,429 | -0.38% |
| 2024-07-15 | 5.28 | 5.33 | 5.21 | 5.23 | 4.92 | qfq | 7,567,260 | 39,819,284 | -1.69% |
| 2024-07-12 | 5.20 | 5.34 | 5.16 | 5.32 | 5.00 | qfq | 10,980,939 | 57,864,113 | 2.31% |
| 2024-07-11 | 5.14 | 5.21 | 5.14 | 5.20 | 4.89 | qfq | 6,878,800 | 35,609,946 | 2.56% |
| 2024-07-10 | 5.05 | 5.14 | 5.02 | 5.07 | 4.77 | qfq | 7,230,944 | 36,812,146 | 0.20% |
| 2024-07-09 | 4.84 | 5.07 | 4.81 | 5.06 | 4.76 | qfq | 8,237,174 | 40,745,659 | 4.76% |
| 2024-07-08 | 4.90 | 4.95 | 4.81 | 4.83 | 4.54 | qfq | 6,574,410 | 32,022,427 | -2.42% |
| 2024-07-05 | 4.90 | 5.00 | 4.86 | 4.95 | 4.65 | qfq | 7,086,610 | 34,861,293 | 0.00% |
| 2024-07-04 | 5.00 | 5.07 | 4.91 | 4.95 | 4.65 | qfq | 6,118,560 | 30,464,708 | -1.00% |
| 2024-07-03 | 5.05 | 5.11 | 4.99 | 5.00 | 4.70 | qfq | 6,711,021 | 33,771,115 | -0.99% |
| 2024-07-02 | 5.16 | 5.24 | 5.02 | 5.05 | 4.75 | qfq | 9,639,696 | 49,319,044 | -2.13% |
| 2024-07-01 | 4.91 | 5.21 | 4.91 | 5.16 | 4.85 | qfq | 14,147,860 | 71,815,111 | 5.09% |
| 2024-06-28 | 4.98 | 5.06 | 4.89 | 4.91 | 4.62 | qfq | 14,385,621 | 71,520,130 | -1.60% |
| 2024-06-27 | 5.19 | 5.22 | 4.97 | 4.99 | 4.69 | qfq | 10,331,442 | 52,094,925 | -3.85% |
| 2024-06-26 | 5.00 | 5.21 | 5.00 | 5.19 | 4.88 | qfq | 12,319,762 | 63,406,965 | -2.26% |
| 2024-06-25 | 5.23 | 5.36 | 5.19 | 5.31 | 4.76 | qfq | 7,516,081 | 39,839,853 | 1.34% |
| 2024-06-24 | 5.40 | 5.45 | 5.23 | 5.24 | 4.70 | qfq | 9,950,275 | 52,855,816 | -3.32% |
| 2024-06-21 | 5.35 | 5.46 | 5.29 | 5.42 | 4.86 | qfq | 7,916,855 | 42,883,224 | 1.88% |
| 2024-06-20 | 5.75 | 5.75 | 5.29 | 5.32 | 4.77 | qfq | 15,194,814 | 82,104,080 | -4.83% |
| 2024-06-19 | 5.66 | 5.69 | 5.58 | 5.59 | 5.01 | qfq | 7,406,819 | 41,810,153 | -0.71% |
| 2024-06-18 | 5.44 | 5.64 | 5.42 | 5.63 | 5.05 | qfq | 8,900,220 | 49,479,277 | 3.49% |
| 2024-06-17 | 5.42 | 5.52 | 5.41 | 5.44 | 4.88 | qfq | 5,895,710 | 32,234,118 | -0.18% |
| 2024-06-14 | 5.40 | 5.48 | 5.36 | 5.45 | 4.89 | qfq | 6,258,274 | 33,869,409 | 0.55% |
| 2024-06-13 | 5.48 | 5.48 | 5.40 | 5.42 | 4.86 | qfq | 4,240,714 | 23,039,640 | -0.73% |
| 2024-06-12 | 5.45 | 5.52 | 5.40 | 5.46 | 4.89 | qfq | 5,483,592 | 30,018,339 | 0.18% |
| 2024-06-11 | 5.40 | 5.48 | 5.36 | 5.45 | 4.89 | qfq | 7,330,522 | 39,746,168 | 0.00% |
| 2024-06-07 | 5.38 | 5.54 | 5.35 | 5.45 | 4.89 | qfq | 6,780,800 | 36,976,947 | 2.25% |
| 2024-06-06 | 5.50 | 5.53 | 5.30 | 5.33 | 4.78 | qfq | 9,458,741 | 50,850,791 | -2.91% |
| 2024-06-05 | 5.51 | 5.60 | 5.48 | 5.49 | 4.92 | qfq | 8,565,131 | 47,535,701 | -0.36% |
| 2024-06-04 | 5.58 | 5.58 | 5.44 | 5.51 | 4.94 | qfq | 7,351,391 | 40,409,259 | -0.18% |
| 2024-06-03 | 5.63 | 5.66 | 5.47 | 5.52 | 4.95 | qfq | 9,982,562 | 55,322,382 | -1.60% |
| 2024-05-31 | 5.63 | 5.70 | 5.59 | 5.61 | 5.03 | qfq | 6,801,690 | 38,337,229 | 0.18% |
| 2024-05-30 | 5.63 | 5.70 | 5.55 | 5.60 | 5.02 | qfq | 5,741,880 | 32,349,841 | -0.53% |
| 2024-05-29 | 5.55 | 5.66 | 5.55 | 5.63 | 5.05 | qfq | 5,897,641 | 33,086,506 | 0.54% |
| 2024-05-28 | 5.70 | 5.72 | 5.59 | 5.60 | 5.02 | qfq | 5,876,900 | 33,228,157 | -2.10% |
| 2024-05-27 | 5.62 | 5.73 | 5.57 | 5.72 | 5.13 | qfq | 6,820,420 | 38,481,163 | 2.14% |
| 2024-05-24 | 5.58 | 5.68 | 5.57 | 5.60 | 5.02 | qfq | 6,121,800 | 34,489,371 | 0.00% |
| 2024-05-23 | 5.71 | 5.72 | 5.56 | 5.60 | 5.02 | qfq | 7,097,650 | 40,001,896 | -2.10% |
| 2024-05-22 | 5.78 | 5.79 | 5.71 | 5.72 | 5.13 | qfq | 4,954,455 | 28,430,694 | -0.87% |
| 2024-05-21 | 5.82 | 5.86 | 5.73 | 5.77 | 5.17 | qfq | 6,112,945 | 35,247,703 | -1.20% |
| 2024-05-20 | 5.76 | 5.87 | 5.70 | 5.84 | 5.23 | qfq | 9,424,940 | 54,930,904 | 1.39% |
| 2024-05-17 | 5.72 | 5.77 | 5.68 | 5.76 | 5.16 | qfq | 6,901,457 | 39,485,913 | 0.70% |
| 2024-05-16 | 5.75 | 5.79 | 5.69 | 5.72 | 5.13 | qfq | 6,727,560 | 38,562,806 | -0.35% |
| 2024-05-15 | 5.83 | 5.84 | 5.72 | 5.74 | 5.15 | qfq | 5,858,540 | 33,859,606 | -1.37% |
| 2024-05-14 | 5.75 | 5.86 | 5.70 | 5.82 | 5.22 | qfq | 7,811,080 | 45,404,996 | 1.75% |
| 2024-05-13 | 5.79 | 5.83 | 5.70 | 5.72 | 5.13 | qfq | 12,114,021 | 69,556,015 | -1.89% |
| 2024-05-10 | 5.86 | 5.88 | 5.78 | 5.83 | 5.23 | qfq | 6,471,900 | 37,748,145 | -0.17% |
| 2024-05-09 | 5.75 | 5.88 | 5.75 | 5.84 | 5.23 | qfq | 8,614,192 | 50,270,494 | 1.39% |
| 2024-05-08 | 5.83 | 5.84 | 5.74 | 5.76 | 5.16 | qfq | 9,414,100 | 54,383,403 | -1.37% |
| 2024-05-07 | 5.87 | 5.92 | 5.80 | 5.84 | 5.23 | qfq | 10,451,600 | 61,131,367 | -1.02% |
| 2024-05-06 | 5.75 | 5.92 | 5.74 | 5.90 | 5.29 | qfq | 17,350,488 | 101,725,655 | 3.15% |
| 2024-04-30 | 5.80 | 5.84 | 5.70 | 5.72 | 5.13 | qfq | 15,398,438 | 88,566,188 | -1.72% |
| 2024-04-29 | 5.61 | 5.82 | 5.56 | 5.82 | 5.22 | qfq | 24,450,907 | 140,156,424 | 3.74% |
| 2024-04-26 | 5.40 | 5.64 | 5.40 | 5.61 | 5.03 | qfq | 19,350,940 | 107,385,583 | 2.19% |
| 2024-04-25 | 5.49 | 5.54 | 5.45 | 5.49 | 4.92 | qfq | 14,362,900 | 78,872,488 | 0.18% |
| 2024-04-24 | 5.33 | 5.50 | 5.30 | 5.48 | 4.91 | qfq | 19,331,790 | 104,763,595 | 3.01% |
| 2024-04-23 | 5.44 | 5.63 | 5.28 | 5.32 | 4.77 | qfq | 29,215,791 | 158,429,661 | -2.39% |
| 2024-04-22 | 5.55 | 5.59 | 5.35 | 5.45 | 4.89 | qfq | 28,828,460 | 156,907,144 | 2.06% |
| 2024-04-19 | 5.30 | 5.39 | 5.27 | 5.34 | 4.79 | qfq | 9,087,991 | 48,336,884 | 0.38% |
| 2024-04-18 | 5.30 | 5.41 | 5.28 | 5.32 | 4.77 | qfq | 13,065,880 | 69,887,594 | -0.37% |
| 2024-04-17 | 5.18 | 5.34 | 5.14 | 5.34 | 4.79 | qfq | 14,353,851 | 75,271,506 | 4.09% |
| 2024-04-16 | 5.27 | 5.28 | 5.11 | 5.13 | 4.60 | qfq | 16,266,166 | 84,014,968 | -2.10% |
| 2024-04-15 | 5.28 | 5.35 | 5.14 | 5.24 | 4.70 | qfq | 9,968,751 | 52,356,174 | -0.76% |
| 2024-04-12 | 5.37 | 5.38 | 5.27 | 5.28 | 4.73 | qfq | 6,977,647 | 37,210,857 | -1.12% |
| 2024-04-11 | 5.28 | 5.41 | 5.24 | 5.34 | 4.79 | qfq | 8,581,048 | 45,816,066 | 0.75% |
| 2024-04-10 | 5.34 | 5.35 | 5.23 | 5.30 | 4.75 | qfq | 8,608,374 | 45,539,294 | -0.93% |
| 2024-04-09 | 5.25 | 5.38 | 5.25 | 5.35 | 4.80 | qfq | 9,173,800 | 48,975,374 | 1.13% |
| 2024-04-08 | 5.30 | 5.39 | 5.27 | 5.29 | 4.74 | qfq | 9,456,851 | 50,423,265 | -1.12% |
| 2024-04-03 | 5.35 | 5.39 | 5.25 | 5.35 | 4.80 | qfq | 12,475,849 | 66,189,592 | -0.74% |
| 2024-04-02 | 5.43 | 5.50 | 5.33 | 5.39 | 4.83 | qfq | 15,111,468 | 81,490,435 | -0.92% |
| 2024-04-01 | 5.34 | 5.49 | 5.32 | 5.44 | 4.88 | qfq | 23,806,400 | 128,853,066 | 1.30% |
| 2024-03-29 | 5.48 | 5.59 | 5.25 | 5.37 | 4.81 | qfq | 24,968,644 | 133,772,878 | 2.29% |
| 2024-03-28 | 5.18 | 5.31 | 5.17 | 5.25 | 4.71 | qfq | 15,473,821 | 81,246,117 | 2.14% |
| 2024-03-27 | 5.27 | 5.28 | 5.10 | 5.14 | 4.61 | qfq | 13,821,416 | 72,126,028 | -3.56% |
| 2024-03-26 | 5.26 | 5.37 | 5.25 | 5.33 | 4.78 | qfq | 15,678,410 | 83,365,758 | 1.33% |
| 2024-03-25 | 5.26 | 5.37 | 5.24 | 5.26 | 4.71 | qfq | 8,963,931 | 47,576,325 | -0.57% |
| 2024-03-22 | 5.35 | 5.40 | 5.24 | 5.29 | 4.74 | qfq | 9,839,843 | 52,299,213 | -1.12% |
| 2024-03-21 | 5.31 | 5.38 | 5.29 | 5.35 | 4.80 | qfq | 7,531,874 | 40,139,298 | -0.37% |
| 2024-03-20 | 5.30 | 5.37 | 5.26 | 5.37 | 4.81 | qfq | 9,991,277 | 53,109,823 | 1.70% |
| 2024-03-19 | 5.28 | 5.42 | 5.25 | 5.28 | 4.73 | qfq | 13,519,137 | 72,073,475 | -0.38% |
| 2024-03-18 | 5.22 | 5.31 | 5.22 | 5.30 | 4.75 | qfq | 13,369,250 | 70,490,305 | 1.53% |
| 2024-03-15 | 5.08 | 5.23 | 5.06 | 5.22 | 4.68 | qfq | 9,536,430 | 49,116,018 | 2.96% |
| 2024-03-14 | 5.08 | 5.15 | 5.03 | 5.07 | 4.54 | qfq | 6,854,311 | 34,892,711 | 0.00% |
| 2024-03-13 | 5.06 | 5.14 | 5.03 | 5.07 | 4.54 | qfq | 8,548,800 | 43,456,213 | 0.40% |
| 2024-03-12 | 4.98 | 5.07 | 4.91 | 5.05 | 4.53 | qfq | 8,965,788 | 44,871,973 | 2.02% |
| 2024-03-11 | 4.90 | 4.96 | 4.89 | 4.95 | 4.44 | qfq | 6,260,620 | 30,831,891 | 0.81% |
| 2024-03-08 | 4.88 | 4.95 | 4.86 | 4.91 | 4.40 | qfq | 6,344,550 | 31,098,021 | 0.41% |
| 2024-03-07 | 4.94 | 4.99 | 4.88 | 4.89 | 4.38 | qfq | 6,377,922 | 31,464,890 | -1.01% |
| 2024-03-06 | 4.92 | 4.98 | 4.87 | 4.94 | 4.43 | qfq | 7,401,850 | 36,489,807 | 0.41% |
| 2024-03-05 | 4.90 | 4.97 | 4.86 | 4.92 | 4.41 | qfq | 8,746,739 | 42,978,176 | -0.40% |
| 2024-03-04 | 4.98 | 4.99 | 4.85 | 4.94 | 4.43 | qfq | 9,289,133 | 45,592,910 | -1.00% |
| 2024-03-01 | 4.97 | 5.02 | 4.91 | 4.99 | 4.47 | qfq | 11,052,990 | 54,980,171 | 0.60% |
| 2024-02-29 | 4.80 | 4.96 | 4.75 | 4.96 | 4.45 | qfq | 12,059,200 | 58,888,012 | 4.20% |
| 2024-02-28 | 5.00 | 5.04 | 4.76 | 4.76 | 4.27 | qfq | 16,783,928 | 82,749,008 | -4.80% |
| 2024-02-27 | 4.85 | 5.01 | 4.83 | 5.00 | 4.48 | qfq | 10,416,880 | 51,642,888 | 2.88% |
| 2024-02-26 | 4.83 | 4.96 | 4.82 | 4.86 | 4.36 | qfq | 12,967,600 | 63,497,145 | 0.62% |
| 2024-02-23 | 4.76 | 4.85 | 4.67 | 4.83 | 4.33 | qfq | 10,443,235 | 49,594,391 | 1.47% |
| 2024-02-22 | 4.69 | 4.79 | 4.64 | 4.76 | 4.27 | qfq | 10,698,600 | 50,670,942 | 1.28% |
| 2024-02-21 | 4.56 | 4.84 | 4.47 | 4.70 | 4.21 | qfq | 14,738,587 | 69,237,649 | 2.84% |
| 2024-02-20 | 4.58 | 4.60 | 4.46 | 4.57 | 4.10 | qfq | 12,873,992 | 58,307,889 | -1.08% |
| 2024-02-19 | 4.53 | 4.63 | 4.45 | 4.62 | 4.14 | qfq | 21,468,916 | 97,507,390 | 3.13% |
| 2024-02-08 | 4.28 | 4.55 | 4.22 | 4.48 | 4.02 | qfq | 34,296,228 | 151,554,107 | 2.52% |
| 2024-02-07 | 4.24 | 4.57 | 4.18 | 4.37 | 3.92 | qfq | 34,733,597 | 153,682,961 | 5.30% |
| 2024-02-06 | 3.85 | 4.25 | 3.80 | 4.15 | 3.72 | qfq | 20,706,764 | 82,741,441 | 6.68% |
| 2024-02-05 | 4.17 | 4.23 | 3.85 | 3.89 | 3.49 | qfq | 19,768,196 | 79,363,766 | -9.11% |
| 2024-02-02 | 4.55 | 4.57 | 4.12 | 4.28 | 3.84 | qfq | 15,603,998 | 68,185,486 | -5.52% |
| 2024-02-01 | 4.59 | 4.64 | 4.45 | 4.53 | 4.06 | qfq | 12,987,548 | 59,041,858 | -1.52% |
| 2024-01-31 | 4.69 | 4.81 | 4.59 | 4.60 | 4.12 | qfq | 9,669,354 | 45,119,953 | -3.36% |
| 2024-01-30 | 4.80 | 4.95 | 4.75 | 4.76 | 4.27 | qfq | 7,215,695 | 34,990,692 | -2.66% |
| 2024-01-29 | 5.00 | 5.08 | 4.88 | 4.89 | 4.38 | qfq | 5,927,940 | 29,347,402 | -2.20% |
| 2024-01-26 | 4.97 | 5.10 | 4.96 | 5.00 | 4.48 | qfq | 10,507,100 | 52,800,585 | 1.01% |
| 2024-01-25 | 4.77 | 4.97 | 4.73 | 4.95 | 4.44 | qfq | 7,814,086 | 38,090,513 | 3.99% |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.76 | 4.27 | qfq | 7,905,640 | 37,052,082 | 2.15% |
| 2024-01-23 | 4.64 | 4.69 | 4.53 | 4.66 | 4.18 | qfq | 8,644,233 | 40,081,019 | 0.22% |
| 2024-01-22 | 4.95 | 4.95 | 4.62 | 4.65 | 4.17 | qfq | 10,028,680 | 47,924,863 | -5.10% |
| 2024-01-19 | 4.94 | 4.98 | 4.89 | 4.90 | 4.39 | qfq | 5,940,585 | 29,274,247 | -1.01% |
| 2024-01-18 | 5.05 | 5.06 | 4.81 | 4.95 | 4.44 | qfq | 11,072,201 | 54,400,864 | -2.37% |
| 2024-01-17 | 5.20 | 5.21 | 5.07 | 5.07 | 4.54 | qfq | 6,748,400 | 34,673,830 | -2.50% |
| 2024-01-16 | 5.19 | 5.22 | 5.12 | 5.20 | 4.66 | qfq | 5,235,400 | 27,062,498 | 0.39% |
| 2024-01-15 | 5.24 | 5.24 | 5.13 | 5.18 | 4.64 | qfq | 6,796,961 | 35,190,847 | -0.77% |
| 2024-01-12 | 5.23 | 5.29 | 5.17 | 5.22 | 4.68 | qfq | 5,739,960 | 30,075,244 | 0.00% |
| 2024-01-11 | 5.19 | 5.25 | 5.15 | 5.22 | 4.68 | qfq | 7,213,380 | 37,550,221 | 0.38% |
| 2024-01-10 | 5.23 | 5.24 | 5.15 | 5.20 | 4.66 | qfq | 5,019,880 | 26,108,481 | -0.38% |
| 2024-01-09 | 5.21 | 5.27 | 5.18 | 5.22 | 4.68 | qfq | 7,345,400 | 38,425,742 | 0.58% |
| 2024-01-08 | 5.28 | 5.31 | 5.19 | 5.19 | 4.65 | qfq | 7,026,800 | 36,888,566 | -1.70% |
| 2024-01-05 | 5.35 | 5.42 | 5.26 | 5.28 | 4.73 | qfq | 6,728,900 | 35,949,401 | -1.12% |
| 2024-01-04 | 5.37 | 5.38 | 5.32 | 5.34 | 4.79 | qfq | 6,514,760 | 34,864,742 | -0.37% |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.36 | 4.80 | qfq | 8,132,760 | 43,604,216 | -0.37% |
| 2024-01-02 | 5.35 | 5.42 | 5.30 | 5.38 | 4.82 | qfq | 11,210,621 | 60,302,586 | 0.75% |
| 2023-12-29 | 5.37 | 5.43 | 5.33 | 5.34 | 4.79 | qfq | 12,101,680 | 64,977,988 | -1.11% |
| 2023-12-28 | 5.42 | 5.44 | 5.32 | 5.40 | 4.84 | qfq | 8,811,623 | 47,529,481 | 0.19% |
| 2023-12-27 | 5.37 | 5.44 | 5.36 | 5.39 | 4.83 | qfq | 7,394,550 | 39,921,734 | 0.37% |
| 2023-12-26 | 5.50 | 5.50 | 5.34 | 5.37 | 4.81 | qfq | 6,038,642 | 32,606,995 | -2.01% |
| 2023-12-25 | 5.43 | 5.52 | 5.40 | 5.48 | 4.91 | qfq | 8,092,286 | 44,280,026 | 1.29% |
| 2023-12-22 | 5.52 | 5.53 | 5.38 | 5.41 | 4.85 | qfq | 9,645,900 | 52,466,304 | -1.28% |
| 2023-12-21 | 5.51 | 5.51 | 5.38 | 5.48 | 4.91 | qfq | 7,452,346 | 40,574,664 | 0.37% |
| 2023-12-20 | 5.54 | 5.58 | 5.46 | 5.46 | 4.89 | qfq | 6,705,780 | 36,962,253 | -1.44% |
| 2023-12-19 | 5.62 | 5.62 | 5.49 | 5.54 | 4.97 | qfq | 7,000,423 | 38,756,317 | -1.25% |
| 2023-12-18 | 5.63 | 5.69 | 5.58 | 5.61 | 5.03 | qfq | 7,187,843 | 40,439,066 | -0.71% |
| 2023-12-15 | 5.73 | 5.74 | 5.62 | 5.65 | 5.06 | qfq | 7,398,203 | 41,860,113 | -1.22% |
| 2023-12-14 | 5.81 | 5.81 | 5.70 | 5.72 | 5.13 | qfq | 7,231,220 | 41,455,473 | -1.04% |
| 2023-12-13 | 5.80 | 5.87 | 5.72 | 5.78 | 5.18 | qfq | 7,829,370 | 45,321,692 | -0.17% |
| 2023-12-12 | 5.77 | 5.81 | 5.67 | 5.79 | 5.19 | qfq | 8,211,400 | 47,363,444 | 0.17% |
| 2023-12-11 | 5.61 | 5.79 | 5.55 | 5.78 | 5.18 | qfq | 11,621,121 | 66,240,657 | 3.03% |
| 2023-12-08 | 5.70 | 5.73 | 5.59 | 5.61 | 5.03 | qfq | 10,958,414 | 61,725,962 | -1.58% |
| 2023-12-07 | 5.78 | 5.80 | 5.68 | 5.70 | 5.11 | qfq | 11,315,134 | 64,663,520 | -1.55% |
| 2023-12-06 | 5.80 | 5.87 | 5.75 | 5.79 | 5.19 | qfq | 9,769,320 | 56,792,866 | -0.17% |
| 2023-12-05 | 5.90 | 5.91 | 5.80 | 5.80 | 5.20 | qfq | 10,914,943 | 63,651,904 | -1.69% |
| 2023-12-04 | 5.91 | 5.95 | 5.87 | 5.90 | 5.29 | qfq | 12,316,264 | 72,673,949 | 0.34% |
| 2023-12-01 | 5.94 | 5.99 | 5.84 | 5.88 | 5.27 | qfq | 15,308,558 | 90,206,074 | -1.34% |
| 2023-11-30 | 5.94 | 6.09 | 5.88 | 5.96 | 5.34 | qfq | 23,203,125 | 138,512,035 | -0.67% |
| 2023-11-29 | 6.10 | 6.16 | 5.99 | 6.00 | 5.38 | qfq | 40,838,933 | 247,077,499 | -2.76% |
| 2023-11-28 | 5.96 | 6.19 | 5.91 | 6.17 | 5.53 | qfq | 33,506,282 | 203,024,751 | 3.35% |
| 2023-11-27 | 5.94 | 6.02 | 5.83 | 5.97 | 5.35 | qfq | 22,990,747 | 136,451,667 | 1.36% |
| 2023-11-24 | 5.92 | 6.03 | 5.87 | 5.89 | 5.28 | qfq | 23,180,218 | 137,557,311 | -0.17% |
| 2023-11-23 | 5.76 | 5.93 | 5.76 | 5.90 | 5.29 | qfq | 19,930,120 | 116,937,469 | 2.25% |
| 2023-11-22 | 5.90 | 5.91 | 5.75 | 5.77 | 5.17 | qfq | 22,494,844 | 130,674,647 | -2.53% |
| 2023-11-21 | 6.02 | 6.02 | 5.90 | 5.92 | 5.31 | qfq | 33,355,223 | 198,161,748 | -1.66% |
| 2023-11-20 | 6.08 | 6.18 | 5.94 | 6.02 | 5.40 | qfq | 54,736,329 | 328,670,641 | -1.15% |
| 2023-11-17 | 5.90 | 6.25 | 5.90 | 6.09 | 5.46 | qfq | 73,859,345 | 447,723,556 | 1.67% |
| 2023-11-16 | 5.62 | 6.12 | 5.59 | 5.99 | 5.37 | qfq | 67,748,830 | 401,043,446 | 7.73% |
| 2023-11-15 | 5.51 | 5.57 | 5.41 | 5.56 | 4.98 | qfq | 11,075,599 | 60,804,890 | 1.65% |
| 2023-11-14 | 5.45 | 5.49 | 5.42 | 5.47 | 4.90 | qfq | 7,287,593 | 39,806,027 | 0.37% |
| 2023-11-13 | 5.43 | 5.46 | 5.39 | 5.45 | 4.89 | qfq | 5,397,770 | 29,329,758 | 0.74% |
| 2023-11-10 | 5.46 | 5.46 | 5.38 | 5.41 | 4.85 | qfq | 7,145,500 | 38,641,371 | -0.73% |
| 2023-11-09 | 5.46 | 5.52 | 5.34 | 5.45 | 4.89 | qfq | 10,504,838 | 56,990,646 | -0.18% |
| 2023-11-08 | 5.50 | 5.52 | 5.41 | 5.46 | 4.89 | qfq | 8,171,900 | 44,585,238 | -0.18% |
| 2023-11-07 | 5.50 | 5.57 | 5.46 | 5.47 | 4.90 | qfq | 9,565,000 | 52,709,949 | -0.36% |
| 2023-11-06 | 5.33 | 5.50 | 5.31 | 5.49 | 4.92 | qfq | 11,513,996 | 62,806,671 | 3.20% |
| 2023-11-03 | 5.32 | 5.40 | 5.31 | 5.32 | 4.77 | qfq | 8,281,445 | 44,297,073 | 0.19% |
| 2023-11-02 | 5.30 | 5.40 | 5.27 | 5.31 | 4.76 | qfq | 9,719,463 | 52,065,421 | 0.19% |
| 2023-11-01 | 5.24 | 5.37 | 5.19 | 5.30 | 4.75 | qfq | 13,223,178 | 69,958,109 | 0.76% |
| 2023-10-31 | 5.40 | 5.43 | 5.25 | 5.26 | 4.71 | qfq | 13,488,533 | 71,491,974 | -2.77% |
| 2023-10-30 | 5.61 | 5.63 | 5.36 | 5.41 | 4.85 | qfq | 19,857,283 | 107,888,565 | -3.57% |
| 2023-10-27 | 5.42 | 5.66 | 5.42 | 5.61 | 5.03 | qfq | 16,419,950 | 92,023,951 | 2.94% |
| 2023-10-26 | 5.27 | 5.47 | 5.25 | 5.45 | 4.89 | qfq | 9,777,715 | 52,550,294 | 2.83% |
| 2023-10-25 | 5.20 | 5.33 | 5.18 | 5.30 | 4.75 | qfq | 8,574,900 | 45,256,776 | 3.11% |
| 2023-10-24 | 5.05 | 5.19 | 5.05 | 5.14 | 4.61 | qfq | 6,613,750 | 33,960,955 | 1.78% |
| 2023-10-23 | 5.15 | 5.18 | 5.01 | 5.05 | 4.53 | qfq | 7,332,881 | 37,296,830 | -2.32% |
| 2023-10-20 | 5.16 | 5.33 | 5.16 | 5.17 | 4.63 | qfq | 7,887,030 | 41,259,595 | -0.58% |
| 2023-10-19 | 5.31 | 5.31 | 5.16 | 5.20 | 4.66 | qfq | 7,802,910 | 40,735,970 | -2.26% |
| 2023-10-18 | 5.29 | 5.38 | 5.25 | 5.32 | 4.77 | qfq | 6,913,400 | 36,770,311 | 0.38% |
| 2023-10-17 | 5.45 | 5.46 | 5.27 | 5.30 | 4.75 | qfq | 7,445,700 | 39,619,382 | -2.21% |
| 2023-10-16 | 5.43 | 5.48 | 5.36 | 5.42 | 4.86 | qfq | 7,477,160 | 40,504,472 | -0.18% |
| 2023-10-13 | 5.44 | 5.53 | 5.42 | 5.43 | 4.87 | qfq | 7,067,340 | 38,623,989 | -0.37% |
| 2023-10-12 | 5.34 | 5.48 | 5.32 | 5.45 | 4.89 | qfq | 7,520,879 | 40,765,779 | 2.64% |
| 2023-10-11 | 5.48 | 5.48 | 5.30 | 5.31 | 4.76 | qfq | 6,514,158 | 34,881,237 | -2.57% |
| 2023-10-10 | 5.40 | 5.47 | 5.31 | 5.45 | 4.89 | qfq | 8,393,600 | 45,415,446 | 0.55% |
| 2023-10-09 | 5.24 | 5.45 | 5.24 | 5.42 | 4.86 | qfq | 12,808,098 | 68,904,845 | 3.04% |
| 2023-09-28 | 5.29 | 5.35 | 5.24 | 5.26 | 4.71 | qfq | 13,049,136 | 69,058,129 | -0.38% |
| 2023-09-27 | 5.38 | 5.39 | 5.27 | 5.28 | 4.73 | qfq | 5,750,833 | 30,604,845 | -1.86% |
| 2023-09-26 | 5.42 | 5.43 | 5.36 | 5.38 | 4.82 | qfq | 4,524,300 | 24,360,562 | -0.55% |
| 2023-09-25 | 5.40 | 5.48 | 5.37 | 5.41 | 4.85 | qfq | 6,418,860 | 34,808,410 | 0.56% |
| 2023-09-22 | 5.34 | 5.39 | 5.28 | 5.38 | 4.82 | qfq | 7,056,819 | 37,701,257 | 1.32% |
| 2023-09-21 | 5.46 | 5.46 | 5.28 | 5.31 | 4.76 | qfq | 7,669,516 | 40,949,027 | -2.03% |
| 2023-09-20 | 5.45 | 5.53 | 5.41 | 5.42 | 4.86 | qfq | 6,039,598 | 32,957,397 | -0.73% |
| 2023-09-19 | 5.52 | 5.52 | 5.40 | 5.46 | 4.89 | qfq | 6,065,197 | 33,045,104 | 0.00% |
| 2023-09-18 | 5.35 | 5.50 | 5.35 | 5.46 | 4.89 | qfq | 8,954,205 | 48,737,212 | 2.06% |
| 2023-09-15 | 5.37 | 5.42 | 5.33 | 5.35 | 4.80 | qfq | 5,499,951 | 29,503,829 | -0.19% |
| 2023-09-14 | 5.44 | 5.45 | 5.33 | 5.36 | 4.80 | qfq | 5,859,000 | 31,440,540 | -1.65% |
| 2023-09-13 | 5.52 | 5.56 | 5.41 | 5.45 | 4.89 | qfq | 6,389,080 | 34,965,477 | -1.45% |
| 2023-09-12 | 5.51 | 5.57 | 5.47 | 5.53 | 4.96 | qfq | 6,395,202 | 35,340,398 | 0.00% |
| 2023-09-11 | 5.39 | 5.53 | 5.31 | 5.53 | 4.96 | qfq | 10,146,760 | 55,337,034 | 4.14% |
| 2023-09-08 | 5.30 | 5.35 | 5.28 | 5.31 | 4.76 | qfq | 4,345,500 | 23,100,472 | 0.19% |
| 2023-09-07 | 5.42 | 5.42 | 5.30 | 5.30 | 4.75 | qfq | 5,421,233 | 29,024,075 | -2.21% |
| 2023-09-06 | 5.40 | 5.47 | 5.36 | 5.42 | 4.86 | qfq | 5,969,786 | 32,382,113 | -0.18% |
| 2023-09-05 | 5.48 | 5.51 | 5.38 | 5.43 | 4.87 | qfq | 8,177,339 | 44,298,244 | -0.73% |
| 2023-09-04 | 5.45 | 5.49 | 5.40 | 5.47 | 4.90 | qfq | 8,639,424 | 47,039,158 | 0.74% |
| 2023-09-01 | 5.42 | 5.46 | 5.38 | 5.43 | 4.87 | qfq | 8,270,093 | 44,824,737 | 0.00% |
| 2023-08-31 | 5.45 | 5.51 | 5.39 | 5.43 | 4.87 | qfq | 7,984,333 | 43,327,695 | -1.63% |
| 2023-08-30 | 5.40 | 5.56 | 5.39 | 5.52 | 4.95 | qfq | 13,369,300 | 73,518,210 | 1.66% |
| 2023-08-29 | 5.23 | 5.46 | 5.20 | 5.43 | 4.87 | qfq | 12,957,711 | 69,455,038 | 3.04% |
| 2023-08-28 | 5.27 | 5.40 | 5.24 | 5.27 | 4.72 | qfq | 13,634,894 | 72,400,830 | 3.33% |
| 2023-08-25 | 5.14 | 5.18 | 5.06 | 5.10 | 4.57 | qfq | 4,815,320 | 24,653,310 | -0.78% |
| 2023-08-24 | 5.26 | 5.26 | 5.12 | 5.14 | 4.61 | qfq | 6,372,246 | 32,869,838 | -1.34% |
| 2023-08-23 | 5.30 | 5.30 | 5.17 | 5.21 | 4.67 | qfq | 7,488,026 | 39,231,208 | -0.95% |
| 2023-08-22 | 5.20 | 5.28 | 5.17 | 5.26 | 4.71 | qfq | 7,427,652 | 38,847,531 | 2.14% |
| 2023-08-21 | 5.16 | 5.30 | 5.15 | 5.15 | 4.62 | qfq | 4,659,658 | 24,317,663 | -1.34% |
| 2023-08-18 | 5.30 | 5.32 | 5.22 | 5.22 | 4.68 | qfq | 4,661,384 | 24,540,715 | -1.14% |
| 2023-08-17 | 5.17 | 5.32 | 5.12 | 5.28 | 4.73 | qfq | 6,245,012 | 32,708,425 | 1.54% |
| 2023-08-16 | 5.21 | 5.29 | 5.19 | 5.20 | 4.66 | qfq | 5,287,700 | 27,604,708 | -0.76% |
| 2023-08-15 | 5.23 | 5.33 | 5.19 | 5.24 | 4.70 | qfq | 6,050,603 | 31,790,472 | 0.19% |
| 2023-08-14 | 5.22 | 5.24 | 5.11 | 5.23 | 4.69 | qfq | 6,869,775 | 35,556,937 | 0.77% |
| 2023-08-11 | 5.32 | 5.36 | 5.19 | 5.19 | 4.65 | qfq | 5,916,766 | 31,126,362 | -1.52% |
| 2023-08-10 | 5.33 | 5.35 | 5.25 | 5.27 | 4.72 | qfq | 6,503,940 | 34,366,139 | -1.13% |
| 2023-08-09 | 5.47 | 5.48 | 5.30 | 5.33 | 4.78 | qfq | 8,297,715 | 44,370,761 | -2.38% |
| 2023-08-08 | 5.47 | 5.51 | 5.43 | 5.46 | 4.89 | qfq | 5,831,701 | 31,855,014 | -0.36% |
| 2023-08-07 | 5.46 | 5.53 | 5.35 | 5.48 | 4.91 | qfq | 7,495,300 | 40,949,543 | 0.37% |
| 2023-08-04 | 5.48 | 5.52 | 5.42 | 5.46 | 4.89 | qfq | 7,001,547 | 38,271,074 | -0.36% |
| 2023-08-03 | 5.55 | 5.56 | 5.46 | 5.48 | 4.91 | qfq | 5,945,995 | 32,652,762 | -1.26% |
| 2023-08-02 | 5.46 | 5.57 | 5.45 | 5.55 | 4.97 | qfq | 8,553,052 | 47,193,122 | 1.28% |
| 2023-08-01 | 5.54 | 5.56 | 5.46 | 5.48 | 4.91 | qfq | 7,689,111 | 42,243,825 | -1.44% |
| 2023-07-31 | 5.46 | 5.58 | 5.44 | 5.56 | 4.98 | qfq | 9,997,929 | 55,205,075 | 2.21% |
| 2023-07-28 | 5.37 | 5.48 | 5.31 | 5.44 | 4.88 | qfq | 8,315,891 | 45,030,936 | 0.74% |
| 2023-07-27 | 5.34 | 5.48 | 5.34 | 5.40 | 4.84 | qfq | 9,959,713 | 54,039,120 | 0.93% |
| 2023-07-26 | 5.45 | 5.46 | 5.31 | 5.35 | 4.80 | qfq | 7,185,855 | 38,472,922 | -2.01% |
| 2023-07-25 | 5.38 | 5.47 | 5.36 | 5.46 | 4.89 | qfq | 8,491,338 | 46,033,310 | 1.68% |
| 2023-07-24 | 5.32 | 5.41 | 5.31 | 5.37 | 4.81 | qfq | 5,636,833 | 30,260,638 | 0.75% |
| 2023-07-21 | 5.38 | 5.42 | 5.31 | 5.33 | 4.78 | qfq | 7,154,987 | 38,278,838 | -1.11% |
| 2023-07-20 | 5.44 | 5.49 | 5.38 | 5.39 | 4.83 | qfq | 8,621,148 | 46,892,386 | -0.92% |
| 2023-07-19 | 5.42 | 5.49 | 5.40 | 5.44 | 4.88 | qfq | 6,198,600 | 33,726,128 | 0.18% |
| 2023-07-18 | 5.37 | 5.49 | 5.30 | 5.43 | 4.87 | qfq | 8,484,659 | 45,861,092 | 0.93% |
| 2023-07-17 | 5.35 | 5.39 | 5.27 | 5.38 | 4.82 | qfq | 10,988,761 | 58,610,622 | 0.19% |