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
广弘控股000529.SZ
最近收盘价4.682026-07-17
最近交易日2026-07-17
成交量（股）5,436,461
成交额（元）25,947,072
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.15 | — | — | — | 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 | 4.75 | 4.88 | 4.68 | 4.68 | 4.68 | qfq | 5,436,461 | 25,947,072 | -2.09% |
| 2026-07-16 | 4.75 | 4.85 | 4.73 | 4.78 | 4.78 | qfq | 5,572,699 | 26,748,363 | -0.21% |
| 2026-07-15 | 4.75 | 4.83 | 4.67 | 4.79 | 4.79 | qfq | 4,392,203 | 20,996,964 | 1.70% |
| 2026-07-14 | 4.58 | 4.73 | 4.55 | 4.71 | 4.71 | qfq | 4,366,922 | 20,383,412 | 2.84% |
| 2026-07-13 | 4.56 | 4.67 | 4.49 | 4.58 | 4.58 | qfq | 5,958,956 | 27,405,964 | -0.43% |
| 2026-07-10 | 4.51 | 4.67 | 4.43 | 4.60 | 4.60 | qfq | 6,687,830 | 30,710,209 | 2.00% |
| 2026-07-09 | 4.54 | 4.59 | 4.46 | 4.51 | 4.51 | qfq | 4,234,400 | 19,064,976 | -1.31% |
| 2026-07-08 | 4.57 | 4.60 | 4.45 | 4.57 | 4.57 | qfq | 5,137,622 | 23,349,602 | 0.44% |
| 2026-07-07 | 4.72 | 4.73 | 4.52 | 4.55 | 4.55 | qfq | 4,373,957 | 20,024,461 | -3.60% |
| 2026-07-06 | 4.62 | 4.74 | 4.61 | 4.72 | 4.72 | qfq | 6,926,505 | 32,464,449 | 1.94% |
| 2026-07-03 | 4.52 | 4.68 | 4.52 | 4.63 | 4.63 | qfq | 5,518,493 | 25,424,689 | 2.43% |
| 2026-07-02 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | qfq | 5,287,114 | 23,877,750 | 0.67% |
| 2026-07-01 | 4.26 | 4.55 | 4.26 | 4.49 | 4.49 | qfq | 10,063,953 | 44,699,985 | 5.40% |
| 2026-06-30 | 4.38 | 4.40 | 4.23 | 4.26 | 4.26 | qfq | 3,889,031 | 16,693,169 | -3.18% |
| 2026-06-29 | 4.37 | 4.44 | 4.26 | 4.40 | 4.40 | qfq | 4,894,339 | 21,345,395 | 0.23% |
| 2026-06-26 | 4.36 | 4.51 | 4.31 | 4.39 | 4.39 | qfq | 7,249,750 | 31,968,210 | -1.79% |
| 2026-06-25 | 4.53 | 4.53 | 4.39 | 4.47 | 4.35 | qfq | 3,893,299 | 17,330,041 | -0.89% |
| 2026-06-24 | 4.66 | 4.66 | 4.48 | 4.51 | 4.39 | qfq | 4,361,990 | 19,810,360 | -3.43% |
| 2026-06-23 | 4.57 | 4.75 | 4.55 | 4.67 | 4.54 | qfq | 4,583,814 | 21,470,418 | 2.19% |
| 2026-06-22 | 4.60 | 4.60 | 4.42 | 4.57 | 4.45 | qfq | 5,760,751 | 25,824,321 | -0.65% |
| 2026-06-18 | 4.60 | 4.66 | 4.55 | 4.60 | 4.48 | qfq | 2,952,555 | 13,602,029 | -0.65% |
| 2026-06-17 | 4.75 | 4.76 | 4.59 | 4.63 | 4.51 | qfq | 5,175,358 | 24,074,051 | -2.94% |
| 2026-06-16 | 4.80 | 4.81 | 4.70 | 4.77 | 4.64 | qfq | 3,076,843 | 14,613,831 | -0.63% |
| 2026-06-15 | 4.85 | 4.93 | 4.76 | 4.80 | 4.67 | qfq | 4,300,054 | 20,728,396 | -0.62% |
| 2026-06-12 | 4.82 | 4.87 | 4.75 | 4.83 | 4.70 | qfq | 3,239,100 | 15,629,930 | 0.63% |
| 2026-06-11 | 4.81 | 4.85 | 4.74 | 4.80 | 4.67 | qfq | 3,416,709 | 16,369,260 | -1.23% |
| 2026-06-10 | 4.82 | 4.89 | 4.78 | 4.86 | 4.73 | qfq | 3,283,401 | 15,861,589 | 0.21% |
| 2026-06-09 | 4.91 | 4.93 | 4.83 | 4.85 | 4.72 | qfq | 3,308,574 | 16,104,539 | -1.22% |
| 2026-06-08 | 4.96 | 5.03 | 4.86 | 4.91 | 4.78 | qfq | 4,362,575 | 21,518,573 | -1.80% |
| 2026-06-05 | 4.92 | 5.03 | 4.92 | 5.00 | 4.87 | qfq | 3,831,725 | 19,116,176 | 1.21% |
| 2026-06-04 | 5.01 | 5.07 | 4.90 | 4.94 | 4.81 | qfq | 3,756,893 | 18,625,649 | -1.98% |
| 2026-06-03 | 5.13 | 5.14 | 5.00 | 5.04 | 4.90 | qfq | 3,554,001 | 17,913,321 | -1.56% |
| 2026-06-02 | 5.26 | 5.33 | 5.09 | 5.12 | 4.98 | qfq | 5,867,000 | 30,232,649 | -2.66% |
| 2026-06-01 | 5.10 | 5.27 | 5.00 | 5.26 | 5.12 | qfq | 5,790,320 | 30,088,147 | 3.54% |
| 2026-05-29 | 5.09 | 5.15 | 5.06 | 5.08 | 4.94 | qfq | 4,968,339 | 25,369,188 | 0.20% |
| 2026-05-28 | 5.05 | 5.12 | 4.99 | 5.07 | 4.93 | qfq | 4,340,100 | 21,937,954 | -0.39% |
| 2026-05-27 | 5.17 | 5.17 | 5.00 | 5.09 | 4.95 | qfq | 4,447,100 | 22,455,963 | -0.97% |
| 2026-05-26 | 5.24 | 5.24 | 5.10 | 5.14 | 5.00 | qfq | 3,658,180 | 18,904,183 | -1.91% |
| 2026-05-25 | 5.25 | 5.30 | 5.19 | 5.24 | 5.10 | qfq | 3,118,900 | 16,316,949 | -0.57% |
| 2026-05-22 | 5.28 | 5.28 | 5.17 | 5.27 | 5.13 | qfq | 3,877,900 | 20,228,396 | 0.00% |
| 2026-05-21 | 5.32 | 5.38 | 5.23 | 5.27 | 5.13 | qfq | 3,692,289 | 19,636,851 | -0.57% |
| 2026-05-20 | 5.34 | 5.37 | 5.26 | 5.30 | 5.16 | qfq | 2,481,998 | 13,137,283 | -1.49% |
| 2026-05-19 | 5.35 | 5.41 | 5.32 | 5.38 | 5.24 | qfq | 2,938,381 | 15,760,816 | 0.94% |
| 2026-05-18 | 5.36 | 5.38 | 5.24 | 5.33 | 5.19 | qfq | 4,845,181 | 25,634,773 | -0.74% |
| 2026-05-15 | 5.49 | 5.49 | 5.35 | 5.37 | 5.23 | qfq | 6,050,600 | 32,649,317 | -1.83% |
| 2026-05-14 | 5.52 | 5.53 | 5.44 | 5.47 | 5.32 | qfq | 4,720,068 | 25,881,036 | -0.55% |
| 2026-05-13 | 5.52 | 5.53 | 5.46 | 5.50 | 5.35 | qfq | 4,714,015 | 25,852,355 | -0.18% |
| 2026-05-12 | 5.63 | 5.63 | 5.50 | 5.51 | 5.36 | qfq | 5,500,868 | 30,554,083 | -2.30% |
| 2026-05-11 | 5.68 | 5.68 | 5.60 | 5.64 | 5.49 | qfq | 4,718,542 | 26,546,533 | -0.53% |
| 2026-05-08 | 5.66 | 5.69 | 5.61 | 5.67 | 5.52 | qfq | 3,785,911 | 21,400,726 | 0.71% |
| 2026-05-07 | 5.70 | 5.73 | 5.62 | 5.63 | 5.48 | qfq | 3,798,677 | 21,509,431 | -0.88% |
| 2026-05-06 | 5.72 | 5.72 | 5.64 | 5.68 | 5.53 | qfq | 4,928,076 | 28,016,887 | 0.35% |
| 2026-04-30 | 5.66 | 5.74 | 5.62 | 5.66 | 5.51 | qfq | 5,473,311 | 31,083,863 | -0.53% |
| 2026-04-29 | 5.63 | 5.74 | 5.59 | 5.69 | 5.54 | qfq | 5,715,973 | 32,562,618 | 1.07% |
| 2026-04-28 | 5.59 | 5.64 | 5.55 | 5.63 | 5.48 | qfq | 5,559,000 | 31,111,837 | 0.36% |
| 2026-04-27 | 5.55 | 5.64 | 5.49 | 5.61 | 5.46 | qfq | 5,734,072 | 31,865,397 | 0.72% |
| 2026-04-24 | 5.51 | 5.60 | 5.48 | 5.57 | 5.42 | qfq | 4,879,230 | 27,055,080 | 0.72% |
| 2026-04-23 | 5.58 | 5.59 | 5.49 | 5.53 | 5.38 | qfq | 6,440,250 | 35,533,588 | -1.07% |
| 2026-04-22 | 5.63 | 5.65 | 5.56 | 5.59 | 5.44 | qfq | 4,584,900 | 25,663,007 | -0.89% |
| 2026-04-21 | 5.65 | 5.67 | 5.60 | 5.64 | 5.49 | qfq | 3,971,772 | 22,361,298 | -0.18% |
| 2026-04-20 | 5.67 | 5.68 | 5.58 | 5.65 | 5.50 | qfq | 6,005,973 | 33,751,616 | -0.35% |
| 2026-04-17 | 5.81 | 5.81 | 5.65 | 5.67 | 5.52 | qfq | 8,122,239 | 46,241,807 | -2.58% |
| 2026-04-16 | 5.82 | 5.87 | 5.75 | 5.82 | 5.66 | qfq | 5,692,410 | 33,088,557 | 0.87% |
| 2026-04-15 | 5.81 | 5.84 | 5.70 | 5.77 | 5.62 | qfq | 6,232,200 | 35,818,846 | -0.69% |
| 2026-04-14 | 5.77 | 5.81 | 5.68 | 5.81 | 5.65 | qfq | 5,118,655 | 29,487,766 | 1.04% |
| 2026-04-13 | 5.73 | 5.80 | 5.69 | 5.75 | 5.60 | qfq | 3,641,632 | 20,917,176 | 0.35% |
| 2026-04-10 | 5.74 | 5.79 | 5.70 | 5.73 | 5.58 | qfq | 3,851,132 | 22,140,343 | 0.35% |
| 2026-04-09 | 5.84 | 5.85 | 5.69 | 5.71 | 5.56 | qfq | 4,545,227 | 26,130,307 | -2.06% |
| 2026-04-08 | 5.81 | 5.90 | 5.79 | 5.83 | 5.67 | qfq | 5,382,998 | 31,375,947 | 1.22% |
| 2026-04-07 | 5.60 | 5.77 | 5.55 | 5.76 | 5.61 | qfq | 5,837,087 | 33,239,766 | 2.86% |
| 2026-04-03 | 5.79 | 5.79 | 5.57 | 5.60 | 5.45 | qfq | 6,563,447 | 37,077,584 | -3.28% |
| 2026-04-02 | 5.80 | 5.86 | 5.75 | 5.79 | 5.63 | qfq | 5,022,200 | 29,214,294 | 0.00% |
| 2026-04-01 | 5.81 | 5.84 | 5.71 | 5.79 | 5.63 | qfq | 6,024,000 | 34,723,796 | 0.70% |
| 2026-03-31 | 5.83 | 5.92 | 5.71 | 5.75 | 5.60 | qfq | 8,984,180 | 52,253,437 | -1.71% |
| 2026-03-30 | 5.71 | 5.85 | 5.68 | 5.85 | 5.69 | qfq | 4,608,968 | 26,690,816 | 1.74% |
| 2026-03-27 | 5.62 | 5.75 | 5.61 | 5.75 | 5.60 | qfq | 4,103,316 | 23,405,067 | 1.77% |
| 2026-03-26 | 5.67 | 5.74 | 5.64 | 5.65 | 5.50 | qfq | 3,764,796 | 21,412,174 | -0.53% |
| 2026-03-25 | 5.59 | 5.69 | 5.54 | 5.68 | 5.53 | qfq | 5,835,501 | 32,848,286 | 2.34% |
| 2026-03-24 | 5.54 | 5.56 | 5.41 | 5.55 | 5.40 | qfq | 5,245,358 | 28,838,889 | 2.21% |
| 2026-03-23 | 5.63 | 5.65 | 5.41 | 5.43 | 5.28 | qfq | 12,019,032 | 66,232,701 | -5.40% |
| 2026-03-20 | 5.96 | 5.96 | 5.73 | 5.74 | 5.59 | qfq | 11,755,903 | 68,408,882 | -3.37% |
| 2026-03-19 | 6.05 | 6.07 | 5.92 | 5.94 | 5.78 | qfq | 6,289,000 | 37,673,443 | -1.98% |
| 2026-03-18 | 6.09 | 6.10 | 6.00 | 6.06 | 5.90 | qfq | 6,267,500 | 37,835,407 | -0.33% |
| 2026-03-17 | 6.16 | 6.20 | 6.07 | 6.08 | 5.92 | qfq | 6,893,454 | 42,364,690 | -1.14% |
| 2026-03-16 | 6.05 | 6.17 | 6.05 | 6.15 | 5.98 | qfq | 9,885,245 | 60,630,337 | 1.49% |
| 2026-03-13 | 6.07 | 6.14 | 6.03 | 6.06 | 5.90 | qfq | 7,526,041 | 45,794,655 | -0.49% |
| 2026-03-12 | 6.08 | 6.13 | 6.05 | 6.09 | 5.93 | qfq | 7,450,692 | 45,390,664 | 0.50% |
| 2026-03-11 | 6.07 | 6.07 | 5.99 | 6.06 | 5.90 | qfq | 5,550,027 | 33,453,326 | 0.33% |
| 2026-03-10 | 6.07 | 6.08 | 6.03 | 6.04 | 5.88 | qfq | 5,649,601 | 34,193,788 | 0.00% |
| 2026-03-09 | 6.05 | 6.11 | 6.00 | 6.04 | 5.88 | qfq | 6,858,450 | 41,457,598 | -0.33% |
| 2026-03-06 | 5.91 | 6.06 | 5.88 | 6.06 | 5.90 | qfq | 7,909,647 | 47,522,369 | 2.54% |
| 2026-03-05 | 5.94 | 5.95 | 5.90 | 5.91 | 5.75 | qfq | 5,526,720 | 32,736,324 | 0.51% |
| 2026-03-04 | 5.95 | 5.95 | 5.85 | 5.88 | 5.72 | qfq | 8,750,907 | 51,635,437 | -1.84% |
| 2026-03-03 | 6.05 | 6.11 | 5.95 | 5.99 | 5.83 | qfq | 8,463,128 | 51,012,802 | -0.66% |
| 2026-03-02 | 6.14 | 6.17 | 6.02 | 6.03 | 5.87 | qfq | 8,851,900 | 53,715,776 | -1.79% |
| 2026-02-27 | 6.10 | 6.16 | 6.08 | 6.14 | 5.98 | qfq | 5,285,240 | 32,362,756 | 0.82% |
| 2026-02-26 | 6.16 | 6.17 | 6.05 | 6.09 | 5.93 | qfq | 7,001,123 | 42,679,200 | -0.98% |
| 2026-02-25 | 6.12 | 6.19 | 6.10 | 6.15 | 5.98 | qfq | 7,652,100 | 47,152,916 | 0.65% |
| 2026-02-24 | 6.08 | 6.13 | 6.06 | 6.11 | 5.95 | qfq | 6,163,508 | 37,581,678 | 0.99% |
| 2026-02-13 | 6.11 | 6.14 | 6.03 | 6.05 | 5.89 | qfq | 6,303,820 | 38,338,205 | -0.66% |
| 2026-02-12 | 6.24 | 6.26 | 6.08 | 6.09 | 5.93 | qfq | 10,642,100 | 65,176,812 | -2.40% |
| 2026-02-11 | 6.27 | 6.29 | 6.23 | 6.24 | 6.07 | qfq | 5,417,774 | 33,898,167 | -0.32% |
| 2026-02-10 | 6.29 | 6.31 | 6.23 | 6.26 | 6.09 | qfq | 7,306,100 | 45,853,391 | -0.16% |
| 2026-02-09 | 6.29 | 6.29 | 6.23 | 6.27 | 6.10 | qfq | 6,777,719 | 42,461,099 | 0.80% |
| 2026-02-06 | 6.23 | 6.28 | 6.21 | 6.22 | 6.05 | qfq | 6,821,419 | 42,623,007 | -0.32% |
| 2026-02-05 | 6.25 | 6.31 | 6.23 | 6.24 | 6.07 | qfq | 9,468,587 | 59,308,358 | -0.16% |
| 2026-02-04 | 6.11 | 6.26 | 6.11 | 6.25 | 6.08 | qfq | 10,354,271 | 64,412,473 | 1.96% |
| 2026-02-03 | 6.14 | 6.17 | 6.08 | 6.13 | 5.97 | qfq | 6,545,657 | 40,121,781 | 0.33% |
| 2026-02-02 | 6.21 | 6.25 | 6.11 | 6.11 | 5.95 | qfq | 10,559,662 | 65,420,381 | -2.24% |
| 2026-01-30 | 6.18 | 6.28 | 6.15 | 6.25 | 6.08 | qfq | 15,482,746 | 96,330,539 | 1.13% |
| 2026-01-29 | 6.19 | 6.26 | 6.12 | 6.18 | 6.01 | qfq | 13,562,319 | 83,966,617 | 0.00% |
| 2026-01-28 | 6.13 | 6.24 | 6.10 | 6.18 | 6.01 | qfq | 10,406,976 | 64,336,393 | 0.49% |
| 2026-01-27 | 6.20 | 6.20 | 6.02 | 6.15 | 5.98 | qfq | 12,717,413 | 77,413,634 | -0.81% |
| 2026-01-26 | 6.15 | 6.22 | 6.08 | 6.20 | 6.03 | qfq | 10,702,307 | 65,851,424 | 0.65% |
| 2026-01-23 | 6.15 | 6.17 | 6.12 | 6.16 | 5.99 | qfq | 6,862,320 | 42,127,097 | 0.33% |
| 2026-01-22 | 6.10 | 6.15 | 6.08 | 6.14 | 5.98 | qfq | 9,211,156 | 56,382,630 | 0.82% |
| 2026-01-21 | 6.11 | 6.11 | 6.06 | 6.09 | 5.93 | qfq | 6,852,476 | 41,696,679 | -0.49% |
| 2026-01-20 | 6.10 | 6.14 | 6.06 | 6.12 | 5.96 | qfq | 6,690,946 | 40,899,545 | 0.49% |
| 2026-01-19 | 6.01 | 6.09 | 6.00 | 6.09 | 5.93 | qfq | 7,973,646 | 48,356,336 | 1.16% |
| 2026-01-16 | 6.03 | 6.06 | 5.99 | 6.02 | 5.86 | qfq | 4,649,024 | 27,982,880 | -0.17% |
| 2026-01-15 | 6.07 | 6.09 | 6.00 | 6.03 | 5.87 | qfq | 4,285,643 | 25,898,440 | -0.66% |
| 2026-01-14 | 6.08 | 6.11 | 6.02 | 6.07 | 5.91 | qfq | 8,860,411 | 53,807,779 | 0.17% |
| 2026-01-13 | 6.10 | 6.14 | 6.04 | 6.06 | 5.90 | qfq | 7,838,246 | 47,679,226 | -0.49% |
| 2026-01-12 | 6.03 | 6.10 | 6.02 | 6.09 | 5.93 | qfq | 8,601,340 | 52,111,854 | 1.00% |
| 2026-01-09 | 6.02 | 6.05 | 5.97 | 6.03 | 5.87 | qfq | 7,692,237 | 46,347,144 | 0.00% |
| 2026-01-08 | 5.99 | 6.04 | 5.97 | 6.03 | 5.87 | qfq | 5,430,720 | 32,656,110 | 0.50% |
| 2026-01-07 | 6.04 | 6.06 | 5.99 | 6.00 | 5.84 | qfq | 6,847,043 | 41,211,823 | -0.66% |
| 2026-01-06 | 6.01 | 6.06 | 6.00 | 6.04 | 5.88 | qfq | 6,037,544 | 36,409,408 | 0.67% |
| 2026-01-05 | 6.00 | 6.03 | 5.98 | 6.00 | 5.84 | qfq | 7,535,351 | 45,250,232 | -0.17% |
| 2025-12-31 | 6.03 | 6.07 | 5.96 | 6.01 | 5.85 | qfq | 6,473,801 | 38,915,287 | -0.33% |
| 2025-12-30 | 6.13 | 6.16 | 6.03 | 6.03 | 5.87 | qfq | 8,621,701 | 52,401,250 | -2.11% |
| 2025-12-29 | 6.22 | 6.26 | 6.13 | 6.16 | 5.99 | qfq | 8,402,531 | 51,882,417 | -0.96% |
| 2025-12-26 | 6.14 | 6.39 | 6.09 | 6.22 | 6.05 | qfq | 15,932,463 | 99,257,018 | 1.47% |
| 2025-12-25 | 6.10 | 6.27 | 6.06 | 6.13 | 5.97 | qfq | 8,842,335 | 54,348,721 | 0.49% |
| 2025-12-24 | 6.08 | 6.12 | 6.05 | 6.10 | 5.94 | qfq | 5,123,701 | 31,186,809 | 0.00% |
| 2025-12-23 | 6.12 | 6.20 | 6.08 | 6.10 | 5.94 | qfq | 6,118,147 | 37,390,172 | -0.81% |
| 2025-12-22 | 6.18 | 6.19 | 6.12 | 6.15 | 5.98 | qfq | 7,800,064 | 47,930,613 | -0.16% |
| 2025-12-19 | 5.97 | 6.17 | 5.94 | 6.16 | 5.99 | qfq | 11,025,983 | 67,314,691 | 3.01% |
| 2025-12-18 | 5.86 | 6.03 | 5.84 | 5.98 | 5.82 | qfq | 8,889,550 | 53,086,646 | 1.53% |
| 2025-12-17 | 6.05 | 6.10 | 5.81 | 5.89 | 5.73 | qfq | 11,721,657 | 69,356,889 | -1.17% |
| 2025-12-16 | 5.99 | 6.12 | 5.93 | 5.96 | 5.80 | qfq | 8,458,700 | 50,805,591 | -1.00% |
| 2025-12-15 | 5.99 | 6.05 | 5.96 | 6.02 | 5.86 | qfq | 6,899,200 | 41,523,276 | 0.84% |
| 2025-12-12 | 6.01 | 6.06 | 5.94 | 5.97 | 5.81 | qfq | 9,764,168 | 58,548,558 | -0.33% |
| 2025-12-11 | 6.19 | 6.22 | 5.98 | 5.99 | 5.83 | qfq | 12,126,300 | 73,123,235 | -3.07% |
| 2025-12-10 | 6.23 | 6.30 | 6.14 | 6.18 | 6.01 | qfq | 8,333,901 | 51,745,414 | -1.28% |
| 2025-12-09 | 6.26 | 6.31 | 6.14 | 6.26 | 6.09 | qfq | 8,447,600 | 52,717,550 | -0.32% |
| 2025-12-08 | 6.32 | 6.32 | 6.25 | 6.28 | 6.11 | qfq | 8,282,710 | 51,985,226 | -0.63% |
| 2025-12-05 | 6.15 | 6.33 | 6.09 | 6.32 | 6.15 | qfq | 10,860,371 | 67,947,831 | 2.76% |
| 2025-12-04 | 6.30 | 6.32 | 6.13 | 6.15 | 5.98 | qfq | 9,489,533 | 58,779,033 | -2.38% |
| 2025-12-03 | 6.39 | 6.39 | 6.26 | 6.30 | 6.13 | qfq | 10,410,091 | 65,603,770 | -0.79% |
| 2025-12-02 | 6.24 | 6.37 | 6.23 | 6.35 | 6.18 | qfq | 13,658,321 | 86,364,816 | 1.44% |
| 2025-12-01 | 6.25 | 6.32 | 6.22 | 6.26 | 6.09 | qfq | 10,652,234 | 66,704,384 | 0.16% |
| 2025-11-28 | 6.21 | 6.25 | 6.09 | 6.25 | 6.08 | qfq | 12,971,584 | 80,118,458 | 0.64% |
| 2025-11-27 | 6.24 | 6.30 | 6.18 | 6.21 | 6.04 | qfq | 16,890,147 | 105,154,542 | -0.64% |
| 2025-11-26 | 6.15 | 6.57 | 6.13 | 6.25 | 6.08 | qfq | 27,384,242 | 172,459,511 | 1.46% |
| 2025-11-25 | 6.18 | 6.20 | 6.09 | 6.16 | 5.99 | qfq | 6,557,041 | 40,243,468 | 0.16% |
| 2025-11-24 | 6.05 | 6.17 | 6.00 | 6.15 | 5.98 | qfq | 8,389,070 | 51,147,570 | 2.67% |
| 2025-11-21 | 6.11 | 6.21 | 5.98 | 5.99 | 5.83 | qfq | 8,974,741 | 54,519,286 | -2.92% |
| 2025-11-20 | 6.26 | 6.29 | 6.09 | 6.17 | 6.00 | qfq | 7,619,566 | 47,005,480 | -2.06% |
| 2025-11-19 | 6.24 | 6.34 | 6.17 | 6.30 | 6.13 | qfq | 10,217,537 | 63,815,041 | 1.29% |
| 2025-11-18 | 6.25 | 6.30 | 6.17 | 6.22 | 6.05 | qfq | 5,435,781 | 33,783,151 | -0.48% |
| 2025-11-17 | 6.25 | 6.29 | 6.19 | 6.25 | 6.08 | qfq | 6,700,014 | 41,813,312 | 0.48% |
| 2025-11-14 | 6.25 | 6.32 | 6.21 | 6.22 | 6.05 | qfq | 7,150,818 | 44,761,218 | -0.48% |
| 2025-11-13 | 6.22 | 6.27 | 6.16 | 6.25 | 6.08 | qfq | 5,726,754 | 35,597,804 | 0.64% |
| 2025-11-12 | 6.22 | 6.26 | 6.19 | 6.21 | 6.04 | qfq | 6,500,481 | 40,429,884 | -0.48% |
| 2025-11-11 | 6.18 | 6.25 | 6.15 | 6.24 | 6.07 | qfq | 7,768,591 | 48,248,184 | 0.97% |
| 2025-11-10 | 6.12 | 6.19 | 6.08 | 6.18 | 6.01 | qfq | 7,128,041 | 43,917,417 | 1.15% |
| 2025-11-07 | 6.08 | 6.13 | 6.06 | 6.11 | 5.95 | qfq | 5,000,500 | 30,552,207 | 0.49% |
| 2025-11-06 | 6.08 | 6.11 | 6.03 | 6.08 | 5.92 | qfq | 6,879,622 | 41,840,889 | 0.00% |
| 2025-11-05 | 6.00 | 6.10 | 5.97 | 6.08 | 5.92 | qfq | 7,477,038 | 45,322,664 | 1.16% |
| 2025-11-04 | 5.99 | 6.03 | 5.95 | 6.01 | 5.85 | qfq | 5,599,361 | 33,575,306 | 0.33% |
| 2025-11-03 | 5.93 | 6.01 | 5.92 | 5.99 | 5.83 | qfq | 7,534,738 | 44,970,276 | 1.18% |
| 2025-10-31 | 5.90 | 5.95 | 5.89 | 5.92 | 5.76 | qfq | 6,949,685 | 41,184,425 | 0.34% |
| 2025-10-30 | 5.94 | 5.97 | 5.89 | 5.90 | 5.74 | qfq | 9,795,766 | 58,009,518 | -0.51% |
| 2025-10-29 | 6.08 | 6.08 | 5.89 | 5.93 | 5.77 | qfq | 15,220,173 | 90,343,231 | -3.42% |
| 2025-10-28 | 6.13 | 6.17 | 6.11 | 6.14 | 5.98 | qfq | 4,983,444 | 30,649,590 | 0.16% |
| 2025-10-27 | 6.11 | 6.17 | 6.03 | 6.13 | 5.97 | qfq | 7,002,564 | 42,764,127 | 0.49% |
| 2025-10-24 | 6.19 | 6.21 | 6.08 | 6.10 | 5.94 | qfq | 6,761,000 | 41,448,616 | -1.45% |
| 2025-10-23 | 6.15 | 6.20 | 6.09 | 6.19 | 6.02 | qfq | 6,315,171 | 38,939,452 | 0.65% |
| 2025-10-22 | 6.11 | 6.19 | 6.08 | 6.15 | 5.98 | qfq | 7,937,914 | 48,852,579 | 0.82% |
| 2025-10-21 | 6.03 | 6.11 | 6.03 | 6.10 | 5.94 | qfq | 6,789,464 | 41,237,738 | 0.83% |
| 2025-10-20 | 6.03 | 6.05 | 5.97 | 6.05 | 5.89 | qfq | 5,930,892 | 35,656,705 | 1.00% |
| 2025-10-17 | 6.00 | 6.04 | 5.98 | 5.99 | 5.83 | qfq | 5,645,893 | 33,953,371 | -0.33% |
| 2025-10-16 | 6.05 | 6.07 | 5.99 | 6.01 | 5.85 | qfq | 5,071,736 | 30,531,767 | -0.50% |
| 2025-10-15 | 6.00 | 6.07 | 5.97 | 6.04 | 5.88 | qfq | 5,956,708 | 35,951,014 | 0.50% |
| 2025-10-14 | 5.94 | 6.02 | 5.94 | 6.01 | 5.85 | qfq | 7,839,170 | 46,954,494 | 1.18% |
| 2025-10-13 | 5.90 | 5.98 | 5.86 | 5.94 | 5.78 | qfq | 6,254,610 | 37,136,149 | -0.83% |
| 2025-10-10 | 5.91 | 6.03 | 5.90 | 5.99 | 5.83 | qfq | 8,388,771 | 50,186,701 | 1.18% |
| 2025-10-09 | 5.95 | 5.95 | 5.87 | 5.92 | 5.76 | qfq | 6,974,597 | 41,187,870 | -0.50% |
| 2025-09-30 | 6.00 | 6.00 | 5.94 | 5.95 | 5.79 | qfq | 4,671,098 | 27,858,168 | -0.67% |
| 2025-09-29 | 5.95 | 6.00 | 5.84 | 5.99 | 5.83 | qfq | 5,993,051 | 35,589,690 | 0.34% |
| 2025-09-26 | 5.91 | 6.01 | 5.87 | 5.97 | 5.81 | qfq | 6,277,475 | 37,478,926 | 0.34% |
| 2025-09-25 | 5.96 | 6.00 | 5.90 | 5.95 | 5.79 | qfq | 6,615,006 | 39,272,180 | -0.83% |
| 2025-09-24 | 5.90 | 6.00 | 5.87 | 6.00 | 5.84 | qfq | 6,854,987 | 40,905,228 | 1.01% |
| 2025-09-23 | 5.98 | 5.99 | 5.81 | 5.94 | 5.78 | qfq | 11,218,657 | 65,934,957 | -0.67% |
| 2025-09-22 | 6.12 | 6.12 | 5.96 | 5.98 | 5.82 | qfq | 10,249,589 | 61,452,582 | -1.97% |
| 2025-09-19 | 6.19 | 6.20 | 6.07 | 6.10 | 5.94 | qfq | 10,998,200 | 67,261,970 | -1.61% |
| 2025-09-18 | 6.36 | 6.36 | 6.17 | 6.20 | 6.03 | qfq | 11,786,965 | 73,672,873 | -2.52% |
| 2025-09-17 | 6.41 | 6.45 | 6.30 | 6.36 | 6.19 | qfq | 7,993,279 | 50,768,690 | -1.09% |
| 2025-09-16 | 6.48 | 6.51 | 6.37 | 6.43 | 6.26 | qfq | 8,632,182 | 55,425,875 | -1.08% |
| 2025-09-15 | 6.52 | 6.58 | 6.44 | 6.50 | 6.33 | qfq | 10,178,561 | 66,075,473 | 0.62% |
| 2025-09-12 | 6.53 | 6.55 | 6.43 | 6.46 | 6.29 | qfq | 10,516,604 | 68,001,870 | -1.37% |
| 2025-09-11 | 6.45 | 6.55 | 6.40 | 6.55 | 6.37 | qfq | 11,767,444 | 76,417,302 | 1.24% |
| 2025-09-10 | 6.39 | 6.48 | 6.34 | 6.47 | 6.30 | qfq | 10,229,804 | 65,701,757 | 1.25% |
| 2025-09-09 | 6.38 | 6.43 | 6.33 | 6.39 | 6.22 | qfq | 6,452,620 | 41,130,328 | -0.16% |
| 2025-09-08 | 6.27 | 6.40 | 6.25 | 6.40 | 6.23 | qfq | 10,936,238 | 69,651,609 | 2.07% |
| 2025-09-05 | 6.32 | 6.33 | 6.17 | 6.27 | 6.10 | qfq | 8,653,203 | 54,061,532 | 0.16% |
| 2025-09-04 | 6.15 | 6.31 | 6.09 | 6.26 | 6.09 | qfq | 12,318,835 | 76,801,008 | 1.79% |
| 2025-09-03 | 6.37 | 6.40 | 6.11 | 6.15 | 5.98 | qfq | 14,166,115 | 88,225,947 | -3.91% |
| 2025-09-02 | 6.36 | 6.56 | 6.29 | 6.40 | 6.23 | qfq | 15,117,673 | 96,942,160 | 0.63% |
| 2025-09-01 | 6.27 | 6.38 | 6.17 | 6.36 | 6.19 | qfq | 11,794,971 | 74,429,371 | 1.27% |
| 2025-08-29 | 6.22 | 6.37 | 6.22 | 6.28 | 6.11 | qfq | 9,859,349 | 62,159,865 | 0.96% |
| 2025-08-28 | 6.24 | 6.32 | 6.05 | 6.22 | 6.05 | qfq | 11,795,394 | 72,981,908 | -0.32% |
| 2025-08-27 | 6.34 | 6.41 | 6.23 | 6.24 | 6.07 | qfq | 9,995,996 | 63,144,165 | -1.73% |
| 2025-08-26 | 6.26 | 6.38 | 6.23 | 6.35 | 6.18 | qfq | 8,476,542 | 53,599,297 | 1.28% |
| 2025-08-25 | 6.23 | 6.28 | 6.19 | 6.27 | 6.10 | qfq | 7,731,097 | 48,249,270 | 0.80% |
| 2025-08-22 | 6.28 | 6.31 | 6.14 | 6.22 | 6.05 | qfq | 9,377,066 | 58,136,136 | -0.96% |
| 2025-08-21 | 6.30 | 6.33 | 6.25 | 6.28 | 6.11 | qfq | 5,863,487 | 36,833,491 | 0.00% |
| 2025-08-20 | 6.19 | 6.30 | 6.16 | 6.28 | 6.11 | qfq | 7,015,895 | 43,876,179 | 1.13% |
| 2025-08-19 | 6.15 | 6.23 | 6.11 | 6.21 | 6.04 | qfq | 6,886,140 | 42,646,093 | 0.81% |
| 2025-08-18 | 6.16 | 6.22 | 6.14 | 6.16 | 5.99 | qfq | 7,588,983 | 46,852,290 | 0.33% |
| 2025-08-15 | 6.17 | 6.19 | 6.13 | 6.14 | 5.98 | qfq | 9,708,336 | 59,728,779 | -0.16% |
| 2025-08-14 | 6.31 | 6.32 | 6.14 | 6.15 | 5.98 | qfq | 9,772,125 | 60,687,346 | -2.38% |
| 2025-08-13 | 6.34 | 6.35 | 6.24 | 6.30 | 6.13 | qfq | 6,541,706 | 41,141,663 | -0.32% |
| 2025-08-12 | 6.35 | 6.41 | 6.30 | 6.32 | 6.15 | qfq | 4,647,577 | 29,476,664 | -0.32% |
| 2025-08-11 | 6.34 | 6.38 | 6.27 | 6.34 | 6.17 | qfq | 6,128,909 | 38,795,964 | 0.79% |
| 2025-08-08 | 6.24 | 6.29 | 6.19 | 6.29 | 6.12 | qfq | 5,975,401 | 37,321,646 | 0.80% |
| 2025-08-07 | 6.20 | 6.25 | 6.19 | 6.24 | 6.07 | qfq | 5,708,666 | 35,533,529 | 0.32% |
| 2025-08-06 | 6.28 | 6.28 | 6.19 | 6.22 | 6.05 | qfq | 6,273,561 | 39,032,091 | -0.64% |
| 2025-08-05 | 6.24 | 6.29 | 6.22 | 6.26 | 6.09 | qfq | 5,022,160 | 31,444,636 | 0.81% |
| 2025-08-04 | 6.18 | 6.25 | 6.15 | 6.21 | 6.04 | qfq | 4,674,405 | 29,009,945 | 0.16% |
| 2025-08-01 | 6.15 | 6.23 | 6.14 | 6.20 | 6.03 | qfq | 4,628,266 | 28,662,865 | 0.81% |
| 2025-07-31 | 6.31 | 6.31 | 6.12 | 6.15 | 5.98 | qfq | 7,184,441 | 44,409,658 | -2.38% |
| 2025-07-30 | 6.27 | 6.32 | 6.23 | 6.30 | 6.13 | qfq | 6,761,515 | 42,484,600 | 0.48% |
| 2025-07-29 | 6.40 | 6.41 | 6.23 | 6.27 | 6.10 | qfq | 7,040,700 | 44,267,576 | -1.72% |
| 2025-07-28 | 6.41 | 6.41 | 6.35 | 6.38 | 6.21 | qfq | 3,548,549 | 22,627,598 | -0.16% |
| 2025-07-25 | 6.38 | 6.42 | 6.35 | 6.39 | 6.22 | qfq | 5,181,910 | 33,097,795 | 0.16% |
| 2025-07-24 | 6.34 | 6.40 | 6.31 | 6.38 | 6.21 | qfq | 6,352,057 | 40,472,815 | 0.63% |
| 2025-07-23 | 6.43 | 6.44 | 6.32 | 6.34 | 6.17 | qfq | 5,738,258 | 36,503,185 | -0.94% |
| 2025-07-22 | 6.38 | 6.40 | 6.29 | 6.40 | 6.23 | qfq | 5,933,690 | 37,718,323 | 0.47% |
| 2025-07-21 | 6.28 | 6.39 | 6.26 | 6.37 | 6.20 | qfq | 5,987,290 | 38,015,889 | 1.27% |
| 2025-07-18 | 6.26 | 6.29 | 6.19 | 6.29 | 6.12 | qfq | 4,562,440 | 28,432,498 | 0.64% |
| 2025-07-17 | 6.32 | 6.37 | 6.23 | 6.25 | 6.08 | qfq | 5,387,021 | 33,859,550 | -0.32% |
| 2025-07-16 | 6.26 | 6.30 | 6.22 | 6.27 | 6.10 | qfq | 4,323,836 | 27,105,542 | 0.64% |
| 2025-07-15 | 6.34 | 6.35 | 6.20 | 6.23 | 6.06 | qfq | 6,633,381 | 41,531,936 | -1.74% |
| 2025-07-14 | 6.28 | 6.35 | 6.28 | 6.34 | 6.17 | qfq | 5,715,767 | 36,129,392 | 0.79% |
| 2025-07-11 | 6.26 | 6.32 | 6.21 | 6.29 | 6.12 | qfq | 5,871,058 | 36,774,198 | 0.32% |
| 2025-07-10 | 6.24 | 6.31 | 6.23 | 6.27 | 6.10 | qfq | 4,937,600 | 30,956,558 | 0.32% |
| 2025-07-09 | 6.26 | 6.30 | 6.23 | 6.25 | 6.08 | qfq | 6,140,221 | 38,501,512 | 0.16% |
| 2025-07-08 | 6.21 | 6.26 | 6.17 | 6.24 | 6.07 | qfq | 5,531,108 | 34,407,261 | 0.65% |
| 2025-07-07 | 6.19 | 6.23 | 6.17 | 6.20 | 6.03 | qfq | 5,390,913 | 33,438,301 | 0.16% |
| 2025-07-04 | 6.24 | 6.24 | 6.15 | 6.19 | 6.02 | qfq | 6,166,900 | 38,227,735 | -0.16% |
| 2025-07-03 | 6.23 | 6.23 | 6.16 | 6.20 | 6.03 | qfq | 5,423,412 | 33,581,677 | 0.16% |
| 2025-07-02 | 6.13 | 6.21 | 6.12 | 6.19 | 6.02 | qfq | 6,770,420 | 41,867,934 | 0.81% |
| 2025-07-01 | 6.10 | 6.17 | 6.10 | 6.14 | 5.98 | qfq | 4,856,440 | 29,783,658 | 0.49% |
| 2025-06-30 | 6.10 | 6.11 | 6.04 | 6.11 | 5.95 | qfq | 5,194,012 | 31,580,710 | 0.66% |
| 2025-06-27 | 6.06 | 6.12 | 6.03 | 6.07 | 5.91 | qfq | 3,844,851 | 23,311,131 | -1.30% |
| 2025-06-26 | 6.16 | 6.19 | 6.11 | 6.15 | 5.87 | qfq | 4,893,731 | 30,089,638 | -0.16% |
| 2025-06-25 | 6.12 | 6.17 | 6.10 | 6.16 | 5.88 | qfq | 5,175,290 | 31,778,041 | 0.33% |
| 2025-06-24 | 6.05 | 6.14 | 5.99 | 6.14 | 5.86 | qfq | 5,740,704 | 34,991,919 | 2.16% |
| 2025-06-23 | 5.92 | 6.02 | 5.89 | 6.01 | 5.73 | qfq | 3,040,782 | 18,159,020 | 1.01% |
| 2025-06-20 | 5.94 | 6.03 | 5.94 | 5.95 | 5.68 | qfq | 4,364,300 | 26,122,940 | 0.00% |
| 2025-06-19 | 6.04 | 6.07 | 5.93 | 5.95 | 5.68 | qfq | 5,539,967 | 33,114,995 | -1.98% |
| 2025-06-18 | 6.10 | 6.15 | 6.04 | 6.07 | 5.79 | qfq | 4,381,100 | 26,588,731 | -1.14% |
| 2025-06-17 | 6.11 | 6.16 | 6.10 | 6.14 | 5.86 | qfq | 3,841,567 | 23,572,212 | 0.49% |
| 2025-06-16 | 6.09 | 6.18 | 6.04 | 6.11 | 5.83 | qfq | 5,264,340 | 32,265,500 | 0.16% |
| 2025-06-13 | 6.18 | 6.21 | 6.07 | 6.10 | 5.82 | qfq | 5,538,890 | 33,861,270 | -1.45% |
| 2025-06-12 | 6.22 | 6.25 | 6.13 | 6.19 | 5.91 | qfq | 4,884,400 | 30,248,860 | -0.96% |
| 2025-06-11 | 6.21 | 6.29 | 6.21 | 6.25 | 5.96 | qfq | 5,263,200 | 32,906,909 | 0.32% |
| 2025-06-10 | 6.25 | 6.29 | 6.14 | 6.23 | 5.94 | qfq | 6,356,228 | 39,500,503 | -0.16% |
| 2025-06-09 | 6.18 | 6.24 | 6.15 | 6.24 | 5.95 | qfq | 5,151,803 | 31,979,647 | 0.97% |
| 2025-06-06 | 6.14 | 6.20 | 6.13 | 6.18 | 5.90 | qfq | 4,830,295 | 29,785,805 | 0.98% |
| 2025-06-05 | 6.23 | 6.23 | 6.11 | 6.12 | 5.84 | qfq | 5,899,258 | 36,347,172 | -1.92% |
| 2025-06-04 | 6.18 | 6.24 | 6.13 | 6.24 | 5.95 | qfq | 6,398,732 | 39,664,472 | 0.97% |
| 2025-06-03 | 6.09 | 6.18 | 6.07 | 6.18 | 5.90 | qfq | 6,318,533 | 38,841,114 | 1.15% |
| 2025-05-30 | 6.09 | 6.17 | 6.08 | 6.11 | 5.83 | qfq | 6,969,956 | 42,738,745 | 0.16% |
| 2025-05-29 | 6.09 | 6.14 | 6.04 | 6.10 | 5.82 | qfq | 5,202,286 | 31,738,036 | 0.16% |
| 2025-05-28 | 6.07 | 6.10 | 6.03 | 6.09 | 5.81 | qfq | 4,505,692 | 27,349,797 | 0.50% |
| 2025-05-27 | 6.00 | 6.07 | 6.00 | 6.06 | 5.78 | qfq | 5,439,802 | 32,877,445 | 1.00% |
| 2025-05-26 | 5.93 | 6.01 | 5.90 | 6.00 | 5.72 | qfq | 4,566,802 | 27,227,247 | 0.84% |
| 2025-05-23 | 6.01 | 6.08 | 5.94 | 5.95 | 5.68 | qfq | 6,720,321 | 40,383,652 | -0.83% |
| 2025-05-22 | 6.11 | 6.12 | 5.98 | 6.00 | 5.72 | qfq | 6,235,751 | 37,657,808 | -2.12% |
| 2025-05-21 | 6.13 | 6.16 | 6.09 | 6.13 | 5.85 | qfq | 5,495,753 | 33,623,436 | 0.00% |
| 2025-05-20 | 6.12 | 6.21 | 6.10 | 6.13 | 5.85 | qfq | 6,624,015 | 40,656,338 | 0.16% |
| 2025-05-19 | 6.03 | 6.13 | 6.01 | 6.12 | 5.84 | qfq | 9,242,141 | 56,383,504 | 1.66% |
| 2025-05-16 | 6.08 | 6.08 | 5.98 | 6.02 | 5.74 | qfq | 5,718,430 | 34,341,684 | -0.99% |
| 2025-05-15 | 6.04 | 6.10 | 6.02 | 6.08 | 5.80 | qfq | 6,917,150 | 42,016,612 | 0.50% |
| 2025-05-14 | 6.00 | 6.06 | 5.94 | 6.05 | 5.77 | qfq | 4,355,124 | 26,154,185 | 0.17% |
| 2025-05-13 | 6.06 | 6.08 | 6.00 | 6.04 | 5.76 | qfq | 4,122,780 | 24,909,759 | 0.33% |
| 2025-05-12 | 6.08 | 6.09 | 5.98 | 6.02 | 5.74 | qfq | 5,436,300 | 32,700,572 | -0.99% |
| 2025-05-09 | 6.08 | 6.10 | 6.04 | 6.08 | 5.80 | qfq | 5,390,700 | 32,748,947 | 0.00% |
| 2025-05-08 | 5.98 | 6.09 | 5.98 | 6.08 | 5.80 | qfq | 5,250,300 | 31,764,660 | 1.00% |
| 2025-05-07 | 6.04 | 6.10 | 5.97 | 6.02 | 5.74 | qfq | 6,790,972 | 40,989,385 | 0.50% |
| 2025-05-06 | 5.92 | 6.00 | 5.88 | 5.99 | 5.72 | qfq | 5,477,300 | 32,570,796 | 1.70% |
| 2025-04-30 | 6.00 | 6.04 | 5.88 | 5.89 | 5.62 | qfq | 6,375,611 | 37,908,404 | -1.83% |
| 2025-04-29 | 5.83 | 6.05 | 5.83 | 6.00 | 5.72 | qfq | 7,533,411 | 45,089,408 | 1.87% |
| 2025-04-28 | 6.00 | 6.01 | 5.81 | 5.89 | 5.62 | qfq | 7,410,732 | 43,565,259 | -1.83% |
| 2025-04-25 | 6.05 | 6.09 | 6.00 | 6.00 | 5.72 | qfq | 8,372,600 | 50,467,411 | -0.83% |
| 2025-04-24 | 6.06 | 6.15 | 6.02 | 6.05 | 5.77 | qfq | 8,491,350 | 51,619,303 | -0.33% |
| 2025-04-23 | 6.25 | 6.26 | 6.06 | 6.07 | 5.79 | qfq | 13,023,800 | 79,779,853 | -3.19% |
| 2025-04-22 | 6.12 | 6.28 | 6.11 | 6.27 | 5.98 | qfq | 12,274,877 | 76,183,919 | 2.12% |
| 2025-04-21 | 6.14 | 6.15 | 6.05 | 6.14 | 5.86 | qfq | 8,502,387 | 51,936,401 | 0.00% |
| 2025-04-18 | 6.29 | 6.29 | 6.11 | 6.14 | 5.86 | qfq | 11,967,140 | 73,815,188 | -2.69% |
| 2025-04-17 | 6.15 | 6.34 | 6.06 | 6.31 | 6.02 | qfq | 18,269,141 | 114,059,031 | 2.94% |
| 2025-04-16 | 6.24 | 6.25 | 5.98 | 6.13 | 5.85 | qfq | 15,510,499 | 94,964,199 | -1.92% |
| 2025-04-15 | 6.32 | 6.35 | 6.20 | 6.25 | 5.96 | qfq | 14,851,580 | 93,023,579 | -1.57% |
| 2025-04-14 | 6.18 | 6.38 | 6.11 | 6.35 | 6.06 | qfq | 21,444,923 | 134,870,890 | 2.75% |
| 2025-04-11 | 6.35 | 6.35 | 6.16 | 6.18 | 5.90 | qfq | 26,439,554 | 164,238,351 | -4.63% |
| 2025-04-10 | 6.10 | 6.49 | 6.06 | 6.48 | 6.18 | qfq | 37,891,681 | 239,557,944 | 3.85% |
| 2025-04-09 | 6.06 | 6.29 | 5.82 | 6.24 | 5.95 | qfq | 29,332,688 | 179,560,501 | 2.46% |
| 2025-04-08 | 5.62 | 6.12 | 5.60 | 6.09 | 5.81 | qfq | 21,829,968 | 130,091,840 | 7.98% |
| 2025-04-07 | 6.01 | 6.14 | 5.55 | 5.64 | 5.38 | qfq | 17,841,875 | 104,036,871 | -8.29% |
| 2025-04-03 | 5.98 | 6.18 | 5.96 | 6.15 | 5.87 | qfq | 13,993,775 | 85,502,717 | 2.50% |
| 2025-04-02 | 6.02 | 6.05 | 5.98 | 6.00 | 5.72 | qfq | 3,763,480 | 22,640,553 | -0.33% |
| 2025-04-01 | 5.89 | 6.06 | 5.88 | 6.02 | 5.74 | qfq | 7,109,832 | 42,696,630 | 2.56% |
| 2025-03-31 | 5.93 | 6.01 | 5.82 | 5.87 | 5.60 | qfq | 7,376,335 | 43,466,497 | -2.00% |
| 2025-03-28 | 6.06 | 6.12 | 5.97 | 5.99 | 5.72 | qfq | 5,824,782 | 35,101,993 | -1.48% |
| 2025-03-27 | 6.12 | 6.15 | 6.02 | 6.08 | 5.80 | qfq | 7,806,926 | 47,441,444 | -0.65% |
| 2025-03-26 | 5.98 | 6.15 | 5.93 | 6.12 | 5.84 | qfq | 11,289,738 | 68,813,165 | 2.34% |
| 2025-03-25 | 5.90 | 6.00 | 5.87 | 5.98 | 5.71 | qfq | 5,760,081 | 34,211,641 | 1.01% |
| 2025-03-24 | 6.03 | 6.04 | 5.81 | 5.92 | 5.65 | qfq | 7,100,650 | 42,026,313 | -1.82% |
| 2025-03-21 | 6.06 | 6.12 | 6.01 | 6.03 | 5.75 | qfq | 5,538,150 | 33,543,498 | -0.82% |
| 2025-03-20 | 6.10 | 6.12 | 6.06 | 6.08 | 5.80 | qfq | 6,243,267 | 38,064,538 | 0.00% |
| 2025-03-19 | 6.07 | 6.11 | 6.04 | 6.08 | 5.80 | qfq | 4,940,520 | 29,973,063 | -0.49% |
| 2025-03-18 | 6.12 | 6.13 | 6.04 | 6.11 | 5.83 | qfq | 6,278,070 | 38,153,758 | 0.16% |
| 2025-03-17 | 6.15 | 6.19 | 6.10 | 6.10 | 5.82 | qfq | 10,113,928 | 62,046,216 | -0.16% |
| 2025-03-14 | 6.00 | 6.12 | 5.97 | 6.11 | 5.83 | qfq | 13,312,248 | 80,917,709 | 1.83% |
| 2025-03-13 | 6.00 | 6.06 | 5.92 | 6.00 | 5.72 | qfq | 6,467,938 | 38,725,839 | -0.33% |
| 2025-03-12 | 6.10 | 6.12 | 6.00 | 6.02 | 5.74 | qfq | 8,878,017 | 53,623,703 | -1.31% |
| 2025-03-11 | 5.99 | 6.10 | 5.93 | 6.10 | 5.82 | qfq | 9,160,153 | 55,299,494 | 0.83% |
| 2025-03-10 | 6.08 | 6.15 | 6.03 | 6.05 | 5.77 | qfq | 13,090,128 | 79,633,937 | 0.67% |
| 2025-03-07 | 5.99 | 6.09 | 5.95 | 6.01 | 5.73 | qfq | 9,692,755 | 58,036,083 | 0.33% |
| 2025-03-06 | 5.94 | 6.00 | 5.89 | 5.99 | 5.72 | qfq | 9,314,118 | 55,514,924 | 0.84% |
| 2025-03-05 | 6.08 | 6.11 | 5.87 | 5.94 | 5.67 | qfq | 11,270,737 | 67,084,831 | -1.16% |
| 2025-03-04 | 5.97 | 6.04 | 5.92 | 6.01 | 5.73 | qfq | 9,215,848 | 55,197,441 | 0.50% |
| 2025-03-03 | 5.98 | 6.02 | 5.91 | 5.98 | 5.71 | qfq | 11,740,885 | 70,104,750 | 0.50% |
| 2025-02-28 | 6.08 | 6.11 | 5.95 | 5.95 | 5.68 | qfq | 14,611,383 | 87,916,544 | -2.94% |
| 2025-02-27 | 6.18 | 6.24 | 6.02 | 6.13 | 5.85 | qfq | 24,590,268 | 150,139,320 | -0.33% |
| 2025-02-26 | 6.20 | 6.30 | 6.02 | 6.15 | 5.87 | qfq | 42,120,270 | 257,823,793 | -2.84% |
| 2025-02-25 | 5.87 | 6.33 | 5.87 | 6.33 | 6.04 | qfq | 19,440,225 | 121,530,457 | 10.09% |
| 2025-02-24 | 5.63 | 5.75 | 5.60 | 5.75 | 5.49 | qfq | 7,047,807 | 39,854,105 | 2.50% |
| 2025-02-21 | 5.71 | 5.71 | 5.57 | 5.61 | 5.35 | qfq | 6,245,329 | 35,061,956 | -1.23% |
| 2025-02-20 | 5.67 | 5.73 | 5.62 | 5.68 | 5.42 | qfq | 3,830,600 | 21,805,590 | 0.18% |
| 2025-02-19 | 5.61 | 5.67 | 5.60 | 5.67 | 5.41 | qfq | 3,148,132 | 17,782,715 | 0.71% |
| 2025-02-18 | 5.82 | 5.82 | 5.62 | 5.63 | 5.37 | qfq | 6,823,379 | 38,860,195 | -2.93% |
| 2025-02-17 | 5.80 | 5.83 | 5.71 | 5.80 | 5.53 | qfq | 6,048,799 | 34,929,220 | 0.17% |
| 2025-02-14 | 5.86 | 5.86 | 5.76 | 5.79 | 5.52 | qfq | 4,959,839 | 28,732,831 | -1.03% |
| 2025-02-13 | 5.84 | 5.89 | 5.81 | 5.85 | 5.58 | qfq | 4,794,200 | 28,094,893 | 0.17% |
| 2025-02-12 | 5.82 | 5.85 | 5.77 | 5.84 | 5.57 | qfq | 3,603,810 | 20,924,000 | 0.34% |
| 2025-02-11 | 5.83 | 5.86 | 5.77 | 5.82 | 5.55 | qfq | 3,247,900 | 18,852,670 | -0.51% |
| 2025-02-10 | 5.76 | 5.85 | 5.75 | 5.85 | 5.58 | qfq | 5,161,361 | 29,949,134 | 1.56% |
| 2025-02-07 | 5.68 | 5.82 | 5.67 | 5.76 | 5.50 | qfq | 6,121,431 | 35,187,568 | 1.59% |
| 2025-02-06 | 5.69 | 5.69 | 5.61 | 5.67 | 5.41 | qfq | 5,192,854 | 29,329,970 | -0.70% |
| 2025-02-05 | 5.69 | 5.72 | 5.66 | 5.71 | 5.45 | qfq | 4,341,693 | 24,687,488 | 0.71% |
| 2025-01-27 | 5.67 | 5.79 | 5.65 | 5.67 | 5.41 | qfq | 4,089,236 | 23,384,463 | 0.71% |
| 2025-01-24 | 5.65 | 5.65 | 5.57 | 5.63 | 5.37 | qfq | 3,665,140 | 20,566,836 | -0.35% |
| 2025-01-23 | 5.64 | 5.74 | 5.64 | 5.65 | 5.39 | qfq | 3,934,920 | 22,405,766 | 0.53% |
| 2025-01-22 | 5.67 | 5.68 | 5.59 | 5.62 | 5.36 | qfq | 3,537,629 | 19,887,875 | -1.06% |
| 2025-01-21 | 5.77 | 5.80 | 5.62 | 5.68 | 5.42 | qfq | 4,950,703 | 28,109,276 | -1.56% |
| 2025-01-20 | 5.76 | 5.81 | 5.70 | 5.77 | 5.51 | qfq | 4,512,481 | 26,029,564 | 0.52% |
| 2025-01-17 | 5.67 | 5.84 | 5.62 | 5.74 | 5.48 | qfq | 6,098,000 | 35,102,257 | 1.23% |
| 2025-01-16 | 5.69 | 5.74 | 5.60 | 5.67 | 5.41 | qfq | 4,731,000 | 26,831,294 | 0.18% |
| 2025-01-15 | 5.62 | 5.70 | 5.59 | 5.66 | 5.40 | qfq | 4,876,600 | 27,568,778 | 0.71% |
| 2025-01-14 | 5.50 | 5.62 | 5.47 | 5.62 | 5.36 | qfq | 5,935,710 | 33,099,334 | 2.74% |
| 2025-01-13 | 5.40 | 5.48 | 5.32 | 5.47 | 5.22 | qfq | 3,634,653 | 19,658,935 | 0.74% |
| 2025-01-10 | 5.57 | 5.62 | 5.42 | 5.43 | 5.18 | qfq | 4,142,221 | 22,770,081 | -2.69% |
| 2025-01-09 | 5.54 | 5.67 | 5.54 | 5.58 | 5.32 | qfq | 5,285,873 | 29,665,963 | 0.00% |
| 2025-01-08 | 5.57 | 5.60 | 5.40 | 5.58 | 5.32 | qfq | 5,217,495 | 28,831,144 | 0.18% |
| 2025-01-07 | 5.54 | 5.58 | 5.48 | 5.57 | 5.31 | qfq | 4,530,064 | 25,079,008 | 0.54% |
| 2025-01-06 | 5.59 | 5.62 | 5.35 | 5.54 | 5.29 | qfq | 5,638,621 | 31,092,229 | -0.89% |
| 2025-01-03 | 5.89 | 5.91 | 5.58 | 5.59 | 5.33 | qfq | 9,418,408 | 53,687,088 | -5.25% |
| 2025-01-02 | 5.85 | 6.07 | 5.83 | 5.90 | 5.63 | qfq | 8,779,697 | 52,435,730 | 0.00% |
| 2024-12-31 | 6.09 | 6.14 | 5.86 | 5.90 | 5.63 | qfq | 9,245,056 | 55,276,900 | -3.59% |
| 2024-12-30 | 6.05 | 6.20 | 5.94 | 6.12 | 5.84 | qfq | 9,459,404 | 57,041,088 | 0.33% |
| 2024-12-27 | 5.92 | 6.15 | 5.87 | 6.10 | 5.82 | qfq | 8,974,569 | 54,444,119 | 3.04% |
| 2024-12-26 | 5.87 | 5.94 | 5.86 | 5.92 | 5.65 | qfq | 4,371,330 | 25,851,917 | 0.85% |
| 2024-12-25 | 6.02 | 6.03 | 5.79 | 5.87 | 5.60 | qfq | 8,423,000 | 49,454,424 | -2.81% |
| 2024-12-24 | 5.99 | 6.08 | 5.98 | 6.04 | 5.76 | qfq | 6,671,260 | 40,209,004 | 0.50% |
| 2024-12-23 | 6.20 | 6.28 | 6.00 | 6.01 | 5.73 | qfq | 13,483,451 | 82,182,754 | -2.75% |
| 2024-12-20 | 6.17 | 6.32 | 6.15 | 6.18 | 5.90 | qfq | 8,124,300 | 50,632,690 | 0.00% |
| 2024-12-19 | 6.18 | 6.22 | 6.06 | 6.18 | 5.90 | qfq | 8,237,082 | 50,545,060 | -0.64% |
| 2024-12-18 | 6.17 | 6.32 | 6.07 | 6.22 | 5.93 | qfq | 11,357,939 | 70,564,328 | 0.81% |
| 2024-12-17 | 6.52 | 6.52 | 6.15 | 6.17 | 5.89 | qfq | 14,213,591 | 89,229,151 | -5.08% |
| 2024-12-16 | 6.52 | 6.64 | 6.46 | 6.50 | 6.20 | qfq | 12,937,564 | 84,819,320 | -0.76% |
| 2024-12-13 | 6.70 | 6.70 | 6.52 | 6.55 | 6.25 | qfq | 20,860,884 | 137,259,053 | -2.67% |
| 2024-12-12 | 6.56 | 6.76 | 6.51 | 6.73 | 6.42 | qfq | 17,213,481 | 114,547,478 | 2.44% |
| 2024-12-11 | 6.37 | 6.58 | 6.34 | 6.57 | 6.27 | qfq | 17,943,114 | 116,928,172 | 3.14% |
| 2024-12-10 | 6.47 | 6.54 | 6.35 | 6.37 | 6.08 | qfq | 17,104,326 | 110,225,973 | 0.63% |
| 2024-12-09 | 6.37 | 6.45 | 6.28 | 6.33 | 6.04 | qfq | 12,594,715 | 80,000,057 | -0.47% |
| 2024-12-06 | 6.30 | 6.38 | 6.25 | 6.36 | 6.07 | qfq | 9,965,700 | 63,112,019 | 0.47% |
| 2024-12-05 | 6.30 | 6.42 | 6.17 | 6.33 | 6.04 | qfq | 15,931,649 | 99,844,893 | 0.16% |
| 2024-12-04 | 6.37 | 6.43 | 6.27 | 6.32 | 6.03 | qfq | 14,525,591 | 92,320,601 | -1.10% |
| 2024-12-03 | 6.40 | 6.47 | 6.36 | 6.39 | 6.10 | qfq | 15,099,966 | 96,677,241 | -0.31% |
| 2024-12-02 | 6.41 | 6.48 | 6.35 | 6.41 | 6.12 | qfq | 25,264,693 | 162,011,311 | 0.00% |
| 2024-11-29 | 6.32 | 6.46 | 6.27 | 6.41 | 6.12 | qfq | 24,327,043 | 155,241,608 | 0.63% |
| 2024-11-28 | 6.13 | 6.39 | 6.11 | 6.37 | 6.08 | qfq | 26,122,228 | 163,816,442 | 3.58% |
| 2024-11-27 | 6.19 | 6.21 | 5.90 | 6.15 | 5.87 | qfq | 22,195,416 | 134,151,827 | -1.91% |
| 2024-11-26 | 6.05 | 6.27 | 6.05 | 6.27 | 5.98 | qfq | 26,923,199 | 166,913,593 | 2.96% |
| 2024-11-25 | 5.99 | 6.11 | 5.96 | 6.09 | 5.81 | qfq | 10,301,006 | 62,256,184 | 1.50% |
| 2024-11-22 | 6.08 | 6.26 | 5.97 | 6.00 | 5.72 | qfq | 18,383,060 | 112,810,268 | -1.48% |
| 2024-11-21 | 6.06 | 6.10 | 5.99 | 6.09 | 5.81 | qfq | 7,982,277 | 48,264,397 | 0.50% |
| 2024-11-20 | 5.95 | 6.06 | 5.92 | 6.06 | 5.78 | qfq | 8,699,951 | 52,202,850 | 1.85% |
| 2024-11-19 | 5.91 | 5.95 | 5.81 | 5.95 | 5.68 | qfq | 8,143,771 | 47,913,215 | 1.19% |
| 2024-11-18 | 5.93 | 6.03 | 5.84 | 5.88 | 5.61 | qfq | 9,904,258 | 58,773,353 | 0.00% |
| 2024-11-15 | 6.04 | 6.10 | 5.87 | 5.88 | 5.61 | qfq | 12,276,534 | 73,566,282 | -2.81% |
| 2024-11-14 | 6.16 | 6.28 | 6.05 | 6.05 | 5.77 | qfq | 15,245,558 | 93,835,890 | -2.26% |
| 2024-11-13 | 6.17 | 6.22 | 6.04 | 6.19 | 5.91 | qfq | 14,575,406 | 89,475,577 | 0.65% |
| 2024-11-12 | 6.15 | 6.35 | 6.11 | 6.15 | 5.87 | qfq | 17,231,638 | 106,644,459 | 0.16% |
| 2024-11-11 | 6.15 | 6.17 | 6.03 | 6.14 | 5.86 | qfq | 16,267,946 | 98,827,539 | -0.81% |
| 2024-11-08 | 6.10 | 6.27 | 6.02 | 6.19 | 5.91 | qfq | 26,997,603 | 165,410,577 | 1.81% |
| 2024-11-07 | 5.84 | 6.09 | 5.84 | 6.08 | 5.80 | qfq | 18,925,089 | 113,873,183 | 3.75% |
| 2024-11-06 | 5.81 | 5.86 | 5.72 | 5.86 | 5.59 | qfq | 12,636,944 | 73,396,360 | 1.03% |
| 2024-11-05 | 5.73 | 5.82 | 5.70 | 5.80 | 5.53 | qfq | 12,455,925 | 71,813,637 | 1.22% |
| 2024-11-04 | 5.66 | 5.73 | 5.56 | 5.73 | 5.47 | qfq | 6,964,263 | 39,369,036 | 1.78% |
| 2024-11-01 | 5.74 | 5.79 | 5.60 | 5.63 | 5.37 | qfq | 11,464,165 | 65,204,225 | -2.09% |
| 2024-10-31 | 5.70 | 5.76 | 5.68 | 5.75 | 5.49 | qfq | 9,391,567 | 53,792,008 | 0.52% |
| 2024-10-30 | 5.74 | 5.78 | 5.61 | 5.72 | 5.46 | qfq | 8,515,439 | 48,537,789 | -0.35% |
| 2024-10-29 | 5.99 | 6.00 | 5.72 | 5.74 | 5.48 | qfq | 13,942,475 | 81,224,094 | -4.33% |
| 2024-10-28 | 5.81 | 6.00 | 5.81 | 6.00 | 5.72 | qfq | 9,708,920 | 57,601,788 | 3.09% |
| 2024-10-25 | 5.71 | 5.82 | 5.71 | 5.82 | 5.55 | qfq | 8,177,660 | 47,318,980 | 1.93% |
| 2024-10-24 | 5.68 | 5.75 | 5.67 | 5.71 | 5.45 | qfq | 5,673,893 | 32,386,946 | -0.17% |
| 2024-10-23 | 5.78 | 5.78 | 5.67 | 5.72 | 5.46 | qfq | 7,915,581 | 45,319,944 | 0.00% |
| 2024-10-22 | 5.57 | 5.73 | 5.55 | 5.72 | 5.46 | qfq | 12,003,639 | 68,008,250 | 3.06% |
| 2024-10-21 | 5.56 | 5.60 | 5.52 | 5.55 | 5.30 | qfq | 10,548,478 | 58,743,316 | -0.36% |
| 2024-10-18 | 5.50 | 5.62 | 5.43 | 5.57 | 5.31 | qfq | 12,019,370 | 66,485,191 | 1.27% |
| 2024-10-17 | 5.57 | 5.63 | 5.49 | 5.50 | 5.25 | qfq | 7,472,121 | 41,568,013 | -1.08% |
| 2024-10-16 | 5.48 | 5.60 | 5.45 | 5.56 | 5.31 | qfq | 7,258,511 | 40,189,843 | 1.09% |
| 2024-10-15 | 5.61 | 5.64 | 5.50 | 5.50 | 5.25 | qfq | 7,493,890 | 41,744,751 | -1.96% |
| 2024-10-14 | 5.53 | 5.64 | 5.48 | 5.61 | 5.35 | qfq | 8,498,909 | 47,363,090 | 1.63% |
| 2024-10-11 | 5.70 | 5.74 | 5.46 | 5.52 | 5.27 | qfq | 11,075,150 | 61,850,669 | -3.16% |
| 2024-10-10 | 5.71 | 5.95 | 5.69 | 5.70 | 5.44 | qfq | 16,871,673 | 98,026,325 | 0.71% |
| 2024-10-09 | 6.18 | 6.18 | 5.65 | 5.66 | 5.40 | qfq | 16,510,645 | 96,586,273 | -9.73% |
| 2024-10-08 | 6.70 | 6.70 | 6.10 | 6.27 | 5.98 | qfq | 25,852,219 | 163,087,019 | 2.62% |
| 2024-09-30 | 5.80 | 6.15 | 5.70 | 6.11 | 5.83 | qfq | 22,004,024 | 130,772,345 | 7.76% |
| 2024-09-27 | 5.57 | 5.77 | 5.55 | 5.67 | 5.41 | qfq | 9,979,572 | 56,310,642 | 2.72% |
| 2024-09-26 | 5.26 | 5.53 | 5.21 | 5.52 | 5.27 | qfq | 8,838,730 | 47,674,868 | 4.94% |
| 2024-09-25 | 5.21 | 5.35 | 5.21 | 5.26 | 5.02 | qfq | 7,638,716 | 40,384,351 | 1.15% |
| 2024-09-24 | 4.95 | 5.20 | 4.95 | 5.20 | 4.96 | qfq | 7,428,980 | 37,740,247 | 5.48% |
| 2024-09-23 | 4.99 | 5.06 | 4.93 | 4.93 | 4.70 | qfq | 4,815,900 | 24,012,198 | -1.00% |
| 2024-09-20 | 5.06 | 5.06 | 4.95 | 4.98 | 4.75 | qfq | 5,129,023 | 25,605,096 | -1.58% |
| 2024-09-19 | 4.90 | 5.09 | 4.81 | 5.06 | 4.83 | qfq | 7,191,153 | 36,010,140 | 3.90% |
| 2024-09-18 | 4.90 | 4.90 | 4.76 | 4.87 | 4.65 | qfq | 5,613,537 | 27,061,170 | -0.61% |
| 2024-09-13 | 5.00 | 5.02 | 4.89 | 4.90 | 4.68 | qfq | 4,433,600 | 21,872,075 | -2.00% |
| 2024-09-12 | 5.02 | 5.08 | 5.00 | 5.00 | 4.77 | qfq | 3,481,000 | 17,541,806 | -0.40% |
| 2024-09-11 | 5.10 | 5.13 | 4.99 | 5.02 | 4.79 | qfq | 3,913,700 | 19,668,598 | -2.14% |
| 2024-09-10 | 5.15 | 5.19 | 5.03 | 5.13 | 4.89 | qfq | 3,898,229 | 19,881,505 | -0.58% |
| 2024-09-09 | 5.11 | 5.18 | 5.05 | 5.16 | 4.92 | qfq | 3,924,856 | 20,103,186 | 1.18% |
| 2024-09-06 | 5.21 | 5.22 | 5.08 | 5.10 | 4.87 | qfq | 4,396,460 | 22,579,635 | -2.11% |
| 2024-09-05 | 5.15 | 5.23 | 5.15 | 5.21 | 4.97 | qfq | 3,257,400 | 16,906,485 | 0.97% |
| 2024-09-04 | 5.17 | 5.24 | 5.14 | 5.16 | 4.92 | qfq | 3,633,100 | 18,818,379 | -0.96% |
| 2024-09-03 | 5.18 | 5.23 | 5.11 | 5.21 | 4.97 | qfq | 3,570,100 | 18,511,070 | 1.17% |
| 2024-09-02 | 5.20 | 5.27 | 5.14 | 5.15 | 4.91 | qfq | 4,549,200 | 23,670,264 | -1.53% |
| 2024-08-30 | 5.11 | 5.31 | 5.06 | 5.23 | 4.99 | qfq | 5,954,475 | 30,977,811 | 1.75% |
| 2024-08-29 | 5.09 | 5.16 | 5.04 | 5.14 | 4.90 | qfq | 3,846,390 | 19,650,333 | 1.18% |
| 2024-08-28 | 5.02 | 5.11 | 4.95 | 5.08 | 4.85 | qfq | 3,675,471 | 18,567,552 | 1.20% |
| 2024-08-27 | 5.11 | 5.12 | 4.99 | 5.02 | 4.79 | qfq | 3,751,500 | 18,918,627 | -1.76% |
| 2024-08-26 | 5.01 | 5.13 | 5.00 | 5.11 | 4.88 | qfq | 3,713,450 | 18,863,213 | 2.20% |
| 2024-08-23 | 5.04 | 5.07 | 4.95 | 5.00 | 4.77 | qfq | 4,658,000 | 23,249,807 | -1.19% |
| 2024-08-22 | 5.19 | 5.23 | 5.00 | 5.06 | 4.83 | qfq | 4,977,700 | 25,249,822 | -2.69% |
| 2024-08-21 | 5.27 | 5.27 | 5.18 | 5.20 | 4.96 | qfq | 4,139,580 | 21,604,376 | -1.33% |
| 2024-08-20 | 5.52 | 5.53 | 5.24 | 5.27 | 5.03 | qfq | 7,767,675 | 41,538,735 | -4.18% |
| 2024-08-19 | 5.52 | 5.57 | 5.48 | 5.50 | 5.25 | qfq | 4,988,986 | 27,515,855 | -0.90% |
| 2024-08-16 | 5.78 | 5.78 | 5.53 | 5.55 | 5.30 | qfq | 6,991,260 | 39,237,565 | -3.81% |
| 2024-08-15 | 5.75 | 5.84 | 5.73 | 5.77 | 5.51 | qfq | 3,300,210 | 19,075,931 | 0.00% |
| 2024-08-14 | 5.82 | 5.85 | 5.74 | 5.77 | 5.51 | qfq | 3,116,920 | 17,995,573 | -1.54% |
| 2024-08-13 | 5.79 | 5.90 | 5.76 | 5.86 | 5.59 | qfq | 3,137,211 | 18,275,861 | 0.69% |
| 2024-08-12 | 5.82 | 5.93 | 5.79 | 5.82 | 5.55 | qfq | 3,757,900 | 22,008,606 | 0.00% |
| 2024-08-09 | 5.89 | 5.95 | 5.80 | 5.82 | 5.55 | qfq | 3,930,300 | 23,069,643 | -0.85% |
| 2024-08-08 | 5.81 | 5.93 | 5.78 | 5.87 | 5.60 | qfq | 5,098,621 | 29,959,591 | 1.03% |
| 2024-08-07 | 5.96 | 5.99 | 5.78 | 5.81 | 5.54 | qfq | 6,765,900 | 39,520,458 | -2.84% |
| 2024-08-06 | 5.94 | 6.00 | 5.87 | 5.98 | 5.71 | qfq | 4,298,400 | 25,520,853 | 1.53% |
| 2024-08-05 | 5.87 | 6.10 | 5.85 | 5.89 | 5.62 | qfq | 6,893,541 | 41,374,055 | -0.34% |
| 2024-08-02 | 5.77 | 5.98 | 5.77 | 5.91 | 5.64 | qfq | 5,796,400 | 34,221,879 | 1.37% |
| 2024-08-01 | 5.82 | 5.87 | 5.77 | 5.83 | 5.56 | qfq | 3,189,792 | 18,544,520 | 0.17% |
| 2024-07-31 | 5.63 | 5.84 | 5.59 | 5.82 | 5.55 | qfq | 4,759,510 | 27,416,216 | 3.56% |
| 2024-07-30 | 5.50 | 5.64 | 5.49 | 5.62 | 5.36 | qfq | 3,215,500 | 17,983,189 | 2.18% |
| 2024-07-29 | 5.61 | 5.61 | 5.48 | 5.50 | 5.25 | qfq | 3,860,300 | 21,335,203 | -1.43% |
| 2024-07-26 | 5.53 | 5.66 | 5.52 | 5.58 | 5.32 | qfq | 4,250,320 | 23,771,321 | 0.36% |
| 2024-07-25 | 5.51 | 5.64 | 5.46 | 5.56 | 5.31 | qfq | 2,586,180 | 14,389,893 | 0.72% |
| 2024-07-24 | 5.64 | 5.67 | 5.49 | 5.52 | 5.27 | qfq | 3,800,200 | 21,123,564 | -2.13% |
| 2024-07-23 | 5.82 | 5.88 | 5.62 | 5.64 | 5.38 | qfq | 3,797,600 | 21,822,394 | -3.26% |
| 2024-07-22 | 5.89 | 5.89 | 5.75 | 5.83 | 5.56 | qfq | 3,538,800 | 20,524,944 | -1.02% |
| 2024-07-19 | 5.76 | 5.90 | 5.73 | 5.89 | 5.62 | qfq | 3,306,810 | 19,291,768 | 1.55% |
| 2024-07-18 | 5.79 | 5.81 | 5.67 | 5.80 | 5.53 | qfq | 3,287,400 | 18,857,472 | -0.34% |
| 2024-07-17 | 5.79 | 5.90 | 5.75 | 5.82 | 5.55 | qfq | 2,997,911 | 17,464,683 | 0.17% |
| 2024-07-16 | 5.85 | 5.92 | 5.74 | 5.81 | 5.54 | qfq | 3,910,451 | 22,774,980 | -0.85% |
| 2024-07-15 | 5.76 | 5.95 | 5.76 | 5.86 | 5.59 | qfq | 5,258,552 | 30,821,732 | 1.91% |
| 2024-07-12 | 5.70 | 5.86 | 5.68 | 5.75 | 5.49 | qfq | 4,418,300 | 25,492,364 | 0.70% |
| 2024-07-11 | 5.65 | 5.73 | 5.59 | 5.71 | 5.45 | qfq | 3,602,129 | 20,470,577 | 2.88% |
| 2024-07-10 | 5.62 | 5.67 | 5.43 | 5.55 | 5.30 | qfq | 4,595,000 | 25,606,887 | -0.72% |
| 2024-07-09 | 5.67 | 5.71 | 5.42 | 5.59 | 5.33 | qfq | 6,753,763 | 37,437,379 | -1.41% |
| 2024-07-08 | 5.83 | 5.84 | 5.61 | 5.67 | 5.41 | qfq | 3,683,320 | 21,004,042 | -2.74% |
| 2024-07-05 | 5.76 | 5.87 | 5.65 | 5.83 | 5.56 | qfq | 3,647,488 | 21,051,900 | 2.10% |
| 2024-07-04 | 5.91 | 5.93 | 5.68 | 5.71 | 5.45 | qfq | 4,468,061 | 25,798,663 | -5.31% |
| 2024-07-03 | 6.03 | 6.13 | 5.99 | 6.03 | 5.61 | qfq | 3,626,181 | 21,948,030 | -0.33% |
| 2024-07-02 | 6.06 | 6.09 | 6.00 | 6.05 | 5.63 | qfq | 4,057,710 | 24,537,860 | -0.17% |
| 2024-07-01 | 5.90 | 6.11 | 5.84 | 6.06 | 5.64 | qfq | 7,057,340 | 42,563,840 | 3.06% |
| 2024-06-28 | 5.82 | 5.95 | 5.80 | 5.88 | 5.47 | qfq | 3,299,381 | 19,446,632 | 1.03% |
| 2024-06-27 | 5.91 | 5.95 | 5.81 | 5.82 | 5.42 | qfq | 3,680,194 | 21,634,766 | -1.52% |
| 2024-06-26 | 5.77 | 5.94 | 5.74 | 5.91 | 5.50 | qfq | 4,372,601 | 25,582,239 | 2.43% |
| 2024-06-25 | 5.74 | 5.80 | 5.62 | 5.77 | 5.37 | qfq | 5,546,802 | 31,746,519 | 0.87% |
| 2024-06-24 | 6.09 | 6.09 | 5.71 | 5.72 | 5.32 | qfq | 8,098,213 | 47,103,943 | -6.08% |
| 2024-06-21 | 6.02 | 6.17 | 6.02 | 6.09 | 5.67 | qfq | 3,714,400 | 22,651,153 | 1.16% |
| 2024-06-20 | 6.12 | 6.15 | 6.01 | 6.02 | 5.60 | qfq | 5,688,650 | 34,516,295 | -1.79% |
| 2024-06-19 | 6.22 | 6.25 | 6.08 | 6.13 | 5.70 | qfq | 6,168,520 | 38,039,595 | -1.61% |
| 2024-06-18 | 6.23 | 6.35 | 6.14 | 6.23 | 5.80 | qfq | 8,926,608 | 55,718,427 | 0.97% |
| 2024-06-17 | 6.25 | 6.34 | 6.08 | 6.17 | 5.74 | qfq | 7,880,405 | 48,860,974 | -1.59% |
| 2024-06-14 | 6.35 | 6.40 | 6.15 | 6.27 | 5.83 | qfq | 11,722,181 | 73,137,094 | -2.03% |
| 2024-06-13 | 6.88 | 6.96 | 6.33 | 6.40 | 5.95 | qfq | 19,788,849 | 129,408,773 | -8.05% |
| 2024-06-12 | 6.99 | 7.14 | 6.93 | 6.96 | 6.48 | qfq | 5,277,309 | 37,050,345 | -0.43% |
| 2024-06-11 | 6.79 | 7.05 | 6.61 | 6.99 | 6.50 | qfq | 10,566,794 | 72,151,096 | 2.79% |
| 2024-06-07 | 6.75 | 6.84 | 6.65 | 6.80 | 6.33 | qfq | 7,027,650 | 47,428,172 | 1.64% |
| 2024-06-06 | 6.98 | 7.00 | 6.60 | 6.69 | 6.22 | qfq | 10,178,587 | 68,816,032 | -4.29% |
| 2024-06-05 | 7.12 | 7.12 | 6.88 | 6.99 | 6.50 | qfq | 14,558,128 | 101,633,551 | -2.37% |
| 2024-06-04 | 6.95 | 7.23 | 6.73 | 7.16 | 6.66 | qfq | 28,417,530 | 199,202,678 | 0.85% |
| 2024-06-03 | 6.60 | 7.22 | 6.59 | 7.10 | 6.61 | qfq | 36,142,071 | 252,668,713 | 7.90% |
| 2024-05-31 | 6.71 | 6.76 | 6.52 | 6.58 | 6.12 | qfq | 11,612,756 | 76,713,799 | -2.08% |
| 2024-05-30 | 6.71 | 7.01 | 6.69 | 6.72 | 6.25 | qfq | 13,882,512 | 94,837,313 | -0.88% |
| 2024-05-29 | 6.81 | 6.87 | 6.67 | 6.78 | 6.31 | qfq | 11,571,589 | 78,708,353 | -1.17% |
| 2024-05-28 | 7.18 | 7.28 | 6.76 | 6.86 | 6.38 | qfq | 19,350,524 | 134,273,094 | -3.92% |
| 2024-05-27 | 7.47 | 7.60 | 7.01 | 7.14 | 6.64 | qfq | 23,469,290 | 168,463,527 | -4.42% |
| 2024-05-24 | 7.50 | 7.66 | 7.30 | 7.47 | 6.95 | qfq | 19,615,418 | 145,998,331 | -0.40% |
| 2024-05-23 | 7.85 | 7.87 | 7.34 | 7.50 | 6.98 | qfq | 18,427,850 | 138,804,842 | -4.70% |
| 2024-05-22 | 7.91 | 7.98 | 7.71 | 7.87 | 7.32 | qfq | 12,880,817 | 100,608,573 | -1.50% |
| 2024-05-21 | 7.98 | 8.20 | 7.85 | 7.99 | 7.43 | qfq | 19,013,388 | 151,899,707 | -0.13% |
| 2024-05-20 | 7.60 | 8.00 | 7.55 | 8.00 | 7.44 | qfq | 26,042,495 | 205,560,979 | 5.26% |
| 2024-05-17 | 7.77 | 7.97 | 7.45 | 7.60 | 7.07 | qfq | 21,480,133 | 164,187,087 | -3.18% |
| 2024-05-16 | 7.89 | 8.10 | 7.71 | 7.85 | 7.30 | qfq | 23,288,604 | 184,225,684 | -1.51% |
| 2024-05-15 | 7.81 | 8.08 | 7.61 | 7.97 | 7.42 | qfq | 25,208,446 | 198,806,631 | 2.05% |
| 2024-05-14 | 7.70 | 7.98 | 7.44 | 7.81 | 7.27 | qfq | 38,425,548 | 298,283,212 | -1.14% |
| 2024-05-13 | 7.25 | 8.11 | 7.25 | 7.90 | 7.35 | qfq | 50,671,906 | 393,791,990 | 7.19% |
| 2024-05-10 | 6.93 | 7.46 | 6.93 | 7.37 | 6.86 | qfq | 32,309,184 | 235,659,479 | 7.12% |
| 2024-05-09 | 6.78 | 6.99 | 6.71 | 6.88 | 6.40 | qfq | 11,893,059 | 81,023,784 | -0.15% |
| 2024-05-08 | 6.66 | 6.94 | 6.64 | 6.89 | 6.41 | qfq | 18,757,045 | 128,678,145 | 2.99% |
| 2024-05-07 | 6.35 | 6.73 | 6.35 | 6.69 | 6.22 | qfq | 17,592,544 | 116,630,648 | 5.35% |
| 2024-05-06 | 6.40 | 6.43 | 6.29 | 6.35 | 5.91 | qfq | 6,135,453 | 38,842,309 | -0.16% |
| 2024-04-30 | 6.20 | 6.55 | 6.19 | 6.36 | 5.92 | qfq | 12,774,710 | 81,398,516 | 2.75% |
| 2024-04-29 | 5.95 | 6.22 | 5.94 | 6.19 | 5.76 | qfq | 11,020,718 | 67,271,638 | 4.03% |
| 2024-04-26 | 5.93 | 5.96 | 5.87 | 5.95 | 5.54 | qfq | 4,326,827 | 25,625,450 | 0.17% |
| 2024-04-25 | 5.88 | 5.96 | 5.86 | 5.94 | 5.53 | qfq | 4,755,098 | 28,128,900 | -0.17% |
| 2024-04-24 | 6.00 | 6.19 | 5.89 | 5.95 | 5.54 | qfq | 6,341,516 | 37,807,700 | -1.16% |
| 2024-04-23 | 5.93 | 6.06 | 5.86 | 6.02 | 5.60 | qfq | 8,072,860 | 48,298,211 | 0.84% |
| 2024-04-22 | 5.78 | 6.28 | 5.66 | 5.97 | 5.55 | qfq | 11,531,359 | 68,526,609 | 3.29% |
| 2024-04-19 | 5.82 | 5.87 | 5.72 | 5.78 | 5.38 | qfq | 5,240,547 | 30,286,123 | -0.86% |
| 2024-04-18 | 5.79 | 5.90 | 5.70 | 5.83 | 5.42 | qfq | 6,346,782 | 36,776,595 | 0.52% |
| 2024-04-17 | 5.58 | 5.82 | 5.56 | 5.80 | 5.40 | qfq | 8,002,821 | 45,819,253 | 3.94% |
| 2024-04-16 | 5.87 | 5.90 | 5.41 | 5.58 | 5.19 | qfq | 12,969,678 | 72,338,385 | -6.53% |
| 2024-04-15 | 6.11 | 6.11 | 5.77 | 5.97 | 5.55 | qfq | 10,351,100 | 61,383,138 | -2.61% |
| 2024-04-12 | 6.17 | 6.18 | 6.07 | 6.13 | 5.70 | qfq | 5,845,400 | 35,724,894 | -0.65% |
| 2024-04-11 | 6.20 | 6.25 | 6.14 | 6.17 | 5.74 | qfq | 6,379,907 | 39,525,271 | -0.48% |
| 2024-04-10 | 6.39 | 6.55 | 6.11 | 6.20 | 5.77 | qfq | 11,144,400 | 69,950,970 | -2.97% |
| 2024-04-09 | 6.36 | 6.58 | 6.28 | 6.39 | 5.95 | qfq | 13,680,923 | 87,692,574 | 1.59% |
| 2024-04-08 | 6.26 | 6.45 | 6.19 | 6.29 | 5.85 | qfq | 12,909,433 | 80,991,969 | -0.47% |
| 2024-04-03 | 6.03 | 6.38 | 6.02 | 6.32 | 5.88 | qfq | 20,509,081 | 128,520,830 | 4.12% |
| 2024-04-02 | 5.94 | 6.08 | 5.88 | 6.07 | 5.65 | qfq | 7,884,480 | 47,237,822 | 2.36% |
| 2024-04-01 | 5.79 | 5.96 | 5.78 | 5.93 | 5.52 | qfq | 7,122,382 | 41,843,973 | 2.42% |
| 2024-03-29 | 5.66 | 5.80 | 5.65 | 5.79 | 5.39 | qfq | 5,541,884 | 31,713,211 | 2.12% |
| 2024-03-28 | 5.65 | 5.76 | 5.61 | 5.67 | 5.28 | qfq | 5,320,611 | 30,235,074 | 0.53% |
| 2024-03-27 | 5.78 | 5.81 | 5.63 | 5.64 | 5.25 | qfq | 5,477,586 | 31,327,051 | -1.91% |
| 2024-03-26 | 5.73 | 5.88 | 5.69 | 5.75 | 5.35 | qfq | 6,028,900 | 34,668,715 | 0.52% |
| 2024-03-25 | 5.87 | 5.89 | 5.71 | 5.72 | 5.32 | qfq | 5,845,760 | 33,882,876 | -2.39% |
| 2024-03-22 | 6.05 | 6.06 | 5.81 | 5.86 | 5.45 | qfq | 8,987,988 | 53,040,307 | -3.30% |
| 2024-03-21 | 5.88 | 6.13 | 5.88 | 6.06 | 5.64 | qfq | 11,723,376 | 70,501,473 | 3.06% |
| 2024-03-20 | 5.81 | 5.92 | 5.77 | 5.88 | 5.47 | qfq | 6,467,931 | 37,795,147 | 1.20% |
| 2024-03-19 | 5.74 | 5.90 | 5.73 | 5.81 | 5.41 | qfq | 8,106,028 | 47,349,495 | 1.22% |
| 2024-03-18 | 5.69 | 5.74 | 5.64 | 5.74 | 5.34 | qfq | 4,321,660 | 24,619,336 | 1.23% |
| 2024-03-15 | 5.57 | 5.67 | 5.54 | 5.67 | 5.28 | qfq | 4,112,441 | 23,108,525 | 1.61% |
| 2024-03-14 | 5.62 | 5.66 | 5.52 | 5.58 | 5.19 | qfq | 4,456,820 | 24,971,113 | -0.53% |
| 2024-03-13 | 5.65 | 5.68 | 5.56 | 5.61 | 5.22 | qfq | 4,455,336 | 24,969,924 | -1.06% |
| 2024-03-12 | 5.60 | 5.68 | 5.55 | 5.67 | 5.28 | qfq | 5,230,630 | 29,443,773 | 1.43% |
| 2024-03-11 | 5.53 | 5.60 | 5.51 | 5.59 | 5.20 | qfq | 5,180,632 | 28,871,685 | 1.45% |
| 2024-03-08 | 5.52 | 5.53 | 5.41 | 5.51 | 5.13 | qfq | 4,298,663 | 23,517,820 | 0.55% |
| 2024-03-07 | 5.51 | 5.61 | 5.46 | 5.48 | 5.10 | qfq | 5,113,386 | 28,261,242 | -0.54% |
| 2024-03-06 | 5.48 | 5.53 | 5.39 | 5.51 | 5.13 | qfq | 4,056,052 | 22,151,409 | 0.92% |
| 2024-03-05 | 5.52 | 5.56 | 5.43 | 5.46 | 5.08 | qfq | 4,328,624 | 23,722,489 | -1.62% |
| 2024-03-04 | 5.61 | 5.61 | 5.48 | 5.55 | 5.16 | qfq | 4,357,400 | 24,144,303 | -0.72% |
| 2024-03-01 | 5.60 | 5.64 | 5.50 | 5.59 | 5.20 | qfq | 5,015,161 | 27,909,060 | 0.18% |
| 2024-02-29 | 5.35 | 5.60 | 5.33 | 5.58 | 5.19 | qfq | 6,310,380 | 34,730,213 | 3.53% |
| 2024-02-28 | 5.80 | 5.93 | 5.38 | 5.39 | 5.02 | qfq | 12,602,681 | 71,117,976 | -7.07% |
| 2024-02-27 | 5.71 | 5.85 | 5.61 | 5.80 | 5.40 | qfq | 5,454,150 | 31,475,947 | 1.93% |
| 2024-02-26 | 5.59 | 5.81 | 5.56 | 5.69 | 5.29 | qfq | 7,134,015 | 40,617,038 | 1.61% |
| 2024-02-23 | 5.43 | 5.61 | 5.38 | 5.60 | 5.21 | qfq | 7,302,391 | 40,189,421 | 3.51% |
| 2024-02-22 | 5.34 | 5.45 | 5.30 | 5.41 | 5.03 | qfq | 5,361,666 | 28,794,167 | 1.12% |
| 2024-02-21 | 5.24 | 5.53 | 5.19 | 5.35 | 4.98 | qfq | 8,016,513 | 43,285,866 | 1.52% |
| 2024-02-20 | 5.22 | 5.30 | 5.12 | 5.27 | 4.90 | qfq | 5,328,575 | 27,910,770 | 0.96% |
| 2024-02-19 | 5.15 | 5.38 | 5.12 | 5.22 | 4.86 | qfq | 11,429,620 | 59,964,129 | 1.75% |
| 2024-02-08 | 4.76 | 5.15 | 4.58 | 5.13 | 4.77 | qfq | 14,945,089 | 73,173,326 | 8.46% |
| 2024-02-07 | 4.85 | 4.93 | 4.64 | 4.73 | 4.40 | qfq | 13,267,298 | 63,309,223 | -4.06% |
| 2024-02-06 | 4.80 | 5.07 | 4.46 | 4.93 | 4.59 | qfq | 12,148,368 | 57,389,797 | 2.49% |
| 2024-02-05 | 5.28 | 5.28 | 4.79 | 4.81 | 4.48 | qfq | 11,871,828 | 58,331,069 | -9.59% |
| 2024-02-02 | 5.55 | 5.71 | 5.12 | 5.32 | 4.95 | qfq | 8,815,703 | 48,030,503 | -3.45% |
| 2024-02-01 | 5.70 | 5.70 | 5.41 | 5.51 | 5.13 | qfq | 9,001,790 | 50,001,856 | -3.16% |
| 2024-01-31 | 6.00 | 6.00 | 5.64 | 5.69 | 5.29 | qfq | 9,741,800 | 56,422,842 | -5.01% |
| 2024-01-30 | 6.20 | 6.27 | 5.98 | 5.99 | 5.57 | qfq | 6,979,661 | 42,753,109 | -3.70% |
| 2024-01-29 | 6.40 | 6.52 | 6.22 | 6.22 | 5.79 | qfq | 6,907,901 | 43,627,693 | -2.05% |
| 2024-01-26 | 6.30 | 6.48 | 6.27 | 6.35 | 5.91 | qfq | 6,212,803 | 39,712,485 | 0.79% |
| 2024-01-25 | 6.07 | 6.32 | 6.01 | 6.30 | 5.86 | qfq | 7,277,442 | 45,154,321 | 4.13% |
| 2024-01-24 | 5.91 | 6.07 | 5.80 | 6.05 | 5.63 | qfq | 8,835,843 | 52,727,559 | 2.72% |
| 2024-01-23 | 5.98 | 5.99 | 5.76 | 5.89 | 5.48 | qfq | 9,933,272 | 58,232,525 | -1.67% |
| 2024-01-22 | 6.53 | 6.56 | 5.91 | 5.99 | 5.57 | qfq | 9,596,100 | 59,656,185 | -8.27% |
| 2024-01-19 | 6.58 | 6.62 | 6.48 | 6.53 | 6.08 | qfq | 5,064,900 | 33,133,901 | -0.76% |
| 2024-01-18 | 6.75 | 6.75 | 6.37 | 6.58 | 6.12 | qfq | 10,117,611 | 65,982,459 | -2.66% |
| 2024-01-17 | 6.95 | 6.95 | 6.75 | 6.76 | 6.29 | qfq | 5,090,500 | 34,823,715 | -2.73% |
| 2024-01-16 | 6.92 | 7.04 | 6.81 | 6.95 | 6.47 | qfq | 5,676,310 | 39,229,456 | 0.14% |
| 2024-01-15 | 6.99 | 7.03 | 6.91 | 6.94 | 6.46 | qfq | 5,576,500 | 38,862,981 | -1.28% |
| 2024-01-12 | 6.99 | 7.28 | 6.99 | 7.03 | 6.54 | qfq | 9,119,720 | 64,731,663 | 0.29% |
| 2024-01-11 | 6.84 | 7.07 | 6.80 | 7.01 | 6.52 | qfq | 9,874,700 | 69,042,507 | 2.79% |
| 2024-01-10 | 6.86 | 6.93 | 6.79 | 6.82 | 6.35 | qfq | 8,854,790 | 60,572,026 | -1.16% |
| 2024-01-09 | 6.90 | 6.95 | 6.80 | 6.90 | 6.42 | qfq | 6,604,400 | 45,460,781 | -0.14% |
| 2024-01-08 | 7.23 | 7.23 | 6.89 | 6.91 | 6.43 | qfq | 9,916,893 | 69,149,318 | -2.95% |
| 2024-01-05 | 7.32 | 7.38 | 7.09 | 7.12 | 6.62 | qfq | 16,497,465 | 119,127,927 | -3.13% |
| 2024-01-04 | 6.96 | 7.58 | 6.91 | 7.35 | 6.84 | qfq | 35,002,620 | 256,369,732 | 5.76% |
| 2024-01-03 | 6.95 | 7.01 | 6.84 | 6.95 | 6.47 | qfq | 6,546,572 | 45,267,764 | -0.14% |
| 2024-01-02 | 6.80 | 7.03 | 6.78 | 6.96 | 6.48 | qfq | 8,830,710 | 61,045,595 | 2.50% |
| 2023-12-29 | 6.73 | 6.85 | 6.69 | 6.79 | 6.32 | qfq | 6,490,700 | 44,017,399 | 0.74% |
| 2023-12-28 | 6.65 | 6.79 | 6.63 | 6.74 | 6.27 | qfq | 7,985,901 | 53,541,835 | 0.45% |
| 2023-12-27 | 6.47 | 6.74 | 6.44 | 6.71 | 6.24 | qfq | 10,806,806 | 71,679,342 | 3.71% |
| 2023-12-26 | 6.49 | 6.59 | 6.46 | 6.47 | 6.02 | qfq | 6,252,513 | 40,790,774 | -0.61% |
| 2023-12-25 | 6.60 | 6.62 | 6.41 | 6.51 | 6.06 | qfq | 10,286,401 | 66,833,713 | -1.81% |
| 2023-12-22 | 6.81 | 6.84 | 6.60 | 6.63 | 6.17 | qfq | 12,836,712 | 86,036,199 | -3.21% |
| 2023-12-21 | 6.80 | 6.90 | 6.68 | 6.85 | 6.37 | qfq | 12,648,534 | 86,041,266 | 0.00% |
| 2023-12-20 | 7.05 | 7.08 | 6.84 | 6.85 | 6.37 | qfq | 16,851,201 | 116,520,642 | -3.25% |
| 2023-12-19 | 7.20 | 7.25 | 7.04 | 7.08 | 6.59 | qfq | 18,807,468 | 133,717,357 | -3.28% |
| 2023-12-18 | 7.20 | 7.51 | 7.18 | 7.32 | 6.81 | qfq | 29,430,982 | 216,244,360 | 0.41% |
| 2023-12-15 | 7.18 | 7.49 | 7.01 | 7.29 | 6.78 | qfq | 35,932,129 | 260,688,346 | 1.25% |
| 2023-12-14 | 7.27 | 7.36 | 7.18 | 7.20 | 6.70 | qfq | 25,794,435 | 187,177,065 | -0.96% |
| 2023-12-13 | 7.56 | 7.65 | 7.23 | 7.27 | 6.76 | qfq | 44,883,478 | 329,484,738 | -2.68% |
| 2023-12-12 | 6.94 | 7.70 | 6.91 | 7.47 | 6.95 | qfq | 66,260,716 | 499,725,466 | 6.71% |
| 2023-12-11 | 6.89 | 7.03 | 6.68 | 7.00 | 6.51 | qfq | 18,723,639 | 128,469,617 | 1.01% |
| 2023-12-08 | 7.15 | 7.31 | 6.92 | 6.93 | 6.45 | qfq | 31,192,225 | 221,045,782 | -5.71% |
| 2023-12-07 | 6.96 | 7.56 | 6.77 | 7.35 | 6.84 | qfq | 40,348,117 | 289,226,898 | 5.60% |
| 2023-12-06 | 6.79 | 7.09 | 6.74 | 6.96 | 6.48 | qfq | 16,079,493 | 111,507,638 | 1.90% |
| 2023-12-05 | 6.78 | 7.09 | 6.77 | 6.83 | 6.35 | qfq | 14,267,971 | 98,578,778 | 0.59% |
| 2023-12-04 | 6.76 | 6.88 | 6.70 | 6.79 | 6.32 | qfq | 4,084,523 | 27,649,549 | 0.44% |
| 2023-12-01 | 6.72 | 6.85 | 6.70 | 6.76 | 6.29 | qfq | 4,508,053 | 30,582,185 | 0.30% |
| 2023-11-30 | 6.79 | 6.79 | 6.67 | 6.74 | 6.27 | qfq | 4,221,300 | 28,439,057 | 0.15% |
| 2023-11-29 | 6.77 | 6.78 | 6.71 | 6.73 | 6.26 | qfq | 3,257,805 | 21,933,116 | -0.59% |
| 2023-11-28 | 6.76 | 6.77 | 6.68 | 6.77 | 6.30 | qfq | 4,085,966 | 27,497,787 | 0.00% |
| 2023-11-27 | 6.80 | 6.84 | 6.72 | 6.77 | 6.30 | qfq | 4,855,723 | 32,832,467 | -0.44% |
| 2023-11-24 | 6.78 | 6.83 | 6.77 | 6.80 | 6.33 | qfq | 5,187,571 | 35,271,504 | 0.44% |
| 2023-11-23 | 6.73 | 6.80 | 6.68 | 6.77 | 6.30 | qfq | 4,662,910 | 31,415,089 | 0.59% |
| 2023-11-22 | 6.68 | 6.79 | 6.65 | 6.73 | 6.26 | qfq | 4,582,715 | 30,919,845 | 0.75% |
| 2023-11-21 | 6.72 | 6.74 | 6.66 | 6.68 | 6.22 | qfq | 3,965,330 | 26,594,068 | -0.15% |
| 2023-11-20 | 6.58 | 6.72 | 6.57 | 6.69 | 6.22 | qfq | 4,037,872 | 26,885,306 | 1.67% |
| 2023-11-17 | 6.59 | 6.62 | 6.56 | 6.58 | 6.12 | qfq | 2,449,760 | 16,149,012 | 0.00% |
| 2023-11-16 | 6.55 | 6.64 | 6.53 | 6.58 | 6.12 | qfq | 3,101,900 | 20,459,338 | -0.30% |
| 2023-11-15 | 6.60 | 6.64 | 6.56 | 6.60 | 6.14 | qfq | 3,532,200 | 23,287,199 | 0.61% |
| 2023-11-14 | 6.56 | 6.58 | 6.52 | 6.56 | 6.10 | qfq | 3,381,051 | 22,136,436 | 0.15% |
| 2023-11-13 | 6.58 | 6.61 | 6.47 | 6.55 | 6.09 | qfq | 3,731,158 | 24,356,144 | -0.15% |
| 2023-11-10 | 6.51 | 6.57 | 6.44 | 6.56 | 6.10 | qfq | 3,038,590 | 19,788,338 | 0.46% |
| 2023-11-09 | 6.56 | 6.61 | 6.50 | 6.53 | 6.08 | qfq | 4,251,240 | 27,799,469 | -0.46% |
| 2023-11-08 | 6.57 | 6.62 | 6.52 | 6.56 | 6.10 | qfq | 4,161,910 | 27,320,311 | -0.15% |
| 2023-11-07 | 6.53 | 6.59 | 6.48 | 6.57 | 6.11 | qfq | 3,728,253 | 24,414,985 | 0.61% |
| 2023-11-06 | 6.41 | 6.55 | 6.40 | 6.53 | 6.08 | qfq | 5,780,922 | 37,536,364 | 2.19% |
| 2023-11-03 | 6.38 | 6.41 | 6.33 | 6.39 | 5.95 | qfq | 3,191,100 | 20,375,526 | 0.47% |
| 2023-11-02 | 6.35 | 6.40 | 6.32 | 6.36 | 5.92 | qfq | 4,853,340 | 30,916,742 | 0.16% |
| 2023-11-01 | 6.35 | 6.37 | 6.33 | 6.35 | 5.91 | qfq | 3,262,560 | 20,708,174 | 0.16% |
| 2023-10-31 | 6.33 | 6.39 | 6.30 | 6.34 | 5.90 | qfq | 3,788,428 | 23,995,888 | 0.00% |
| 2023-10-30 | 6.45 | 6.45 | 6.30 | 6.34 | 5.90 | qfq | 6,194,263 | 39,373,811 | -1.71% |
| 2023-10-27 | 6.28 | 6.46 | 6.28 | 6.45 | 6.00 | qfq | 4,407,542 | 28,228,386 | 2.38% |
| 2023-10-26 | 6.28 | 6.30 | 6.20 | 6.30 | 5.86 | qfq | 2,669,200 | 16,700,547 | 0.16% |
| 2023-10-25 | 6.20 | 6.35 | 6.17 | 6.29 | 5.85 | qfq | 3,577,722 | 22,460,231 | 1.78% |
| 2023-10-24 | 6.00 | 6.19 | 5.98 | 6.18 | 5.75 | qfq | 4,143,400 | 25,322,453 | 3.34% |
| 2023-10-23 | 6.09 | 6.16 | 5.94 | 5.98 | 5.56 | qfq | 4,091,929 | 24,694,375 | -2.29% |
| 2023-10-20 | 6.15 | 6.20 | 6.07 | 6.12 | 5.69 | qfq | 3,979,536 | 24,385,190 | -0.49% |
| 2023-10-19 | 6.22 | 6.30 | 6.13 | 6.15 | 5.72 | qfq | 4,516,820 | 28,073,237 | -1.76% |
| 2023-10-18 | 6.32 | 6.32 | 6.24 | 6.26 | 5.82 | qfq | 3,449,762 | 21,611,912 | -0.95% |
| 2023-10-17 | 6.31 | 6.35 | 6.30 | 6.32 | 5.88 | qfq | 2,139,810 | 13,533,466 | 0.32% |
| 2023-10-16 | 6.38 | 6.39 | 6.28 | 6.30 | 5.86 | qfq | 3,540,230 | 22,400,505 | -1.25% |
| 2023-10-13 | 6.49 | 6.50 | 6.36 | 6.38 | 5.94 | qfq | 3,963,900 | 25,323,001 | -2.30% |
| 2023-10-12 | 6.50 | 6.55 | 6.44 | 6.53 | 6.08 | qfq | 3,870,584 | 25,119,351 | 0.62% |
| 2023-10-11 | 6.54 | 6.60 | 6.46 | 6.49 | 6.04 | qfq | 3,857,802 | 25,146,058 | -0.76% |
| 2023-10-10 | 6.53 | 6.57 | 6.50 | 6.54 | 6.09 | qfq | 3,250,702 | 21,255,664 | 0.62% |
| 2023-10-09 | 6.68 | 6.68 | 6.48 | 6.50 | 6.05 | qfq | 5,136,100 | 33,485,280 | -2.69% |
| 2023-09-28 | 6.69 | 6.75 | 6.66 | 6.68 | 6.22 | qfq | 3,951,900 | 26,405,950 | 0.15% |
| 2023-09-27 | 6.67 | 6.71 | 6.61 | 6.67 | 6.21 | qfq | 3,557,461 | 23,756,995 | 0.76% |
| 2023-09-26 | 6.66 | 6.69 | 6.61 | 6.62 | 6.16 | qfq | 3,175,130 | 21,082,848 | -1.05% |
| 2023-09-25 | 6.69 | 6.76 | 6.67 | 6.69 | 6.22 | qfq | 2,769,050 | 18,566,117 | -0.30% |
| 2023-09-22 | 6.62 | 6.74 | 6.61 | 6.71 | 6.24 | qfq | 3,704,903 | 24,817,216 | 0.90% |
| 2023-09-21 | 6.76 | 6.77 | 6.63 | 6.65 | 6.19 | qfq | 4,480,460 | 29,903,741 | -1.63% |
| 2023-09-20 | 6.72 | 6.87 | 6.70 | 6.76 | 6.29 | qfq | 3,598,904 | 24,468,724 | -0.15% |
| 2023-09-19 | 6.73 | 6.85 | 6.68 | 6.77 | 6.30 | qfq | 5,734,394 | 38,883,208 | 0.45% |
| 2023-09-18 | 6.61 | 6.75 | 6.53 | 6.74 | 6.27 | qfq | 5,301,753 | 35,357,253 | 1.97% |
| 2023-09-15 | 6.58 | 6.67 | 6.56 | 6.61 | 6.15 | qfq | 3,987,106 | 26,396,569 | 0.61% |
| 2023-09-14 | 6.72 | 6.73 | 6.54 | 6.57 | 6.11 | qfq | 4,855,900 | 32,054,207 | -1.50% |
| 2023-09-13 | 6.83 | 6.85 | 6.64 | 6.67 | 6.21 | qfq | 6,942,962 | 46,479,582 | -2.63% |
| 2023-09-12 | 6.75 | 6.88 | 6.73 | 6.85 | 6.37 | qfq | 7,496,302 | 51,202,172 | 1.03% |
| 2023-09-11 | 6.81 | 6.81 | 6.69 | 6.78 | 6.31 | qfq | 9,473,700 | 63,860,662 | -0.29% |
| 2023-09-08 | 6.85 | 6.90 | 6.78 | 6.80 | 6.33 | qfq | 5,761,929 | 39,256,328 | -1.02% |
| 2023-09-07 | 6.97 | 7.00 | 6.85 | 6.87 | 6.39 | qfq | 6,045,869 | 41,801,590 | -1.72% |
| 2023-09-06 | 7.03 | 7.05 | 6.96 | 6.99 | 6.50 | qfq | 5,005,700 | 34,940,967 | -0.57% |
| 2023-09-05 | 7.11 | 7.11 | 6.99 | 7.03 | 6.54 | qfq | 6,908,700 | 48,542,081 | -1.26% |
| 2023-09-04 | 7.15 | 7.23 | 7.06 | 7.12 | 6.62 | qfq | 8,717,440 | 61,957,737 | -0.28% |
| 2023-09-01 | 6.98 | 7.18 | 6.98 | 7.14 | 6.64 | qfq | 10,072,950 | 71,457,136 | 1.85% |
| 2023-08-31 | 6.98 | 7.04 | 6.92 | 7.01 | 6.52 | qfq | 6,135,114 | 42,894,113 | 0.00% |
| 2023-08-30 | 7.05 | 7.10 | 6.96 | 7.01 | 6.52 | qfq | 8,571,188 | 60,104,567 | -0.85% |
| 2023-08-29 | 6.84 | 7.07 | 6.83 | 7.07 | 6.58 | qfq | 14,799,974 | 103,363,355 | 2.76% |
| 2023-08-28 | 7.00 | 7.05 | 6.82 | 6.88 | 6.40 | qfq | 16,394,680 | 113,759,849 | 2.08% |
| 2023-08-25 | 6.66 | 6.96 | 6.66 | 6.74 | 6.27 | qfq | 12,275,550 | 83,550,505 | 1.20% |
| 2023-08-24 | 6.57 | 6.69 | 6.46 | 6.66 | 6.20 | qfq | 4,643,293 | 30,653,812 | 1.83% |
| 2023-08-23 | 6.49 | 6.60 | 6.45 | 6.54 | 6.09 | qfq | 4,542,284 | 29,695,208 | 0.77% |
| 2023-08-22 | 6.47 | 6.52 | 6.36 | 6.49 | 6.04 | qfq | 3,713,400 | 23,917,529 | 0.62% |
| 2023-08-21 | 6.55 | 6.60 | 6.45 | 6.45 | 6.00 | qfq | 3,579,720 | 23,331,736 | -1.68% |
| 2023-08-18 | 6.70 | 6.71 | 6.56 | 6.56 | 6.10 | qfq | 4,213,095 | 27,897,855 | -1.94% |
| 2023-08-17 | 6.62 | 6.69 | 6.55 | 6.69 | 6.22 | qfq | 3,407,760 | 22,549,424 | 0.60% |
| 2023-08-16 | 6.70 | 6.72 | 6.65 | 6.65 | 6.19 | qfq | 3,332,800 | 22,249,028 | -1.34% |
| 2023-08-15 | 6.80 | 6.81 | 6.68 | 6.74 | 6.27 | qfq | 5,098,600 | 34,359,597 | -1.17% |
| 2023-08-14 | 6.68 | 6.82 | 6.64 | 6.82 | 6.35 | qfq | 6,865,961 | 46,422,284 | 1.19% |
| 2023-08-11 | 6.74 | 6.78 | 6.67 | 6.74 | 6.27 | qfq | 5,139,141 | 34,543,810 | 0.00% |
| 2023-08-10 | 6.67 | 6.78 | 6.67 | 6.74 | 6.27 | qfq | 3,393,501 | 22,806,364 | 0.90% |
| 2023-08-09 | 6.78 | 6.82 | 6.66 | 6.68 | 6.22 | qfq | 4,706,716 | 31,651,307 | -1.91% |
| 2023-08-08 | 6.72 | 6.84 | 6.66 | 6.81 | 6.34 | qfq | 6,479,790 | 43,787,738 | 1.19% |
| 2023-08-07 | 6.73 | 6.79 | 6.71 | 6.73 | 6.26 | qfq | 4,546,300 | 30,650,949 | 0.30% |
| 2023-08-04 | 6.84 | 6.86 | 6.70 | 6.71 | 6.24 | qfq | 6,120,000 | 41,422,787 | -1.76% |
| 2023-08-03 | 6.71 | 6.84 | 6.66 | 6.83 | 6.35 | qfq | 6,687,111 | 45,352,458 | 1.79% |
| 2023-08-02 | 6.76 | 6.78 | 6.68 | 6.71 | 6.24 | qfq | 5,975,773 | 40,113,393 | -0.74% |
| 2023-08-01 | 6.82 | 6.86 | 6.71 | 6.76 | 6.29 | qfq | 6,710,716 | 45,410,529 | -1.02% |
| 2023-07-31 | 6.70 | 6.83 | 6.67 | 6.83 | 6.35 | qfq | 10,185,870 | 68,871,732 | 1.94% |
| 2023-07-28 | 6.59 | 6.70 | 6.56 | 6.70 | 6.23 | qfq | 5,745,169 | 38,090,632 | 1.98% |
| 2023-07-27 | 6.55 | 6.62 | 6.55 | 6.57 | 6.11 | qfq | 4,294,387 | 28,299,586 | 0.00% |
| 2023-07-26 | 6.57 | 6.59 | 6.54 | 6.57 | 6.11 | qfq | 3,411,500 | 22,395,831 | 0.00% |
| 2023-07-25 | 6.53 | 6.57 | 6.51 | 6.57 | 6.11 | qfq | 4,358,200 | 28,509,882 | 0.77% |
| 2023-07-24 | 6.52 | 6.57 | 6.46 | 6.52 | 6.07 | qfq | 4,803,580 | 31,237,809 | -0.15% |
| 2023-07-21 | 6.42 | 6.54 | 6.41 | 6.53 | 6.08 | qfq | 5,877,296 | 38,265,581 | 1.40% |
| 2023-07-20 | 6.48 | 6.50 | 6.42 | 6.44 | 5.99 | qfq | 3,311,350 | 21,396,573 | -0.62% |
| 2023-07-19 | 6.43 | 6.49 | 6.43 | 6.48 | 6.03 | qfq | 3,177,760 | 20,539,547 | 0.62% |
| 2023-07-18 | 6.43 | 6.48 | 6.37 | 6.44 | 5.99 | qfq | 3,181,411 | 20,466,113 | 0.47% |