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
合百集团000417.SZ
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）51,116,590
成交额（元）304,641,508
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 6.17 | 6.24 | 5.70 | 5.79 | 5.79 | qfq | 51,116,590 | 304,641,508 | -7.36% |
| 2026-07-16 | 6.40 | 6.61 | 6.19 | 6.25 | 6.25 | qfq | 46,425,869 | 294,718,019 | -5.02% |
| 2026-07-15 | 6.86 | 7.09 | 6.55 | 6.58 | 6.58 | qfq | 53,778,398 | 364,023,166 | -3.66% |
| 2026-07-14 | 7.08 | 7.17 | 6.58 | 6.83 | 6.83 | qfq | 49,470,954 | 336,844,231 | -3.53% |
| 2026-07-13 | 7.67 | 7.79 | 7.00 | 7.08 | 7.08 | qfq | 71,727,577 | 526,080,155 | -9.00% |
| 2026-07-10 | 8.30 | 8.50 | 7.77 | 7.78 | 7.78 | qfq | 101,466,583 | 827,498,847 | -5.58% |
| 2026-07-09 | 7.90 | 8.24 | 7.87 | 8.24 | 8.18 | qfq | 29,816,474 | 242,352,483 | 10.01% |
| 2026-07-08 | 7.67 | 7.73 | 7.47 | 7.49 | 7.43 | qfq | 30,940,721 | 234,150,861 | -2.47% |
| 2026-07-07 | 7.95 | 7.96 | 7.58 | 7.68 | 7.62 | qfq | 37,477,106 | 290,205,806 | -4.36% |
| 2026-07-06 | 8.28 | 8.35 | 7.97 | 8.03 | 7.97 | qfq | 53,845,478 | 436,709,126 | -3.49% |
| 2026-07-03 | 8.57 | 8.61 | 8.25 | 8.32 | 8.25 | qfq | 55,439,050 | 465,155,451 | -3.03% |
| 2026-07-02 | 8.61 | 9.08 | 8.55 | 8.58 | 8.51 | qfq | 72,893,753 | 638,134,054 | -4.67% |
| 2026-07-01 | 8.71 | 9.26 | 8.61 | 9.00 | 8.93 | qfq | 84,903,698 | 762,748,229 | 2.86% |
| 2026-06-30 | 8.42 | 8.86 | 8.17 | 8.75 | 8.68 | qfq | 97,909,554 | 834,116,309 | 1.74% |
| 2026-06-29 | 8.09 | 8.66 | 8.06 | 8.60 | 8.53 | qfq | 110,510,842 | 929,297,636 | 6.04% |
| 2026-06-26 | 7.93 | 8.58 | 7.67 | 8.11 | 8.05 | qfq | 95,192,765 | 779,003,882 | 1.88% |
| 2026-06-25 | 8.35 | 8.54 | 7.82 | 7.96 | 7.90 | qfq | 84,113,128 | 680,817,664 | -4.21% |
| 2026-06-24 | 7.64 | 8.50 | 7.53 | 8.31 | 8.24 | qfq | 110,020,231 | 895,206,327 | 7.36% |
| 2026-06-23 | 7.64 | 7.91 | 7.60 | 7.74 | 7.68 | qfq | 58,133,533 | 450,223,388 | 0.00% |
| 2026-06-22 | 7.83 | 8.21 | 7.65 | 7.74 | 7.68 | qfq | 71,661,452 | 562,260,500 | -1.90% |
| 2026-06-18 | 7.69 | 7.96 | 7.65 | 7.89 | 7.83 | qfq | 79,231,087 | 618,946,585 | 1.54% |
| 2026-06-17 | 7.55 | 7.88 | 7.42 | 7.77 | 7.71 | qfq | 72,568,423 | 557,001,528 | 2.24% |
| 2026-06-16 | 7.42 | 7.66 | 7.40 | 7.60 | 7.54 | qfq | 41,667,376 | 314,682,192 | 1.74% |
| 2026-06-15 | 7.22 | 7.62 | 7.20 | 7.47 | 7.41 | qfq | 52,766,403 | 394,205,076 | 4.18% |
| 2026-06-12 | 7.10 | 7.25 | 6.98 | 7.17 | 7.11 | qfq | 46,369,232 | 331,122,382 | 1.99% |
| 2026-06-11 | 7.26 | 7.40 | 6.96 | 7.03 | 6.97 | qfq | 51,219,882 | 363,132,519 | -4.35% |
| 2026-06-10 | 7.06 | 7.68 | 6.97 | 7.35 | 7.29 | qfq | 81,447,610 | 599,322,934 | 3.23% |
| 2026-06-09 | 7.31 | 7.35 | 6.99 | 7.12 | 7.06 | qfq | 42,936,853 | 304,608,334 | -0.97% |
| 2026-06-08 | 7.21 | 7.56 | 7.11 | 7.19 | 7.13 | qfq | 46,033,200 | 335,788,041 | -4.13% |
| 2026-06-05 | 7.75 | 7.89 | 7.46 | 7.50 | 7.44 | qfq | 58,117,200 | 443,212,623 | -3.60% |
| 2026-06-04 | 7.66 | 7.92 | 7.63 | 7.78 | 7.72 | qfq | 47,081,035 | 366,461,763 | -0.13% |
| 2026-06-03 | 7.56 | 7.93 | 7.53 | 7.79 | 7.73 | qfq | 60,333,956 | 467,292,394 | 1.43% |
| 2026-06-02 | 7.86 | 8.04 | 7.56 | 7.68 | 7.62 | qfq | 75,007,478 | 578,646,221 | -2.17% |
| 2026-06-01 | 7.40 | 8.08 | 7.32 | 7.85 | 7.79 | qfq | 103,671,996 | 811,626,956 | 4.67% |
| 2026-05-29 | 7.67 | 7.85 | 7.43 | 7.50 | 7.44 | qfq | 112,254,363 | 861,780,199 | -1.45% |
| 2026-05-28 | 7.90 | 8.07 | 7.55 | 7.61 | 7.55 | qfq | 140,482,216 | 1,083,874,851 | -9.30% |
| 2026-05-27 | 9.10 | 9.19 | 8.39 | 8.39 | 8.32 | qfq | 172,734,848 | 1,484,057,642 | -9.98% |
| 2026-05-26 | 9.87 | 9.92 | 9.32 | 9.32 | 9.25 | qfq | 116,959,577 | 1,108,831,716 | -9.95% |
| 2026-05-25 | 9.92 | 10.79 | 9.62 | 10.35 | 10.27 | qfq | 229,034,746 | 2,360,178,092 | 1.07% |
| 2026-05-22 | 9.80 | 10.24 | 9.50 | 10.24 | 10.16 | qfq | 259,571,689 | 2,587,952,755 | 9.99% |
| 2026-05-21 | 10.48 | 10.48 | 9.22 | 9.31 | 9.24 | qfq | 235,853,604 | 2,356,617,799 | -2.31% |
| 2026-05-20 | 9.45 | 9.53 | 9.16 | 9.53 | 9.45 | qfq | 97,831,459 | 923,332,400 | 10.05% |
| 2026-05-19 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | qfq | 25,717,333 | 222,712,104 | 10.04% |
| 2026-05-18 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | qfq | 9,474,089 | 74,561,080 | 10.07% |
| 2026-05-15 | 7.40 | 7.45 | 7.09 | 7.15 | 7.09 | qfq | 47,015,383 | 339,788,676 | -4.16% |
| 2026-05-14 | 7.31 | 7.65 | 7.21 | 7.46 | 7.40 | qfq | 60,559,873 | 452,999,830 | 3.32% |
| 2026-05-13 | 7.08 | 7.38 | 7.06 | 7.22 | 7.16 | qfq | 47,528,371 | 342,952,976 | 0.98% |
| 2026-05-12 | 7.03 | 7.23 | 7.02 | 7.15 | 7.09 | qfq | 32,786,478 | 233,424,139 | 1.56% |
| 2026-05-11 | 7.15 | 7.35 | 7.03 | 7.04 | 6.98 | qfq | 34,394,375 | 246,938,370 | 0.28% |
| 2026-05-08 | 7.02 | 7.11 | 6.97 | 7.02 | 6.96 | qfq | 16,450,376 | 115,352,677 | -1.27% |
| 2026-05-07 | 6.76 | 7.28 | 6.76 | 7.11 | 7.05 | qfq | 37,147,393 | 262,578,505 | 5.18% |
| 2026-05-06 | 6.68 | 6.86 | 6.67 | 6.76 | 6.71 | qfq | 14,867,801 | 100,404,903 | 1.05% |
| 2026-04-30 | 6.54 | 6.81 | 6.51 | 6.69 | 6.64 | qfq | 17,622,991 | 117,047,068 | 2.14% |
| 2026-04-29 | 6.37 | 6.60 | 6.33 | 6.55 | 6.50 | qfq | 15,606,100 | 101,973,003 | 2.99% |
| 2026-04-28 | 6.42 | 6.46 | 6.28 | 6.36 | 6.31 | qfq | 11,997,000 | 76,332,939 | -1.55% |
| 2026-04-27 | 6.34 | 6.53 | 6.27 | 6.46 | 6.41 | qfq | 14,573,583 | 93,789,015 | 2.38% |
| 2026-04-24 | 6.37 | 6.38 | 6.24 | 6.31 | 6.26 | qfq | 10,337,786 | 65,209,102 | -1.25% |
| 2026-04-23 | 6.47 | 6.47 | 6.34 | 6.39 | 6.34 | qfq | 11,732,483 | 74,965,187 | -1.54% |
| 2026-04-22 | 6.44 | 6.52 | 6.36 | 6.49 | 6.44 | qfq | 10,857,021 | 69,870,609 | 0.15% |
| 2026-04-21 | 6.45 | 6.54 | 6.41 | 6.48 | 6.43 | qfq | 12,231,305 | 78,906,866 | 0.47% |
| 2026-04-20 | 6.65 | 6.67 | 6.40 | 6.45 | 6.40 | qfq | 19,059,000 | 123,226,975 | -3.73% |
| 2026-04-17 | 6.68 | 6.73 | 6.58 | 6.70 | 6.65 | qfq | 13,785,700 | 91,850,820 | 0.30% |
| 2026-04-16 | 6.57 | 6.69 | 6.52 | 6.68 | 6.63 | qfq | 12,878,600 | 85,403,086 | 1.98% |
| 2026-04-15 | 6.63 | 6.65 | 6.53 | 6.55 | 6.50 | qfq | 7,870,600 | 51,866,641 | -1.21% |
| 2026-04-14 | 6.65 | 6.66 | 6.52 | 6.63 | 6.58 | qfq | 11,126,887 | 73,322,584 | 0.45% |
| 2026-04-13 | 6.63 | 6.64 | 6.56 | 6.60 | 6.55 | qfq | 7,457,100 | 49,143,094 | -0.75% |
| 2026-04-10 | 6.60 | 6.70 | 6.59 | 6.65 | 6.60 | qfq | 8,853,033 | 58,966,114 | 1.53% |
| 2026-04-09 | 6.64 | 6.68 | 6.53 | 6.55 | 6.50 | qfq | 8,476,282 | 55,766,864 | -2.38% |
| 2026-04-08 | 6.55 | 6.72 | 6.54 | 6.71 | 6.66 | qfq | 12,411,182 | 82,388,242 | 4.19% |
| 2026-04-07 | 6.38 | 6.48 | 6.35 | 6.44 | 6.39 | qfq | 7,266,081 | 46,660,839 | 0.94% |
| 2026-04-03 | 6.53 | 6.58 | 6.37 | 6.38 | 6.33 | qfq | 9,935,159 | 63,894,750 | -2.45% |
| 2026-04-02 | 6.66 | 6.66 | 6.50 | 6.54 | 6.49 | qfq | 8,535,983 | 56,047,318 | -1.80% |
| 2026-04-01 | 6.79 | 6.83 | 6.62 | 6.66 | 6.61 | qfq | 17,790,345 | 118,848,225 | -0.60% |
| 2026-03-31 | 6.84 | 6.93 | 6.67 | 6.70 | 6.65 | qfq | 12,394,072 | 84,384,924 | -1.76% |
| 2026-03-30 | 6.71 | 6.84 | 6.71 | 6.82 | 6.77 | qfq | 6,619,180 | 44,978,454 | 0.15% |
| 2026-03-27 | 6.67 | 6.82 | 6.66 | 6.81 | 6.76 | qfq | 7,142,620 | 48,464,444 | 0.89% |
| 2026-03-26 | 6.78 | 6.87 | 6.71 | 6.75 | 6.70 | qfq | 8,761,500 | 59,320,346 | -0.74% |
| 2026-03-25 | 6.76 | 6.85 | 6.71 | 6.80 | 6.75 | qfq | 12,258,300 | 83,150,984 | 0.74% |
| 2026-03-24 | 6.51 | 6.76 | 6.44 | 6.75 | 6.70 | qfq | 26,413,072 | 175,094,037 | 5.80% |
| 2026-03-23 | 6.73 | 6.76 | 6.36 | 6.38 | 6.33 | qfq | 23,916,640 | 156,738,893 | -6.86% |
| 2026-03-20 | 7.16 | 7.20 | 6.83 | 6.85 | 6.80 | qfq | 20,579,235 | 143,454,226 | -4.06% |
| 2026-03-19 | 7.31 | 7.35 | 7.11 | 7.14 | 7.08 | qfq | 14,488,173 | 104,333,812 | -3.64% |
| 2026-03-18 | 7.26 | 7.45 | 7.22 | 7.41 | 7.35 | qfq | 15,335,302 | 112,585,113 | 1.37% |
| 2026-03-17 | 7.38 | 7.48 | 7.28 | 7.31 | 7.25 | qfq | 11,943,818 | 88,204,140 | -0.95% |
| 2026-03-16 | 7.26 | 7.40 | 7.21 | 7.38 | 7.32 | qfq | 10,455,041 | 76,604,914 | 0.82% |
| 2026-03-13 | 7.45 | 7.52 | 7.30 | 7.32 | 7.26 | qfq | 12,991,500 | 96,285,378 | -2.01% |
| 2026-03-12 | 7.40 | 7.54 | 7.34 | 7.47 | 7.41 | qfq | 13,134,806 | 97,572,277 | 0.81% |
| 2026-03-11 | 7.44 | 7.49 | 7.36 | 7.41 | 7.35 | qfq | 11,100,471 | 82,324,025 | -0.54% |
| 2026-03-10 | 7.40 | 7.49 | 7.40 | 7.45 | 7.39 | qfq | 10,019,885 | 74,581,307 | 1.36% |
| 2026-03-09 | 7.29 | 7.41 | 7.20 | 7.35 | 7.29 | qfq | 16,589,853 | 120,735,866 | -1.87% |
| 2026-03-06 | 7.27 | 7.54 | 7.26 | 7.49 | 7.43 | qfq | 16,699,201 | 124,558,126 | 2.60% |
| 2026-03-05 | 7.41 | 7.47 | 7.28 | 7.30 | 7.24 | qfq | 14,454,803 | 106,572,395 | 0.27% |
| 2026-03-04 | 7.26 | 7.39 | 7.19 | 7.28 | 7.22 | qfq | 16,630,193 | 121,307,960 | -0.82% |
| 2026-03-03 | 7.58 | 7.66 | 7.33 | 7.34 | 7.28 | qfq | 22,371,055 | 167,163,566 | -3.17% |
| 2026-03-02 | 7.75 | 7.75 | 7.50 | 7.58 | 7.52 | qfq | 23,944,436 | 182,191,834 | -3.81% |
| 2026-02-27 | 7.80 | 7.89 | 7.79 | 7.88 | 7.82 | qfq | 13,842,888 | 108,571,155 | 0.90% |
| 2026-02-26 | 8.09 | 8.10 | 7.80 | 7.81 | 7.75 | qfq | 31,817,618 | 251,292,487 | -3.46% |
| 2026-02-25 | 8.21 | 8.22 | 8.05 | 8.09 | 8.03 | qfq | 24,711,903 | 200,888,053 | -1.70% |
| 2026-02-24 | 8.07 | 8.35 | 8.04 | 8.23 | 8.17 | qfq | 27,398,247 | 224,297,834 | 2.49% |
| 2026-02-13 | 8.31 | 8.38 | 8.03 | 8.03 | 7.97 | qfq | 26,012,788 | 213,470,092 | -3.95% |
| 2026-02-12 | 8.23 | 8.47 | 8.12 | 8.36 | 8.29 | qfq | 32,540,682 | 269,622,669 | 0.72% |
| 2026-02-11 | 8.26 | 8.49 | 8.19 | 8.30 | 8.23 | qfq | 20,664,810 | 172,179,812 | 0.61% |
| 2026-02-10 | 8.35 | 8.36 | 8.20 | 8.25 | 8.18 | qfq | 21,490,192 | 177,171,840 | -1.32% |
| 2026-02-09 | 8.40 | 8.43 | 8.26 | 8.36 | 8.29 | qfq | 21,887,286 | 182,202,154 | -0.24% |
| 2026-02-06 | 8.50 | 8.59 | 8.32 | 8.38 | 8.31 | qfq | 34,052,829 | 286,892,196 | -3.12% |
| 2026-02-05 | 8.47 | 8.79 | 8.30 | 8.65 | 8.58 | qfq | 50,549,057 | 432,773,502 | 2.13% |
| 2026-02-04 | 8.22 | 8.47 | 8.15 | 8.47 | 8.40 | qfq | 35,107,573 | 293,714,423 | 3.04% |
| 2026-02-03 | 8.07 | 8.22 | 8.00 | 8.22 | 8.16 | qfq | 23,998,699 | 194,856,463 | 3.01% |
| 2026-02-02 | 8.05 | 8.18 | 7.93 | 7.98 | 7.92 | qfq | 21,057,314 | 170,151,653 | -0.99% |
| 2026-01-30 | 8.12 | 8.20 | 7.98 | 8.06 | 8.00 | qfq | 27,595,784 | 222,377,295 | -0.98% |
| 2026-01-29 | 8.42 | 8.46 | 8.02 | 8.14 | 8.08 | qfq | 43,363,381 | 354,627,597 | -3.21% |
| 2026-01-28 | 8.31 | 8.49 | 8.29 | 8.41 | 8.34 | qfq | 38,518,292 | 324,201,879 | 0.96% |
| 2026-01-27 | 8.41 | 8.45 | 8.13 | 8.33 | 8.26 | qfq | 42,239,066 | 350,461,015 | -1.88% |
| 2026-01-26 | 8.57 | 8.76 | 8.43 | 8.49 | 8.42 | qfq | 49,889,966 | 428,356,008 | -1.39% |
| 2026-01-23 | 8.64 | 8.67 | 8.56 | 8.61 | 8.54 | qfq | 47,551,510 | 409,671,982 | -0.23% |
| 2026-01-22 | 8.88 | 8.98 | 8.56 | 8.63 | 8.56 | qfq | 69,974,521 | 609,494,850 | -3.36% |
| 2026-01-21 | 9.20 | 9.49 | 8.86 | 8.93 | 8.86 | qfq | 107,568,941 | 977,954,251 | -3.04% |
| 2026-01-20 | 8.38 | 9.21 | 8.30 | 9.21 | 9.14 | qfq | 96,970,592 | 859,986,420 | 10.04% |
| 2026-01-19 | 8.41 | 8.55 | 8.33 | 8.37 | 8.30 | qfq | 48,779,811 | 410,709,355 | -0.12% |
| 2026-01-16 | 8.25 | 8.56 | 8.14 | 8.38 | 8.31 | qfq | 69,829,001 | 584,196,901 | 1.21% |
| 2026-01-15 | 7.88 | 8.41 | 7.87 | 8.28 | 8.21 | qfq | 71,317,047 | 584,639,331 | 5.08% |
| 2026-01-14 | 7.96 | 8.18 | 7.74 | 7.88 | 7.82 | qfq | 49,858,233 | 397,666,589 | -1.50% |
| 2026-01-13 | 8.31 | 8.49 | 7.98 | 8.00 | 7.94 | qfq | 56,119,820 | 461,065,698 | -4.31% |
| 2026-01-12 | 8.20 | 8.40 | 8.09 | 8.36 | 8.29 | qfq | 65,174,886 | 537,838,230 | 1.21% |
| 2026-01-09 | 7.85 | 8.27 | 7.76 | 8.26 | 8.19 | qfq | 77,336,942 | 618,889,185 | 5.09% |
| 2026-01-08 | 7.85 | 7.95 | 7.81 | 7.86 | 7.80 | qfq | 47,692,369 | 375,390,742 | -1.50% |
| 2026-01-07 | 8.00 | 8.16 | 7.94 | 7.98 | 7.92 | qfq | 47,457,399 | 380,962,416 | -0.75% |
| 2026-01-06 | 7.78 | 8.15 | 7.78 | 8.04 | 7.98 | qfq | 57,494,909 | 460,150,271 | 2.29% |
| 2026-01-05 | 8.08 | 8.18 | 7.75 | 7.86 | 7.80 | qfq | 75,794,643 | 597,894,337 | -2.96% |
| 2025-12-31 | 8.42 | 8.62 | 8.07 | 8.10 | 8.04 | qfq | 114,957,761 | 962,076,530 | 3.32% |
| 2025-12-30 | 7.71 | 7.95 | 7.65 | 7.84 | 7.78 | qfq | 49,935,075 | 390,093,747 | 0.26% |
| 2025-12-29 | 8.18 | 8.26 | 7.78 | 7.82 | 7.76 | qfq | 58,795,310 | 466,508,499 | -3.69% |
| 2025-12-26 | 8.26 | 8.58 | 8.08 | 8.12 | 8.06 | qfq | 67,020,565 | 554,500,620 | -1.34% |
| 2025-12-25 | 8.32 | 8.42 | 8.10 | 8.23 | 8.17 | qfq | 69,367,450 | 570,774,316 | -1.56% |
| 2025-12-24 | 8.48 | 8.64 | 8.29 | 8.36 | 8.29 | qfq | 78,201,870 | 657,748,653 | -1.53% |
| 2025-12-23 | 8.66 | 8.75 | 8.35 | 8.49 | 8.42 | qfq | 101,862,527 | 866,009,955 | -3.19% |
| 2025-12-22 | 8.51 | 9.09 | 8.29 | 8.77 | 8.70 | qfq | 161,747,312 | 1,390,119,293 | 5.28% |
| 2025-12-19 | 7.58 | 8.33 | 7.40 | 8.33 | 8.26 | qfq | 97,304,746 | 780,713,573 | 10.04% |
| 2025-12-18 | 7.45 | 7.79 | 7.32 | 7.57 | 7.51 | qfq | 44,284,466 | 334,607,615 | 0.66% |
| 2025-12-17 | 7.47 | 7.69 | 7.29 | 7.52 | 7.46 | qfq | 49,196,824 | 369,224,725 | 0.67% |
| 2025-12-16 | 7.56 | 7.94 | 7.43 | 7.47 | 7.41 | qfq | 60,267,368 | 461,645,968 | -1.97% |
| 2025-12-15 | 7.63 | 7.93 | 7.44 | 7.62 | 7.56 | qfq | 50,878,763 | 388,894,950 | 0.66% |
| 2025-12-12 | 7.66 | 7.75 | 7.40 | 7.57 | 7.51 | qfq | 41,879,306 | 316,541,600 | -1.05% |
| 2025-12-11 | 8.00 | 8.04 | 7.60 | 7.65 | 7.59 | qfq | 55,884,910 | 434,048,301 | -3.53% |
| 2025-12-10 | 7.96 | 8.26 | 7.82 | 7.93 | 7.87 | qfq | 77,421,213 | 619,510,543 | -1.00% |
| 2025-12-09 | 8.07 | 8.26 | 7.97 | 8.01 | 7.95 | qfq | 74,551,441 | 603,261,361 | 0.63% |
| 2025-12-08 | 7.69 | 8.17 | 7.65 | 7.96 | 7.90 | qfq | 89,690,569 | 710,375,278 | 2.98% |
| 2025-12-05 | 7.80 | 8.09 | 7.62 | 7.73 | 7.67 | qfq | 90,192,942 | 703,230,890 | 0.65% |
| 2025-12-04 | 7.90 | 8.32 | 7.51 | 7.68 | 7.62 | qfq | 140,415,358 | 1,102,077,313 | -3.64% |
| 2025-12-03 | 7.61 | 8.32 | 7.49 | 7.97 | 7.91 | qfq | 156,391,906 | 1,256,601,917 | 5.42% |
| 2025-12-02 | 7.18 | 7.96 | 7.11 | 7.56 | 7.50 | qfq | 89,021,130 | 683,731,929 | 4.42% |
| 2025-12-01 | 7.20 | 7.34 | 7.13 | 7.24 | 7.18 | qfq | 54,707,641 | 396,232,201 | 0.56% |
| 2025-11-28 | 6.81 | 7.33 | 6.59 | 7.20 | 7.14 | qfq | 78,792,840 | 554,710,989 | 7.46% |
| 2025-11-27 | 6.93 | 7.05 | 6.70 | 6.70 | 6.65 | qfq | 40,634,714 | 279,074,897 | -0.89% |
| 2025-11-26 | 6.72 | 6.82 | 6.65 | 6.76 | 6.71 | qfq | 43,748,800 | 295,122,851 | 0.15% |
| 2025-11-25 | 6.60 | 6.83 | 6.56 | 6.75 | 6.70 | qfq | 51,674,399 | 346,957,222 | 3.69% |
| 2025-11-24 | 6.86 | 6.92 | 6.39 | 6.51 | 6.46 | qfq | 69,799,826 | 460,072,602 | -7.53% |
| 2025-11-21 | 7.38 | 7.44 | 7.04 | 7.04 | 6.98 | qfq | 79,450,186 | 568,428,467 | -9.97% |
| 2025-11-20 | 7.09 | 7.88 | 6.91 | 7.82 | 7.76 | qfq | 108,863,179 | 830,770,471 | 9.22% |
| 2025-11-19 | 7.18 | 7.42 | 7.02 | 7.16 | 7.10 | qfq | 49,123,606 | 354,256,922 | -0.14% |
| 2025-11-18 | 7.35 | 7.40 | 7.04 | 7.17 | 7.11 | qfq | 42,393,917 | 304,096,562 | -4.14% |
| 2025-11-17 | 7.06 | 7.70 | 7.00 | 7.48 | 7.42 | qfq | 70,177,694 | 513,961,791 | 6.25% |
| 2025-11-14 | 7.17 | 7.31 | 7.04 | 7.04 | 6.98 | qfq | 44,455,285 | 318,551,851 | -1.68% |
| 2025-11-13 | 6.95 | 7.44 | 6.76 | 7.16 | 7.10 | qfq | 59,816,591 | 422,702,551 | 1.99% |
| 2025-11-12 | 6.94 | 7.12 | 6.85 | 7.02 | 6.96 | qfq | 45,637,305 | 319,127,559 | 1.15% |
| 2025-11-11 | 6.81 | 6.96 | 6.73 | 6.94 | 6.89 | qfq | 43,328,739 | 297,066,371 | 1.61% |
| 2025-11-10 | 6.51 | 6.96 | 6.48 | 6.83 | 6.78 | qfq | 53,202,070 | 358,708,744 | 4.59% |
| 2025-11-07 | 6.56 | 6.59 | 6.51 | 6.53 | 6.48 | qfq | 14,117,344 | 92,381,406 | -0.61% |
| 2025-11-06 | 6.61 | 6.65 | 6.51 | 6.57 | 6.52 | qfq | 18,962,890 | 124,219,921 | -1.05% |
| 2025-11-05 | 6.57 | 6.69 | 6.49 | 6.64 | 6.59 | qfq | 23,668,553 | 157,052,264 | 0.45% |
| 2025-11-04 | 6.61 | 6.66 | 6.55 | 6.61 | 6.56 | qfq | 20,026,712 | 132,176,021 | -0.30% |
| 2025-11-03 | 6.64 | 6.68 | 6.54 | 6.63 | 6.58 | qfq | 26,059,099 | 171,591,021 | -1.04% |
| 2025-10-31 | 6.90 | 6.91 | 6.63 | 6.70 | 6.65 | qfq | 37,938,803 | 254,625,624 | -2.19% |
| 2025-10-30 | 7.07 | 7.07 | 6.85 | 6.85 | 6.80 | qfq | 28,834,523 | 199,686,225 | -3.39% |
| 2025-10-29 | 7.07 | 7.13 | 6.91 | 7.09 | 7.03 | qfq | 29,983,038 | 211,108,612 | -0.14% |
| 2025-10-28 | 7.17 | 7.32 | 7.06 | 7.10 | 7.04 | qfq | 35,250,727 | 251,847,696 | -1.11% |
| 2025-10-27 | 7.27 | 7.33 | 7.12 | 7.18 | 7.12 | qfq | 46,566,712 | 334,847,470 | -1.37% |
| 2025-10-24 | 7.47 | 7.62 | 7.14 | 7.28 | 7.22 | qfq | 74,600,466 | 549,755,239 | -1.36% |
| 2025-10-23 | 7.86 | 7.98 | 7.24 | 7.38 | 7.32 | qfq | 76,558,139 | 571,967,547 | -5.38% |
| 2025-10-22 | 7.38 | 8.22 | 7.30 | 7.80 | 7.74 | qfq | 123,402,788 | 956,146,792 | 4.14% |
| 2025-10-21 | 7.24 | 7.74 | 7.15 | 7.49 | 7.43 | qfq | 75,940,100 | 566,615,339 | 3.88% |
| 2025-10-20 | 7.45 | 7.46 | 7.16 | 7.21 | 7.15 | qfq | 73,317,224 | 532,389,253 | -1.37% |
| 2025-10-17 | 7.42 | 7.83 | 7.31 | 7.31 | 7.25 | qfq | 98,761,178 | 742,085,697 | -3.31% |
| 2025-10-16 | 7.32 | 8.00 | 7.13 | 7.56 | 7.50 | qfq | 110,168,700 | 845,044,093 | 3.28% |
| 2025-10-15 | 7.23 | 7.65 | 7.00 | 7.32 | 7.26 | qfq | 107,385,247 | 789,661,885 | 2.95% |
| 2025-10-14 | 7.25 | 7.64 | 7.10 | 7.11 | 7.05 | qfq | 122,130,704 | 892,881,426 | 2.01% |
| 2025-10-13 | 6.43 | 6.97 | 6.37 | 6.97 | 6.92 | qfq | 62,033,599 | 423,695,947 | 9.94% |
| 2025-10-10 | 6.06 | 6.42 | 6.04 | 6.34 | 6.29 | qfq | 50,205,860 | 314,515,972 | 5.49% |
| 2025-10-09 | 5.93 | 6.04 | 5.87 | 6.01 | 5.96 | qfq | 15,460,834 | 92,187,370 | 1.52% |
| 2025-09-30 | 5.92 | 5.98 | 5.89 | 5.92 | 5.87 | qfq | 10,026,766 | 59,455,952 | 0.00% |
| 2025-09-29 | 5.90 | 5.93 | 5.78 | 5.92 | 5.87 | qfq | 15,273,016 | 89,385,182 | 0.17% |
| 2025-09-26 | 5.86 | 6.05 | 5.83 | 5.91 | 5.86 | qfq | 15,332,952 | 91,198,306 | 0.68% |
| 2025-09-25 | 5.95 | 5.95 | 5.85 | 5.87 | 5.82 | qfq | 11,596,200 | 68,304,066 | -1.18% |
| 2025-09-24 | 5.87 | 5.94 | 5.85 | 5.94 | 5.89 | qfq | 11,967,267 | 70,789,878 | 0.51% |
| 2025-09-23 | 6.01 | 6.01 | 5.78 | 5.91 | 5.86 | qfq | 22,055,400 | 129,241,289 | -1.83% |
| 2025-09-22 | 6.04 | 6.12 | 5.99 | 6.02 | 5.97 | qfq | 14,603,054 | 88,059,484 | -0.99% |
| 2025-09-19 | 6.07 | 6.10 | 5.98 | 6.08 | 6.03 | qfq | 18,050,061 | 108,974,476 | -0.49% |
| 2025-09-18 | 6.25 | 6.28 | 6.05 | 6.11 | 6.06 | qfq | 25,145,645 | 155,570,143 | -2.40% |
| 2025-09-17 | 6.44 | 6.44 | 6.24 | 6.26 | 6.21 | qfq | 31,231,249 | 196,486,985 | -2.19% |
| 2025-09-16 | 6.33 | 6.40 | 6.29 | 6.40 | 6.35 | qfq | 29,042,771 | 184,333,507 | 1.59% |
| 2025-09-15 | 6.36 | 6.37 | 6.24 | 6.30 | 6.25 | qfq | 26,778,782 | 168,196,014 | -1.10% |
| 2025-09-12 | 6.39 | 6.49 | 6.32 | 6.37 | 6.32 | qfq | 37,977,126 | 242,482,887 | 0.31% |
| 2025-09-11 | 6.42 | 6.58 | 6.27 | 6.35 | 6.30 | qfq | 48,724,000 | 310,514,107 | -1.09% |
| 2025-09-10 | 6.20 | 6.43 | 6.18 | 6.42 | 6.37 | qfq | 56,761,887 | 359,852,748 | 3.22% |
| 2025-09-09 | 6.15 | 6.25 | 6.11 | 6.22 | 6.17 | qfq | 36,260,965 | 224,296,808 | 1.14% |
| 2025-09-08 | 6.13 | 6.22 | 6.10 | 6.15 | 6.10 | qfq | 28,636,746 | 176,371,606 | -0.49% |
| 2025-09-05 | 6.20 | 6.22 | 6.01 | 6.18 | 6.13 | qfq | 33,324,900 | 203,697,116 | 0.00% |
| 2025-09-04 | 6.05 | 6.22 | 5.99 | 6.18 | 6.13 | qfq | 43,689,696 | 268,925,179 | 2.32% |
| 2025-09-03 | 6.15 | 6.25 | 6.00 | 6.04 | 5.99 | qfq | 31,468,200 | 192,213,697 | -2.42% |
| 2025-09-02 | 6.19 | 6.33 | 6.13 | 6.19 | 6.14 | qfq | 46,374,901 | 288,647,377 | -0.32% |
| 2025-09-01 | 6.14 | 6.25 | 6.08 | 6.21 | 6.16 | qfq | 33,290,350 | 206,100,458 | 0.65% |
| 2025-08-29 | 6.12 | 6.22 | 6.09 | 6.17 | 6.12 | qfq | 34,102,964 | 210,413,834 | 0.82% |
| 2025-08-28 | 6.06 | 6.15 | 5.98 | 6.12 | 6.07 | qfq | 30,798,126 | 187,405,739 | 1.66% |
| 2025-08-27 | 6.15 | 6.20 | 6.02 | 6.02 | 5.97 | qfq | 31,439,876 | 192,229,442 | -2.59% |
| 2025-08-26 | 6.13 | 6.22 | 6.10 | 6.18 | 6.13 | qfq | 29,488,100 | 182,122,127 | 0.32% |
| 2025-08-25 | 6.13 | 6.21 | 6.10 | 6.16 | 6.11 | qfq | 36,890,361 | 226,707,163 | 0.49% |
| 2025-08-22 | 6.10 | 6.16 | 6.06 | 6.13 | 6.08 | qfq | 28,067,826 | 171,528,093 | 0.16% |
| 2025-08-21 | 6.16 | 6.20 | 6.09 | 6.12 | 6.07 | qfq | 38,749,368 | 237,524,283 | -0.65% |
| 2025-08-20 | 6.02 | 6.19 | 5.97 | 6.16 | 6.11 | qfq | 56,005,313 | 339,600,396 | 0.98% |
| 2025-08-19 | 6.04 | 6.20 | 6.03 | 6.10 | 6.05 | qfq | 45,241,797 | 276,432,195 | 0.66% |
| 2025-08-18 | 6.07 | 6.09 | 6.01 | 6.06 | 6.01 | qfq | 53,063,825 | 321,006,802 | -0.33% |
| 2025-08-15 | 6.16 | 6.20 | 5.97 | 6.08 | 6.03 | qfq | 84,855,774 | 513,977,880 | -2.25% |
| 2025-08-14 | 6.86 | 6.95 | 6.22 | 6.22 | 6.17 | qfq | 142,774,132 | 921,385,541 | -9.99% |
| 2025-08-13 | 6.91 | 6.91 | 6.50 | 6.91 | 6.86 | qfq | 109,653,664 | 747,428,211 | 10.03% |
| 2025-08-12 | 5.81 | 6.28 | 5.81 | 6.28 | 6.23 | qfq | 98,018,675 | 613,269,396 | 9.98% |
| 2025-08-11 | 5.68 | 5.72 | 5.64 | 5.71 | 5.66 | qfq | 12,173,502 | 69,268,108 | 0.53% |
| 2025-08-08 | 5.59 | 5.69 | 5.59 | 5.68 | 5.64 | qfq | 12,656,007 | 71,588,322 | 1.25% |
| 2025-08-07 | 5.60 | 5.63 | 5.58 | 5.61 | 5.57 | qfq | 9,242,900 | 51,825,503 | 0.00% |
| 2025-08-06 | 5.63 | 5.64 | 5.58 | 5.61 | 5.57 | qfq | 10,748,575 | 60,211,519 | -0.18% |
| 2025-08-05 | 5.53 | 5.73 | 5.53 | 5.62 | 5.58 | qfq | 19,371,500 | 109,106,709 | 1.44% |
| 2025-08-04 | 5.55 | 5.56 | 5.49 | 5.54 | 5.50 | qfq | 13,203,299 | 72,914,163 | -0.72% |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.58 | 5.54 | qfq | 23,246,900 | 130,523,145 | -2.62% |
| 2025-07-31 | 5.70 | 5.75 | 5.60 | 5.73 | 5.68 | qfq | 26,830,752 | 151,913,185 | 0.35% |
| 2025-07-30 | 5.67 | 5.75 | 5.64 | 5.71 | 5.66 | qfq | 13,790,299 | 78,507,809 | 0.53% |
| 2025-07-29 | 5.77 | 5.78 | 5.62 | 5.68 | 5.64 | qfq | 13,061,152 | 74,014,959 | -1.39% |
| 2025-07-28 | 5.76 | 5.80 | 5.73 | 5.76 | 5.71 | qfq | 9,031,700 | 52,081,767 | 0.35% |
| 2025-07-25 | 5.79 | 5.80 | 5.73 | 5.74 | 5.69 | qfq | 8,650,300 | 49,786,721 | -0.69% |
| 2025-07-24 | 5.71 | 5.80 | 5.71 | 5.78 | 5.73 | qfq | 15,462,350 | 89,111,209 | 1.23% |
| 2025-07-23 | 5.72 | 5.78 | 5.69 | 5.71 | 5.66 | qfq | 14,221,100 | 81,657,718 | -0.35% |
| 2025-07-22 | 5.71 | 5.74 | 5.66 | 5.73 | 5.68 | qfq | 11,198,200 | 63,814,195 | 0.53% |
| 2025-07-21 | 5.63 | 5.73 | 5.62 | 5.70 | 5.66 | qfq | 16,336,099 | 92,831,630 | 1.42% |
| 2025-07-18 | 5.62 | 5.64 | 5.58 | 5.62 | 5.58 | qfq | 9,329,100 | 52,270,072 | 0.00% |
| 2025-07-17 | 5.61 | 5.69 | 5.57 | 5.62 | 5.58 | qfq | 10,201,400 | 57,383,094 | 0.36% |
| 2025-07-16 | 5.56 | 5.62 | 5.55 | 5.60 | 5.56 | qfq | 8,524,125 | 47,696,967 | 0.90% |
| 2025-07-15 | 5.68 | 5.69 | 5.52 | 5.55 | 5.51 | qfq | 14,656,800 | 81,686,027 | -2.29% |
| 2025-07-14 | 5.66 | 5.69 | 5.64 | 5.68 | 5.64 | qfq | 11,858,549 | 67,181,783 | 0.18% |
| 2025-07-11 | 5.68 | 5.71 | 5.61 | 5.67 | 5.63 | qfq | 14,482,900 | 82,002,586 | -1.56% |
| 2025-07-10 | 5.72 | 5.77 | 5.72 | 5.76 | 5.61 | qfq | 12,237,289 | 70,435,771 | 0.52% |
| 2025-07-09 | 5.72 | 5.77 | 5.71 | 5.73 | 5.58 | qfq | 14,555,450 | 83,470,408 | 0.35% |
| 2025-07-08 | 5.69 | 5.76 | 5.68 | 5.71 | 5.56 | qfq | 13,133,200 | 75,040,318 | 0.53% |
| 2025-07-07 | 5.62 | 5.69 | 5.61 | 5.68 | 5.53 | qfq | 7,688,400 | 43,553,612 | 0.71% |
| 2025-07-04 | 5.68 | 5.69 | 5.61 | 5.64 | 5.49 | qfq | 13,379,000 | 75,596,633 | -0.70% |
| 2025-07-03 | 5.67 | 5.69 | 5.65 | 5.68 | 5.53 | qfq | 6,248,600 | 35,450,526 | 0.18% |
| 2025-07-02 | 5.65 | 5.69 | 5.63 | 5.67 | 5.52 | qfq | 9,759,805 | 55,312,662 | 0.35% |
| 2025-07-01 | 5.65 | 5.67 | 5.60 | 5.65 | 5.50 | qfq | 8,770,100 | 49,434,674 | -0.18% |
| 2025-06-30 | 5.68 | 5.69 | 5.62 | 5.66 | 5.51 | qfq | 8,982,000 | 50,697,223 | -0.18% |
| 2025-06-27 | 5.67 | 5.70 | 5.65 | 5.67 | 5.52 | qfq | 9,786,700 | 55,581,255 | 0.00% |
| 2025-06-26 | 5.63 | 5.72 | 5.58 | 5.67 | 5.52 | qfq | 14,551,500 | 82,255,095 | 0.18% |
| 2025-06-25 | 5.68 | 5.73 | 5.57 | 5.66 | 5.51 | qfq | 18,266,174 | 103,189,103 | 1.80% |
| 2025-06-24 | 5.45 | 5.59 | 5.44 | 5.56 | 5.41 | qfq | 8,824,200 | 48,841,230 | 2.21% |
| 2025-06-23 | 5.37 | 5.46 | 5.35 | 5.44 | 5.29 | qfq | 5,417,925 | 29,348,898 | 0.74% |
| 2025-06-20 | 5.38 | 5.45 | 5.38 | 5.40 | 5.26 | qfq | 4,935,431 | 26,740,916 | 0.00% |
| 2025-06-19 | 5.52 | 5.52 | 5.39 | 5.40 | 5.26 | qfq | 9,219,200 | 50,130,739 | -2.17% |
| 2025-06-18 | 5.57 | 5.58 | 5.51 | 5.52 | 5.37 | qfq | 7,728,400 | 42,738,613 | -1.25% |
| 2025-06-17 | 5.63 | 5.64 | 5.57 | 5.59 | 5.44 | qfq | 5,898,600 | 33,028,229 | -0.53% |
| 2025-06-16 | 5.55 | 5.65 | 5.54 | 5.62 | 5.47 | qfq | 8,155,296 | 45,750,967 | 0.90% |
| 2025-06-13 | 5.65 | 5.65 | 5.54 | 5.57 | 5.42 | qfq | 12,993,596 | 72,560,143 | -1.59% |
| 2025-06-12 | 5.70 | 5.71 | 5.63 | 5.66 | 5.51 | qfq | 8,671,000 | 49,136,427 | -0.70% |
| 2025-06-11 | 5.64 | 5.74 | 5.62 | 5.70 | 5.55 | qfq | 13,611,900 | 77,657,359 | 1.42% |
| 2025-06-10 | 5.68 | 5.69 | 5.55 | 5.62 | 5.47 | qfq | 12,443,510 | 70,066,600 | -0.88% |
| 2025-06-09 | 5.63 | 5.69 | 5.61 | 5.67 | 5.52 | qfq | 10,139,600 | 57,357,632 | 0.89% |
| 2025-06-06 | 5.64 | 5.64 | 5.59 | 5.62 | 5.47 | qfq | 7,897,478 | 44,336,108 | -0.35% |
| 2025-06-05 | 5.70 | 5.74 | 5.61 | 5.64 | 5.49 | qfq | 14,329,178 | 81,150,856 | -1.40% |
| 2025-06-04 | 5.64 | 5.78 | 5.61 | 5.72 | 5.57 | qfq | 14,926,100 | 84,969,839 | 1.42% |
| 2025-06-03 | 5.53 | 5.66 | 5.53 | 5.64 | 5.49 | qfq | 9,202,200 | 51,729,041 | 1.08% |
| 2025-05-30 | 5.68 | 5.69 | 5.58 | 5.58 | 5.43 | qfq | 9,713,000 | 54,576,507 | -1.76% |
| 2025-05-29 | 5.67 | 5.70 | 5.59 | 5.68 | 5.53 | qfq | 12,552,379 | 71,101,088 | 0.35% |
| 2025-05-28 | 5.66 | 5.71 | 5.63 | 5.66 | 5.51 | qfq | 10,549,600 | 59,817,036 | 0.18% |
| 2025-05-27 | 5.60 | 5.65 | 5.58 | 5.65 | 5.50 | qfq | 9,005,275 | 50,603,651 | 0.89% |
| 2025-05-26 | 5.53 | 5.62 | 5.51 | 5.60 | 5.45 | qfq | 10,039,975 | 55,963,044 | 0.72% |
| 2025-05-23 | 5.65 | 5.69 | 5.55 | 5.56 | 5.41 | qfq | 11,998,800 | 67,413,792 | -1.59% |
| 2025-05-22 | 5.82 | 5.83 | 5.64 | 5.65 | 5.50 | qfq | 16,389,700 | 93,746,587 | -2.92% |
| 2025-05-21 | 5.86 | 5.88 | 5.76 | 5.82 | 5.66 | qfq | 17,118,530 | 99,425,717 | -0.85% |
| 2025-05-20 | 5.85 | 5.89 | 5.81 | 5.87 | 5.71 | qfq | 14,503,600 | 84,949,421 | 0.17% |
| 2025-05-19 | 5.78 | 5.88 | 5.74 | 5.86 | 5.70 | qfq | 21,734,502 | 126,461,572 | 1.56% |
| 2025-05-16 | 5.71 | 5.84 | 5.64 | 5.77 | 5.62 | qfq | 23,209,400 | 133,042,828 | 1.23% |
| 2025-05-15 | 5.74 | 5.81 | 5.70 | 5.70 | 5.55 | qfq | 17,449,895 | 100,331,223 | -1.04% |
| 2025-05-14 | 5.71 | 5.77 | 5.62 | 5.76 | 5.61 | qfq | 15,893,422 | 90,679,817 | 0.35% |
| 2025-05-13 | 5.71 | 5.80 | 5.67 | 5.74 | 5.59 | qfq | 22,785,102 | 130,785,572 | 1.41% |
| 2025-05-12 | 5.71 | 5.75 | 5.59 | 5.66 | 5.51 | qfq | 19,027,510 | 107,369,776 | -0.70% |
| 2025-05-09 | 5.90 | 5.90 | 5.68 | 5.70 | 5.55 | qfq | 22,331,500 | 128,267,258 | -3.23% |
| 2025-05-08 | 5.80 | 5.92 | 5.70 | 5.89 | 5.73 | qfq | 26,546,600 | 155,381,494 | 0.68% |
| 2025-05-07 | 5.87 | 6.08 | 5.78 | 5.85 | 5.69 | qfq | 37,240,700 | 220,294,444 | 2.09% |
| 2025-05-06 | 5.72 | 5.77 | 5.67 | 5.73 | 5.58 | qfq | 23,903,500 | 136,542,857 | 1.06% |
| 2025-04-30 | 5.84 | 5.99 | 5.67 | 5.67 | 5.52 | qfq | 28,341,801 | 164,316,406 | -2.74% |
| 2025-04-29 | 5.75 | 5.88 | 5.73 | 5.83 | 5.67 | qfq | 20,575,502 | 119,867,177 | 0.00% |
| 2025-04-28 | 6.16 | 6.22 | 5.83 | 5.83 | 5.67 | qfq | 37,105,617 | 221,291,168 | -4.11% |
| 2025-04-25 | 6.13 | 6.26 | 6.05 | 6.08 | 5.92 | qfq | 35,176,500 | 216,693,357 | -1.62% |
| 2025-04-24 | 6.30 | 6.45 | 6.09 | 6.18 | 6.01 | qfq | 44,590,363 | 276,854,142 | -1.90% |
| 2025-04-23 | 6.60 | 6.60 | 6.27 | 6.30 | 6.13 | qfq | 61,528,399 | 393,657,125 | -6.39% |
| 2025-04-22 | 6.33 | 6.77 | 6.30 | 6.73 | 6.55 | qfq | 72,652,977 | 475,263,358 | 4.34% |
| 2025-04-21 | 6.33 | 6.83 | 6.25 | 6.45 | 6.28 | qfq | 73,891,729 | 476,185,532 | 1.57% |
| 2025-04-18 | 6.21 | 6.48 | 6.15 | 6.35 | 6.18 | qfq | 67,141,100 | 423,281,878 | 2.92% |
| 2025-04-17 | 6.04 | 6.24 | 6.00 | 6.17 | 6.00 | qfq | 40,358,303 | 248,050,395 | 1.15% |
| 2025-04-16 | 6.04 | 6.13 | 5.90 | 6.10 | 5.94 | qfq | 39,216,757 | 236,851,548 | 0.00% |
| 2025-04-15 | 6.25 | 6.35 | 6.07 | 6.10 | 5.94 | qfq | 48,578,795 | 300,108,440 | -2.09% |
| 2025-04-14 | 6.24 | 6.40 | 6.06 | 6.23 | 6.06 | qfq | 84,746,853 | 531,243,073 | -0.48% |
| 2025-04-11 | 6.38 | 6.60 | 6.09 | 6.26 | 6.09 | qfq | 104,348,184 | 660,861,476 | 2.96% |
| 2025-04-10 | 5.49 | 6.08 | 5.49 | 6.08 | 5.92 | qfq | 66,885,107 | 399,575,026 | 9.95% |
| 2025-04-09 | 5.36 | 5.64 | 5.08 | 5.53 | 5.38 | qfq | 35,476,801 | 190,336,992 | 1.47% |
| 2025-04-08 | 5.05 | 5.51 | 5.05 | 5.45 | 5.30 | qfq | 33,822,737 | 180,015,016 | 7.50% |
| 2025-04-07 | 5.42 | 5.44 | 5.07 | 5.07 | 4.93 | qfq | 22,273,500 | 115,067,669 | -9.95% |
| 2025-04-03 | 5.49 | 5.69 | 5.46 | 5.63 | 5.48 | qfq | 16,248,763 | 91,311,435 | 1.81% |
| 2025-04-02 | 5.52 | 5.57 | 5.51 | 5.53 | 5.38 | qfq | 9,062,400 | 50,200,866 | -0.36% |
| 2025-04-01 | 5.57 | 5.61 | 5.54 | 5.55 | 5.40 | qfq | 15,807,500 | 88,012,378 | -0.18% |
| 2025-03-31 | 5.71 | 5.71 | 5.48 | 5.56 | 5.41 | qfq | 21,541,100 | 120,558,222 | -3.64% |
| 2025-03-28 | 5.89 | 5.92 | 5.76 | 5.77 | 5.62 | qfq | 20,097,264 | 117,128,257 | -2.37% |
| 2025-03-27 | 6.03 | 6.12 | 5.89 | 5.91 | 5.75 | qfq | 23,648,992 | 141,158,203 | -2.31% |
| 2025-03-26 | 5.86 | 6.07 | 5.77 | 6.05 | 5.89 | qfq | 30,502,715 | 181,395,334 | 2.72% |
| 2025-03-25 | 6.05 | 6.07 | 5.87 | 5.89 | 5.73 | qfq | 36,634,245 | 217,839,859 | -4.23% |
| 2025-03-24 | 5.90 | 6.17 | 5.85 | 6.15 | 5.98 | qfq | 63,477,571 | 380,980,261 | 5.49% |
| 2025-03-21 | 5.80 | 5.85 | 5.76 | 5.83 | 5.67 | qfq | 17,411,158 | 101,084,474 | -0.17% |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 5.68 | qfq | 17,740,760 | 104,078,988 | 0.00% |
| 2025-03-19 | 5.90 | 5.91 | 5.83 | 5.84 | 5.68 | qfq | 18,449,105 | 108,036,604 | -1.35% |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | 5.76 | qfq | 28,578,334 | 168,572,721 | -0.84% |
| 2025-03-17 | 6.10 | 6.15 | 5.94 | 5.97 | 5.81 | qfq | 52,915,889 | 317,449,058 | -2.93% |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | 5.98 | qfq | 36,617,699 | 217,225,674 | 10.02% |
| 2025-03-13 | 5.58 | 5.60 | 5.50 | 5.59 | 5.44 | qfq | 10,492,496 | 58,230,985 | -0.18% |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.60 | 5.45 | qfq | 12,226,500 | 68,449,270 | 0.18% |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | 5.44 | qfq | 13,334,600 | 73,379,602 | 1.45% |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | 5.36 | qfq | 12,248,100 | 67,385,329 | 0.55% |
| 2025-03-07 | 5.50 | 5.56 | 5.46 | 5.48 | 5.33 | qfq | 10,888,190 | 59,935,134 | -0.54% |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | 5.36 | qfq | 15,998,915 | 87,696,619 | 1.10% |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | 5.30 | qfq | 12,128,550 | 65,750,109 | -0.18% |
| 2025-03-04 | 5.46 | 5.48 | 5.40 | 5.46 | 5.31 | qfq | 10,210,600 | 55,606,291 | -0.18% |
| 2025-03-03 | 5.46 | 5.53 | 5.40 | 5.47 | 5.32 | qfq | 14,129,612 | 77,483,019 | 0.18% |
| 2025-02-28 | 5.68 | 5.68 | 5.44 | 5.46 | 5.31 | qfq | 22,482,243 | 124,232,720 | -4.21% |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.70 | 5.55 | qfq | 30,781,500 | 174,003,016 | 2.70% |
| 2025-02-26 | 5.50 | 5.59 | 5.48 | 5.55 | 5.40 | qfq | 10,584,500 | 58,609,022 | 0.91% |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.50 | 5.35 | qfq | 14,997,989 | 82,612,874 | 0.55% |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | 5.32 | qfq | 9,976,036 | 54,602,020 | 0.74% |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | 5.28 | qfq | 12,658,300 | 68,637,996 | -1.09% |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | 5.34 | qfq | 14,870,067 | 81,243,190 | 1.86% |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | 5.25 | qfq | 11,475,430 | 61,411,255 | 0.75% |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | 5.21 | qfq | 18,512,300 | 100,461,544 | -4.29% |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | 5.44 | qfq | 18,573,900 | 103,174,648 | 0.72% |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | 5.40 | qfq | 21,678,200 | 120,927,993 | -1.94% |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | 5.51 | qfq | 20,282,900 | 115,441,728 | -0.70% |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.70 | 5.55 | qfq | 16,269,070 | 92,377,248 | -0.18% |
| 2025-02-11 | 5.80 | 5.80 | 5.64 | 5.71 | 5.56 | qfq | 14,368,300 | 81,781,028 | -0.52% |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | 5.59 | qfq | 24,494,100 | 138,604,984 | 4.17% |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | 5.36 | qfq | 18,033,400 | 99,556,931 | 1.29% |
| 2025-02-06 | 5.40 | 5.48 | 5.35 | 5.44 | 5.29 | qfq | 17,294,001 | 93,563,537 | 0.37% |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | 5.27 | qfq | 19,331,200 | 105,242,575 | -2.69% |
| 2025-01-27 | 5.73 | 5.76 | 5.56 | 5.57 | 5.42 | qfq | 14,115,100 | 80,012,990 | -1.94% |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | 5.53 | qfq | 20,840,100 | 119,450,086 | -0.87% |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | 5.58 | qfq | 24,555,839 | 141,912,408 | 1.06% |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | 5.52 | qfq | 21,859,200 | 125,209,321 | -2.91% |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | 5.68 | qfq | 27,173,700 | 157,006,549 | 1.39% |
| 2025-01-20 | 5.70 | 5.85 | 5.63 | 5.76 | 5.61 | qfq | 24,089,600 | 138,551,028 | 1.77% |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | 5.51 | qfq | 33,776,700 | 191,744,157 | -4.71% |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | 5.78 | qfq | 45,803,291 | 265,947,158 | 7.22% |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | 5.39 | qfq | 25,773,100 | 142,537,397 | 0.73% |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.50 | 5.35 | qfq | 26,932,500 | 146,325,747 | 4.96% |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | 5.10 | qfq | 20,434,400 | 105,690,745 | 0.58% |
| 2025-01-10 | 5.51 | 5.53 | 5.20 | 5.21 | 5.07 | qfq | 31,542,590 | 168,561,480 | -5.27% |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.50 | 5.35 | qfq | 37,445,900 | 208,876,610 | -4.84% |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | 5.62 | qfq | 47,295,500 | 268,211,455 | 1.58% |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | 5.54 | qfq | 44,627,080 | 251,343,243 | -1.04% |
| 2025-01-06 | 6.00 | 6.18 | 5.69 | 5.75 | 5.60 | qfq | 68,458,992 | 402,831,754 | -9.02% |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | 6.15 | qfq | 94,202,055 | 616,377,886 | -9.97% |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | 6.83 | qfq | 93,107,976 | 639,404,129 | 10.03% |
| 2024-12-31 | 6.32 | 6.74 | 6.20 | 6.38 | 6.21 | qfq | 52,780,991 | 342,980,013 | 0.00% |
| 2024-12-30 | 6.25 | 6.45 | 6.10 | 6.38 | 6.21 | qfq | 33,453,152 | 210,036,443 | 2.08% |
| 2024-12-27 | 6.03 | 6.36 | 5.97 | 6.25 | 6.08 | qfq | 29,717,156 | 184,967,002 | 2.80% |
| 2024-12-26 | 5.89 | 6.14 | 5.89 | 6.08 | 5.92 | qfq | 22,338,502 | 134,598,137 | 3.05% |
| 2024-12-25 | 6.02 | 6.04 | 5.67 | 5.90 | 5.74 | qfq | 26,548,624 | 154,861,719 | -1.99% |
| 2024-12-24 | 6.00 | 6.07 | 5.91 | 6.02 | 5.86 | qfq | 14,310,766 | 85,711,912 | 1.01% |
| 2024-12-23 | 6.25 | 6.27 | 5.89 | 5.96 | 5.80 | qfq | 23,647,801 | 142,524,625 | -4.64% |
| 2024-12-20 | 6.30 | 6.38 | 6.17 | 6.25 | 6.08 | qfq | 18,325,116 | 114,915,075 | -0.16% |
| 2024-12-19 | 6.26 | 6.33 | 6.11 | 6.26 | 6.09 | qfq | 21,102,180 | 131,071,168 | -1.42% |
| 2024-12-18 | 6.50 | 6.50 | 6.15 | 6.35 | 6.18 | qfq | 25,354,191 | 160,136,878 | -0.78% |
| 2024-12-17 | 7.01 | 7.02 | 6.34 | 6.40 | 6.23 | qfq | 60,516,462 | 395,146,734 | -9.09% |
| 2024-12-16 | 6.85 | 7.48 | 6.85 | 7.04 | 6.85 | qfq | 55,479,925 | 395,218,109 | 2.77% |
| 2024-12-13 | 7.17 | 7.18 | 6.81 | 6.85 | 6.67 | qfq | 49,727,248 | 346,340,271 | -6.16% |
| 2024-12-12 | 6.92 | 7.33 | 6.70 | 7.30 | 7.10 | qfq | 55,783,294 | 393,944,077 | 5.34% |
| 2024-12-11 | 6.52 | 6.93 | 6.51 | 6.93 | 6.74 | qfq | 37,090,175 | 252,356,522 | 6.62% |
| 2024-12-10 | 6.53 | 6.77 | 6.30 | 6.50 | 6.33 | qfq | 34,819,005 | 228,658,859 | 3.17% |
| 2024-12-09 | 6.58 | 6.73 | 6.25 | 6.30 | 6.13 | qfq | 27,735,259 | 178,592,313 | -3.96% |
| 2024-12-06 | 6.47 | 6.63 | 6.30 | 6.56 | 6.38 | qfq | 29,359,301 | 190,049,749 | 1.71% |
| 2024-12-05 | 6.50 | 6.60 | 6.38 | 6.45 | 6.28 | qfq | 24,049,358 | 155,618,836 | -1.23% |
| 2024-12-04 | 6.65 | 7.00 | 6.46 | 6.53 | 6.35 | qfq | 37,676,689 | 252,891,699 | -2.54% |
| 2024-12-03 | 6.45 | 6.88 | 6.36 | 6.70 | 6.52 | qfq | 47,030,070 | 314,152,359 | 3.55% |
| 2024-12-02 | 6.70 | 6.73 | 6.32 | 6.47 | 6.30 | qfq | 43,149,809 | 277,955,113 | -0.61% |
| 2024-11-29 | 6.35 | 6.55 | 6.19 | 6.51 | 6.34 | qfq | 40,032,160 | 255,571,833 | 3.50% |
| 2024-11-28 | 5.98 | 6.59 | 5.97 | 6.29 | 6.12 | qfq | 50,123,458 | 318,310,978 | 4.83% |
| 2024-11-27 | 5.75 | 6.02 | 5.59 | 6.00 | 5.84 | qfq | 32,629,628 | 189,689,041 | 3.81% |
| 2024-11-26 | 5.92 | 6.08 | 5.75 | 5.78 | 5.62 | qfq | 40,210,786 | 235,767,599 | -3.34% |
| 2024-11-25 | 5.61 | 6.05 | 5.59 | 5.98 | 5.82 | qfq | 54,395,882 | 317,544,607 | 7.17% |
| 2024-11-22 | 5.50 | 5.79 | 5.47 | 5.58 | 5.43 | qfq | 36,471,857 | 205,200,708 | 1.27% |
| 2024-11-21 | 5.47 | 5.56 | 5.42 | 5.51 | 5.36 | qfq | 16,963,218 | 93,154,182 | 0.92% |
| 2024-11-20 | 5.40 | 5.49 | 5.36 | 5.46 | 5.31 | qfq | 19,192,911 | 104,335,723 | 1.49% |
| 2024-11-19 | 5.28 | 5.39 | 5.24 | 5.38 | 5.24 | qfq | 15,320,003 | 81,530,440 | 1.70% |
| 2024-11-18 | 5.29 | 5.42 | 5.25 | 5.29 | 5.15 | qfq | 21,664,896 | 115,571,106 | 1.54% |
| 2024-11-15 | 5.31 | 5.39 | 5.21 | 5.21 | 5.07 | qfq | 13,960,697 | 74,036,479 | -1.88% |
| 2024-11-14 | 5.43 | 5.50 | 5.30 | 5.31 | 5.17 | qfq | 16,930,601 | 91,612,625 | -2.57% |
| 2024-11-13 | 5.48 | 5.54 | 5.34 | 5.45 | 5.30 | qfq | 20,839,188 | 113,365,397 | -0.55% |
| 2024-11-12 | 5.32 | 5.73 | 5.32 | 5.48 | 5.33 | qfq | 46,420,470 | 256,737,189 | 2.43% |
| 2024-11-11 | 5.26 | 5.35 | 5.23 | 5.35 | 5.21 | qfq | 16,740,164 | 88,357,142 | 0.75% |
| 2024-11-08 | 5.43 | 5.49 | 5.27 | 5.31 | 5.17 | qfq | 26,570,203 | 142,034,078 | -1.30% |
| 2024-11-07 | 5.20 | 5.45 | 5.17 | 5.38 | 5.24 | qfq | 38,051,150 | 204,394,312 | 2.48% |
| 2024-11-06 | 5.29 | 5.31 | 5.06 | 5.25 | 5.11 | qfq | 30,888,486 | 161,141,667 | -0.94% |
| 2024-11-05 | 5.23 | 5.33 | 5.23 | 5.30 | 5.16 | qfq | 21,082,400 | 111,558,560 | 0.95% |
| 2024-11-04 | 5.26 | 5.31 | 5.17 | 5.25 | 5.11 | qfq | 12,906,147 | 67,482,839 | 0.57% |
| 2024-11-01 | 5.36 | 5.40 | 5.12 | 5.22 | 5.08 | qfq | 21,743,844 | 114,769,807 | -0.76% |
| 2024-10-31 | 5.24 | 5.32 | 5.20 | 5.26 | 5.12 | qfq | 16,030,865 | 84,269,501 | 0.57% |
| 2024-10-30 | 5.25 | 5.32 | 5.16 | 5.23 | 5.09 | qfq | 20,818,884 | 108,826,834 | -1.13% |
| 2024-10-29 | 5.57 | 5.58 | 5.25 | 5.29 | 5.15 | qfq | 34,748,331 | 185,894,429 | -4.86% |
| 2024-10-28 | 5.32 | 5.64 | 5.30 | 5.56 | 5.41 | qfq | 37,614,616 | 205,896,851 | 4.12% |
| 2024-10-25 | 5.12 | 5.38 | 5.09 | 5.34 | 5.20 | qfq | 41,829,912 | 220,755,591 | 4.71% |
| 2024-10-24 | 5.07 | 5.11 | 5.04 | 5.10 | 4.96 | qfq | 10,197,885 | 51,764,845 | 0.59% |
| 2024-10-23 | 5.09 | 5.15 | 5.02 | 5.07 | 4.93 | qfq | 19,607,599 | 99,810,743 | -0.39% |
| 2024-10-22 | 4.97 | 5.23 | 4.90 | 5.09 | 4.95 | qfq | 38,483,080 | 194,624,186 | 0.39% |
| 2024-10-21 | 4.84 | 5.20 | 4.84 | 5.07 | 4.93 | qfq | 21,783,600 | 107,872,741 | 4.32% |
| 2024-10-18 | 4.75 | 4.90 | 4.73 | 4.86 | 4.73 | qfq | 15,131,510 | 72,715,788 | 1.89% |
| 2024-10-17 | 4.86 | 4.92 | 4.76 | 4.77 | 4.64 | qfq | 12,279,100 | 59,510,316 | -1.85% |
| 2024-10-16 | 4.83 | 4.89 | 4.80 | 4.86 | 4.73 | qfq | 10,201,300 | 49,491,918 | -0.41% |
| 2024-10-15 | 4.90 | 4.97 | 4.87 | 4.88 | 4.75 | qfq | 15,487,300 | 76,114,241 | -1.41% |
| 2024-10-14 | 4.90 | 4.96 | 4.79 | 4.95 | 4.82 | qfq | 20,194,423 | 98,786,325 | 1.43% |
| 2024-10-11 | 5.15 | 5.17 | 4.83 | 4.88 | 4.75 | qfq | 31,381,454 | 155,529,359 | -4.50% |
| 2024-10-10 | 4.85 | 5.28 | 4.80 | 5.11 | 4.97 | qfq | 37,568,348 | 189,967,861 | 6.02% |
| 2024-10-09 | 5.12 | 5.14 | 4.72 | 4.82 | 4.69 | qfq | 31,527,464 | 155,993,691 | -7.84% |
| 2024-10-08 | 5.33 | 5.49 | 5.01 | 5.23 | 5.09 | qfq | 57,195,683 | 301,527,767 | 4.60% |
| 2024-09-30 | 4.88 | 5.10 | 4.69 | 5.00 | 4.87 | qfq | 41,218,586 | 201,839,235 | 7.76% |
| 2024-09-27 | 4.63 | 4.69 | 4.55 | 4.64 | 4.52 | qfq | 21,094,700 | 97,387,989 | 1.98% |
| 2024-09-26 | 4.38 | 4.55 | 4.38 | 4.55 | 4.43 | qfq | 15,613,409 | 69,984,941 | 3.88% |
| 2024-09-25 | 4.36 | 4.49 | 4.36 | 4.38 | 4.26 | qfq | 17,173,596 | 76,008,825 | 1.15% |
| 2024-09-24 | 4.24 | 4.34 | 4.22 | 4.33 | 4.21 | qfq | 12,193,000 | 52,339,208 | 2.36% |
| 2024-09-23 | 4.21 | 4.24 | 4.18 | 4.23 | 4.12 | qfq | 7,220,420 | 30,492,763 | 0.48% |
| 2024-09-20 | 4.20 | 4.22 | 4.16 | 4.21 | 4.10 | qfq | 6,670,302 | 27,976,992 | 0.24% |
| 2024-09-19 | 4.08 | 4.21 | 4.07 | 4.20 | 4.09 | qfq | 12,524,983 | 52,101,941 | 3.19% |
| 2024-09-18 | 4.04 | 4.11 | 4.00 | 4.07 | 3.96 | qfq | 7,143,500 | 28,826,091 | 0.99% |
| 2024-09-13 | 4.05 | 4.08 | 4.03 | 4.03 | 3.92 | qfq | 5,191,743 | 21,033,924 | -0.25% |
| 2024-09-12 | 4.05 | 4.08 | 4.03 | 4.04 | 3.93 | qfq | 4,717,700 | 19,140,662 | -0.49% |
| 2024-09-11 | 4.13 | 4.13 | 4.04 | 4.06 | 3.95 | qfq | 7,506,500 | 30,530,398 | -1.69% |
| 2024-09-10 | 4.16 | 4.17 | 4.07 | 4.13 | 4.02 | qfq | 5,733,600 | 23,604,146 | -0.48% |
| 2024-09-09 | 4.11 | 4.18 | 4.09 | 4.15 | 4.04 | qfq | 5,965,060 | 24,723,955 | 0.97% |
| 2024-09-06 | 4.11 | 4.18 | 4.09 | 4.11 | 4.00 | qfq | 9,825,803 | 40,701,079 | 0.00% |
| 2024-09-05 | 4.06 | 4.12 | 4.05 | 4.11 | 4.00 | qfq | 7,624,662 | 31,228,352 | 1.48% |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | 3.94 | qfq | 4,901,438 | 19,862,697 | -0.25% |
| 2024-09-03 | 4.07 | 4.11 | 4.04 | 4.06 | 3.95 | qfq | 5,945,300 | 24,188,076 | -0.25% |
| 2024-09-02 | 4.12 | 4.16 | 4.07 | 4.07 | 3.96 | qfq | 7,835,862 | 32,213,425 | -1.69% |
| 2024-08-30 | 4.07 | 4.19 | 4.07 | 4.14 | 4.03 | qfq | 9,566,600 | 39,640,915 | 1.22% |
| 2024-08-29 | 4.11 | 4.11 | 4.03 | 4.09 | 3.98 | qfq | 7,980,000 | 32,534,193 | -0.49% |
| 2024-08-28 | 4.14 | 4.19 | 4.09 | 4.11 | 4.00 | qfq | 7,412,202 | 30,603,785 | 0.24% |
| 2024-08-27 | 4.12 | 4.15 | 4.08 | 4.10 | 3.99 | qfq | 4,120,601 | 16,941,960 | -0.73% |
| 2024-08-26 | 4.10 | 4.15 | 4.05 | 4.13 | 4.02 | qfq | 5,265,010 | 21,663,193 | 0.98% |
| 2024-08-23 | 4.06 | 4.10 | 4.03 | 4.09 | 3.98 | qfq | 5,141,200 | 20,909,938 | 0.74% |
| 2024-08-22 | 4.14 | 4.15 | 4.06 | 4.06 | 3.95 | qfq | 5,697,700 | 23,347,286 | -1.69% |
| 2024-08-21 | 4.13 | 4.16 | 4.10 | 4.13 | 4.02 | qfq | 3,525,600 | 14,561,657 | -0.24% |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.14 | 4.03 | qfq | 7,701,900 | 32,025,003 | -1.90% |
| 2024-08-19 | 4.21 | 4.24 | 4.18 | 4.22 | 4.11 | qfq | 4,649,400 | 19,606,208 | 0.72% |
| 2024-08-16 | 4.25 | 4.26 | 4.18 | 4.19 | 4.08 | qfq | 5,830,300 | 24,632,885 | -1.18% |
| 2024-08-15 | 4.19 | 4.25 | 4.15 | 4.24 | 4.13 | qfq | 7,728,443 | 32,597,490 | 0.95% |
| 2024-08-14 | 4.23 | 4.25 | 4.19 | 4.20 | 4.09 | qfq | 4,369,700 | 18,428,014 | -0.47% |
| 2024-08-13 | 4.21 | 4.25 | 4.18 | 4.22 | 4.11 | qfq | 5,582,762 | 23,498,693 | 0.00% |
| 2024-08-12 | 4.25 | 4.28 | 4.20 | 4.22 | 4.11 | qfq | 6,194,000 | 26,251,370 | -1.40% |
| 2024-08-09 | 4.36 | 4.36 | 4.28 | 4.28 | 4.17 | qfq | 6,708,000 | 28,958,785 | -1.61% |
| 2024-08-08 | 4.27 | 4.38 | 4.26 | 4.35 | 4.23 | qfq | 8,294,300 | 35,887,266 | 1.40% |
| 2024-08-07 | 4.30 | 4.33 | 4.27 | 4.29 | 4.17 | qfq | 8,633,879 | 37,137,355 | -0.23% |
| 2024-08-06 | 4.24 | 4.31 | 4.23 | 4.30 | 4.18 | qfq | 11,409,713 | 48,740,545 | 2.38% |
| 2024-08-05 | 4.20 | 4.28 | 4.18 | 4.20 | 4.09 | qfq | 10,176,913 | 43,107,864 | -0.24% |
| 2024-08-02 | 4.20 | 4.27 | 4.19 | 4.21 | 4.10 | qfq | 6,830,006 | 28,868,990 | -0.71% |
| 2024-08-01 | 4.29 | 4.30 | 4.22 | 4.24 | 4.13 | qfq | 10,368,400 | 44,121,897 | -1.17% |
| 2024-07-31 | 4.17 | 4.31 | 4.17 | 4.29 | 4.17 | qfq | 10,820,387 | 46,113,917 | 2.39% |
| 2024-07-30 | 4.09 | 4.22 | 4.08 | 4.19 | 4.08 | qfq | 9,855,382 | 40,878,598 | 2.20% |
| 2024-07-29 | 4.06 | 4.12 | 4.03 | 4.10 | 3.99 | qfq | 6,763,539 | 27,570,494 | 0.74% |
| 2024-07-26 | 4.02 | 4.07 | 4.01 | 4.07 | 3.96 | qfq | 6,005,222 | 24,333,489 | 1.24% |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.02 | 3.91 | qfq | 5,340,450 | 21,436,094 | 0.25% |
| 2024-07-24 | 4.05 | 4.05 | 4.00 | 4.01 | 3.90 | qfq | 6,133,724 | 24,664,122 | -0.99% |
| 2024-07-23 | 4.07 | 4.12 | 4.04 | 4.05 | 3.94 | qfq | 6,851,824 | 28,009,944 | -0.74% |
| 2024-07-22 | 4.11 | 4.11 | 4.06 | 4.08 | 3.97 | qfq | 6,982,500 | 28,465,732 | -0.73% |
| 2024-07-19 | 4.13 | 4.13 | 4.08 | 4.11 | 4.00 | qfq | 7,927,900 | 32,569,956 | -1.44% |
| 2024-07-18 | 4.13 | 4.18 | 4.07 | 4.17 | 4.06 | qfq | 6,988,100 | 28,876,306 | 0.48% |
| 2024-07-17 | 4.12 | 4.18 | 4.10 | 4.15 | 4.04 | qfq | 7,816,095 | 32,378,823 | 0.73% |
| 2024-07-16 | 4.13 | 4.14 | 4.10 | 4.12 | 4.01 | qfq | 4,445,700 | 18,306,286 | -0.48% |
| 2024-07-15 | 4.16 | 4.17 | 4.11 | 4.14 | 4.03 | qfq | 6,709,100 | 27,718,429 | -0.24% |
| 2024-07-12 | 4.11 | 4.20 | 4.10 | 4.15 | 4.04 | qfq | 12,304,460 | 51,160,466 | 0.97% |
| 2024-07-11 | 4.12 | 4.13 | 4.05 | 4.11 | 4.00 | qfq | 12,989,700 | 53,204,345 | -0.24% |
| 2024-07-10 | 4.16 | 4.16 | 4.10 | 4.12 | 3.90 | qfq | 6,558,000 | 27,063,239 | -1.20% |
| 2024-07-09 | 4.15 | 4.19 | 4.04 | 4.17 | 3.95 | qfq | 10,937,566 | 45,123,749 | 0.48% |
| 2024-07-08 | 4.24 | 4.26 | 4.14 | 4.15 | 3.93 | qfq | 7,255,272 | 30,303,286 | -2.58% |
| 2024-07-05 | 4.21 | 4.27 | 4.17 | 4.26 | 4.03 | qfq | 7,858,500 | 33,274,366 | 1.19% |
| 2024-07-04 | 4.30 | 4.33 | 4.19 | 4.21 | 3.99 | qfq | 11,378,500 | 48,367,736 | -2.55% |
| 2024-07-03 | 4.28 | 4.40 | 4.27 | 4.32 | 4.09 | qfq | 16,141,927 | 70,241,211 | 1.17% |
| 2024-07-02 | 4.23 | 4.30 | 4.20 | 4.27 | 4.04 | qfq | 8,025,200 | 34,255,064 | 1.18% |
| 2024-07-01 | 4.15 | 4.23 | 4.14 | 4.22 | 4.00 | qfq | 7,301,689 | 30,573,297 | 1.69% |
| 2024-06-28 | 4.12 | 4.20 | 4.10 | 4.15 | 3.93 | qfq | 7,335,702 | 30,535,035 | 0.73% |
| 2024-06-27 | 4.19 | 4.21 | 4.11 | 4.12 | 3.90 | qfq | 6,035,802 | 25,102,247 | -1.90% |
| 2024-06-26 | 4.13 | 4.20 | 4.10 | 4.20 | 3.98 | qfq | 7,465,449 | 31,021,555 | 1.69% |
| 2024-06-25 | 4.08 | 4.16 | 4.07 | 4.13 | 3.91 | qfq | 10,364,300 | 42,732,318 | 0.98% |
| 2024-06-24 | 4.20 | 4.20 | 4.06 | 4.09 | 3.87 | qfq | 8,310,350 | 34,175,428 | -3.08% |
| 2024-06-21 | 4.20 | 4.26 | 4.17 | 4.22 | 4.00 | qfq | 5,366,700 | 22,674,187 | 0.48% |
| 2024-06-20 | 4.30 | 4.31 | 4.18 | 4.20 | 3.98 | qfq | 9,472,500 | 40,140,109 | -2.55% |
| 2024-06-19 | 4.30 | 4.32 | 4.26 | 4.31 | 4.08 | qfq | 7,224,427 | 31,043,721 | 0.23% |
| 2024-06-18 | 4.27 | 4.31 | 4.26 | 4.30 | 4.07 | qfq | 7,152,400 | 30,679,054 | 0.70% |
| 2024-06-17 | 4.31 | 4.35 | 4.26 | 4.27 | 4.04 | qfq | 10,164,879 | 43,725,599 | -1.61% |
| 2024-06-14 | 4.34 | 4.35 | 4.29 | 4.34 | 4.11 | qfq | 9,003,210 | 38,943,618 | 0.00% |
| 2024-06-13 | 4.40 | 4.41 | 4.32 | 4.34 | 4.11 | qfq | 7,828,702 | 34,086,548 | -1.36% |
| 2024-06-12 | 4.37 | 4.41 | 4.34 | 4.40 | 4.17 | qfq | 10,538,510 | 46,168,578 | 0.69% |
| 2024-06-11 | 4.43 | 4.43 | 4.33 | 4.37 | 4.14 | qfq | 9,519,800 | 41,644,760 | -1.80% |
| 2024-06-07 | 4.36 | 4.47 | 4.34 | 4.45 | 4.21 | qfq | 14,130,500 | 62,306,142 | 2.53% |
| 2024-06-06 | 4.51 | 4.52 | 4.26 | 4.34 | 4.11 | qfq | 22,210,297 | 97,075,163 | -3.56% |
| 2024-06-05 | 4.65 | 4.66 | 4.49 | 4.50 | 4.26 | qfq | 17,901,111 | 81,531,242 | -3.64% |
| 2024-06-04 | 4.63 | 4.70 | 4.58 | 4.67 | 4.42 | qfq | 10,799,727 | 50,149,079 | 0.00% |
| 2024-06-03 | 4.73 | 4.74 | 4.61 | 4.67 | 4.42 | qfq | 11,733,232 | 54,818,368 | -1.48% |
| 2024-05-31 | 4.70 | 4.75 | 4.69 | 4.74 | 4.49 | qfq | 5,144,700 | 24,296,429 | 0.85% |
| 2024-05-30 | 4.74 | 4.76 | 4.68 | 4.70 | 4.45 | qfq | 8,685,550 | 40,935,582 | -1.05% |
| 2024-05-29 | 4.73 | 4.78 | 4.71 | 4.75 | 4.50 | qfq | 7,733,900 | 36,668,013 | 0.42% |
| 2024-05-28 | 4.79 | 4.79 | 4.72 | 4.73 | 4.48 | qfq | 8,322,172 | 39,521,836 | -1.46% |
| 2024-05-27 | 4.78 | 4.83 | 4.74 | 4.80 | 4.55 | qfq | 10,276,700 | 49,070,147 | 1.05% |
| 2024-05-24 | 4.75 | 4.82 | 4.72 | 4.75 | 4.50 | qfq | 9,762,200 | 46,670,504 | -0.21% |
| 2024-05-23 | 4.86 | 4.86 | 4.71 | 4.76 | 4.51 | qfq | 13,797,099 | 65,752,540 | -2.26% |
| 2024-05-22 | 4.88 | 4.90 | 4.84 | 4.87 | 4.61 | qfq | 8,817,879 | 42,942,918 | 0.00% |
| 2024-05-21 | 4.88 | 4.90 | 4.84 | 4.87 | 4.61 | qfq | 9,512,900 | 46,311,752 | -0.20% |
| 2024-05-20 | 4.94 | 4.96 | 4.87 | 4.88 | 4.62 | qfq | 12,706,808 | 62,328,358 | -1.21% |
| 2024-05-17 | 4.89 | 4.94 | 4.82 | 4.94 | 4.68 | qfq | 16,168,915 | 78,928,366 | 0.82% |
| 2024-05-16 | 4.85 | 4.93 | 4.85 | 4.90 | 4.64 | qfq | 13,702,800 | 67,107,230 | 1.24% |
| 2024-05-15 | 4.85 | 4.89 | 4.81 | 4.84 | 4.58 | qfq | 9,105,300 | 44,202,149 | -0.21% |
| 2024-05-14 | 4.79 | 4.87 | 4.79 | 4.85 | 4.59 | qfq | 10,485,273 | 50,770,322 | 1.04% |
| 2024-05-13 | 4.80 | 4.82 | 4.75 | 4.80 | 4.55 | qfq | 14,024,098 | 67,082,330 | -0.62% |
| 2024-05-10 | 4.79 | 4.84 | 4.77 | 4.83 | 4.57 | qfq | 14,991,473 | 72,089,534 | 0.84% |
| 2024-05-09 | 4.72 | 4.81 | 4.72 | 4.79 | 4.54 | qfq | 10,783,729 | 51,521,522 | 1.05% |
| 2024-05-08 | 4.77 | 4.79 | 4.71 | 4.74 | 4.49 | qfq | 11,530,300 | 54,733,642 | -1.04% |
| 2024-05-07 | 4.76 | 4.90 | 4.74 | 4.79 | 4.54 | qfq | 16,833,681 | 80,725,453 | 0.63% |
| 2024-05-06 | 4.74 | 4.77 | 4.72 | 4.76 | 4.51 | qfq | 16,474,402 | 78,110,179 | 1.71% |
| 2024-04-30 | 4.70 | 4.71 | 4.62 | 4.68 | 4.43 | qfq | 17,038,900 | 79,645,959 | 0.43% |
| 2024-04-29 | 4.53 | 4.66 | 4.52 | 4.66 | 4.41 | qfq | 18,183,641 | 83,893,108 | 2.42% |
| 2024-04-26 | 4.48 | 4.55 | 4.48 | 4.55 | 4.31 | qfq | 11,718,854 | 52,903,362 | 1.11% |
| 2024-04-25 | 4.48 | 4.52 | 4.45 | 4.50 | 4.26 | qfq | 8,561,500 | 38,430,260 | 0.22% |
| 2024-04-24 | 4.51 | 4.53 | 4.46 | 4.49 | 4.25 | qfq | 13,339,226 | 59,775,345 | -0.88% |
| 2024-04-23 | 4.50 | 4.54 | 4.48 | 4.53 | 4.29 | qfq | 9,086,212 | 41,045,155 | 0.44% |
| 2024-04-22 | 4.53 | 4.55 | 4.46 | 4.51 | 4.27 | qfq | 9,653,792 | 43,485,745 | -0.88% |
| 2024-04-19 | 4.53 | 4.60 | 4.51 | 4.55 | 4.31 | qfq | 12,183,407 | 55,420,138 | 0.00% |
| 2024-04-18 | 4.57 | 4.62 | 4.54 | 4.55 | 4.31 | qfq | 13,413,100 | 61,388,160 | -0.66% |
| 2024-04-17 | 4.43 | 4.58 | 4.43 | 4.58 | 4.34 | qfq | 18,872,681 | 85,612,192 | 4.33% |
| 2024-04-16 | 4.62 | 4.66 | 4.37 | 4.39 | 4.16 | qfq | 25,232,000 | 112,568,772 | -5.79% |
| 2024-04-15 | 4.83 | 4.85 | 4.59 | 4.66 | 4.41 | qfq | 39,048,651 | 183,689,197 | -5.48% |
| 2024-04-12 | 4.86 | 4.95 | 4.81 | 4.93 | 4.67 | qfq | 33,364,621 | 163,002,176 | 1.65% |
| 2024-04-11 | 4.81 | 4.89 | 4.76 | 4.85 | 4.59 | qfq | 21,471,044 | 103,950,671 | 0.00% |
| 2024-04-10 | 4.80 | 4.86 | 4.75 | 4.85 | 4.59 | qfq | 22,175,310 | 106,910,500 | 0.41% |
| 2024-04-09 | 4.66 | 4.92 | 4.61 | 4.83 | 4.57 | qfq | 30,329,739 | 144,567,831 | 2.99% |
| 2024-04-08 | 4.71 | 4.80 | 4.68 | 4.69 | 4.44 | qfq | 19,364,540 | 91,688,685 | -0.42% |
| 2024-04-03 | 4.63 | 4.72 | 4.62 | 4.71 | 4.46 | qfq | 17,446,009 | 81,537,532 | 1.51% |
| 2024-04-02 | 4.63 | 4.65 | 4.60 | 4.64 | 4.39 | qfq | 12,882,761 | 59,642,426 | 0.43% |
| 2024-04-01 | 4.57 | 4.63 | 4.57 | 4.62 | 4.38 | qfq | 12,308,313 | 56,695,928 | 1.09% |
| 2024-03-29 | 4.50 | 4.64 | 4.49 | 4.57 | 4.33 | qfq | 15,401,598 | 70,161,631 | 1.56% |
| 2024-03-28 | 4.41 | 4.53 | 4.40 | 4.50 | 4.26 | qfq | 13,210,962 | 59,190,407 | 2.04% |
| 2024-03-27 | 4.50 | 4.51 | 4.41 | 4.41 | 4.18 | qfq | 8,868,010 | 39,599,335 | -2.22% |
| 2024-03-26 | 4.52 | 4.55 | 4.43 | 4.51 | 4.27 | qfq | 9,795,567 | 43,986,143 | 0.00% |
| 2024-03-25 | 4.58 | 4.61 | 4.51 | 4.51 | 4.27 | qfq | 11,997,567 | 54,723,775 | -1.74% |
| 2024-03-22 | 4.65 | 4.66 | 4.57 | 4.59 | 4.35 | qfq | 13,297,700 | 61,267,353 | -1.71% |
| 2024-03-21 | 4.66 | 4.68 | 4.61 | 4.67 | 4.42 | qfq | 13,884,148 | 64,630,108 | 0.21% |
| 2024-03-20 | 4.63 | 4.67 | 4.61 | 4.66 | 4.41 | qfq | 12,480,575 | 57,937,570 | 0.65% |
| 2024-03-19 | 4.68 | 4.68 | 4.62 | 4.63 | 4.39 | qfq | 16,286,300 | 75,653,543 | -0.43% |
| 2024-03-18 | 4.63 | 4.66 | 4.62 | 4.65 | 4.40 | qfq | 14,972,047 | 69,510,934 | 0.22% |
| 2024-03-15 | 4.58 | 4.64 | 4.52 | 4.64 | 4.39 | qfq | 16,251,000 | 74,675,594 | 1.09% |
| 2024-03-14 | 4.54 | 4.63 | 4.52 | 4.59 | 4.35 | qfq | 16,187,280 | 74,092,576 | 1.10% |
| 2024-03-13 | 4.56 | 4.56 | 4.51 | 4.54 | 4.30 | qfq | 10,871,900 | 49,292,429 | -0.44% |
| 2024-03-12 | 4.54 | 4.57 | 4.48 | 4.56 | 4.32 | qfq | 13,894,990 | 62,915,658 | 0.88% |
| 2024-03-11 | 4.44 | 4.55 | 4.43 | 4.52 | 4.28 | qfq | 14,615,905 | 65,858,899 | 1.57% |
| 2024-03-08 | 4.42 | 4.45 | 4.37 | 4.45 | 4.21 | qfq | 13,091,077 | 57,780,254 | 0.68% |
| 2024-03-07 | 4.41 | 4.49 | 4.39 | 4.42 | 4.19 | qfq | 17,131,172 | 76,066,275 | 0.45% |
| 2024-03-06 | 4.36 | 4.44 | 4.35 | 4.40 | 4.17 | qfq | 14,978,029 | 65,916,423 | 0.46% |
| 2024-03-05 | 4.43 | 4.44 | 4.35 | 4.38 | 4.15 | qfq | 17,226,137 | 75,578,221 | -2.23% |
| 2024-03-04 | 4.52 | 4.52 | 4.38 | 4.48 | 4.24 | qfq | 15,137,028 | 67,131,220 | -0.88% |
| 2024-03-01 | 4.55 | 4.58 | 4.48 | 4.52 | 4.28 | qfq | 15,345,300 | 69,264,025 | -0.44% |
| 2024-02-29 | 4.47 | 4.56 | 4.45 | 4.54 | 4.30 | qfq | 17,808,477 | 80,567,535 | 1.11% |
| 2024-02-28 | 4.69 | 4.75 | 4.48 | 4.49 | 4.25 | qfq | 25,445,714 | 118,112,424 | -4.47% |
| 2024-02-27 | 4.64 | 4.71 | 4.58 | 4.70 | 4.45 | qfq | 20,782,908 | 96,951,353 | 1.51% |
| 2024-02-26 | 4.65 | 4.75 | 4.61 | 4.63 | 4.39 | qfq | 21,730,230 | 101,310,714 | -0.86% |
| 2024-02-23 | 4.64 | 4.67 | 4.58 | 4.67 | 4.42 | qfq | 15,107,821 | 69,913,392 | 0.65% |
| 2024-02-22 | 4.59 | 4.67 | 4.56 | 4.64 | 4.39 | qfq | 16,384,308 | 75,784,936 | 0.65% |
| 2024-02-21 | 4.60 | 4.71 | 4.56 | 4.61 | 4.37 | qfq | 27,466,738 | 127,895,191 | 0.22% |
| 2024-02-20 | 4.52 | 4.69 | 4.45 | 4.60 | 4.36 | qfq | 25,219,874 | 116,161,282 | -0.22% |
| 2024-02-19 | 4.38 | 4.78 | 4.32 | 4.61 | 4.37 | qfq | 33,137,381 | 151,434,280 | 5.98% |
| 2024-02-08 | 4.16 | 4.37 | 4.13 | 4.35 | 4.12 | qfq | 23,095,658 | 98,340,648 | 5.33% |
| 2024-02-07 | 4.18 | 4.29 | 4.02 | 4.13 | 3.91 | qfq | 22,688,844 | 94,120,142 | -1.43% |
| 2024-02-06 | 4.01 | 4.35 | 3.82 | 4.19 | 3.97 | qfq | 26,663,572 | 107,704,476 | 3.46% |
| 2024-02-05 | 4.44 | 4.46 | 4.02 | 4.05 | 3.84 | qfq | 32,191,154 | 133,775,447 | -8.99% |
| 2024-02-02 | 4.39 | 4.77 | 4.29 | 4.45 | 4.21 | qfq | 27,405,777 | 123,540,817 | 1.37% |
| 2024-02-01 | 4.49 | 4.49 | 4.29 | 4.39 | 4.16 | qfq | 17,992,843 | 78,970,576 | -2.66% |
| 2024-01-31 | 4.68 | 4.70 | 4.49 | 4.51 | 4.27 | qfq | 16,777,300 | 76,982,729 | -3.84% |
| 2024-01-30 | 4.80 | 4.88 | 4.66 | 4.69 | 4.44 | qfq | 14,214,000 | 67,669,006 | -2.29% |
| 2024-01-29 | 4.98 | 4.98 | 4.79 | 4.80 | 4.55 | qfq | 14,524,359 | 70,646,095 | -2.44% |
| 2024-01-26 | 4.91 | 5.02 | 4.87 | 4.92 | 4.66 | qfq | 19,121,360 | 94,677,938 | 0.00% |
| 2024-01-25 | 4.77 | 4.92 | 4.74 | 4.92 | 4.66 | qfq | 18,849,745 | 91,114,120 | 3.58% |
| 2024-01-24 | 4.55 | 4.76 | 4.52 | 4.75 | 4.50 | qfq | 26,090,763 | 120,933,711 | 4.86% |
| 2024-01-23 | 4.47 | 4.58 | 4.37 | 4.53 | 4.29 | qfq | 17,621,300 | 78,517,493 | 0.67% |
| 2024-01-22 | 4.78 | 4.78 | 4.46 | 4.50 | 4.26 | qfq | 18,362,000 | 84,690,994 | -6.05% |
| 2024-01-19 | 4.79 | 4.84 | 4.74 | 4.79 | 4.54 | qfq | 13,105,100 | 62,762,214 | -0.62% |
| 2024-01-18 | 4.85 | 4.88 | 4.64 | 4.82 | 4.57 | qfq | 26,946,958 | 127,505,098 | -1.63% |
| 2024-01-17 | 5.10 | 5.17 | 4.87 | 4.90 | 4.64 | qfq | 24,209,149 | 121,411,078 | -4.48% |
| 2024-01-16 | 5.20 | 5.24 | 5.07 | 5.13 | 4.86 | qfq | 23,386,015 | 120,280,482 | -1.54% |
| 2024-01-15 | 5.08 | 5.22 | 5.07 | 5.21 | 4.93 | qfq | 20,280,005 | 105,092,963 | 2.56% |
| 2024-01-12 | 5.16 | 5.25 | 5.07 | 5.08 | 4.81 | qfq | 19,889,300 | 102,584,569 | -1.93% |
| 2024-01-11 | 5.10 | 5.21 | 5.08 | 5.18 | 4.91 | qfq | 24,505,144 | 126,425,434 | 1.37% |
| 2024-01-10 | 5.07 | 5.14 | 4.97 | 5.11 | 4.84 | qfq | 22,002,797 | 111,782,566 | 0.99% |
| 2024-01-09 | 4.99 | 5.09 | 4.97 | 5.06 | 4.79 | qfq | 16,674,997 | 84,135,121 | 1.40% |
| 2024-01-08 | 5.05 | 5.12 | 4.98 | 4.99 | 4.73 | qfq | 14,351,600 | 72,501,861 | -1.38% |
| 2024-01-05 | 5.10 | 5.16 | 5.03 | 5.06 | 4.79 | qfq | 15,576,086 | 79,427,193 | -0.78% |
| 2024-01-04 | 5.09 | 5.12 | 5.04 | 5.10 | 4.83 | qfq | 9,682,450 | 49,171,647 | 0.00% |
| 2024-01-03 | 5.02 | 5.11 | 5.00 | 5.10 | 4.83 | qfq | 14,213,250 | 72,017,845 | 1.39% |
| 2024-01-02 | 4.99 | 5.08 | 4.97 | 5.03 | 4.76 | qfq | 11,081,497 | 55,718,677 | 0.80% |
| 2023-12-29 | 4.95 | 5.02 | 4.92 | 4.99 | 4.73 | qfq | 11,549,177 | 57,532,903 | 0.20% |
| 2023-12-28 | 4.92 | 5.05 | 4.86 | 4.98 | 4.72 | qfq | 16,033,615 | 79,312,309 | 0.61% |
| 2023-12-27 | 4.79 | 4.98 | 4.76 | 4.95 | 4.69 | qfq | 15,403,514 | 75,189,656 | 3.13% |
| 2023-12-26 | 4.84 | 4.86 | 4.80 | 4.80 | 4.55 | qfq | 11,402,385 | 55,021,816 | -0.41% |
| 2023-12-25 | 4.94 | 4.94 | 4.77 | 4.82 | 4.57 | qfq | 16,904,699 | 81,693,568 | -2.63% |
| 2023-12-22 | 5.07 | 5.07 | 4.92 | 4.95 | 4.69 | qfq | 18,997,530 | 94,788,497 | -1.79% |
| 2023-12-21 | 4.91 | 5.08 | 4.86 | 5.04 | 4.77 | qfq | 22,804,124 | 113,528,178 | 2.02% |
| 2023-12-20 | 5.01 | 5.04 | 4.93 | 4.94 | 4.68 | qfq | 17,872,443 | 88,917,034 | -1.59% |
| 2023-12-19 | 5.12 | 5.16 | 4.96 | 5.02 | 4.75 | qfq | 25,035,345 | 126,060,823 | -2.14% |
| 2023-12-18 | 5.33 | 5.35 | 5.11 | 5.13 | 4.86 | qfq | 35,782,466 | 186,154,261 | -4.65% |
| 2023-12-15 | 5.44 | 5.47 | 5.26 | 5.38 | 5.10 | qfq | 47,400,718 | 253,242,371 | -0.37% |
| 2023-12-14 | 5.32 | 5.49 | 5.28 | 5.40 | 5.11 | qfq | 42,519,547 | 227,670,801 | 2.66% |
| 2023-12-13 | 5.25 | 5.40 | 5.22 | 5.26 | 4.98 | qfq | 46,165,485 | 244,689,533 | 0.57% |
| 2023-12-12 | 5.07 | 5.25 | 5.06 | 5.23 | 4.95 | qfq | 38,517,073 | 199,652,703 | 3.16% |
| 2023-12-11 | 4.97 | 5.07 | 4.91 | 5.07 | 4.80 | qfq | 22,224,822 | 111,539,460 | 1.40% |
| 2023-12-08 | 5.09 | 5.10 | 4.98 | 5.00 | 4.74 | qfq | 27,958,900 | 140,563,002 | -1.96% |
| 2023-12-07 | 5.04 | 5.12 | 4.98 | 5.10 | 4.83 | qfq | 31,510,300 | 159,555,171 | 0.79% |
| 2023-12-06 | 4.96 | 5.08 | 4.96 | 5.06 | 4.79 | qfq | 20,254,500 | 101,937,914 | 1.40% |
| 2023-12-05 | 5.02 | 5.08 | 4.99 | 4.99 | 4.73 | qfq | 17,770,500 | 89,421,724 | -0.60% |
| 2023-12-04 | 5.01 | 5.08 | 4.99 | 5.02 | 4.75 | qfq | 16,868,214 | 84,728,393 | 0.20% |
| 2023-12-01 | 4.94 | 5.08 | 4.93 | 5.01 | 4.75 | qfq | 25,595,867 | 128,651,641 | 1.21% |
| 2023-11-30 | 4.91 | 4.97 | 4.86 | 4.95 | 4.69 | qfq | 18,711,200 | 92,140,776 | 0.41% |
| 2023-11-29 | 4.99 | 4.99 | 4.89 | 4.93 | 4.67 | qfq | 18,020,889 | 88,801,311 | -1.20% |
| 2023-11-28 | 4.95 | 5.04 | 4.89 | 4.99 | 4.73 | qfq | 23,402,962 | 116,401,167 | 0.60% |
| 2023-11-27 | 5.06 | 5.07 | 4.90 | 4.96 | 4.70 | qfq | 28,612,119 | 141,593,707 | -1.78% |
| 2023-11-24 | 5.09 | 5.11 | 5.03 | 5.05 | 4.78 | qfq | 30,314,750 | 153,379,004 | -0.20% |
| 2023-11-23 | 5.14 | 5.16 | 5.02 | 5.06 | 4.79 | qfq | 51,155,587 | 259,810,230 | -2.50% |
| 2023-11-22 | 5.06 | 5.30 | 5.00 | 5.19 | 4.92 | qfq | 64,288,034 | 332,770,894 | 1.37% |
| 2023-11-21 | 4.91 | 5.16 | 4.88 | 5.12 | 4.85 | qfq | 45,413,565 | 229,197,299 | 4.28% |
| 2023-11-20 | 4.84 | 4.91 | 4.82 | 4.91 | 4.65 | qfq | 16,912,016 | 82,196,035 | 1.66% |
| 2023-11-17 | 4.80 | 4.85 | 4.78 | 4.83 | 4.57 | qfq | 14,074,813 | 67,888,418 | 0.42% |
| 2023-11-16 | 4.80 | 4.83 | 4.77 | 4.81 | 4.56 | qfq | 10,543,895 | 50,648,529 | 0.00% |
| 2023-11-15 | 4.83 | 4.84 | 4.79 | 4.81 | 4.56 | qfq | 9,246,500 | 44,483,606 | 0.21% |
| 2023-11-14 | 4.82 | 4.84 | 4.78 | 4.80 | 4.55 | qfq | 10,994,100 | 52,832,734 | -0.41% |
| 2023-11-13 | 4.79 | 4.85 | 4.78 | 4.82 | 4.57 | qfq | 11,821,125 | 56,809,540 | 0.63% |
| 2023-11-10 | 4.80 | 4.81 | 4.75 | 4.79 | 4.54 | qfq | 9,226,501 | 44,138,109 | -0.42% |
| 2023-11-09 | 4.86 | 4.88 | 4.79 | 4.81 | 4.56 | qfq | 10,365,000 | 50,021,598 | -0.82% |
| 2023-11-08 | 4.83 | 4.89 | 4.83 | 4.85 | 4.59 | qfq | 10,276,100 | 49,940,766 | 0.00% |
| 2023-11-07 | 4.85 | 4.86 | 4.79 | 4.85 | 4.59 | qfq | 11,904,000 | 57,446,307 | -0.21% |
| 2023-11-06 | 4.79 | 4.86 | 4.77 | 4.86 | 4.60 | qfq | 14,520,980 | 69,934,409 | 1.67% |
| 2023-11-03 | 4.75 | 4.82 | 4.74 | 4.78 | 4.53 | qfq | 14,454,800 | 69,197,055 | 0.63% |
| 2023-11-02 | 4.78 | 4.81 | 4.73 | 4.75 | 4.50 | qfq | 13,012,562 | 62,049,544 | -0.63% |
| 2023-11-01 | 4.76 | 4.78 | 4.72 | 4.78 | 4.53 | qfq | 17,805,655 | 84,719,171 | 1.06% |
| 2023-10-31 | 4.73 | 4.78 | 4.70 | 4.73 | 4.48 | qfq | 20,023,602 | 94,882,098 | 0.21% |
| 2023-10-30 | 4.70 | 4.75 | 4.68 | 4.72 | 4.47 | qfq | 22,600,722 | 106,355,328 | 0.21% |
| 2023-10-27 | 4.62 | 4.73 | 4.60 | 4.71 | 4.46 | qfq | 27,719,645 | 129,972,003 | 1.73% |
| 2023-10-26 | 4.70 | 4.72 | 4.61 | 4.63 | 4.39 | qfq | 38,387,039 | 178,451,890 | -2.32% |
| 2023-10-25 | 5.02 | 5.06 | 4.68 | 4.74 | 4.49 | qfq | 50,300,943 | 239,377,609 | -6.88% |
| 2023-10-24 | 4.94 | 5.11 | 4.94 | 5.09 | 4.82 | qfq | 10,601,700 | 53,550,749 | 3.04% |
| 2023-10-23 | 5.03 | 5.07 | 4.90 | 4.94 | 4.68 | qfq | 8,196,700 | 40,736,916 | -1.79% |
| 2023-10-20 | 5.07 | 5.08 | 4.99 | 5.03 | 4.76 | qfq | 8,689,400 | 43,742,889 | -0.79% |
| 2023-10-19 | 5.06 | 5.13 | 5.04 | 5.07 | 4.80 | qfq | 8,350,700 | 42,521,725 | 0.20% |
| 2023-10-18 | 5.15 | 5.17 | 5.06 | 5.06 | 4.79 | qfq | 9,938,328 | 50,579,814 | -2.13% |
| 2023-10-17 | 5.12 | 5.20 | 5.11 | 5.17 | 4.90 | qfq | 7,125,800 | 36,796,398 | 0.98% |
| 2023-10-16 | 5.13 | 5.18 | 5.09 | 5.12 | 4.85 | qfq | 11,770,000 | 60,341,035 | 0.20% |
| 2023-10-13 | 5.19 | 5.23 | 5.09 | 5.11 | 4.84 | qfq | 11,746,000 | 60,359,897 | -2.29% |
| 2023-10-12 | 5.27 | 5.29 | 5.21 | 5.23 | 4.95 | qfq | 7,908,300 | 41,483,034 | 0.38% |
| 2023-10-11 | 5.32 | 5.32 | 5.20 | 5.21 | 4.93 | qfq | 10,588,585 | 55,404,525 | -0.95% |
| 2023-10-10 | 5.25 | 5.35 | 5.25 | 5.26 | 4.98 | qfq | 12,553,094 | 66,455,640 | 0.57% |
| 2023-10-09 | 5.48 | 5.48 | 5.21 | 5.23 | 4.95 | qfq | 16,666,200 | 87,886,035 | -3.86% |
| 2023-09-28 | 5.40 | 5.47 | 5.38 | 5.44 | 5.15 | qfq | 7,678,285 | 41,787,224 | 0.93% |
| 2023-09-27 | 5.39 | 5.43 | 5.31 | 5.39 | 5.11 | qfq | 6,807,100 | 36,636,137 | 0.00% |
| 2023-09-26 | 5.40 | 5.46 | 5.38 | 5.39 | 5.11 | qfq | 6,966,700 | 37,730,934 | -0.37% |
| 2023-09-25 | 5.44 | 5.51 | 5.39 | 5.41 | 5.12 | qfq | 8,399,800 | 45,633,196 | -0.73% |
| 2023-09-22 | 5.35 | 5.47 | 5.35 | 5.45 | 5.16 | qfq | 10,219,300 | 55,452,202 | 1.68% |
| 2023-09-21 | 5.47 | 5.47 | 5.33 | 5.36 | 5.08 | qfq | 8,336,002 | 44,911,094 | -1.65% |
| 2023-09-20 | 5.53 | 5.54 | 5.43 | 5.45 | 5.16 | qfq | 7,645,600 | 41,920,880 | -1.62% |
| 2023-09-19 | 5.58 | 5.61 | 5.53 | 5.54 | 5.25 | qfq | 7,064,683 | 39,282,697 | -0.72% |
| 2023-09-18 | 5.48 | 5.59 | 5.46 | 5.58 | 5.29 | qfq | 10,250,700 | 56,719,748 | 1.82% |
| 2023-09-15 | 5.42 | 5.54 | 5.40 | 5.48 | 5.19 | qfq | 9,006,100 | 49,390,862 | 1.48% |
| 2023-09-14 | 5.45 | 5.45 | 5.38 | 5.40 | 5.11 | qfq | 6,776,353 | 36,619,837 | -0.92% |
| 2023-09-13 | 5.46 | 5.52 | 5.41 | 5.45 | 5.16 | qfq | 6,597,945 | 35,980,597 | 0.00% |
| 2023-09-12 | 5.53 | 5.53 | 5.44 | 5.45 | 5.16 | qfq | 6,017,941 | 33,002,916 | -1.62% |
| 2023-09-11 | 5.49 | 5.58 | 5.46 | 5.54 | 5.25 | qfq | 7,675,853 | 42,469,104 | 1.28% |
| 2023-09-08 | 5.48 | 5.52 | 5.44 | 5.47 | 5.18 | qfq | 5,862,848 | 32,095,354 | -0.18% |
| 2023-09-07 | 5.52 | 5.58 | 5.47 | 5.48 | 5.19 | qfq | 9,474,480 | 52,407,650 | -0.54% |
| 2023-09-06 | 5.59 | 5.63 | 5.48 | 5.51 | 5.22 | qfq | 11,732,500 | 64,963,809 | -1.96% |
| 2023-09-05 | 5.70 | 5.71 | 5.60 | 5.62 | 5.32 | qfq | 9,652,325 | 54,478,581 | -1.75% |
| 2023-09-04 | 5.64 | 5.76 | 5.59 | 5.72 | 5.42 | qfq | 17,309,193 | 98,298,902 | 1.78% |
| 2023-09-01 | 5.45 | 5.66 | 5.43 | 5.62 | 5.32 | qfq | 18,097,952 | 101,322,911 | 3.69% |
| 2023-08-31 | 5.43 | 5.48 | 5.39 | 5.42 | 5.13 | qfq | 8,888,657 | 48,260,427 | -0.73% |
| 2023-08-30 | 5.58 | 5.62 | 5.45 | 5.46 | 5.17 | qfq | 10,862,807 | 59,810,380 | -2.33% |
| 2023-08-29 | 5.57 | 5.62 | 5.52 | 5.59 | 5.29 | qfq | 11,483,722 | 64,025,978 | 0.00% |
| 2023-08-28 | 5.74 | 5.75 | 5.56 | 5.59 | 5.29 | qfq | 13,765,108 | 77,757,271 | 1.45% |
| 2023-08-25 | 5.56 | 5.66 | 5.49 | 5.51 | 5.22 | qfq | 10,392,062 | 57,722,083 | -0.90% |
| 2023-08-24 | 5.60 | 5.64 | 5.53 | 5.56 | 5.27 | qfq | 7,274,501 | 40,536,367 | -0.54% |
| 2023-08-23 | 5.65 | 5.69 | 5.55 | 5.59 | 5.29 | qfq | 9,842,641 | 55,197,496 | -1.06% |
| 2023-08-22 | 5.70 | 5.70 | 5.58 | 5.65 | 5.35 | qfq | 12,431,600 | 69,979,873 | 0.18% |
| 2023-08-21 | 5.69 | 5.88 | 5.64 | 5.64 | 5.34 | qfq | 12,533,543 | 71,539,760 | -0.35% |
| 2023-08-18 | 5.75 | 5.87 | 5.64 | 5.66 | 5.36 | qfq | 14,201,018 | 81,768,776 | -1.74% |
| 2023-08-17 | 5.69 | 5.82 | 5.62 | 5.76 | 5.46 | qfq | 16,276,975 | 93,194,173 | 0.35% |
| 2023-08-16 | 5.87 | 5.91 | 5.67 | 5.74 | 5.44 | qfq | 20,056,088 | 115,166,864 | -1.88% |
| 2023-08-15 | 5.77 | 6.03 | 5.76 | 5.85 | 5.54 | qfq | 32,642,141 | 192,377,394 | 2.81% |
| 2023-08-14 | 5.54 | 5.77 | 5.52 | 5.69 | 5.39 | qfq | 24,962,632 | 141,874,539 | 1.97% |
| 2023-08-11 | 5.68 | 5.70 | 5.55 | 5.58 | 5.29 | qfq | 12,004,000 | 67,226,965 | -1.41% |
| 2023-08-10 | 5.68 | 5.70 | 5.62 | 5.66 | 5.36 | qfq | 9,906,100 | 55,995,412 | -0.18% |
| 2023-08-09 | 5.72 | 5.76 | 5.63 | 5.67 | 5.37 | qfq | 10,909,313 | 62,012,495 | -1.22% |
| 2023-08-08 | 5.81 | 5.82 | 5.70 | 5.74 | 5.44 | qfq | 11,410,000 | 65,715,981 | -1.03% |
| 2023-08-07 | 5.78 | 5.89 | 5.76 | 5.80 | 5.49 | qfq | 12,695,400 | 73,702,920 | 0.17% |
| 2023-08-04 | 5.85 | 5.91 | 5.78 | 5.79 | 5.48 | qfq | 10,167,359 | 59,343,056 | -0.69% |
| 2023-08-03 | 5.79 | 6.05 | 5.76 | 5.83 | 5.52 | qfq | 13,991,158 | 81,467,553 | 0.17% |
| 2023-08-02 | 5.80 | 5.88 | 5.77 | 5.82 | 5.51 | qfq | 12,466,300 | 72,568,052 | -0.34% |
| 2023-08-01 | 5.92 | 5.96 | 5.81 | 5.84 | 5.53 | qfq | 21,899,700 | 128,264,368 | -1.02% |
| 2023-07-31 | 5.69 | 5.93 | 5.66 | 5.90 | 5.59 | qfq | 26,732,117 | 155,611,757 | 3.87% |
| 2023-07-28 | 5.57 | 5.75 | 5.57 | 5.68 | 5.38 | qfq | 24,245,500 | 137,710,448 | 1.07% |
| 2023-07-27 | 5.62 | 5.66 | 5.58 | 5.62 | 5.32 | qfq | 18,273,025 | 102,601,262 | -0.18% |
| 2023-07-26 | 5.62 | 5.66 | 5.55 | 5.63 | 5.33 | qfq | 17,390,500 | 97,442,318 | 0.54% |
| 2023-07-25 | 5.59 | 5.66 | 5.57 | 5.60 | 5.30 | qfq | 24,287,799 | 136,177,039 | 1.27% |
| 2023-07-24 | 5.45 | 5.62 | 5.36 | 5.53 | 5.24 | qfq | 29,990,500 | 166,110,954 | -0.36% |
| 2023-07-21 | 5.62 | 5.73 | 5.51 | 5.55 | 5.26 | qfq | 37,768,219 | 210,897,591 | 0.18% |
| 2023-07-20 | 5.60 | 5.92 | 5.48 | 5.54 | 5.25 | qfq | 55,651,644 | 311,582,204 | 1.65% |
| 2023-07-19 | 5.34 | 5.47 | 5.31 | 5.45 | 5.16 | qfq | 27,883,715 | 150,974,221 | 1.49% |
| 2023-07-18 | 5.26 | 5.42 | 5.22 | 5.37 | 5.09 | qfq | 33,817,070 | 180,784,119 | 2.68% |