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
山东路桥000498.SZ
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）13,133,397
成交额（元）67,192,771
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.1869999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-18 | 2025-12-24 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-18 | 2025-10-24 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-25 | cash_dividend | 0.0099999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-23 | cash_dividend | 0.0199999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.1799999 | — | — | — | 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 | 5.07 | 5.16 | 5.04 | 5.04 | 5.04 | qfq | 13,133,397 | 67,192,771 | -0.40% |
| 2026-07-16 | 5.07 | 5.09 | 5.01 | 5.06 | 5.06 | qfq | 7,489,500 | 37,891,417 | -0.20% |
| 2026-07-15 | 4.97 | 5.08 | 4.95 | 5.07 | 5.07 | qfq | 9,690,034 | 48,740,456 | 2.01% |
| 2026-07-14 | 4.91 | 4.99 | 4.87 | 4.97 | 4.97 | qfq | 8,270,622 | 41,042,771 | 1.22% |
| 2026-07-13 | 4.85 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 7,914,500 | 38,776,734 | 0.82% |
| 2026-07-10 | 4.86 | 4.89 | 4.77 | 4.87 | 4.87 | qfq | 7,616,934 | 36,869,043 | 0.41% |
| 2026-07-09 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 8,225,600 | 40,042,998 | -1.82% |
| 2026-07-08 | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | qfq | 8,661,252 | 42,528,851 | 2.28% |
| 2026-07-07 | 4.89 | 4.91 | 4.82 | 4.83 | 4.83 | qfq | 6,676,400 | 32,315,509 | -1.23% |
| 2026-07-06 | 4.80 | 4.90 | 4.76 | 4.89 | 4.89 | qfq | 9,355,009 | 45,454,278 | -1.21% |
| 2026-07-03 | 4.92 | 4.98 | 4.91 | 4.95 | 4.76 | qfq | 6,705,589 | 33,141,500 | 1.23% |
| 2026-07-02 | 4.84 | 4.93 | 4.83 | 4.89 | 4.71 | qfq | 8,529,300 | 41,660,470 | 1.03% |
| 2026-07-01 | 4.71 | 4.84 | 4.69 | 4.84 | 4.66 | qfq | 7,616,809 | 36,441,674 | 2.33% |
| 2026-06-30 | 4.81 | 4.83 | 4.71 | 4.73 | 4.55 | qfq | 6,790,835 | 32,249,165 | -1.87% |
| 2026-06-29 | 4.79 | 4.84 | 4.69 | 4.82 | 4.64 | qfq | 6,477,500 | 30,919,686 | 0.21% |
| 2026-06-26 | 4.85 | 4.88 | 4.81 | 4.81 | 4.63 | qfq | 6,078,800 | 29,451,162 | -1.03% |
| 2026-06-25 | 4.90 | 4.92 | 4.83 | 4.86 | 4.68 | qfq | 6,583,729 | 32,090,001 | -1.02% |
| 2026-06-24 | 5.02 | 5.02 | 4.91 | 4.91 | 4.73 | qfq | 5,491,590 | 27,179,766 | -1.80% |
| 2026-06-23 | 4.98 | 5.06 | 4.96 | 5.00 | 4.81 | qfq | 5,996,400 | 30,104,391 | 0.40% |
| 2026-06-22 | 4.98 | 5.00 | 4.87 | 4.98 | 4.79 | qfq | 8,395,245 | 41,445,969 | -0.40% |
| 2026-06-18 | 5.08 | 5.09 | 4.99 | 5.00 | 4.81 | qfq | 6,722,602 | 33,697,136 | -1.57% |
| 2026-06-17 | 5.05 | 5.10 | 5.01 | 5.08 | 4.89 | qfq | 7,415,984 | 37,448,411 | 0.59% |
| 2026-06-16 | 5.10 | 5.11 | 5.04 | 5.05 | 4.86 | qfq | 5,395,100 | 27,300,852 | -0.98% |
| 2026-06-15 | 5.09 | 5.16 | 5.08 | 5.10 | 4.91 | qfq | 8,662,000 | 44,339,712 | 0.59% |
| 2026-06-12 | 5.03 | 5.08 | 5.01 | 5.07 | 4.88 | qfq | 8,604,400 | 43,448,605 | 1.00% |
| 2026-06-11 | 5.06 | 5.09 | 5.00 | 5.02 | 4.83 | qfq | 4,970,000 | 24,970,722 | -1.18% |
| 2026-06-10 | 5.06 | 5.08 | 5.01 | 5.08 | 4.89 | qfq | 5,251,274 | 26,451,238 | 0.40% |
| 2026-06-09 | 5.09 | 5.09 | 5.04 | 5.06 | 4.87 | qfq | 5,026,000 | 25,443,989 | -0.39% |
| 2026-06-08 | 5.13 | 5.16 | 5.03 | 5.08 | 4.89 | qfq | 9,364,700 | 47,591,609 | -1.55% |
| 2026-06-05 | 5.13 | 5.20 | 5.12 | 5.16 | 4.97 | qfq | 7,122,390 | 36,804,276 | 0.58% |
| 2026-06-04 | 5.22 | 5.25 | 5.12 | 5.13 | 4.94 | qfq | 7,494,100 | 38,723,122 | -1.91% |
| 2026-06-03 | 5.31 | 5.32 | 5.21 | 5.23 | 5.03 | qfq | 6,979,988 | 36,627,650 | -1.51% |
| 2026-06-02 | 5.33 | 5.35 | 5.30 | 5.31 | 5.11 | qfq | 10,082,100 | 53,725,715 | -0.56% |
| 2026-06-01 | 5.28 | 5.34 | 5.24 | 5.34 | 5.14 | qfq | 9,317,288 | 49,251,503 | 1.33% |
| 2026-05-29 | 5.19 | 5.30 | 5.18 | 5.27 | 5.07 | qfq | 8,937,258 | 46,976,670 | 1.93% |
| 2026-05-28 | 5.18 | 5.21 | 5.14 | 5.17 | 4.98 | qfq | 4,975,500 | 25,780,891 | -0.19% |
| 2026-05-27 | 5.23 | 5.27 | 5.13 | 5.18 | 4.99 | qfq | 7,714,900 | 40,010,628 | -1.15% |
| 2026-05-26 | 5.23 | 5.25 | 5.20 | 5.24 | 5.04 | qfq | 5,864,328 | 30,597,604 | 0.00% |
| 2026-05-25 | 5.28 | 5.29 | 5.23 | 5.24 | 5.04 | qfq | 6,414,228 | 33,679,123 | -0.57% |
| 2026-05-22 | 5.29 | 5.31 | 5.23 | 5.27 | 5.07 | qfq | 6,861,852 | 36,187,834 | -0.38% |
| 2026-05-21 | 5.34 | 5.39 | 5.27 | 5.29 | 5.09 | qfq | 7,172,008 | 38,249,298 | -0.75% |
| 2026-05-20 | 5.37 | 5.38 | 5.30 | 5.33 | 5.13 | qfq | 5,272,740 | 28,057,360 | -0.74% |
| 2026-05-19 | 5.31 | 5.39 | 5.30 | 5.37 | 5.17 | qfq | 5,435,841 | 29,064,803 | 1.13% |
| 2026-05-18 | 5.31 | 5.35 | 5.28 | 5.31 | 5.11 | qfq | 7,854,822 | 41,720,304 | -0.75% |
| 2026-05-15 | 5.45 | 5.47 | 5.30 | 5.35 | 5.15 | qfq | 13,762,587 | 74,174,347 | -1.83% |
| 2026-05-14 | 5.53 | 5.53 | 5.45 | 5.45 | 5.25 | qfq | 10,230,928 | 56,129,717 | -1.45% |
| 2026-05-13 | 5.52 | 5.54 | 5.50 | 5.53 | 5.32 | qfq | 9,653,293 | 53,292,349 | 0.18% |
| 2026-05-12 | 5.53 | 5.55 | 5.51 | 5.52 | 5.31 | qfq | 8,727,619 | 48,172,436 | -0.36% |
| 2026-05-11 | 5.57 | 5.58 | 5.52 | 5.54 | 5.33 | qfq | 9,750,886 | 54,039,035 | -0.54% |
| 2026-05-08 | 5.52 | 5.59 | 5.52 | 5.57 | 5.36 | qfq | 16,908,188 | 93,944,810 | 0.54% |
| 2026-05-07 | 5.53 | 5.56 | 5.50 | 5.54 | 5.33 | qfq | 12,529,928 | 69,208,050 | 0.18% |
| 2026-05-06 | 5.52 | 5.58 | 5.51 | 5.53 | 5.32 | qfq | 17,718,363 | 97,995,560 | -0.18% |
| 2026-04-30 | 5.61 | 5.64 | 5.51 | 5.54 | 5.33 | qfq | 33,839,563 | 188,203,457 | -4.65% |
| 2026-04-29 | 5.77 | 5.82 | 5.75 | 5.81 | 5.59 | qfq | 14,931,725 | 86,410,207 | 0.52% |
| 2026-04-28 | 5.70 | 5.79 | 5.68 | 5.78 | 5.56 | qfq | 13,706,267 | 78,516,749 | 1.40% |
| 2026-04-27 | 5.73 | 5.73 | 5.67 | 5.70 | 5.49 | qfq | 11,677,400 | 66,571,218 | -0.52% |
| 2026-04-24 | 5.73 | 5.76 | 5.69 | 5.73 | 5.51 | qfq | 11,809,510 | 67,571,877 | -0.52% |
| 2026-04-23 | 5.74 | 5.79 | 5.72 | 5.76 | 5.54 | qfq | 11,936,700 | 68,708,424 | 0.17% |
| 2026-04-22 | 5.82 | 5.84 | 5.73 | 5.75 | 5.53 | qfq | 21,351,130 | 123,224,998 | -1.71% |
| 2026-04-21 | 5.85 | 5.88 | 5.82 | 5.85 | 5.63 | qfq | 13,529,821 | 79,109,907 | 0.17% |
| 2026-04-20 | 6.01 | 6.01 | 5.81 | 5.84 | 5.62 | qfq | 32,728,779 | 192,712,101 | -3.47% |
| 2026-04-17 | 5.95 | 6.06 | 5.91 | 6.05 | 5.82 | qfq | 22,484,810 | 135,439,804 | 1.68% |
| 2026-04-16 | 5.92 | 5.95 | 5.88 | 5.95 | 5.73 | qfq | 12,085,400 | 71,595,333 | 0.51% |
| 2026-04-15 | 5.82 | 5.95 | 5.81 | 5.92 | 5.70 | qfq | 18,615,800 | 110,156,662 | 1.89% |
| 2026-04-14 | 5.75 | 5.82 | 5.73 | 5.81 | 5.59 | qfq | 14,624,326 | 84,506,518 | 1.57% |
| 2026-04-13 | 5.68 | 5.74 | 5.66 | 5.72 | 5.51 | qfq | 9,327,500 | 53,186,336 | 0.35% |
| 2026-04-10 | 5.69 | 5.76 | 5.69 | 5.70 | 5.49 | qfq | 12,111,777 | 69,348,852 | 0.35% |
| 2026-04-09 | 5.74 | 5.77 | 5.66 | 5.68 | 5.47 | qfq | 15,137,600 | 86,197,305 | -1.56% |
| 2026-04-08 | 5.68 | 5.77 | 5.65 | 5.77 | 5.55 | qfq | 18,476,826 | 105,602,228 | 3.04% |
| 2026-04-07 | 5.66 | 5.68 | 5.57 | 5.60 | 5.39 | qfq | 17,276,400 | 96,821,896 | -1.06% |
| 2026-04-03 | 5.77 | 5.78 | 5.65 | 5.66 | 5.45 | qfq | 15,312,795 | 87,122,266 | -2.08% |
| 2026-04-02 | 5.85 | 5.86 | 5.75 | 5.78 | 5.56 | qfq | 14,398,102 | 83,485,093 | -1.37% |
| 2026-04-01 | 5.94 | 5.98 | 5.82 | 5.86 | 5.64 | qfq | 19,417,702 | 114,350,413 | 0.34% |
| 2026-03-31 | 5.87 | 5.91 | 5.82 | 5.84 | 5.62 | qfq | 14,583,100 | 85,516,872 | -0.68% |
| 2026-03-30 | 5.70 | 5.92 | 5.67 | 5.88 | 5.66 | qfq | 22,221,734 | 129,022,821 | 2.26% |
| 2026-03-27 | 5.74 | 5.78 | 5.71 | 5.75 | 5.53 | qfq | 14,003,636 | 80,420,875 | -0.52% |
| 2026-03-26 | 5.83 | 5.85 | 5.76 | 5.78 | 5.56 | qfq | 15,911,700 | 92,344,403 | -0.17% |
| 2026-03-25 | 5.66 | 5.83 | 5.65 | 5.79 | 5.57 | qfq | 24,864,629 | 143,433,025 | 2.66% |
| 2026-03-24 | 5.61 | 5.66 | 5.51 | 5.64 | 5.43 | qfq | 15,956,522 | 89,202,851 | 1.62% |
| 2026-03-23 | 5.84 | 5.84 | 5.47 | 5.55 | 5.34 | qfq | 34,229,000 | 192,821,279 | -5.93% |
| 2026-03-20 | 6.00 | 6.04 | 5.89 | 5.90 | 5.68 | qfq | 16,699,735 | 99,545,893 | -1.67% |
| 2026-03-19 | 6.05 | 6.10 | 5.96 | 6.00 | 5.77 | qfq | 17,117,800 | 103,118,536 | -1.48% |
| 2026-03-18 | 6.15 | 6.15 | 6.04 | 6.09 | 5.86 | qfq | 17,216,602 | 104,711,712 | -0.65% |
| 2026-03-17 | 6.18 | 6.23 | 6.13 | 6.13 | 5.90 | qfq | 13,164,816 | 81,300,412 | -0.65% |
| 2026-03-16 | 6.28 | 6.30 | 6.15 | 6.17 | 5.94 | qfq | 22,325,300 | 138,299,637 | -1.75% |
| 2026-03-13 | 6.20 | 6.32 | 6.18 | 6.28 | 6.04 | qfq | 30,039,400 | 188,370,719 | 1.45% |
| 2026-03-12 | 6.17 | 6.23 | 6.15 | 6.19 | 5.96 | qfq | 22,374,200 | 138,561,640 | 0.32% |
| 2026-03-11 | 6.12 | 6.18 | 6.04 | 6.17 | 5.94 | qfq | 19,468,600 | 119,126,640 | 1.15% |
| 2026-03-10 | 6.11 | 6.17 | 6.05 | 6.10 | 5.87 | qfq | 17,476,900 | 106,652,283 | 0.33% |
| 2026-03-09 | 6.07 | 6.15 | 6.05 | 6.08 | 5.85 | qfq | 13,924,300 | 84,741,804 | -0.65% |
| 2026-03-06 | 5.99 | 6.14 | 5.99 | 6.12 | 5.89 | qfq | 12,926,600 | 78,755,765 | 1.66% |
| 2026-03-05 | 6.09 | 6.10 | 6.01 | 6.02 | 5.79 | qfq | 14,386,024 | 87,149,077 | 0.17% |
| 2026-03-04 | 6.18 | 6.20 | 6.01 | 6.01 | 5.78 | qfq | 23,434,925 | 142,483,286 | -3.22% |
| 2026-03-03 | 6.30 | 6.34 | 6.18 | 6.21 | 5.98 | qfq | 20,462,600 | 127,916,265 | -1.58% |
| 2026-03-02 | 6.26 | 6.35 | 6.24 | 6.31 | 6.07 | qfq | 19,008,400 | 119,804,111 | 0.00% |
| 2026-02-27 | 6.26 | 6.33 | 6.24 | 6.31 | 6.07 | qfq | 12,641,162 | 79,588,438 | 0.96% |
| 2026-02-26 | 6.27 | 6.30 | 6.22 | 6.25 | 6.02 | qfq | 8,667,750 | 54,164,670 | 0.00% |
| 2026-02-25 | 6.20 | 6.32 | 6.18 | 6.25 | 6.02 | qfq | 15,515,125 | 97,297,093 | 1.13% |
| 2026-02-24 | 6.16 | 6.21 | 6.15 | 6.18 | 5.95 | qfq | 10,955,240 | 67,811,539 | 1.15% |
| 2026-02-13 | 6.22 | 6.23 | 6.11 | 6.11 | 5.88 | qfq | 11,732,900 | 72,291,316 | -1.93% |
| 2026-02-12 | 6.29 | 6.29 | 6.22 | 6.23 | 6.00 | qfq | 9,594,700 | 59,914,651 | -0.64% |
| 2026-02-11 | 6.25 | 6.29 | 6.22 | 6.27 | 6.03 | qfq | 7,300,500 | 45,784,878 | 0.32% |
| 2026-02-10 | 6.30 | 6.30 | 6.25 | 6.25 | 6.02 | qfq | 7,859,310 | 49,215,748 | -0.64% |
| 2026-02-09 | 6.27 | 6.29 | 6.24 | 6.29 | 6.05 | qfq | 9,101,107 | 57,090,700 | 1.13% |
| 2026-02-06 | 6.25 | 6.31 | 6.22 | 6.22 | 5.99 | qfq | 10,756,401 | 67,316,879 | -0.96% |
| 2026-02-05 | 6.30 | 6.32 | 6.25 | 6.28 | 6.04 | qfq | 10,340,300 | 65,012,480 | -0.32% |
| 2026-02-04 | 6.18 | 6.32 | 6.17 | 6.30 | 6.06 | qfq | 12,436,000 | 77,924,774 | 1.61% |
| 2026-02-03 | 6.23 | 6.23 | 6.15 | 6.20 | 5.97 | qfq | 11,674,601 | 72,274,970 | 0.65% |
| 2026-02-02 | 6.31 | 6.33 | 6.14 | 6.16 | 5.93 | qfq | 16,859,500 | 105,032,017 | -2.69% |
| 2026-01-30 | 6.31 | 6.35 | 6.23 | 6.33 | 6.09 | qfq | 13,973,535 | 88,126,939 | 0.32% |
| 2026-01-29 | 6.29 | 6.33 | 6.24 | 6.31 | 6.07 | qfq | 12,434,615 | 78,140,280 | 0.32% |
| 2026-01-28 | 6.20 | 6.34 | 6.18 | 6.29 | 6.05 | qfq | 22,757,112 | 142,835,183 | 1.29% |
| 2026-01-27 | 6.25 | 6.25 | 6.14 | 6.21 | 5.98 | qfq | 14,971,124 | 92,669,393 | -0.64% |
| 2026-01-26 | 6.25 | 6.26 | 6.17 | 6.25 | 6.02 | qfq | 19,616,163 | 122,057,927 | 0.00% |
| 2026-01-23 | 6.29 | 6.31 | 6.23 | 6.25 | 6.02 | qfq | 13,234,933 | 82,815,185 | -0.48% |
| 2026-01-22 | 6.24 | 6.29 | 6.22 | 6.28 | 6.04 | qfq | 13,866,784 | 86,896,460 | 0.64% |
| 2026-01-21 | 6.24 | 6.27 | 6.20 | 6.24 | 6.01 | qfq | 14,676,116 | 91,390,543 | -0.48% |
| 2026-01-20 | 6.17 | 6.27 | 6.16 | 6.27 | 6.03 | qfq | 22,946,900 | 142,709,774 | 1.95% |
| 2026-01-19 | 6.16 | 6.17 | 6.12 | 6.15 | 5.92 | qfq | 10,484,400 | 64,382,230 | 0.00% |
| 2026-01-16 | 6.19 | 6.22 | 6.11 | 6.15 | 5.92 | qfq | 17,084,928 | 105,278,494 | -0.16% |
| 2026-01-15 | 6.13 | 6.20 | 6.11 | 6.16 | 5.93 | qfq | 14,016,400 | 86,278,872 | 0.49% |
| 2026-01-14 | 6.09 | 6.26 | 6.07 | 6.13 | 5.90 | qfq | 31,556,542 | 194,140,133 | 0.66% |
| 2026-01-13 | 6.10 | 6.13 | 6.06 | 6.09 | 5.86 | qfq | 15,577,800 | 94,935,187 | -0.16% |
| 2026-01-12 | 6.04 | 6.10 | 6.03 | 6.10 | 5.87 | qfq | 16,016,058 | 97,186,176 | 0.49% |
| 2026-01-09 | 6.05 | 6.08 | 6.03 | 6.07 | 5.84 | qfq | 11,671,300 | 70,648,363 | 0.50% |
| 2026-01-08 | 6.07 | 6.08 | 6.03 | 6.04 | 5.81 | qfq | 10,018,401 | 60,672,971 | -0.17% |
| 2026-01-07 | 6.08 | 6.13 | 6.05 | 6.05 | 5.82 | qfq | 11,246,424 | 68,422,203 | -0.49% |
| 2026-01-06 | 6.06 | 6.10 | 6.04 | 6.08 | 5.85 | qfq | 11,072,964 | 67,274,538 | 0.50% |
| 2026-01-05 | 6.05 | 6.07 | 6.01 | 6.05 | 5.82 | qfq | 11,261,564 | 68,092,862 | 0.33% |
| 2025-12-31 | 6.02 | 6.05 | 6.01 | 6.03 | 5.80 | qfq | 9,327,883 | 56,282,226 | 0.17% |
| 2025-12-30 | 6.06 | 6.08 | 6.01 | 6.02 | 5.79 | qfq | 11,768,840 | 70,971,138 | -0.99% |
| 2025-12-29 | 6.10 | 6.16 | 6.07 | 6.08 | 5.85 | qfq | 13,268,982 | 81,124,489 | 0.50% |
| 2025-12-26 | 6.09 | 6.10 | 6.02 | 6.05 | 5.82 | qfq | 10,748,240 | 65,186,489 | -0.49% |
| 2025-12-25 | 6.01 | 6.08 | 6.00 | 6.08 | 5.85 | qfq | 14,822,140 | 89,729,880 | 1.50% |
| 2025-12-24 | 6.00 | 6.00 | 5.97 | 5.99 | 5.77 | qfq | 7,601,750 | 45,501,634 | 0.17% |
| 2025-12-23 | 5.97 | 6.01 | 5.95 | 5.98 | 5.74 | qfq | 9,603,901 | 57,434,644 | 0.34% |
| 2025-12-22 | 5.98 | 6.02 | 5.95 | 5.96 | 5.72 | qfq | 8,311,148 | 49,770,583 | -0.17% |
| 2025-12-19 | 5.93 | 5.98 | 5.92 | 5.97 | 5.73 | qfq | 8,033,915 | 47,903,632 | 0.67% |
| 2025-12-18 | 5.89 | 5.94 | 5.87 | 5.93 | 5.70 | qfq | 7,478,531 | 44,213,058 | 0.51% |
| 2025-12-17 | 5.94 | 5.95 | 5.83 | 5.90 | 5.67 | qfq | 14,874,100 | 87,475,780 | -0.51% |
| 2025-12-16 | 6.02 | 6.03 | 5.91 | 5.93 | 5.70 | qfq | 10,426,100 | 62,060,158 | -1.33% |
| 2025-12-15 | 5.97 | 6.04 | 5.95 | 6.01 | 5.77 | qfq | 12,056,041 | 72,499,076 | 0.50% |
| 2025-12-12 | 6.03 | 6.10 | 5.97 | 5.98 | 5.74 | qfq | 21,735,540 | 131,016,194 | -1.16% |
| 2025-12-11 | 5.96 | 6.12 | 5.95 | 6.05 | 5.81 | qfq | 22,365,469 | 135,371,431 | 1.51% |
| 2025-12-10 | 5.92 | 5.99 | 5.91 | 5.96 | 5.72 | qfq | 10,377,200 | 61,723,139 | 0.51% |
| 2025-12-09 | 6.02 | 6.03 | 5.92 | 5.93 | 5.70 | qfq | 10,953,600 | 65,344,821 | -1.50% |
| 2025-12-08 | 6.07 | 6.08 | 6.02 | 6.02 | 5.78 | qfq | 9,849,834 | 59,498,715 | -0.99% |
| 2025-12-05 | 6.05 | 6.08 | 6.01 | 6.08 | 5.84 | qfq | 9,754,232 | 58,971,155 | 0.50% |
| 2025-12-04 | 6.05 | 6.09 | 6.02 | 6.05 | 5.81 | qfq | 8,360,100 | 50,532,686 | 0.00% |
| 2025-12-03 | 6.01 | 6.09 | 6.00 | 6.05 | 5.81 | qfq | 13,741,946 | 83,147,730 | 0.50% |
| 2025-12-02 | 6.00 | 6.02 | 5.97 | 6.02 | 5.78 | qfq | 8,249,551 | 49,520,847 | 0.17% |
| 2025-12-01 | 5.97 | 6.02 | 5.96 | 6.01 | 5.77 | qfq | 14,085,477 | 84,417,487 | 0.50% |
| 2025-11-28 | 5.97 | 5.99 | 5.93 | 5.98 | 5.74 | qfq | 7,455,832 | 44,452,673 | 0.17% |
| 2025-11-27 | 5.97 | 6.00 | 5.93 | 5.97 | 5.73 | qfq | 9,128,800 | 54,458,670 | 0.00% |
| 2025-11-26 | 5.99 | 6.02 | 5.96 | 5.97 | 5.73 | qfq | 10,856,400 | 65,007,160 | -0.33% |
| 2025-11-25 | 6.02 | 6.02 | 5.97 | 5.99 | 5.75 | qfq | 13,582,700 | 81,470,934 | -0.33% |
| 2025-11-24 | 5.99 | 6.04 | 5.95 | 6.01 | 5.77 | qfq | 17,193,903 | 103,142,225 | 0.84% |
| 2025-11-21 | 6.13 | 6.14 | 5.96 | 5.96 | 5.72 | qfq | 19,932,932 | 120,115,827 | -2.77% |
| 2025-11-20 | 6.15 | 6.19 | 6.12 | 6.13 | 5.89 | qfq | 14,359,800 | 88,299,861 | 0.00% |
| 2025-11-19 | 6.18 | 6.19 | 6.09 | 6.13 | 5.89 | qfq | 12,968,103 | 79,572,743 | -0.65% |
| 2025-11-18 | 6.24 | 6.25 | 6.13 | 6.17 | 5.93 | qfq | 13,100,600 | 80,976,323 | -1.12% |
| 2025-11-17 | 6.32 | 6.34 | 6.22 | 6.24 | 5.99 | qfq | 13,194,501 | 82,613,653 | -1.11% |
| 2025-11-14 | 6.34 | 6.39 | 6.30 | 6.31 | 6.06 | qfq | 11,112,174 | 70,662,139 | -0.79% |
| 2025-11-13 | 6.36 | 6.38 | 6.33 | 6.36 | 6.11 | qfq | 11,320,500 | 71,945,883 | 0.00% |
| 2025-11-12 | 6.35 | 6.38 | 6.31 | 6.36 | 6.11 | qfq | 11,309,200 | 71,858,704 | 0.00% |
| 2025-11-11 | 6.32 | 6.38 | 6.31 | 6.36 | 6.11 | qfq | 12,576,300 | 79,786,920 | 0.63% |
| 2025-11-10 | 6.27 | 6.33 | 6.27 | 6.32 | 6.07 | qfq | 12,101,842 | 76,216,464 | 0.80% |
| 2025-11-07 | 6.22 | 6.28 | 6.20 | 6.27 | 6.02 | qfq | 11,905,924 | 74,473,054 | 0.64% |
| 2025-11-06 | 6.17 | 6.24 | 6.17 | 6.23 | 5.98 | qfq | 11,783,000 | 73,232,767 | 0.97% |
| 2025-11-05 | 6.12 | 6.21 | 6.11 | 6.17 | 5.93 | qfq | 11,415,434 | 70,495,938 | -0.16% |
| 2025-11-04 | 6.16 | 6.20 | 6.13 | 6.18 | 5.94 | qfq | 13,961,421 | 86,154,533 | 0.49% |
| 2025-11-03 | 6.12 | 6.16 | 6.08 | 6.15 | 5.91 | qfq | 20,607,737 | 126,020,453 | 0.65% |
| 2025-10-31 | 6.27 | 6.29 | 6.11 | 6.11 | 5.87 | qfq | 32,574,940 | 200,774,970 | -3.02% |
| 2025-10-30 | 6.32 | 6.37 | 6.29 | 6.30 | 6.05 | qfq | 10,874,500 | 68,783,488 | -0.94% |
| 2025-10-29 | 6.38 | 6.39 | 6.30 | 6.36 | 6.11 | qfq | 10,809,040 | 68,506,357 | -0.16% |
| 2025-10-28 | 6.47 | 6.49 | 6.34 | 6.37 | 6.12 | qfq | 13,419,300 | 85,955,649 | -1.85% |
| 2025-10-27 | 6.35 | 6.50 | 6.34 | 6.49 | 6.23 | qfq | 21,964,136 | 141,422,100 | 1.88% |
| 2025-10-24 | 6.36 | 6.38 | 6.29 | 6.37 | 6.12 | qfq | 17,128,219 | 108,534,668 | -0.16% |
| 2025-10-23 | 6.36 | 6.39 | 6.30 | 6.38 | 6.11 | qfq | 15,336,159 | 97,393,858 | 0.47% |
| 2025-10-22 | 6.29 | 6.38 | 6.29 | 6.35 | 6.08 | qfq | 14,225,552 | 90,353,046 | 0.79% |
| 2025-10-21 | 6.22 | 6.34 | 6.21 | 6.30 | 6.03 | qfq | 15,605,015 | 98,462,145 | 1.29% |
| 2025-10-20 | 6.27 | 6.29 | 6.17 | 6.22 | 5.95 | qfq | 12,135,500 | 75,398,368 | 0.00% |
| 2025-10-17 | 6.28 | 6.33 | 6.22 | 6.22 | 5.95 | qfq | 13,688,600 | 85,899,982 | -0.96% |
| 2025-10-16 | 6.32 | 6.38 | 6.27 | 6.28 | 6.01 | qfq | 14,563,233 | 91,873,432 | -0.32% |
| 2025-10-15 | 6.26 | 6.36 | 6.25 | 6.30 | 6.03 | qfq | 13,857,505 | 87,458,040 | 0.48% |
| 2025-10-14 | 6.32 | 6.33 | 6.25 | 6.27 | 6.00 | qfq | 18,235,647 | 114,663,456 | -0.32% |
| 2025-10-13 | 6.21 | 6.30 | 6.19 | 6.29 | 6.02 | qfq | 20,436,499 | 127,661,433 | -0.47% |
| 2025-10-10 | 6.25 | 6.33 | 6.21 | 6.32 | 6.05 | qfq | 23,926,170 | 150,753,627 | 0.96% |
| 2025-10-09 | 6.15 | 6.28 | 6.12 | 6.26 | 5.99 | qfq | 21,655,447 | 134,834,438 | 2.12% |
| 2025-09-30 | 6.11 | 6.16 | 6.08 | 6.13 | 5.87 | qfq | 10,789,188 | 66,107,512 | 0.66% |
| 2025-09-29 | 6.04 | 6.10 | 5.97 | 6.09 | 5.83 | qfq | 11,065,517 | 66,953,897 | 0.66% |
| 2025-09-26 | 5.98 | 6.07 | 5.97 | 6.05 | 5.79 | qfq | 9,490,232 | 57,270,519 | 0.67% |
| 2025-09-25 | 6.09 | 6.09 | 6.00 | 6.01 | 5.75 | qfq | 9,300,384 | 56,093,346 | -1.31% |
| 2025-09-24 | 6.05 | 6.09 | 6.03 | 6.09 | 5.83 | qfq | 9,105,805 | 55,201,220 | 0.33% |
| 2025-09-23 | 6.04 | 6.07 | 5.94 | 6.07 | 5.81 | qfq | 13,360,628 | 80,267,123 | 0.17% |
| 2025-09-22 | 6.17 | 6.17 | 6.01 | 6.06 | 5.80 | qfq | 13,671,300 | 82,855,257 | -1.78% |
| 2025-09-19 | 6.13 | 6.19 | 6.10 | 6.17 | 5.91 | qfq | 10,492,559 | 64,527,444 | 0.65% |
| 2025-09-18 | 6.25 | 6.26 | 6.10 | 6.13 | 5.87 | qfq | 19,428,172 | 120,198,763 | -2.08% |
| 2025-09-17 | 6.27 | 6.31 | 6.19 | 6.26 | 5.99 | qfq | 18,584,555 | 116,297,933 | -0.16% |
| 2025-09-16 | 6.31 | 6.33 | 6.23 | 6.27 | 6.00 | qfq | 15,878,672 | 99,507,187 | -0.79% |
| 2025-09-15 | 6.28 | 6.34 | 6.26 | 6.32 | 6.05 | qfq | 17,511,700 | 110,314,590 | 0.80% |
| 2025-09-12 | 6.26 | 6.34 | 6.23 | 6.27 | 6.00 | qfq | 19,431,928 | 122,036,711 | 0.16% |
| 2025-09-11 | 6.22 | 6.27 | 6.19 | 6.26 | 5.99 | qfq | 15,661,368 | 97,590,675 | 0.48% |
| 2025-09-10 | 6.27 | 6.28 | 6.21 | 6.23 | 5.96 | qfq | 10,852,473 | 67,706,542 | -0.64% |
| 2025-09-09 | 6.22 | 6.28 | 6.21 | 6.27 | 6.00 | qfq | 19,520,350 | 121,963,608 | 0.80% |
| 2025-09-08 | 6.16 | 6.22 | 6.14 | 6.22 | 5.95 | qfq | 21,600,112 | 133,287,215 | 1.14% |
| 2025-09-05 | 6.15 | 6.16 | 6.10 | 6.15 | 5.89 | qfq | 15,900,973 | 97,451,378 | 0.00% |
| 2025-09-04 | 6.16 | 6.18 | 6.09 | 6.15 | 5.89 | qfq | 18,035,560 | 110,727,019 | -0.32% |
| 2025-09-03 | 6.19 | 6.21 | 6.13 | 6.17 | 5.91 | qfq | 17,604,863 | 108,682,560 | -0.32% |
| 2025-09-02 | 6.30 | 6.33 | 6.14 | 6.19 | 5.92 | qfq | 32,786,628 | 203,545,368 | -1.90% |
| 2025-09-01 | 6.15 | 6.31 | 6.09 | 6.31 | 6.04 | qfq | 60,017,299 | 373,880,174 | 4.82% |
| 2025-08-29 | 6.03 | 6.09 | 6.01 | 6.02 | 5.76 | qfq | 14,896,117 | 90,140,541 | -0.17% |
| 2025-08-28 | 5.95 | 6.04 | 5.94 | 6.03 | 5.77 | qfq | 18,306,753 | 109,435,727 | 1.17% |
| 2025-08-27 | 6.08 | 6.11 | 5.96 | 5.96 | 5.70 | qfq | 18,407,656 | 111,141,671 | -1.97% |
| 2025-08-26 | 6.07 | 6.10 | 6.06 | 6.08 | 5.82 | qfq | 14,682,778 | 89,238,878 | 0.00% |
| 2025-08-25 | 6.04 | 6.09 | 6.03 | 6.08 | 5.82 | qfq | 19,253,146 | 116,827,300 | 0.66% |
| 2025-08-22 | 6.01 | 6.04 | 5.98 | 6.04 | 5.78 | qfq | 13,074,688 | 78,642,416 | 0.17% |
| 2025-08-21 | 6.01 | 6.04 | 5.99 | 6.03 | 5.77 | qfq | 12,306,717 | 74,142,629 | 0.33% |
| 2025-08-20 | 5.98 | 6.01 | 5.96 | 6.01 | 5.75 | qfq | 10,133,500 | 60,673,524 | 0.33% |
| 2025-08-19 | 6.01 | 6.02 | 5.98 | 5.99 | 5.73 | qfq | 10,676,898 | 64,005,479 | -0.33% |
| 2025-08-18 | 6.05 | 6.05 | 6.00 | 6.01 | 5.75 | qfq | 18,184,629 | 109,546,558 | -0.33% |
| 2025-08-15 | 5.99 | 6.04 | 5.96 | 6.03 | 5.77 | qfq | 12,030,749 | 72,247,447 | 0.50% |
| 2025-08-14 | 6.03 | 6.07 | 5.98 | 6.00 | 5.74 | qfq | 15,240,876 | 91,840,831 | -0.50% |
| 2025-08-13 | 6.04 | 6.06 | 6.02 | 6.03 | 5.77 | qfq | 12,844,900 | 77,474,655 | -0.17% |
| 2025-08-12 | 6.04 | 6.06 | 6.01 | 6.04 | 5.78 | qfq | 12,307,520 | 74,195,407 | -0.17% |
| 2025-08-11 | 6.08 | 6.11 | 6.04 | 6.05 | 5.79 | qfq | 19,401,432 | 117,500,187 | -0.33% |
| 2025-08-08 | 6.00 | 6.14 | 5.98 | 6.07 | 5.81 | qfq | 33,734,611 | 204,918,996 | 0.33% |
| 2025-08-07 | 6.18 | 6.46 | 6.03 | 6.05 | 5.79 | qfq | 50,670,758 | 311,300,880 | 2.89% |
| 2025-08-06 | 5.91 | 5.91 | 5.86 | 5.88 | 5.63 | qfq | 7,791,500 | 45,795,984 | -0.34% |
| 2025-08-05 | 5.88 | 5.92 | 5.86 | 5.90 | 5.65 | qfq | 7,213,914 | 42,504,942 | 0.51% |
| 2025-08-04 | 5.86 | 5.89 | 5.84 | 5.87 | 5.62 | qfq | 7,520,900 | 44,090,623 | -0.17% |
| 2025-08-01 | 5.88 | 5.93 | 5.85 | 5.88 | 5.63 | qfq | 8,869,100 | 52,268,406 | 0.51% |
| 2025-07-31 | 5.96 | 5.98 | 5.85 | 5.85 | 5.60 | qfq | 13,908,800 | 81,805,142 | -1.68% |
| 2025-07-30 | 5.94 | 5.99 | 5.91 | 5.95 | 5.69 | qfq | 9,920,820 | 59,081,817 | 0.17% |
| 2025-07-29 | 5.97 | 5.99 | 5.89 | 5.94 | 5.69 | qfq | 12,355,874 | 73,226,412 | -0.50% |
| 2025-07-28 | 6.03 | 6.04 | 5.95 | 5.97 | 5.71 | qfq | 12,675,501 | 75,870,812 | -0.67% |
| 2025-07-25 | 6.08 | 6.10 | 6.01 | 6.01 | 5.75 | qfq | 14,978,500 | 90,550,591 | -1.15% |
| 2025-07-24 | 6.06 | 6.12 | 6.01 | 6.08 | 5.82 | qfq | 16,935,304 | 102,921,769 | 0.00% |
| 2025-07-23 | 6.27 | 6.32 | 6.07 | 6.08 | 5.82 | qfq | 30,643,328 | 188,740,709 | -1.30% |
| 2025-07-22 | 6.04 | 6.17 | 5.98 | 6.16 | 5.90 | qfq | 25,411,640 | 154,749,045 | 1.99% |
| 2025-07-21 | 5.94 | 6.04 | 5.92 | 6.04 | 5.78 | qfq | 20,250,210 | 121,397,089 | 2.90% |
| 2025-07-18 | 5.84 | 5.87 | 5.81 | 5.87 | 5.62 | qfq | 8,165,334 | 47,679,325 | 1.03% |
| 2025-07-17 | 5.86 | 5.88 | 5.80 | 5.81 | 5.56 | qfq | 9,713,074 | 56,626,788 | -2.84% |
| 2025-07-16 | 6.02 | 6.04 | 5.96 | 5.98 | 5.56 | qfq | 8,814,417 | 52,854,936 | -0.50% |
| 2025-07-15 | 6.09 | 6.10 | 5.97 | 6.01 | 5.59 | qfq | 17,991,300 | 108,394,425 | -0.99% |
| 2025-07-14 | 6.08 | 6.11 | 6.07 | 6.07 | 5.65 | qfq | 11,675,200 | 71,012,893 | -0.16% |
| 2025-07-11 | 6.10 | 6.12 | 6.05 | 6.08 | 5.65 | qfq | 13,187,400 | 80,288,364 | -0.33% |
| 2025-07-10 | 6.02 | 6.10 | 6.01 | 6.10 | 5.67 | qfq | 11,050,300 | 67,015,593 | 1.50% |
| 2025-07-09 | 6.00 | 6.07 | 5.98 | 6.01 | 5.59 | qfq | 11,575,284 | 69,748,760 | 0.33% |
| 2025-07-08 | 5.96 | 5.99 | 5.94 | 5.99 | 5.57 | qfq | 9,626,500 | 57,479,822 | 0.50% |
| 2025-07-07 | 5.93 | 5.97 | 5.90 | 5.96 | 5.54 | qfq | 8,132,299 | 48,379,526 | 0.68% |
| 2025-07-04 | 5.93 | 5.96 | 5.91 | 5.92 | 5.51 | qfq | 8,009,855 | 47,558,181 | 0.00% |
| 2025-07-03 | 5.93 | 5.94 | 5.91 | 5.92 | 5.51 | qfq | 5,104,859 | 30,230,372 | -0.17% |
| 2025-07-02 | 5.88 | 5.94 | 5.86 | 5.93 | 5.52 | qfq | 8,986,300 | 53,092,587 | 0.85% |
| 2025-07-01 | 5.89 | 5.90 | 5.85 | 5.88 | 5.47 | qfq | 7,269,900 | 42,673,587 | 0.00% |
| 2025-06-30 | 5.92 | 5.94 | 5.86 | 5.88 | 5.47 | qfq | 8,011,300 | 47,195,529 | -0.84% |
| 2025-06-27 | 5.92 | 5.98 | 5.90 | 5.93 | 5.52 | qfq | 10,147,040 | 60,329,676 | 0.51% |
| 2025-06-26 | 5.93 | 5.93 | 5.89 | 5.90 | 5.49 | qfq | 6,485,904 | 38,319,826 | -0.17% |
| 2025-06-25 | 5.87 | 5.92 | 5.86 | 5.91 | 5.50 | qfq | 10,399,857 | 61,297,427 | 0.85% |
| 2025-06-24 | 5.79 | 5.88 | 5.79 | 5.86 | 5.45 | qfq | 9,264,420 | 54,165,420 | 1.38% |
| 2025-06-23 | 5.80 | 5.82 | 5.75 | 5.78 | 5.38 | qfq | 9,562,004 | 55,210,002 | -0.52% |
| 2025-06-20 | 5.78 | 5.84 | 5.77 | 5.81 | 5.40 | qfq | 6,358,200 | 36,941,285 | 0.69% |
| 2025-06-19 | 5.85 | 5.87 | 5.75 | 5.77 | 5.37 | qfq | 12,544,733 | 72,692,471 | -1.54% |
| 2025-06-18 | 5.90 | 5.91 | 5.83 | 5.86 | 5.45 | qfq | 7,684,070 | 45,028,709 | -0.51% |
| 2025-06-17 | 5.86 | 5.90 | 5.85 | 5.89 | 5.48 | qfq | 8,141,000 | 47,871,689 | 0.34% |
| 2025-06-16 | 5.84 | 5.88 | 5.84 | 5.87 | 5.46 | qfq | 9,940,100 | 58,266,416 | 0.34% |
| 2025-06-13 | 5.88 | 5.91 | 5.85 | 5.85 | 5.44 | qfq | 8,845,700 | 51,971,524 | -0.68% |
| 2025-06-12 | 5.90 | 5.90 | 5.86 | 5.89 | 5.48 | qfq | 7,311,340 | 43,033,093 | 0.00% |
| 2025-06-11 | 5.85 | 5.93 | 5.84 | 5.89 | 5.48 | qfq | 11,844,765 | 69,799,163 | 0.86% |
| 2025-06-10 | 5.86 | 5.87 | 5.80 | 5.84 | 5.43 | qfq | 10,720,374 | 62,606,577 | -0.34% |
| 2025-06-09 | 5.87 | 5.89 | 5.83 | 5.86 | 5.45 | qfq | 7,178,134 | 42,033,969 | 0.17% |
| 2025-06-06 | 5.83 | 5.87 | 5.81 | 5.85 | 5.44 | qfq | 9,278,560 | 54,268,804 | 0.52% |
| 2025-06-05 | 5.84 | 5.85 | 5.80 | 5.82 | 5.41 | qfq | 7,738,881 | 45,067,964 | -0.17% |
| 2025-06-04 | 5.83 | 5.84 | 5.80 | 5.83 | 5.42 | qfq | 6,736,395 | 39,223,097 | 0.17% |
| 2025-06-03 | 5.83 | 5.84 | 5.77 | 5.82 | 5.41 | qfq | 7,783,800 | 45,191,895 | 0.00% |
| 2025-05-30 | 5.81 | 5.84 | 5.79 | 5.82 | 5.41 | qfq | 8,956,010 | 52,076,660 | 0.34% |
| 2025-05-29 | 5.75 | 5.81 | 5.74 | 5.80 | 5.39 | qfq | 7,421,701 | 42,993,989 | 0.87% |
| 2025-05-28 | 5.73 | 5.76 | 5.71 | 5.75 | 5.35 | qfq | 7,289,400 | 41,837,022 | 0.35% |
| 2025-05-27 | 5.72 | 5.74 | 5.68 | 5.73 | 5.33 | qfq | 8,213,068 | 46,877,277 | 0.00% |
| 2025-05-26 | 5.75 | 5.78 | 5.71 | 5.73 | 5.33 | qfq | 7,317,400 | 41,994,738 | -0.35% |
| 2025-05-23 | 5.78 | 5.84 | 5.75 | 5.75 | 5.35 | qfq | 9,872,287 | 57,225,821 | -0.35% |
| 2025-05-22 | 5.83 | 5.84 | 5.75 | 5.77 | 5.37 | qfq | 8,537,538 | 49,426,084 | -1.03% |
| 2025-05-21 | 5.83 | 5.84 | 5.81 | 5.83 | 5.42 | qfq | 8,771,838 | 51,142,317 | 0.34% |
| 2025-05-20 | 5.83 | 5.84 | 5.80 | 5.81 | 5.40 | qfq | 6,788,100 | 39,477,850 | 0.00% |
| 2025-05-19 | 5.74 | 5.83 | 5.73 | 5.81 | 5.40 | qfq | 8,950,638 | 51,792,566 | 1.22% |
| 2025-05-16 | 5.79 | 5.82 | 5.74 | 5.74 | 5.34 | qfq | 9,075,259 | 52,292,790 | -0.86% |
| 2025-05-15 | 5.83 | 5.85 | 5.78 | 5.79 | 5.38 | qfq | 8,214,880 | 47,745,962 | -0.86% |
| 2025-05-14 | 5.83 | 5.84 | 5.77 | 5.84 | 5.43 | qfq | 11,201,161 | 65,069,035 | 0.34% |
| 2025-05-13 | 5.78 | 5.84 | 5.73 | 5.82 | 5.41 | qfq | 16,841,446 | 97,708,769 | 1.39% |
| 2025-05-12 | 5.74 | 5.77 | 5.71 | 5.74 | 5.34 | qfq | 8,434,199 | 48,386,984 | 0.35% |
| 2025-05-09 | 5.71 | 5.74 | 5.69 | 5.72 | 5.32 | qfq | 9,960,634 | 56,954,372 | 0.35% |
| 2025-05-08 | 5.70 | 5.74 | 5.66 | 5.70 | 5.30 | qfq | 10,997,200 | 62,834,146 | -0.18% |
| 2025-05-07 | 5.70 | 5.75 | 5.66 | 5.71 | 5.31 | qfq | 13,530,800 | 77,018,171 | 0.88% |
| 2025-05-06 | 5.61 | 5.67 | 5.60 | 5.66 | 5.26 | qfq | 14,113,467 | 79,671,053 | 1.25% |
| 2025-04-30 | 5.77 | 5.78 | 5.59 | 5.59 | 5.20 | qfq | 25,488,407 | 144,010,597 | -3.12% |
| 2025-04-29 | 5.80 | 5.82 | 5.73 | 5.77 | 5.37 | qfq | 13,254,200 | 76,530,340 | -0.35% |
| 2025-04-28 | 5.88 | 5.89 | 5.78 | 5.79 | 5.38 | qfq | 11,723,308 | 68,112,166 | -1.70% |
| 2025-04-25 | 5.88 | 5.90 | 5.86 | 5.89 | 5.48 | qfq | 8,224,121 | 48,384,662 | 0.34% |
| 2025-04-24 | 5.85 | 5.89 | 5.82 | 5.87 | 5.46 | qfq | 10,365,000 | 60,753,362 | 0.17% |
| 2025-04-23 | 5.90 | 5.91 | 5.83 | 5.86 | 5.45 | qfq | 8,888,200 | 52,009,322 | -0.34% |
| 2025-04-22 | 5.83 | 5.90 | 5.79 | 5.88 | 5.47 | qfq | 11,389,000 | 66,654,268 | 1.03% |
| 2025-04-21 | 5.73 | 5.88 | 5.71 | 5.82 | 5.41 | qfq | 17,657,840 | 102,390,643 | 1.22% |
| 2025-04-18 | 5.74 | 5.78 | 5.71 | 5.75 | 5.35 | qfq | 10,492,138 | 60,318,276 | -0.35% |
| 2025-04-17 | 5.76 | 5.83 | 5.73 | 5.77 | 5.37 | qfq | 10,125,905 | 58,570,859 | 0.52% |
| 2025-04-16 | 5.77 | 5.80 | 5.68 | 5.74 | 5.34 | qfq | 12,908,890 | 73,962,079 | -0.52% |
| 2025-04-15 | 5.74 | 5.84 | 5.73 | 5.77 | 5.37 | qfq | 19,790,642 | 114,585,064 | 1.58% |
| 2025-04-14 | 5.68 | 5.70 | 5.63 | 5.68 | 5.28 | qfq | 10,480,101 | 59,434,249 | 1.43% |
| 2025-04-11 | 5.59 | 5.63 | 5.56 | 5.60 | 5.21 | qfq | 9,148,345 | 51,216,047 | -0.36% |
| 2025-04-10 | 5.63 | 5.68 | 5.58 | 5.62 | 5.23 | qfq | 13,864,423 | 78,109,374 | 0.72% |
| 2025-04-09 | 5.45 | 5.61 | 5.35 | 5.58 | 5.19 | qfq | 16,612,700 | 91,027,035 | 0.90% |
| 2025-04-08 | 5.42 | 5.60 | 5.42 | 5.53 | 5.14 | qfq | 20,587,148 | 113,349,853 | 2.79% |
| 2025-04-07 | 5.90 | 5.91 | 5.38 | 5.38 | 5.00 | qfq | 26,561,334 | 148,226,777 | -10.03% |
| 2025-04-03 | 5.92 | 6.02 | 5.88 | 5.98 | 5.56 | qfq | 11,002,042 | 65,785,581 | 0.67% |
| 2025-04-02 | 5.92 | 5.97 | 5.88 | 5.94 | 5.52 | qfq | 8,485,268 | 50,304,047 | 0.34% |
| 2025-04-01 | 5.85 | 5.93 | 5.82 | 5.92 | 5.51 | qfq | 10,385,868 | 61,223,853 | 1.72% |
| 2025-03-31 | 5.86 | 5.91 | 5.80 | 5.82 | 5.41 | qfq | 10,494,668 | 61,382,474 | -1.02% |
| 2025-03-28 | 5.91 | 5.92 | 5.84 | 5.88 | 5.47 | qfq | 8,974,889 | 52,702,587 | -0.51% |
| 2025-03-27 | 5.98 | 5.99 | 5.90 | 5.91 | 5.50 | qfq | 9,761,800 | 57,885,906 | -1.17% |
| 2025-03-26 | 6.00 | 6.02 | 5.96 | 5.98 | 5.56 | qfq | 9,092,660 | 54,397,611 | -0.33% |
| 2025-03-25 | 5.92 | 6.00 | 5.90 | 6.00 | 5.58 | qfq | 13,647,100 | 81,460,405 | 1.18% |
| 2025-03-24 | 5.93 | 5.95 | 5.84 | 5.93 | 5.52 | qfq | 12,324,777 | 72,818,274 | 0.34% |
| 2025-03-21 | 5.89 | 5.97 | 5.87 | 5.91 | 5.50 | qfq | 11,269,202 | 66,730,646 | 0.17% |
| 2025-03-20 | 5.89 | 5.93 | 5.88 | 5.90 | 5.49 | qfq | 7,138,379 | 42,152,802 | 0.17% |
| 2025-03-19 | 5.91 | 5.95 | 5.88 | 5.89 | 5.48 | qfq | 8,158,107 | 48,136,665 | -0.67% |
| 2025-03-18 | 5.97 | 5.97 | 5.90 | 5.93 | 5.52 | qfq | 10,395,400 | 61,579,453 | -0.50% |
| 2025-03-17 | 5.89 | 5.99 | 5.89 | 5.96 | 5.54 | qfq | 14,064,902 | 83,562,309 | 1.36% |
| 2025-03-14 | 5.82 | 5.89 | 5.82 | 5.88 | 5.47 | qfq | 12,659,152 | 74,227,209 | 1.03% |
| 2025-03-13 | 5.78 | 5.84 | 5.76 | 5.82 | 5.41 | qfq | 11,168,157 | 64,812,289 | 0.52% |
| 2025-03-12 | 5.74 | 5.82 | 5.72 | 5.79 | 5.38 | qfq | 14,741,800 | 85,096,341 | 1.05% |
| 2025-03-11 | 5.71 | 5.74 | 5.66 | 5.73 | 5.33 | qfq | 10,644,017 | 60,640,335 | -0.17% |
| 2025-03-10 | 5.77 | 5.78 | 5.71 | 5.74 | 5.34 | qfq | 7,899,434 | 45,331,297 | -0.52% |
| 2025-03-07 | 5.77 | 5.82 | 5.74 | 5.77 | 5.37 | qfq | 8,698,000 | 50,287,720 | -0.17% |
| 2025-03-06 | 5.76 | 5.79 | 5.70 | 5.78 | 5.38 | qfq | 11,191,819 | 64,349,227 | 0.70% |
| 2025-03-05 | 5.78 | 5.78 | 5.67 | 5.74 | 5.34 | qfq | 10,419,389 | 59,553,133 | -0.35% |
| 2025-03-04 | 5.74 | 5.78 | 5.71 | 5.76 | 5.36 | qfq | 9,584,202 | 55,116,846 | 0.52% |
| 2025-03-03 | 5.73 | 5.79 | 5.70 | 5.73 | 5.33 | qfq | 12,422,800 | 71,383,640 | 0.70% |
| 2025-02-28 | 5.73 | 5.78 | 5.68 | 5.69 | 5.29 | qfq | 12,339,817 | 70,573,116 | -0.70% |
| 2025-02-27 | 5.81 | 5.82 | 5.70 | 5.73 | 5.33 | qfq | 13,568,800 | 77,992,744 | -1.04% |
| 2025-02-26 | 5.74 | 5.82 | 5.73 | 5.79 | 5.38 | qfq | 10,615,100 | 61,349,418 | 0.70% |
| 2025-02-25 | 5.85 | 5.85 | 5.72 | 5.75 | 5.35 | qfq | 11,115,300 | 64,123,231 | -1.71% |
| 2025-02-24 | 5.76 | 5.89 | 5.74 | 5.85 | 5.44 | qfq | 16,821,000 | 98,324,723 | 1.56% |
| 2025-02-21 | 5.75 | 5.78 | 5.67 | 5.76 | 5.36 | qfq | 10,524,344 | 60,283,334 | 0.17% |
| 2025-02-20 | 5.83 | 5.84 | 5.73 | 5.75 | 5.35 | qfq | 12,556,210 | 72,240,545 | -1.71% |
| 2025-02-19 | 5.82 | 5.90 | 5.81 | 5.85 | 5.44 | qfq | 9,806,000 | 57,378,878 | 0.34% |
| 2025-02-18 | 5.84 | 5.96 | 5.78 | 5.83 | 5.42 | qfq | 18,592,600 | 109,169,970 | 0.17% |
| 2025-02-17 | 5.83 | 5.85 | 5.77 | 5.82 | 5.41 | qfq | 9,241,800 | 53,711,892 | -0.34% |
| 2025-02-14 | 5.85 | 5.88 | 5.76 | 5.84 | 5.43 | qfq | 14,576,100 | 84,743,212 | 0.00% |
| 2025-02-13 | 5.74 | 5.92 | 5.72 | 5.84 | 5.43 | qfq | 23,411,388 | 136,492,236 | 1.74% |
| 2025-02-12 | 5.69 | 5.75 | 5.67 | 5.74 | 5.34 | qfq | 9,898,800 | 56,532,663 | 0.53% |
| 2025-02-11 | 5.72 | 5.75 | 5.66 | 5.71 | 5.31 | qfq | 10,020,100 | 56,990,304 | -0.52% |
| 2025-02-10 | 5.75 | 5.80 | 5.73 | 5.74 | 5.34 | qfq | 11,797,800 | 67,783,904 | -0.17% |
| 2025-02-07 | 5.62 | 5.81 | 5.57 | 5.75 | 5.35 | qfq | 27,388,206 | 157,149,352 | 2.31% |
| 2025-02-06 | 5.59 | 5.63 | 5.52 | 5.62 | 5.23 | qfq | 10,948,010 | 61,122,624 | 0.54% |
| 2025-02-05 | 5.76 | 5.77 | 5.56 | 5.59 | 5.20 | qfq | 16,402,600 | 92,539,847 | -2.61% |
| 2025-01-27 | 5.67 | 5.79 | 5.67 | 5.74 | 5.34 | qfq | 13,220,850 | 75,983,618 | 1.23% |
| 2025-01-24 | 5.59 | 5.69 | 5.58 | 5.67 | 5.27 | qfq | 13,134,100 | 74,074,095 | 1.25% |
| 2025-01-23 | 5.59 | 5.69 | 5.57 | 5.60 | 5.21 | qfq | 12,302,181 | 69,387,891 | 1.08% |
| 2025-01-22 | 5.54 | 5.57 | 5.49 | 5.54 | 5.15 | qfq | 8,717,974 | 48,222,825 | -0.72% |
| 2025-01-21 | 5.68 | 5.69 | 5.56 | 5.58 | 5.19 | qfq | 9,492,362 | 53,223,277 | -1.59% |
| 2025-01-20 | 5.66 | 5.71 | 5.63 | 5.67 | 5.27 | qfq | 9,328,401 | 52,808,249 | 0.71% |
| 2025-01-17 | 5.60 | 5.65 | 5.56 | 5.63 | 5.24 | qfq | 9,403,000 | 52,886,452 | 0.18% |
| 2025-01-16 | 5.63 | 5.68 | 5.57 | 5.62 | 5.23 | qfq | 10,377,600 | 58,477,451 | 0.36% |
| 2025-01-15 | 5.60 | 5.64 | 5.55 | 5.60 | 5.21 | qfq | 9,735,099 | 54,525,119 | 0.00% |
| 2025-01-14 | 5.51 | 5.62 | 5.51 | 5.60 | 5.21 | qfq | 12,417,418 | 69,183,060 | 1.82% |
| 2025-01-13 | 5.45 | 5.51 | 5.37 | 5.50 | 5.12 | qfq | 11,140,900 | 60,737,201 | 0.00% |
| 2025-01-10 | 5.59 | 5.62 | 5.50 | 5.50 | 5.12 | qfq | 9,160,502 | 50,767,891 | -1.43% |
| 2025-01-09 | 5.59 | 5.65 | 5.54 | 5.58 | 5.19 | qfq | 10,103,170 | 56,427,912 | -0.89% |
| 2025-01-08 | 5.68 | 5.72 | 5.51 | 5.63 | 5.24 | qfq | 15,652,151 | 87,661,007 | -1.23% |
| 2025-01-07 | 5.68 | 5.75 | 5.60 | 5.70 | 5.30 | qfq | 14,077,993 | 79,849,810 | 0.00% |
| 2025-01-06 | 5.68 | 5.75 | 5.64 | 5.70 | 5.30 | qfq | 14,801,701 | 84,170,351 | 0.00% |
| 2025-01-03 | 5.84 | 5.90 | 5.66 | 5.70 | 5.30 | qfq | 17,907,224 | 103,614,699 | -1.89% |
| 2025-01-02 | 5.95 | 6.02 | 5.75 | 5.81 | 5.40 | qfq | 16,808,405 | 99,122,280 | -2.35% |
| 2024-12-31 | 6.09 | 6.12 | 5.95 | 5.95 | 5.53 | qfq | 14,427,600 | 86,850,143 | -2.30% |
| 2024-12-30 | 6.09 | 6.11 | 6.05 | 6.09 | 5.66 | qfq | 9,351,700 | 56,874,868 | 0.00% |
| 2024-12-27 | 6.05 | 6.13 | 6.00 | 6.09 | 5.66 | qfq | 9,990,472 | 60,685,458 | 0.83% |
| 2024-12-26 | 6.10 | 6.12 | 6.03 | 6.04 | 5.62 | qfq | 9,987,700 | 60,496,060 | -0.98% |
| 2024-12-25 | 6.11 | 6.12 | 6.02 | 6.10 | 5.67 | qfq | 9,819,885 | 59,526,033 | 0.00% |
| 2024-12-24 | 6.00 | 6.10 | 5.99 | 6.10 | 5.66 | qfq | 17,101,824 | 103,653,654 | 2.18% |
| 2024-12-23 | 6.06 | 6.11 | 5.96 | 5.97 | 5.54 | qfq | 14,334,424 | 86,436,715 | -1.49% |
| 2024-12-20 | 6.15 | 6.17 | 6.04 | 6.06 | 5.63 | qfq | 14,128,700 | 85,944,308 | -1.46% |
| 2024-12-19 | 6.03 | 6.16 | 6.02 | 6.15 | 5.71 | qfq | 10,531,248 | 64,158,283 | 0.65% |
| 2024-12-18 | 6.15 | 6.25 | 6.10 | 6.11 | 5.67 | qfq | 12,532,200 | 77,386,550 | -0.16% |
| 2024-12-17 | 6.21 | 6.25 | 6.06 | 6.12 | 5.68 | qfq | 19,615,300 | 120,410,142 | -1.77% |
| 2024-12-16 | 6.31 | 6.35 | 6.19 | 6.23 | 5.78 | qfq | 16,802,801 | 105,216,501 | -1.27% |
| 2024-12-13 | 6.47 | 6.58 | 6.30 | 6.31 | 5.86 | qfq | 25,057,098 | 159,648,535 | -2.62% |
| 2024-12-12 | 6.40 | 6.53 | 6.35 | 6.48 | 6.02 | qfq | 18,920,693 | 121,865,448 | 1.25% |
| 2024-12-11 | 6.32 | 6.44 | 6.30 | 6.40 | 5.94 | qfq | 14,012,085 | 89,575,671 | 1.11% |
| 2024-12-10 | 6.53 | 6.58 | 6.31 | 6.33 | 5.88 | qfq | 20,741,101 | 132,847,475 | -0.94% |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.39 | 5.93 | qfq | 16,678,000 | 106,950,593 | -0.47% |
| 2024-12-06 | 6.17 | 6.43 | 6.16 | 6.42 | 5.96 | qfq | 34,088,922 | 215,388,909 | 3.88% |
| 2024-12-05 | 6.32 | 6.36 | 6.07 | 6.18 | 5.74 | qfq | 41,679,766 | 257,453,579 | -2.37% |
| 2024-12-04 | 6.39 | 6.40 | 6.30 | 6.33 | 5.88 | qfq | 12,886,940 | 81,760,581 | -1.40% |
| 2024-12-03 | 6.42 | 6.43 | 6.32 | 6.42 | 5.96 | qfq | 12,437,400 | 79,247,316 | 0.31% |
| 2024-12-02 | 6.36 | 6.46 | 6.34 | 6.40 | 5.94 | qfq | 13,336,494 | 85,487,184 | 0.79% |
| 2024-11-29 | 6.30 | 6.37 | 6.26 | 6.35 | 5.90 | qfq | 13,062,746 | 82,653,427 | 0.95% |
| 2024-11-28 | 6.17 | 6.43 | 6.15 | 6.29 | 5.84 | qfq | 29,488,647 | 186,308,932 | 1.78% |
| 2024-11-27 | 6.13 | 6.19 | 6.02 | 6.18 | 5.74 | qfq | 12,889,710 | 78,669,218 | 0.32% |
| 2024-11-26 | 6.15 | 6.20 | 6.11 | 6.16 | 5.72 | qfq | 10,042,671 | 61,916,532 | 0.16% |
| 2024-11-25 | 6.17 | 6.22 | 6.08 | 6.15 | 5.71 | qfq | 13,811,481 | 84,977,538 | 0.33% |
| 2024-11-22 | 6.31 | 6.38 | 6.12 | 6.13 | 5.69 | qfq | 16,380,101 | 102,725,843 | -3.31% |
| 2024-11-21 | 6.46 | 6.49 | 6.28 | 6.34 | 5.89 | qfq | 24,997,400 | 158,981,461 | -2.16% |
| 2024-11-20 | 6.50 | 6.51 | 6.43 | 6.48 | 6.02 | qfq | 14,854,400 | 96,006,245 | -0.46% |
| 2024-11-19 | 6.51 | 6.58 | 6.40 | 6.51 | 6.04 | qfq | 23,618,876 | 152,943,298 | -0.31% |
| 2024-11-18 | 6.58 | 6.74 | 6.51 | 6.53 | 6.06 | qfq | 33,296,890 | 220,795,029 | 2.03% |
| 2024-11-15 | 6.44 | 6.54 | 6.40 | 6.40 | 5.94 | qfq | 16,934,534 | 109,349,196 | -0.78% |
| 2024-11-14 | 6.56 | 6.58 | 6.45 | 6.45 | 5.99 | qfq | 15,578,800 | 101,290,201 | -1.68% |
| 2024-11-13 | 6.52 | 6.66 | 6.50 | 6.56 | 6.09 | qfq | 15,422,120 | 101,329,613 | -0.30% |
| 2024-11-12 | 6.70 | 6.78 | 6.51 | 6.58 | 6.11 | qfq | 26,811,162 | 178,094,155 | -1.94% |
| 2024-11-11 | 6.83 | 6.90 | 6.64 | 6.71 | 6.23 | qfq | 23,216,860 | 156,086,503 | -1.03% |
| 2024-11-08 | 6.99 | 7.08 | 6.74 | 6.78 | 6.30 | qfq | 31,339,396 | 215,624,927 | -2.16% |
| 2024-11-07 | 6.58 | 6.95 | 6.58 | 6.93 | 6.43 | qfq | 33,368,398 | 227,284,634 | 4.21% |
| 2024-11-06 | 6.65 | 6.71 | 6.53 | 6.65 | 6.17 | qfq | 25,674,847 | 169,962,789 | 0.00% |
| 2024-11-05 | 6.46 | 6.77 | 6.40 | 6.65 | 6.17 | qfq | 43,126,828 | 285,336,162 | 3.10% |
| 2024-11-04 | 6.31 | 6.45 | 6.26 | 6.45 | 5.99 | qfq | 22,813,429 | 145,245,481 | 1.26% |
| 2024-11-01 | 6.52 | 6.58 | 6.31 | 6.37 | 5.91 | qfq | 28,529,796 | 183,003,710 | -1.24% |
| 2024-10-31 | 6.18 | 6.55 | 6.16 | 6.45 | 5.99 | qfq | 47,597,126 | 303,050,193 | 5.05% |
| 2024-10-30 | 6.09 | 6.26 | 6.07 | 6.14 | 5.70 | qfq | 23,475,885 | 144,804,823 | 1.66% |
| 2024-10-29 | 6.20 | 6.23 | 6.01 | 6.04 | 5.61 | qfq | 21,744,800 | 132,301,903 | -2.42% |
| 2024-10-28 | 6.08 | 6.20 | 6.05 | 6.19 | 5.75 | qfq | 19,714,796 | 121,319,895 | 1.48% |
| 2024-10-25 | 6.05 | 6.12 | 6.05 | 6.10 | 5.66 | qfq | 12,569,880 | 76,576,155 | 0.33% |
| 2024-10-24 | 6.10 | 6.15 | 6.05 | 6.08 | 5.65 | qfq | 15,994,000 | 97,222,565 | -1.46% |
| 2024-10-23 | 6.08 | 6.23 | 6.04 | 6.17 | 5.73 | qfq | 24,151,300 | 147,683,712 | 1.48% |
| 2024-10-22 | 5.93 | 6.13 | 5.90 | 6.08 | 5.63 | qfq | 28,180,401 | 170,205,765 | 1.50% |
| 2024-10-21 | 5.91 | 6.20 | 5.89 | 5.99 | 5.54 | qfq | 29,842,456 | 179,172,916 | 1.18% |
| 2024-10-18 | 5.83 | 6.03 | 5.73 | 5.92 | 5.48 | qfq | 31,631,342 | 185,486,753 | 1.02% |
| 2024-10-17 | 6.19 | 6.20 | 5.83 | 5.86 | 5.42 | qfq | 53,862,172 | 323,004,320 | -5.48% |
| 2024-10-16 | 5.83 | 6.47 | 5.77 | 6.20 | 5.74 | qfq | 69,239,612 | 431,924,666 | 5.44% |
| 2024-10-15 | 5.98 | 6.07 | 5.88 | 5.88 | 5.44 | qfq | 19,729,295 | 117,672,970 | -1.84% |
| 2024-10-14 | 5.96 | 6.11 | 5.92 | 5.99 | 5.54 | qfq | 23,261,785 | 139,662,374 | 2.39% |
| 2024-10-11 | 6.06 | 6.09 | 5.81 | 5.85 | 5.41 | qfq | 20,652,500 | 122,674,175 | -4.10% |
| 2024-10-10 | 5.83 | 6.32 | 5.83 | 6.10 | 5.65 | qfq | 43,547,276 | 265,661,324 | 4.45% |
| 2024-10-09 | 6.25 | 6.25 | 5.81 | 5.84 | 5.40 | qfq | 39,614,425 | 237,288,731 | -8.89% |
| 2024-10-08 | 6.70 | 6.70 | 6.20 | 6.41 | 5.93 | qfq | 57,943,187 | 374,829,700 | 5.08% |
| 2024-09-30 | 5.85 | 6.20 | 5.75 | 6.10 | 5.65 | qfq | 47,213,697 | 281,925,486 | 7.39% |
| 2024-09-27 | 5.66 | 5.75 | 5.57 | 5.68 | 5.26 | qfq | 23,371,455 | 132,154,730 | 1.79% |
| 2024-09-26 | 5.35 | 5.58 | 5.35 | 5.58 | 5.16 | qfq | 21,268,106 | 116,585,689 | 4.10% |
| 2024-09-25 | 5.20 | 5.45 | 5.20 | 5.36 | 4.96 | qfq | 18,475,159 | 99,033,595 | 3.88% |
| 2024-09-24 | 5.00 | 5.17 | 4.98 | 5.16 | 4.78 | qfq | 12,022,315 | 61,275,001 | 3.82% |
| 2024-09-23 | 4.91 | 4.98 | 4.89 | 4.97 | 4.60 | qfq | 4,797,239 | 23,709,155 | 1.02% |
| 2024-09-20 | 4.91 | 4.93 | 4.87 | 4.92 | 4.55 | qfq | 5,028,591 | 24,634,908 | 0.41% |
| 2024-09-19 | 4.80 | 4.93 | 4.79 | 4.90 | 4.53 | qfq | 6,820,527 | 33,215,543 | 2.30% |
| 2024-09-18 | 4.76 | 4.82 | 4.73 | 4.79 | 4.43 | qfq | 4,507,324 | 21,489,641 | 0.63% |
| 2024-09-13 | 4.80 | 4.82 | 4.74 | 4.76 | 4.41 | qfq | 4,688,727 | 22,460,002 | -0.83% |
| 2024-09-12 | 4.79 | 4.85 | 4.78 | 4.80 | 4.44 | qfq | 5,920,528 | 28,524,596 | 0.00% |
| 2024-09-11 | 4.84 | 4.84 | 4.77 | 4.80 | 4.44 | qfq | 4,747,455 | 22,786,684 | -1.03% |
| 2024-09-10 | 4.91 | 4.92 | 4.78 | 4.85 | 4.49 | qfq | 7,736,635 | 37,348,065 | -1.02% |
| 2024-09-09 | 4.94 | 4.97 | 4.89 | 4.90 | 4.53 | qfq | 4,518,769 | 22,217,670 | -1.01% |
| 2024-09-06 | 4.98 | 5.02 | 4.95 | 4.95 | 4.58 | qfq | 4,792,962 | 23,868,475 | -0.40% |
| 2024-09-05 | 4.96 | 4.99 | 4.94 | 4.97 | 4.60 | qfq | 4,906,201 | 24,368,041 | 0.81% |
| 2024-09-04 | 4.99 | 5.01 | 4.92 | 4.93 | 4.56 | qfq | 6,477,361 | 32,222,205 | -1.60% |
| 2024-09-03 | 5.04 | 5.08 | 5.00 | 5.01 | 4.64 | qfq | 6,148,361 | 30,945,722 | -0.79% |
| 2024-09-02 | 5.09 | 5.13 | 5.04 | 5.05 | 4.67 | qfq | 9,165,400 | 46,602,908 | -0.79% |
| 2024-08-30 | 5.08 | 5.17 | 5.03 | 5.09 | 4.71 | qfq | 11,946,924 | 60,932,182 | 0.39% |
| 2024-08-29 | 5.10 | 5.18 | 5.02 | 5.07 | 4.69 | qfq | 13,164,755 | 66,929,734 | 2.01% |
| 2024-08-28 | 5.02 | 5.04 | 4.96 | 4.97 | 4.60 | qfq | 5,104,800 | 25,488,765 | -1.39% |
| 2024-08-27 | 5.02 | 5.05 | 4.99 | 5.04 | 4.66 | qfq | 4,197,800 | 21,076,311 | 0.40% |
| 2024-08-26 | 5.03 | 5.10 | 4.99 | 5.02 | 4.65 | qfq | 6,130,300 | 30,890,828 | -0.20% |
| 2024-08-23 | 4.99 | 5.10 | 4.95 | 5.03 | 4.66 | qfq | 6,226,701 | 31,212,081 | 0.60% |
| 2024-08-22 | 5.00 | 5.05 | 5.00 | 5.00 | 4.63 | qfq | 4,117,035 | 20,685,556 | -0.20% |
| 2024-08-21 | 5.05 | 5.06 | 4.99 | 5.01 | 4.64 | qfq | 4,770,935 | 23,955,996 | -0.99% |
| 2024-08-20 | 5.15 | 5.16 | 5.02 | 5.06 | 4.68 | qfq | 4,779,300 | 24,238,354 | -1.56% |
| 2024-08-19 | 5.12 | 5.18 | 5.10 | 5.14 | 4.76 | qfq | 3,884,735 | 19,961,735 | 0.19% |
| 2024-08-16 | 5.19 | 5.22 | 5.12 | 5.13 | 4.75 | qfq | 4,293,300 | 22,146,481 | -1.54% |
| 2024-08-15 | 5.16 | 5.24 | 5.13 | 5.21 | 4.82 | qfq | 4,630,000 | 24,082,768 | 0.77% |
| 2024-08-14 | 5.19 | 5.27 | 5.16 | 5.17 | 4.78 | qfq | 4,865,051 | 25,398,049 | -0.39% |
| 2024-08-13 | 5.14 | 5.20 | 5.11 | 5.19 | 4.80 | qfq | 4,368,600 | 22,559,133 | 0.97% |
| 2024-08-12 | 5.17 | 5.22 | 5.12 | 5.14 | 4.76 | qfq | 4,691,400 | 24,204,644 | -0.77% |
| 2024-08-09 | 5.22 | 5.25 | 5.18 | 5.18 | 4.79 | qfq | 5,392,739 | 28,098,936 | -0.19% |
| 2024-08-08 | 5.11 | 5.20 | 5.11 | 5.19 | 4.80 | qfq | 5,932,112 | 30,611,776 | 1.17% |
| 2024-08-07 | 5.13 | 5.15 | 5.10 | 5.13 | 4.75 | qfq | 3,439,900 | 17,632,660 | -0.19% |
| 2024-08-06 | 5.10 | 5.17 | 5.10 | 5.14 | 4.76 | qfq | 5,047,400 | 25,895,288 | 0.98% |
| 2024-08-05 | 5.11 | 5.20 | 5.09 | 5.09 | 4.71 | qfq | 8,328,500 | 42,870,932 | -0.97% |
| 2024-08-02 | 5.07 | 5.19 | 5.05 | 5.14 | 4.76 | qfq | 7,077,701 | 36,426,014 | 0.78% |
| 2024-08-01 | 5.11 | 5.15 | 5.07 | 5.10 | 4.72 | qfq | 5,396,800 | 27,532,387 | -0.58% |
| 2024-07-31 | 5.07 | 5.18 | 5.05 | 5.13 | 4.75 | qfq | 10,589,700 | 54,410,662 | 1.58% |
| 2024-07-30 | 4.96 | 5.06 | 4.95 | 5.05 | 4.67 | qfq | 5,864,193 | 29,423,248 | 1.61% |
| 2024-07-29 | 4.94 | 4.98 | 4.91 | 4.97 | 4.60 | qfq | 4,734,736 | 23,437,550 | 0.81% |
| 2024-07-26 | 4.84 | 4.94 | 4.84 | 4.93 | 4.56 | qfq | 4,886,838 | 24,006,932 | 1.65% |
| 2024-07-25 | 4.82 | 4.90 | 4.82 | 4.85 | 4.49 | qfq | 4,142,700 | 20,114,218 | 0.41% |
| 2024-07-24 | 4.87 | 4.91 | 4.81 | 4.83 | 4.47 | qfq | 6,549,500 | 31,788,783 | -1.23% |
| 2024-07-23 | 4.94 | 4.99 | 4.88 | 4.89 | 4.53 | qfq | 5,521,410 | 27,313,292 | -1.21% |
| 2024-07-22 | 4.95 | 4.97 | 4.92 | 4.95 | 4.58 | qfq | 3,641,300 | 17,999,310 | 0.00% |
| 2024-07-19 | 4.95 | 4.99 | 4.92 | 4.95 | 4.58 | qfq | 5,411,247 | 26,774,864 | -0.60% |
| 2024-07-18 | 4.96 | 5.00 | 4.92 | 4.98 | 4.61 | qfq | 4,932,841 | 24,488,022 | 0.00% |
| 2024-07-17 | 4.95 | 4.99 | 4.94 | 4.98 | 4.61 | qfq | 5,636,300 | 28,028,650 | 0.81% |
| 2024-07-16 | 4.97 | 4.97 | 4.91 | 4.94 | 4.57 | qfq | 6,179,700 | 30,550,254 | -3.70% |
| 2024-07-15 | 5.11 | 5.15 | 5.07 | 5.13 | 4.58 | qfq | 4,987,252 | 25,495,064 | 0.00% |
| 2024-07-12 | 5.11 | 5.16 | 5.08 | 5.13 | 4.58 | qfq | 3,879,316 | 19,896,286 | 0.59% |
| 2024-07-11 | 5.06 | 5.11 | 5.04 | 5.10 | 4.56 | qfq | 5,856,042 | 29,778,970 | 2.20% |
| 2024-07-10 | 4.99 | 5.04 | 4.98 | 4.99 | 4.46 | qfq | 4,833,228 | 24,181,586 | -0.40% |
| 2024-07-09 | 4.97 | 5.05 | 4.87 | 5.01 | 4.47 | qfq | 8,869,245 | 44,015,494 | 0.80% |
| 2024-07-08 | 5.09 | 5.11 | 4.97 | 4.97 | 4.44 | qfq | 8,892,152 | 44,651,174 | -2.93% |
| 2024-07-05 | 5.13 | 5.16 | 5.09 | 5.12 | 4.57 | qfq | 6,502,627 | 33,295,814 | -0.19% |
| 2024-07-04 | 5.29 | 5.30 | 5.12 | 5.13 | 4.58 | qfq | 8,701,359 | 45,163,106 | -2.84% |
| 2024-07-03 | 5.32 | 5.33 | 5.27 | 5.28 | 4.72 | qfq | 6,241,000 | 33,066,952 | -0.56% |
| 2024-07-02 | 5.35 | 5.35 | 5.30 | 5.31 | 4.74 | qfq | 7,404,002 | 39,383,126 | -0.56% |
| 2024-07-01 | 5.22 | 5.35 | 5.22 | 5.34 | 4.77 | qfq | 8,319,500 | 44,066,289 | 2.10% |
| 2024-06-28 | 5.18 | 5.35 | 5.16 | 5.23 | 4.67 | qfq | 8,360,984 | 43,988,126 | 0.97% |
| 2024-06-27 | 5.24 | 5.25 | 5.17 | 5.18 | 4.63 | qfq | 6,082,700 | 31,676,350 | -1.71% |
| 2024-06-26 | 5.19 | 5.27 | 5.16 | 5.27 | 4.71 | qfq | 7,644,484 | 39,842,045 | 1.15% |
| 2024-06-25 | 5.16 | 5.27 | 5.16 | 5.21 | 4.65 | qfq | 6,567,700 | 34,293,365 | 0.77% |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.17 | 4.62 | qfq | 9,588,200 | 49,861,864 | -3.36% |
| 2024-06-21 | 5.25 | 5.38 | 5.25 | 5.35 | 4.78 | qfq | 7,128,700 | 38,083,912 | 1.90% |
| 2024-06-20 | 5.35 | 5.38 | 5.24 | 5.25 | 4.69 | qfq | 7,223,986 | 38,224,604 | -2.05% |
| 2024-06-19 | 5.39 | 5.46 | 5.36 | 5.36 | 4.79 | qfq | 6,800,611 | 36,760,364 | -0.56% |
| 2024-06-18 | 5.32 | 5.40 | 5.31 | 5.39 | 4.81 | qfq | 5,883,200 | 31,621,589 | 1.13% |
| 2024-06-17 | 5.34 | 5.40 | 5.31 | 5.33 | 4.76 | qfq | 4,132,220 | 22,089,067 | -0.56% |
| 2024-06-14 | 5.27 | 5.38 | 5.26 | 5.36 | 4.79 | qfq | 7,475,724 | 39,810,197 | 1.52% |
| 2024-06-13 | 5.38 | 5.41 | 5.28 | 5.28 | 4.72 | qfq | 9,220,862 | 49,079,437 | -2.22% |
| 2024-06-12 | 5.36 | 5.42 | 5.33 | 5.40 | 4.82 | qfq | 7,083,400 | 38,140,477 | 0.19% |
| 2024-06-11 | 5.42 | 5.46 | 5.35 | 5.39 | 4.81 | qfq | 9,657,217 | 52,079,277 | -1.28% |
| 2024-06-07 | 5.37 | 5.47 | 5.37 | 5.46 | 4.88 | qfq | 8,838,700 | 47,898,530 | 2.06% |
| 2024-06-06 | 5.51 | 5.54 | 5.32 | 5.35 | 4.78 | qfq | 12,361,900 | 66,797,026 | -2.90% |
| 2024-06-05 | 5.61 | 5.61 | 5.50 | 5.51 | 4.92 | qfq | 6,674,600 | 37,101,562 | -2.13% |
| 2024-06-04 | 5.52 | 5.63 | 5.48 | 5.63 | 5.03 | qfq | 11,342,872 | 63,218,789 | 1.81% |
| 2024-06-03 | 5.63 | 5.65 | 5.47 | 5.53 | 4.94 | qfq | 14,550,527 | 80,696,774 | -1.95% |
| 2024-05-31 | 5.67 | 5.67 | 5.62 | 5.64 | 5.04 | qfq | 7,105,693 | 40,088,211 | 0.00% |
| 2024-05-30 | 5.66 | 5.72 | 5.62 | 5.64 | 5.04 | qfq | 8,599,104 | 48,684,522 | -0.88% |
| 2024-05-29 | 5.70 | 5.73 | 5.67 | 5.69 | 5.08 | qfq | 11,170,631 | 63,659,187 | -0.35% |
| 2024-05-28 | 5.80 | 5.81 | 5.70 | 5.71 | 5.10 | qfq | 9,025,669 | 51,831,624 | -1.72% |
| 2024-05-27 | 5.78 | 5.83 | 5.73 | 5.81 | 5.19 | qfq | 7,563,424 | 43,640,344 | 0.35% |
| 2024-05-24 | 5.80 | 5.88 | 5.78 | 5.79 | 5.17 | qfq | 7,755,900 | 45,215,327 | -0.52% |
| 2024-05-23 | 5.93 | 5.95 | 5.79 | 5.82 | 5.20 | qfq | 13,490,828 | 78,851,493 | -2.02% |
| 2024-05-22 | 5.92 | 6.00 | 5.91 | 5.94 | 5.31 | qfq | 12,076,224 | 71,973,147 | 0.51% |
| 2024-05-21 | 5.95 | 6.01 | 5.87 | 5.91 | 5.28 | qfq | 13,293,727 | 78,869,004 | -1.17% |
| 2024-05-20 | 5.98 | 6.03 | 5.95 | 5.98 | 5.34 | qfq | 13,360,775 | 80,028,954 | -0.17% |
| 2024-05-17 | 5.98 | 6.00 | 5.89 | 5.99 | 5.35 | qfq | 14,332,800 | 85,207,908 | 0.34% |
| 2024-05-16 | 5.87 | 5.99 | 5.87 | 5.97 | 5.33 | qfq | 16,707,650 | 99,585,204 | 1.70% |
| 2024-05-15 | 5.85 | 5.93 | 5.84 | 5.87 | 5.24 | qfq | 14,579,200 | 85,997,413 | 0.34% |
| 2024-05-14 | 5.87 | 5.90 | 5.83 | 5.85 | 5.23 | qfq | 9,781,417 | 57,324,125 | -0.51% |
| 2024-05-13 | 5.82 | 5.92 | 5.76 | 5.88 | 5.25 | qfq | 16,372,626 | 95,904,486 | 0.34% |
| 2024-05-10 | 5.81 | 5.89 | 5.78 | 5.86 | 5.23 | qfq | 14,258,400 | 83,243,768 | 1.03% |
| 2024-05-09 | 5.70 | 5.81 | 5.70 | 5.80 | 5.18 | qfq | 9,204,250 | 53,206,425 | 1.40% |
| 2024-05-08 | 5.81 | 5.83 | 5.71 | 5.72 | 5.11 | qfq | 11,443,000 | 65,844,446 | -2.05% |
| 2024-05-07 | 5.84 | 5.85 | 5.78 | 5.84 | 5.22 | qfq | 10,749,026 | 62,543,999 | -0.34% |
| 2024-05-06 | 5.70 | 5.86 | 5.68 | 5.86 | 5.23 | qfq | 20,268,011 | 117,473,414 | 3.72% |
| 2024-04-30 | 5.73 | 5.76 | 5.64 | 5.65 | 5.05 | qfq | 13,071,720 | 74,204,844 | -1.40% |
| 2024-04-29 | 5.64 | 5.73 | 5.57 | 5.73 | 5.12 | qfq | 14,962,987 | 84,833,206 | 1.78% |
| 2024-04-26 | 5.57 | 5.63 | 5.54 | 5.63 | 5.03 | qfq | 15,850,558 | 88,484,218 | 0.72% |
| 2024-04-25 | 5.62 | 5.64 | 5.57 | 5.59 | 4.99 | qfq | 10,273,000 | 57,565,213 | -0.71% |
| 2024-04-24 | 5.55 | 5.74 | 5.53 | 5.63 | 5.03 | qfq | 16,024,600 | 90,117,741 | 1.08% |
| 2024-04-23 | 5.67 | 5.75 | 5.55 | 5.57 | 4.98 | qfq | 21,730,157 | 121,894,335 | -2.62% |
| 2024-04-22 | 5.94 | 5.94 | 5.70 | 5.72 | 5.11 | qfq | 27,899,246 | 161,458,024 | -4.67% |
| 2024-04-19 | 5.91 | 6.08 | 5.90 | 6.00 | 5.36 | qfq | 23,436,592 | 141,014,925 | 0.84% |
| 2024-04-18 | 5.96 | 6.11 | 5.93 | 5.95 | 5.31 | qfq | 32,733,394 | 196,543,391 | -0.83% |
| 2024-04-17 | 5.84 | 6.01 | 5.76 | 6.00 | 5.36 | qfq | 33,718,319 | 199,866,941 | 2.74% |
| 2024-04-16 | 5.80 | 6.10 | 5.78 | 5.84 | 5.22 | qfq | 48,294,777 | 286,361,272 | -0.34% |
| 2024-04-15 | 5.55 | 5.90 | 5.53 | 5.86 | 5.23 | qfq | 45,754,466 | 263,760,753 | 5.78% |
| 2024-04-12 | 5.60 | 5.65 | 5.51 | 5.54 | 4.95 | qfq | 12,463,000 | 69,605,068 | -1.25% |
| 2024-04-11 | 5.50 | 5.65 | 5.46 | 5.61 | 5.01 | qfq | 9,595,500 | 53,570,223 | 1.26% |
| 2024-04-10 | 5.60 | 5.63 | 5.50 | 5.54 | 4.95 | qfq | 9,785,621 | 54,347,669 | -1.25% |
| 2024-04-09 | 5.60 | 5.65 | 5.58 | 5.61 | 5.01 | qfq | 6,779,666 | 38,014,945 | 0.18% |
| 2024-04-08 | 5.64 | 5.70 | 5.60 | 5.60 | 5.00 | qfq | 10,297,356 | 58,205,277 | -1.06% |
| 2024-04-03 | 5.61 | 5.67 | 5.60 | 5.66 | 5.06 | qfq | 10,390,950 | 58,641,210 | 0.71% |
| 2024-04-02 | 5.59 | 5.64 | 5.56 | 5.62 | 5.02 | qfq | 11,285,871 | 63,324,169 | 0.90% |
| 2024-04-01 | 5.50 | 5.58 | 5.50 | 5.57 | 4.98 | qfq | 10,133,737 | 56,404,444 | 0.91% |
| 2024-03-29 | 5.46 | 5.53 | 5.45 | 5.52 | 4.93 | qfq | 6,143,039 | 33,739,937 | 1.10% |
| 2024-03-28 | 5.41 | 5.50 | 5.39 | 5.46 | 4.88 | qfq | 6,601,123 | 35,953,590 | 0.55% |
| 2024-03-27 | 5.54 | 5.58 | 5.42 | 5.43 | 4.85 | qfq | 7,262,100 | 39,907,708 | -1.99% |
| 2024-03-26 | 5.53 | 5.55 | 5.46 | 5.54 | 4.95 | qfq | 8,006,202 | 44,077,415 | 0.18% |
| 2024-03-25 | 5.53 | 5.61 | 5.52 | 5.53 | 4.94 | qfq | 7,221,902 | 40,160,968 | -0.54% |
| 2024-03-22 | 5.63 | 5.64 | 5.52 | 5.56 | 4.97 | qfq | 9,654,800 | 53,772,958 | -1.59% |
| 2024-03-21 | 5.66 | 5.67 | 5.61 | 5.65 | 5.05 | qfq | 8,944,900 | 50,457,204 | 0.53% |
| 2024-03-20 | 5.60 | 5.63 | 5.56 | 5.62 | 5.02 | qfq | 6,626,500 | 37,116,382 | 0.54% |
| 2024-03-19 | 5.64 | 5.66 | 5.58 | 5.59 | 4.99 | qfq | 8,553,457 | 47,983,504 | -0.53% |
| 2024-03-18 | 5.56 | 5.62 | 5.55 | 5.62 | 5.02 | qfq | 10,042,641 | 56,131,009 | 1.26% |
| 2024-03-15 | 5.52 | 5.55 | 5.49 | 5.55 | 4.96 | qfq | 6,510,441 | 35,953,477 | 0.18% |
| 2024-03-14 | 5.51 | 5.58 | 5.49 | 5.54 | 4.95 | qfq | 10,088,129 | 55,972,123 | 0.36% |
| 2024-03-13 | 5.55 | 5.57 | 5.50 | 5.52 | 4.93 | qfq | 7,473,900 | 41,344,806 | -0.90% |
| 2024-03-12 | 5.54 | 5.57 | 5.48 | 5.57 | 4.98 | qfq | 9,512,200 | 52,612,267 | 0.54% |
| 2024-03-11 | 5.48 | 5.55 | 5.47 | 5.54 | 4.95 | qfq | 8,122,651 | 44,868,868 | 1.09% |
| 2024-03-08 | 5.47 | 5.50 | 5.43 | 5.48 | 4.89 | qfq | 5,867,000 | 32,050,982 | 0.18% |
| 2024-03-07 | 5.47 | 5.55 | 5.46 | 5.47 | 4.89 | qfq | 7,836,024 | 43,076,074 | 0.00% |
| 2024-03-06 | 5.43 | 5.51 | 5.43 | 5.47 | 4.89 | qfq | 7,445,341 | 40,722,378 | 0.18% |
| 2024-03-05 | 5.54 | 5.54 | 5.44 | 5.46 | 4.88 | qfq | 9,422,654 | 51,602,275 | -1.09% |
| 2024-03-04 | 5.60 | 5.60 | 5.51 | 5.52 | 4.93 | qfq | 9,187,400 | 50,873,123 | -1.43% |
| 2024-03-01 | 5.61 | 5.64 | 5.56 | 5.60 | 5.00 | qfq | 8,702,100 | 48,688,741 | -0.36% |
| 2024-02-29 | 5.49 | 5.62 | 5.47 | 5.62 | 5.02 | qfq | 12,584,237 | 69,980,302 | 1.63% |
| 2024-02-28 | 5.57 | 5.74 | 5.53 | 5.53 | 4.94 | qfq | 20,592,420 | 116,010,896 | -0.72% |
| 2024-02-27 | 5.53 | 5.58 | 5.52 | 5.57 | 4.98 | qfq | 10,047,600 | 55,822,008 | 0.54% |
| 2024-02-26 | 5.63 | 5.67 | 5.53 | 5.54 | 4.95 | qfq | 13,279,477 | 73,950,847 | -1.77% |
| 2024-02-23 | 5.60 | 5.65 | 5.55 | 5.64 | 5.04 | qfq | 9,513,734 | 53,291,677 | 0.89% |
| 2024-02-22 | 5.59 | 5.63 | 5.54 | 5.59 | 4.99 | qfq | 8,913,702 | 49,753,079 | 0.00% |
| 2024-02-21 | 5.48 | 5.71 | 5.45 | 5.59 | 4.99 | qfq | 16,637,106 | 93,266,267 | 1.27% |
| 2024-02-20 | 5.52 | 5.53 | 5.44 | 5.52 | 4.93 | qfq | 9,776,364 | 53,671,956 | 0.00% |
| 2024-02-19 | 5.60 | 5.62 | 5.48 | 5.52 | 4.93 | qfq | 11,777,100 | 65,143,230 | -0.72% |
| 2024-02-08 | 5.44 | 5.62 | 5.43 | 5.56 | 4.97 | qfq | 16,848,971 | 93,914,674 | 1.83% |
| 2024-02-07 | 5.27 | 5.46 | 5.25 | 5.46 | 4.88 | qfq | 16,313,558 | 87,940,816 | 3.61% |
| 2024-02-06 | 4.89 | 5.34 | 4.84 | 5.27 | 4.71 | qfq | 16,843,024 | 85,824,097 | 6.46% |
| 2024-02-05 | 5.16 | 5.16 | 4.82 | 4.95 | 4.42 | qfq | 17,184,801 | 85,436,430 | -4.07% |
| 2024-02-02 | 5.26 | 5.41 | 5.05 | 5.16 | 4.61 | qfq | 13,936,400 | 72,963,301 | -1.90% |
| 2024-02-01 | 5.33 | 5.41 | 5.25 | 5.26 | 4.70 | qfq | 12,899,400 | 68,532,674 | -2.05% |
| 2024-01-31 | 5.50 | 5.58 | 5.36 | 5.37 | 4.80 | qfq | 10,256,600 | 55,998,661 | -2.54% |
| 2024-01-30 | 5.58 | 5.70 | 5.51 | 5.51 | 4.92 | qfq | 13,177,621 | 73,668,403 | -2.13% |
| 2024-01-29 | 5.62 | 5.71 | 5.54 | 5.63 | 5.03 | qfq | 19,224,700 | 108,490,289 | 0.18% |
| 2024-01-26 | 5.66 | 5.71 | 5.57 | 5.62 | 5.02 | qfq | 18,075,500 | 101,915,284 | -0.18% |
| 2024-01-25 | 5.27 | 5.63 | 5.24 | 5.63 | 5.03 | qfq | 23,396,102 | 128,914,096 | 6.83% |
| 2024-01-24 | 5.12 | 5.28 | 5.06 | 5.27 | 4.71 | qfq | 10,354,152 | 53,580,553 | 2.93% |
| 2024-01-23 | 5.07 | 5.13 | 5.01 | 5.12 | 4.57 | qfq | 6,845,002 | 34,804,748 | 0.39% |
| 2024-01-22 | 5.32 | 5.32 | 5.07 | 5.10 | 4.56 | qfq | 6,856,500 | 35,549,035 | -4.14% |
| 2024-01-19 | 5.32 | 5.38 | 5.29 | 5.32 | 4.75 | qfq | 4,915,768 | 26,255,972 | -0.37% |
| 2024-01-18 | 5.38 | 5.40 | 5.19 | 5.34 | 4.77 | qfq | 10,939,505 | 57,631,462 | -1.29% |
| 2024-01-17 | 5.44 | 5.48 | 5.40 | 5.41 | 4.83 | qfq | 4,287,915 | 23,363,561 | -1.28% |
| 2024-01-16 | 5.48 | 5.52 | 5.42 | 5.48 | 4.89 | qfq | 5,327,613 | 29,130,044 | -0.36% |
| 2024-01-15 | 5.49 | 5.52 | 5.43 | 5.50 | 4.91 | qfq | 5,088,350 | 27,919,592 | 0.18% |
| 2024-01-12 | 5.43 | 5.56 | 5.43 | 5.49 | 4.90 | qfq | 6,847,914 | 37,715,500 | 0.55% |
| 2024-01-11 | 5.43 | 5.46 | 5.38 | 5.46 | 4.88 | qfq | 8,274,798 | 44,874,372 | 0.18% |
| 2024-01-10 | 5.47 | 5.50 | 5.43 | 5.45 | 4.87 | qfq | 4,914,560 | 26,837,592 | -0.18% |
| 2024-01-09 | 5.46 | 5.49 | 5.42 | 5.46 | 4.88 | qfq | 5,065,416 | 27,626,105 | 0.18% |
| 2024-01-08 | 5.54 | 5.56 | 5.45 | 5.45 | 4.87 | qfq | 7,574,700 | 41,589,289 | -1.80% |
| 2024-01-05 | 5.60 | 5.67 | 5.53 | 5.55 | 4.96 | qfq | 15,493,800 | 86,965,757 | -0.72% |
| 2024-01-04 | 5.66 | 5.66 | 5.56 | 5.59 | 4.99 | qfq | 7,185,300 | 40,275,243 | -0.89% |
| 2024-01-03 | 5.60 | 5.67 | 5.60 | 5.64 | 5.04 | qfq | 8,116,893 | 45,708,633 | 0.36% |
| 2024-01-02 | 5.66 | 5.69 | 5.59 | 5.62 | 5.02 | qfq | 9,915,700 | 55,908,836 | -0.35% |
| 2023-12-29 | 5.60 | 5.66 | 5.60 | 5.64 | 5.04 | qfq | 2,888,700 | 16,294,570 | 0.36% |
| 2023-12-28 | 5.50 | 5.64 | 5.49 | 5.62 | 5.02 | qfq | 5,193,900 | 29,047,857 | 1.63% |
| 2023-12-27 | 5.51 | 5.53 | 5.45 | 5.53 | 4.94 | qfq | 3,151,700 | 17,330,464 | 0.55% |
| 2023-12-26 | 5.52 | 5.54 | 5.49 | 5.50 | 4.91 | qfq | 3,511,572 | 19,334,329 | -0.54% |
| 2023-12-25 | 5.59 | 5.59 | 5.50 | 5.53 | 4.94 | qfq | 3,759,300 | 20,771,628 | -0.90% |
| 2023-12-22 | 5.61 | 5.65 | 5.56 | 5.58 | 4.98 | qfq | 6,043,703 | 33,859,228 | -0.36% |
| 2023-12-21 | 5.58 | 5.62 | 5.52 | 5.60 | 5.00 | qfq | 5,447,163 | 30,361,361 | -0.18% |
| 2023-12-20 | 5.65 | 5.68 | 5.60 | 5.61 | 5.01 | qfq | 4,475,545 | 25,220,245 | -0.53% |
| 2023-12-19 | 5.67 | 5.69 | 5.60 | 5.64 | 5.04 | qfq | 5,088,345 | 28,720,131 | -0.88% |
| 2023-12-18 | 5.74 | 5.75 | 5.67 | 5.69 | 5.08 | qfq | 5,329,600 | 30,405,577 | -0.87% |
| 2023-12-15 | 5.75 | 5.80 | 5.73 | 5.74 | 5.13 | qfq | 5,210,366 | 30,070,681 | -0.17% |
| 2023-12-14 | 5.73 | 5.78 | 5.73 | 5.75 | 5.14 | qfq | 4,720,400 | 27,177,675 | 0.35% |
| 2023-12-13 | 5.75 | 5.76 | 5.72 | 5.73 | 5.12 | qfq | 4,128,200 | 23,690,472 | -0.35% |
| 2023-12-12 | 5.73 | 5.75 | 5.70 | 5.75 | 5.14 | qfq | 3,809,200 | 21,834,967 | 0.17% |
| 2023-12-11 | 5.70 | 5.75 | 5.62 | 5.74 | 5.13 | qfq | 6,219,600 | 35,312,482 | 0.53% |
| 2023-12-08 | 5.76 | 5.78 | 5.70 | 5.71 | 5.10 | qfq | 4,969,984 | 28,501,384 | -0.70% |
| 2023-12-07 | 5.73 | 5.75 | 5.71 | 5.75 | 5.14 | qfq | 5,184,800 | 29,693,913 | 0.35% |
| 2023-12-06 | 5.73 | 5.76 | 5.68 | 5.73 | 5.12 | qfq | 5,076,933 | 29,058,056 | -0.17% |
| 2023-12-05 | 5.86 | 5.86 | 5.73 | 5.74 | 5.13 | qfq | 12,949,061 | 74,866,993 | -2.71% |
| 2023-12-04 | 5.79 | 6.03 | 5.77 | 5.90 | 5.27 | qfq | 20,277,587 | 119,315,796 | 2.61% |
| 2023-12-01 | 5.72 | 5.77 | 5.69 | 5.75 | 5.14 | qfq | 5,849,900 | 33,494,494 | 0.88% |
| 2023-11-30 | 5.73 | 5.75 | 5.69 | 5.70 | 5.09 | qfq | 5,581,788 | 31,911,144 | -0.70% |
| 2023-11-29 | 5.77 | 5.79 | 5.72 | 5.74 | 5.13 | qfq | 4,682,800 | 26,902,645 | -0.86% |
| 2023-11-28 | 5.77 | 5.79 | 5.73 | 5.79 | 5.17 | qfq | 5,054,357 | 29,109,775 | 0.35% |
| 2023-11-27 | 5.83 | 5.83 | 5.75 | 5.77 | 5.15 | qfq | 6,645,400 | 38,386,202 | -1.03% |
| 2023-11-24 | 5.84 | 5.86 | 5.81 | 5.83 | 5.21 | qfq | 4,874,849 | 28,424,093 | -0.17% |
| 2023-11-23 | 5.81 | 5.85 | 5.79 | 5.84 | 5.22 | qfq | 6,421,100 | 37,376,669 | 0.34% |
| 2023-11-22 | 5.86 | 5.86 | 5.82 | 5.82 | 5.20 | qfq | 5,846,800 | 34,135,939 | -0.68% |
| 2023-11-21 | 5.85 | 5.91 | 5.85 | 5.86 | 5.23 | qfq | 11,136,833 | 65,537,763 | 0.17% |
| 2023-11-20 | 5.82 | 5.86 | 5.81 | 5.85 | 5.23 | qfq | 8,161,779 | 47,676,075 | 0.52% |
| 2023-11-17 | 5.84 | 5.84 | 5.81 | 5.82 | 5.20 | qfq | 5,981,295 | 34,801,051 | -0.34% |
| 2023-11-16 | 5.87 | 5.88 | 5.84 | 5.84 | 5.22 | qfq | 5,659,600 | 33,132,336 | -0.51% |
| 2023-11-15 | 5.89 | 5.92 | 5.86 | 5.87 | 5.24 | qfq | 8,076,384 | 47,519,812 | 0.00% |
| 2023-11-14 | 5.85 | 5.88 | 5.84 | 5.87 | 5.24 | qfq | 6,156,182 | 36,089,731 | 0.00% |
| 2023-11-13 | 5.85 | 5.87 | 5.82 | 5.87 | 5.24 | qfq | 7,540,866 | 44,099,360 | 0.34% |
| 2023-11-10 | 5.88 | 5.88 | 5.78 | 5.85 | 5.23 | qfq | 8,135,002 | 47,381,300 | -0.34% |
| 2023-11-09 | 5.86 | 5.91 | 5.85 | 5.87 | 5.24 | qfq | 7,987,408 | 46,936,297 | 0.17% |
| 2023-11-08 | 5.88 | 5.88 | 5.84 | 5.86 | 5.23 | qfq | 6,727,860 | 39,437,936 | -0.34% |
| 2023-11-07 | 5.89 | 5.89 | 5.84 | 5.88 | 5.25 | qfq | 9,662,073 | 56,635,918 | -0.17% |
| 2023-11-06 | 5.84 | 5.89 | 5.82 | 5.89 | 5.26 | qfq | 11,798,077 | 69,117,549 | 1.20% |
| 2023-11-03 | 5.82 | 5.85 | 5.81 | 5.82 | 5.20 | qfq | 7,994,650 | 46,586,249 | 0.17% |
| 2023-11-02 | 5.82 | 5.86 | 5.81 | 5.81 | 5.19 | qfq | 7,563,750 | 44,102,169 | -0.34% |
| 2023-11-01 | 5.84 | 5.84 | 5.80 | 5.83 | 5.21 | qfq | 7,071,100 | 41,152,009 | 0.00% |
| 2023-10-31 | 5.86 | 5.87 | 5.80 | 5.83 | 5.21 | qfq | 12,122,312 | 70,700,809 | -1.02% |
| 2023-10-30 | 5.96 | 5.97 | 5.85 | 5.89 | 5.26 | qfq | 27,791,809 | 163,270,776 | -2.16% |
| 2023-10-27 | 5.98 | 6.05 | 5.70 | 6.02 | 5.38 | qfq | 27,691,282 | 162,703,708 | -3.53% |
| 2023-10-26 | 6.23 | 6.25 | 6.13 | 6.24 | 5.57 | qfq | 7,622,918 | 47,220,909 | -0.32% |
| 2023-10-25 | 6.21 | 6.35 | 6.21 | 6.26 | 5.59 | qfq | 13,113,194 | 82,234,776 | 3.81% |
| 2023-10-24 | 5.88 | 6.04 | 5.88 | 6.03 | 5.39 | qfq | 7,924,932 | 47,424,033 | 2.55% |
| 2023-10-23 | 6.07 | 6.07 | 5.86 | 5.88 | 5.25 | qfq | 8,870,891 | 52,674,603 | -3.45% |
| 2023-10-20 | 6.09 | 6.16 | 6.05 | 6.09 | 5.44 | qfq | 5,288,965 | 32,315,185 | -0.16% |
| 2023-10-19 | 6.14 | 6.19 | 6.09 | 6.10 | 5.45 | qfq | 5,675,174 | 34,795,301 | -0.81% |
| 2023-10-18 | 6.23 | 6.23 | 6.14 | 6.15 | 5.49 | qfq | 6,569,900 | 40,592,437 | -1.28% |
| 2023-10-17 | 6.22 | 6.25 | 6.18 | 6.23 | 5.56 | qfq | 6,840,941 | 42,518,959 | 0.16% |
| 2023-10-16 | 6.27 | 6.27 | 6.17 | 6.22 | 5.56 | qfq | 9,583,449 | 59,447,055 | -0.96% |
| 2023-10-13 | 6.31 | 6.31 | 6.24 | 6.28 | 5.61 | qfq | 6,617,964 | 41,443,984 | -0.79% |
| 2023-10-12 | 6.32 | 6.37 | 6.31 | 6.33 | 5.65 | qfq | 8,121,404 | 51,444,722 | 0.64% |
| 2023-10-11 | 6.32 | 6.36 | 6.29 | 6.29 | 5.62 | qfq | 7,368,907 | 46,606,974 | -0.16% |
| 2023-10-10 | 6.50 | 6.53 | 6.28 | 6.30 | 5.63 | qfq | 15,736,570 | 99,870,100 | -2.48% |
| 2023-10-09 | 6.55 | 6.56 | 6.41 | 6.46 | 5.77 | qfq | 12,323,426 | 79,616,069 | -1.37% |
| 2023-09-28 | 6.57 | 6.63 | 6.54 | 6.55 | 5.85 | qfq | 6,267,501 | 41,171,983 | -0.46% |
| 2023-09-27 | 6.47 | 6.60 | 6.47 | 6.58 | 5.88 | qfq | 7,413,125 | 48,592,579 | 1.70% |
| 2023-09-26 | 6.47 | 6.53 | 6.47 | 6.47 | 5.78 | qfq | 5,008,719 | 32,523,147 | -0.31% |
| 2023-09-25 | 6.56 | 6.58 | 6.47 | 6.49 | 5.80 | qfq | 6,350,275 | 41,323,409 | -1.22% |
| 2023-09-22 | 6.45 | 6.58 | 6.43 | 6.57 | 5.87 | qfq | 8,779,108 | 57,221,288 | 1.39% |
| 2023-09-21 | 6.64 | 6.64 | 6.46 | 6.48 | 5.79 | qfq | 9,297,830 | 60,769,621 | -2.26% |
| 2023-09-20 | 6.61 | 6.66 | 6.57 | 6.63 | 5.92 | qfq | 4,798,000 | 31,800,813 | 0.15% |
| 2023-09-19 | 6.60 | 6.64 | 6.57 | 6.62 | 5.91 | qfq | 4,981,490 | 32,948,973 | 0.46% |
| 2023-09-18 | 6.63 | 6.64 | 6.55 | 6.59 | 5.89 | qfq | 5,633,410 | 37,104,742 | -0.75% |
| 2023-09-15 | 6.64 | 6.70 | 6.60 | 6.64 | 5.93 | qfq | 6,807,400 | 45,304,385 | 0.15% |
| 2023-09-14 | 6.61 | 6.64 | 6.58 | 6.63 | 5.92 | qfq | 4,848,623 | 32,046,872 | 0.30% |
| 2023-09-13 | 6.60 | 6.66 | 6.56 | 6.61 | 5.90 | qfq | 6,286,317 | 41,531,729 | 0.30% |
| 2023-09-12 | 6.56 | 6.64 | 6.55 | 6.59 | 5.89 | qfq | 5,371,698 | 35,479,010 | 0.15% |
| 2023-09-11 | 6.53 | 6.60 | 6.47 | 6.58 | 5.88 | qfq | 5,331,074 | 34,886,811 | 1.08% |
| 2023-09-08 | 6.54 | 6.57 | 6.49 | 6.51 | 5.81 | qfq | 5,635,517 | 36,747,168 | -0.91% |
| 2023-09-07 | 6.66 | 6.68 | 6.56 | 6.57 | 5.87 | qfq | 6,565,000 | 43,410,176 | -1.50% |
| 2023-09-06 | 6.70 | 6.72 | 6.64 | 6.67 | 5.96 | qfq | 5,289,781 | 35,258,781 | -0.60% |
| 2023-09-05 | 6.77 | 6.79 | 6.68 | 6.71 | 5.99 | qfq | 8,227,510 | 55,253,840 | -1.03% |
| 2023-09-04 | 6.73 | 6.79 | 6.71 | 6.78 | 6.06 | qfq | 9,960,500 | 67,358,900 | 1.35% |
| 2023-09-01 | 6.67 | 6.78 | 6.66 | 6.69 | 5.98 | qfq | 10,575,095 | 71,033,850 | 0.60% |
| 2023-08-31 | 6.71 | 6.78 | 6.64 | 6.65 | 5.94 | qfq | 9,531,900 | 63,683,928 | -0.60% |
| 2023-08-30 | 6.77 | 6.85 | 6.68 | 6.69 | 5.98 | qfq | 14,057,300 | 95,019,792 | -2.05% |
| 2023-08-29 | 6.70 | 6.85 | 6.67 | 6.83 | 6.10 | qfq | 25,209,314 | 171,237,799 | 3.96% |
| 2023-08-28 | 6.68 | 6.74 | 6.54 | 6.57 | 5.87 | qfq | 16,574,655 | 109,999,925 | 3.14% |
| 2023-08-25 | 6.34 | 6.46 | 6.25 | 6.37 | 5.69 | qfq | 8,733,516 | 55,609,705 | 0.31% |
| 2023-08-24 | 6.50 | 6.54 | 6.34 | 6.35 | 5.67 | qfq | 10,866,496 | 69,469,986 | -2.16% |
| 2023-08-23 | 6.57 | 6.61 | 6.49 | 6.49 | 5.80 | qfq | 6,410,996 | 41,977,560 | -1.22% |
| 2023-08-22 | 6.59 | 6.63 | 6.49 | 6.57 | 5.87 | qfq | 7,842,072 | 51,409,426 | -0.30% |
| 2023-08-21 | 6.62 | 6.75 | 6.59 | 6.59 | 5.89 | qfq | 7,066,872 | 46,985,204 | -0.75% |
| 2023-08-18 | 6.67 | 6.77 | 6.64 | 6.64 | 5.93 | qfq | 7,384,472 | 49,528,196 | -0.45% |
| 2023-08-17 | 6.67 | 6.69 | 6.60 | 6.67 | 5.96 | qfq | 8,434,020 | 55,979,275 | 0.15% |
| 2023-08-16 | 6.70 | 6.75 | 6.64 | 6.66 | 5.95 | qfq | 6,681,072 | 44,676,347 | -0.45% |
| 2023-08-15 | 6.76 | 6.77 | 6.63 | 6.69 | 5.98 | qfq | 9,063,800 | 60,591,374 | -1.04% |
| 2023-08-14 | 6.69 | 6.82 | 6.59 | 6.76 | 6.04 | qfq | 11,044,340 | 73,939,229 | 0.30% |
| 2023-08-11 | 6.88 | 6.93 | 6.74 | 6.74 | 6.02 | qfq | 7,624,800 | 51,874,147 | -2.18% |
| 2023-08-10 | 6.87 | 6.92 | 6.86 | 6.89 | 6.15 | qfq | 5,082,000 | 35,000,941 | -0.14% |
| 2023-08-09 | 6.90 | 6.94 | 6.86 | 6.90 | 6.16 | qfq | 5,121,400 | 35,349,396 | 0.00% |
| 2023-08-08 | 6.90 | 6.95 | 6.86 | 6.90 | 6.16 | qfq | 6,500,502 | 44,848,632 | -0.14% |
| 2023-08-07 | 6.97 | 6.98 | 6.90 | 6.91 | 6.17 | qfq | 9,332,314 | 64,632,097 | -0.86% |
| 2023-08-04 | 7.00 | 7.05 | 6.94 | 6.97 | 6.23 | qfq | 12,004,400 | 83,969,395 | -0.29% |
| 2023-08-03 | 7.00 | 7.03 | 6.91 | 6.99 | 6.24 | qfq | 11,881,515 | 82,965,755 | 0.72% |
| 2023-08-02 | 6.94 | 7.02 | 6.90 | 6.94 | 6.20 | qfq | 13,338,500 | 92,632,665 | -0.29% |
| 2023-08-01 | 6.98 | 7.01 | 6.90 | 6.96 | 6.22 | qfq | 14,518,238 | 100,832,883 | 0.00% |
| 2023-07-31 | 6.80 | 6.99 | 6.80 | 6.96 | 6.22 | qfq | 18,833,813 | 130,780,533 | 2.35% |
| 2023-07-28 | 6.75 | 6.81 | 6.67 | 6.80 | 6.07 | qfq | 10,172,306 | 68,822,761 | 0.74% |
| 2023-07-27 | 6.77 | 6.82 | 6.71 | 6.75 | 6.03 | qfq | 10,829,465 | 73,213,590 | 0.15% |
| 2023-07-26 | 6.68 | 6.75 | 6.65 | 6.74 | 6.02 | qfq | 12,704,514 | 85,182,606 | 1.35% |
| 2023-07-25 | 6.56 | 6.65 | 6.54 | 6.65 | 5.94 | qfq | 12,600,900 | 83,389,798 | 1.84% |
| 2023-07-24 | 6.50 | 6.56 | 6.47 | 6.53 | 5.83 | qfq | 8,246,490 | 53,764,108 | 0.62% |
| 2023-07-21 | 6.49 | 6.50 | 6.46 | 6.49 | 5.80 | qfq | 5,943,300 | 38,508,231 | -0.15% |
| 2023-07-20 | 6.55 | 6.56 | 6.45 | 6.50 | 5.81 | qfq | 8,407,490 | 54,769,441 | -0.61% |
| 2023-07-19 | 6.57 | 6.57 | 6.51 | 6.54 | 5.84 | qfq | 4,452,290 | 29,119,360 | -0.46% |
| 2023-07-18 | 6.53 | 6.58 | 6.51 | 6.57 | 5.87 | qfq | 5,384,687 | 35,266,547 | -0.15% |