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
穗恒运Ａ000531.SZ
最近收盘价5.802026-07-17
最近交易日2026-07-17
成交量（股）18,765,455
成交额（元）109,316,107
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-24 | 2025-12-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | 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 | 5.72 | 5.90 | 5.72 | 5.80 | 5.80 | qfq | 18,765,455 | 109,316,107 | 0.87% |
| 2026-07-16 | 5.78 | 5.79 | 5.70 | 5.75 | 5.75 | qfq | 8,291,570 | 47,622,103 | -0.52% |
| 2026-07-15 | 5.73 | 5.80 | 5.67 | 5.78 | 5.78 | qfq | 10,761,467 | 61,869,880 | 0.35% |
| 2026-07-14 | 5.57 | 5.78 | 5.56 | 5.76 | 5.76 | qfq | 10,258,268 | 58,310,058 | 2.86% |
| 2026-07-13 | 5.66 | 5.68 | 5.57 | 5.60 | 5.60 | qfq | 9,702,616 | 54,584,559 | -1.06% |
| 2026-07-10 | 5.60 | 5.74 | 5.49 | 5.66 | 5.66 | qfq | 10,782,220 | 60,972,344 | 1.25% |
| 2026-07-09 | 5.63 | 5.67 | 5.51 | 5.59 | 5.59 | qfq | 8,392,608 | 46,790,328 | -1.06% |
| 2026-07-08 | 5.70 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 5,884,986 | 33,320,088 | -0.70% |
| 2026-07-07 | 5.85 | 5.86 | 5.66 | 5.69 | 5.69 | qfq | 10,158,250 | 58,113,822 | -2.57% |
| 2026-07-06 | 5.95 | 5.97 | 5.84 | 5.84 | 5.84 | qfq | 12,442,522 | 73,210,341 | -2.18% |
| 2026-07-03 | 6.00 | 6.07 | 5.91 | 5.97 | 5.97 | qfq | 13,795,831 | 82,489,140 | -1.00% |
| 2026-07-02 | 6.16 | 6.20 | 6.02 | 6.03 | 6.03 | qfq | 11,753,681 | 71,726,939 | -1.63% |
| 2026-07-01 | 6.04 | 6.21 | 5.96 | 6.13 | 6.13 | qfq | 12,320,181 | 75,333,979 | 2.34% |
| 2026-06-30 | 6.06 | 6.07 | 5.93 | 5.99 | 5.99 | qfq | 11,759,046 | 70,476,283 | -2.12% |
| 2026-06-29 | 6.08 | 6.18 | 5.99 | 6.12 | 6.07 | qfq | 10,251,860 | 62,359,124 | 0.00% |
| 2026-06-26 | 6.39 | 6.53 | 6.11 | 6.12 | 6.07 | qfq | 17,552,843 | 110,066,921 | -4.97% |
| 2026-06-25 | 6.60 | 6.62 | 6.33 | 6.44 | 6.39 | qfq | 15,605,021 | 100,148,301 | -2.87% |
| 2026-06-24 | 6.63 | 6.73 | 6.48 | 6.63 | 6.58 | qfq | 14,232,776 | 93,960,720 | -0.60% |
| 2026-06-23 | 6.68 | 6.88 | 6.52 | 6.67 | 6.62 | qfq | 17,759,029 | 119,563,718 | -0.15% |
| 2026-06-22 | 6.41 | 6.71 | 6.30 | 6.68 | 6.63 | qfq | 20,655,107 | 133,534,671 | 3.57% |
| 2026-06-18 | 6.81 | 6.82 | 6.42 | 6.45 | 6.40 | qfq | 28,059,846 | 184,566,234 | -5.98% |
| 2026-06-17 | 6.89 | 6.96 | 6.70 | 6.86 | 6.80 | qfq | 18,590,630 | 127,209,392 | -0.44% |
| 2026-06-16 | 6.80 | 6.99 | 6.75 | 6.89 | 6.83 | qfq | 17,336,660 | 119,586,960 | 0.88% |
| 2026-06-15 | 6.75 | 6.84 | 6.74 | 6.83 | 6.77 | qfq | 13,966,594 | 94,875,695 | 1.19% |
| 2026-06-12 | 6.72 | 6.86 | 6.60 | 6.75 | 6.70 | qfq | 14,963,715 | 100,973,879 | 0.45% |
| 2026-06-11 | 6.57 | 6.81 | 6.49 | 6.72 | 6.67 | qfq | 18,086,110 | 120,982,220 | 1.05% |
| 2026-06-10 | 6.86 | 6.86 | 6.57 | 6.65 | 6.60 | qfq | 21,476,125 | 143,406,342 | -4.18% |
| 2026-06-09 | 6.88 | 6.97 | 6.58 | 6.94 | 6.88 | qfq | 22,072,509 | 150,215,071 | 2.36% |
| 2026-06-08 | 6.98 | 7.20 | 6.75 | 6.78 | 6.72 | qfq | 30,888,007 | 214,553,529 | -5.70% |
| 2026-06-05 | 7.69 | 8.05 | 7.18 | 7.19 | 7.13 | qfq | 45,284,235 | 337,301,912 | -6.50% |
| 2026-06-04 | 7.68 | 7.87 | 7.62 | 7.69 | 7.63 | qfq | 31,093,201 | 240,282,440 | -2.41% |
| 2026-06-03 | 7.77 | 7.88 | 7.55 | 7.88 | 7.82 | qfq | 47,405,639 | 365,833,872 | 1.16% |
| 2026-06-02 | 7.90 | 8.00 | 7.67 | 7.79 | 7.73 | qfq | 51,552,826 | 404,011,416 | -5.23% |
| 2026-06-01 | 7.87 | 8.23 | 7.51 | 8.22 | 8.15 | qfq | 69,478,604 | 550,505,598 | 4.85% |
| 2026-05-29 | 7.83 | 8.27 | 7.61 | 7.84 | 7.78 | qfq | 74,200,516 | 586,864,794 | -0.76% |
| 2026-05-28 | 7.39 | 7.92 | 7.37 | 7.90 | 7.84 | qfq | 70,923,576 | 550,837,905 | 5.90% |
| 2026-05-27 | 7.30 | 7.52 | 7.25 | 7.46 | 7.40 | qfq | 35,838,363 | 265,725,652 | 1.50% |
| 2026-05-26 | 7.13 | 7.45 | 6.97 | 7.35 | 7.29 | qfq | 32,541,989 | 236,576,745 | 2.51% |
| 2026-05-25 | 7.03 | 7.24 | 7.02 | 7.17 | 7.11 | qfq | 17,888,882 | 128,018,171 | 1.99% |
| 2026-05-22 | 6.97 | 7.08 | 6.86 | 7.03 | 6.97 | qfq | 15,774,784 | 110,013,695 | 0.86% |
| 2026-05-21 | 7.03 | 7.20 | 6.97 | 6.97 | 6.91 | qfq | 24,878,902 | 176,005,150 | -1.41% |
| 2026-05-20 | 7.48 | 7.52 | 7.00 | 7.07 | 7.01 | qfq | 34,480,602 | 246,958,147 | -6.48% |
| 2026-05-19 | 7.30 | 7.57 | 7.20 | 7.56 | 7.50 | qfq | 33,779,869 | 251,817,604 | 2.86% |
| 2026-05-18 | 7.06 | 7.36 | 7.00 | 7.35 | 7.29 | qfq | 23,799,974 | 172,545,401 | 3.96% |
| 2026-05-15 | 7.20 | 7.23 | 6.96 | 7.07 | 7.01 | qfq | 25,630,531 | 181,119,704 | -1.94% |
| 2026-05-14 | 7.55 | 7.61 | 7.20 | 7.21 | 7.15 | qfq | 37,778,519 | 278,232,843 | -4.25% |
| 2026-05-13 | 7.36 | 7.65 | 7.35 | 7.53 | 7.47 | qfq | 41,007,703 | 308,540,852 | 2.45% |
| 2026-05-12 | 7.24 | 7.40 | 7.12 | 7.35 | 7.29 | qfq | 31,887,323 | 233,370,272 | 1.38% |
| 2026-05-11 | 7.19 | 7.29 | 7.14 | 7.25 | 7.19 | qfq | 22,280,590 | 160,823,480 | 0.83% |
| 2026-05-08 | 7.24 | 7.38 | 7.16 | 7.19 | 7.13 | qfq | 24,256,030 | 175,615,345 | -1.64% |
| 2026-05-07 | 7.18 | 7.35 | 7.15 | 7.31 | 7.25 | qfq | 28,356,500 | 206,671,297 | 1.81% |
| 2026-05-06 | 7.07 | 7.18 | 7.05 | 7.18 | 7.12 | qfq | 23,773,142 | 169,474,416 | 1.84% |
| 2026-04-30 | 7.27 | 7.31 | 7.02 | 7.05 | 6.99 | qfq | 30,682,341 | 218,077,168 | -3.16% |
| 2026-04-29 | 7.16 | 7.35 | 7.11 | 7.28 | 7.22 | qfq | 27,314,348 | 198,265,163 | 0.83% |
| 2026-04-28 | 7.08 | 7.23 | 7.06 | 7.22 | 7.16 | qfq | 31,142,014 | 222,235,679 | 1.12% |
| 2026-04-27 | 6.97 | 7.24 | 6.89 | 7.14 | 7.08 | qfq | 27,728,302 | 198,166,668 | 2.29% |
| 2026-04-24 | 7.05 | 7.13 | 6.93 | 6.98 | 6.92 | qfq | 27,717,894 | 194,920,273 | -2.92% |
| 2026-04-23 | 7.11 | 7.20 | 6.89 | 7.19 | 7.13 | qfq | 46,243,314 | 326,857,277 | 2.13% |
| 2026-04-22 | 6.80 | 7.09 | 6.78 | 7.04 | 6.98 | qfq | 38,354,429 | 268,001,493 | 2.33% |
| 2026-04-21 | 6.79 | 6.94 | 6.58 | 6.88 | 6.82 | qfq | 39,027,400 | 264,760,014 | 1.47% |
| 2026-04-20 | 6.70 | 6.79 | 6.65 | 6.78 | 6.72 | qfq | 21,611,921 | 145,767,105 | 0.89% |
| 2026-04-17 | 6.67 | 6.75 | 6.61 | 6.72 | 6.67 | qfq | 16,205,521 | 108,325,264 | 0.60% |
| 2026-04-16 | 6.61 | 6.70 | 6.56 | 6.68 | 6.63 | qfq | 13,650,803 | 90,622,763 | 0.91% |
| 2026-04-15 | 6.71 | 6.72 | 6.61 | 6.62 | 6.57 | qfq | 17,092,941 | 113,601,966 | -0.90% |
| 2026-04-14 | 6.82 | 6.82 | 6.60 | 6.68 | 6.63 | qfq | 23,786,271 | 159,029,000 | 0.75% |
| 2026-04-13 | 6.42 | 6.66 | 6.38 | 6.63 | 6.58 | qfq | 18,624,875 | 122,364,791 | 2.47% |
| 2026-04-10 | 6.60 | 6.61 | 6.45 | 6.47 | 6.42 | qfq | 26,049,058 | 169,915,850 | -2.12% |
| 2026-04-09 | 6.71 | 6.75 | 6.58 | 6.61 | 6.56 | qfq | 16,962,027 | 112,670,228 | -2.07% |
| 2026-04-08 | 6.65 | 6.75 | 6.64 | 6.75 | 6.70 | qfq | 17,174,760 | 115,276,344 | 2.58% |
| 2026-04-07 | 6.47 | 6.61 | 6.45 | 6.58 | 6.53 | qfq | 17,290,133 | 113,082,012 | 1.70% |
| 2026-04-03 | 6.79 | 6.79 | 6.44 | 6.47 | 6.42 | qfq | 24,485,146 | 160,345,457 | -4.15% |
| 2026-04-02 | 6.85 | 6.93 | 6.71 | 6.75 | 6.70 | qfq | 24,252,382 | 164,874,225 | -1.60% |
| 2026-04-01 | 7.00 | 7.05 | 6.78 | 6.86 | 6.80 | qfq | 35,559,124 | 245,034,734 | -1.44% |
| 2026-03-31 | 7.28 | 7.47 | 6.93 | 6.96 | 6.90 | qfq | 45,772,208 | 325,761,787 | -4.26% |
| 2026-03-30 | 7.81 | 7.81 | 7.22 | 7.27 | 7.21 | qfq | 60,495,186 | 446,577,721 | -9.35% |
| 2026-03-27 | 8.17 | 8.32 | 7.95 | 8.02 | 7.95 | qfq | 68,009,977 | 549,986,191 | -4.75% |
| 2026-03-26 | 7.99 | 8.56 | 7.67 | 8.42 | 8.35 | qfq | 108,107,379 | 873,903,682 | 4.86% |
| 2026-03-25 | 7.69 | 8.20 | 7.67 | 8.03 | 7.96 | qfq | 115,686,047 | 921,950,312 | 1.90% |
| 2026-03-24 | 7.23 | 7.94 | 7.18 | 7.88 | 7.82 | qfq | 100,707,400 | 774,242,243 | 9.14% |
| 2026-03-23 | 7.20 | 7.44 | 7.10 | 7.22 | 7.16 | qfq | 39,116,853 | 283,355,616 | -1.77% |
| 2026-03-20 | 7.33 | 7.54 | 7.22 | 7.35 | 7.29 | qfq | 42,774,845 | 317,261,777 | 1.10% |
| 2026-03-19 | 7.13 | 7.45 | 7.10 | 7.27 | 7.21 | qfq | 34,601,717 | 252,097,427 | -0.68% |
| 2026-03-18 | 7.11 | 7.63 | 7.11 | 7.32 | 7.26 | qfq | 36,535,553 | 268,132,630 | 4.87% |
| 2026-03-17 | 7.06 | 7.14 | 6.96 | 6.98 | 6.92 | qfq | 13,945,422 | 98,188,115 | -0.85% |
| 2026-03-16 | 7.16 | 7.25 | 6.97 | 7.04 | 6.98 | qfq | 21,342,665 | 150,967,491 | -1.68% |
| 2026-03-13 | 7.48 | 7.49 | 7.12 | 7.16 | 7.10 | qfq | 34,377,371 | 249,070,023 | -4.41% |
| 2026-03-12 | 7.23 | 7.66 | 7.17 | 7.49 | 7.43 | qfq | 40,561,220 | 299,708,926 | 3.45% |
| 2026-03-11 | 7.11 | 7.25 | 6.97 | 7.24 | 7.18 | qfq | 23,326,180 | 166,434,156 | 1.97% |
| 2026-03-10 | 7.09 | 7.22 | 7.00 | 7.10 | 7.04 | qfq | 19,931,442 | 141,512,535 | -0.70% |
| 2026-03-09 | 7.07 | 7.20 | 7.01 | 7.15 | 7.09 | qfq | 26,802,768 | 190,790,028 | 1.13% |
| 2026-03-06 | 6.80 | 7.15 | 6.76 | 7.07 | 7.01 | qfq | 22,698,193 | 159,207,415 | 3.51% |
| 2026-03-05 | 6.85 | 6.92 | 6.80 | 6.83 | 6.77 | qfq | 13,107,858 | 89,886,929 | 1.04% |
| 2026-03-04 | 6.71 | 6.86 | 6.65 | 6.76 | 6.71 | qfq | 18,660,933 | 126,195,725 | -0.15% |
| 2026-03-03 | 6.94 | 7.00 | 6.75 | 6.77 | 6.71 | qfq | 24,442,354 | 167,969,692 | -2.45% |
| 2026-03-02 | 6.85 | 7.11 | 6.83 | 6.94 | 6.88 | qfq | 30,226,046 | 210,095,789 | 0.29% |
| 2026-02-27 | 6.63 | 6.93 | 6.61 | 6.92 | 6.86 | qfq | 22,755,409 | 155,315,198 | 4.06% |
| 2026-02-26 | 6.56 | 6.66 | 6.52 | 6.65 | 6.60 | qfq | 14,687,321 | 97,168,052 | 2.15% |
| 2026-02-25 | 6.45 | 6.61 | 6.45 | 6.51 | 6.46 | qfq | 13,112,426 | 85,853,356 | 1.09% |
| 2026-02-24 | 6.33 | 6.45 | 6.32 | 6.44 | 6.39 | qfq | 12,816,278 | 82,061,838 | 2.38% |
| 2026-02-13 | 6.40 | 6.40 | 6.28 | 6.29 | 6.24 | qfq | 12,944,788 | 81,860,789 | -2.02% |
| 2026-02-12 | 6.41 | 6.47 | 6.33 | 6.42 | 6.37 | qfq | 13,382,625 | 85,886,464 | 0.47% |
| 2026-02-11 | 6.36 | 6.42 | 6.35 | 6.39 | 6.34 | qfq | 10,237,660 | 65,384,249 | 0.63% |
| 2026-02-10 | 6.35 | 6.38 | 6.32 | 6.35 | 6.30 | qfq | 9,404,884 | 59,754,743 | 0.00% |
| 2026-02-09 | 6.35 | 6.38 | 6.32 | 6.35 | 6.30 | qfq | 11,593,360 | 73,645,932 | 0.63% |
| 2026-02-06 | 6.23 | 6.35 | 6.21 | 6.31 | 6.26 | qfq | 10,198,188 | 64,345,875 | 0.96% |
| 2026-02-05 | 6.35 | 6.38 | 6.23 | 6.25 | 6.20 | qfq | 13,686,279 | 85,921,824 | -1.57% |
| 2026-02-04 | 6.21 | 6.37 | 6.19 | 6.35 | 6.30 | qfq | 19,205,689 | 120,932,816 | 1.93% |
| 2026-02-03 | 6.27 | 6.33 | 6.16 | 6.23 | 6.18 | qfq | 17,237,654 | 107,156,311 | 0.48% |
| 2026-02-02 | 6.47 | 6.51 | 6.20 | 6.20 | 6.15 | qfq | 29,116,944 | 184,202,740 | -4.02% |
| 2026-01-30 | 6.85 | 6.85 | 6.40 | 6.46 | 6.41 | qfq | 37,244,245 | 243,413,697 | -7.98% |
| 2026-01-29 | 7.11 | 7.13 | 6.93 | 7.02 | 6.96 | qfq | 11,657,120 | 82,075,065 | -1.82% |
| 2026-01-28 | 7.13 | 7.17 | 7.06 | 7.15 | 7.09 | qfq | 9,256,658 | 65,960,195 | 0.42% |
| 2026-01-27 | 7.25 | 7.28 | 7.02 | 7.12 | 7.06 | qfq | 11,871,620 | 84,240,021 | -2.20% |
| 2026-01-26 | 7.22 | 7.30 | 7.19 | 7.28 | 7.22 | qfq | 12,524,600 | 90,806,102 | 0.83% |
| 2026-01-23 | 7.21 | 7.28 | 7.16 | 7.22 | 7.16 | qfq | 11,729,840 | 84,560,459 | 0.42% |
| 2026-01-22 | 7.01 | 7.19 | 7.01 | 7.19 | 7.13 | qfq | 14,046,802 | 100,280,835 | 2.42% |
| 2026-01-21 | 7.08 | 7.08 | 6.98 | 7.02 | 6.96 | qfq | 10,715,198 | 75,177,827 | -1.13% |
| 2026-01-20 | 7.06 | 7.12 | 7.01 | 7.10 | 7.04 | qfq | 14,186,327 | 100,266,708 | 0.71% |
| 2026-01-19 | 6.84 | 7.06 | 6.82 | 7.05 | 6.99 | qfq | 14,520,416 | 101,698,762 | 2.77% |
| 2026-01-16 | 6.84 | 6.98 | 6.81 | 6.86 | 6.80 | qfq | 11,645,632 | 80,059,032 | 0.29% |
| 2026-01-15 | 6.86 | 6.91 | 6.82 | 6.84 | 6.78 | qfq | 8,911,365 | 61,086,521 | -0.44% |
| 2026-01-14 | 6.95 | 6.98 | 6.80 | 6.87 | 6.81 | qfq | 16,188,022 | 111,784,244 | -0.72% |
| 2026-01-13 | 7.06 | 7.12 | 6.92 | 6.92 | 6.86 | qfq | 15,891,340 | 111,211,945 | -0.43% |
| 2026-01-12 | 6.95 | 7.10 | 6.86 | 6.95 | 6.89 | qfq | 21,288,783 | 148,576,151 | 1.16% |
| 2026-01-09 | 6.92 | 7.11 | 6.81 | 6.87 | 6.81 | qfq | 28,027,956 | 194,561,932 | 3.31% |
| 2026-01-08 | 6.62 | 6.68 | 6.60 | 6.65 | 6.60 | qfq | 9,746,376 | 64,759,046 | 0.15% |
| 2026-01-07 | 6.57 | 6.80 | 6.54 | 6.64 | 6.59 | qfq | 14,140,472 | 94,269,415 | 1.22% |
| 2026-01-06 | 6.47 | 6.56 | 6.45 | 6.56 | 6.51 | qfq | 10,376,442 | 67,634,141 | 1.39% |
| 2026-01-05 | 6.42 | 6.49 | 6.41 | 6.47 | 6.42 | qfq | 8,655,764 | 55,810,638 | 0.94% |
| 2025-12-31 | 6.41 | 6.46 | 6.38 | 6.41 | 6.36 | qfq | 7,244,200 | 46,445,784 | -0.93% |
| 2025-12-30 | 6.54 | 6.57 | 6.43 | 6.47 | 6.36 | qfq | 9,201,240 | 59,566,853 | -1.67% |
| 2025-12-29 | 6.60 | 6.65 | 6.51 | 6.58 | 6.47 | qfq | 10,009,835 | 65,809,134 | -0.45% |
| 2025-12-26 | 6.62 | 6.64 | 6.55 | 6.61 | 6.50 | qfq | 7,572,780 | 50,018,408 | -0.15% |
| 2025-12-25 | 6.56 | 6.64 | 6.53 | 6.62 | 6.51 | qfq | 6,803,233 | 44,924,912 | 0.91% |
| 2025-12-24 | 6.62 | 6.64 | 6.48 | 6.56 | 6.45 | qfq | 10,738,965 | 70,214,322 | -1.35% |
| 2025-12-23 | 6.54 | 6.68 | 6.53 | 6.65 | 6.54 | qfq | 12,102,381 | 80,139,706 | 1.37% |
| 2025-12-22 | 6.49 | 6.60 | 6.47 | 6.56 | 6.45 | qfq | 7,326,721 | 47,941,880 | 1.08% |
| 2025-12-19 | 6.42 | 6.52 | 6.40 | 6.49 | 6.38 | qfq | 7,116,942 | 46,073,226 | 1.41% |
| 2025-12-18 | 6.40 | 6.45 | 6.37 | 6.40 | 6.29 | qfq | 5,677,760 | 36,391,267 | 0.00% |
| 2025-12-17 | 6.41 | 6.43 | 6.29 | 6.40 | 6.29 | qfq | 9,434,344 | 59,974,686 | -0.16% |
| 2025-12-16 | 6.52 | 6.54 | 6.37 | 6.41 | 6.30 | qfq | 8,436,120 | 54,269,953 | -1.69% |
| 2025-12-15 | 6.47 | 6.68 | 6.42 | 6.52 | 6.41 | qfq | 10,763,548 | 70,404,637 | 0.93% |
| 2025-12-12 | 6.43 | 6.64 | 6.42 | 6.46 | 6.35 | qfq | 9,862,384 | 64,284,999 | 0.47% |
| 2025-12-11 | 6.46 | 6.54 | 6.42 | 6.43 | 6.32 | qfq | 7,301,931 | 47,313,361 | -0.46% |
| 2025-12-10 | 6.48 | 6.51 | 6.41 | 6.46 | 6.35 | qfq | 6,396,720 | 41,331,233 | 0.47% |
| 2025-12-09 | 6.47 | 6.50 | 6.42 | 6.43 | 6.32 | qfq | 6,055,907 | 39,064,499 | -0.92% |
| 2025-12-08 | 6.61 | 6.65 | 6.48 | 6.49 | 6.38 | qfq | 9,049,300 | 59,126,370 | -1.37% |
| 2025-12-05 | 6.55 | 6.60 | 6.50 | 6.58 | 6.47 | qfq | 6,785,348 | 44,447,002 | -0.15% |
| 2025-12-04 | 6.71 | 6.72 | 6.54 | 6.59 | 6.48 | qfq | 7,171,312 | 47,333,880 | -0.30% |
| 2025-12-03 | 6.63 | 6.68 | 6.59 | 6.61 | 6.50 | qfq | 6,890,102 | 45,688,409 | -0.15% |
| 2025-12-02 | 6.63 | 6.63 | 6.52 | 6.62 | 6.51 | qfq | 5,880,230 | 38,753,250 | 0.00% |
| 2025-12-01 | 6.71 | 6.76 | 6.60 | 6.62 | 6.51 | qfq | 7,926,120 | 52,804,321 | -0.75% |
| 2025-11-28 | 6.63 | 6.69 | 6.57 | 6.67 | 6.55 | qfq | 6,250,832 | 41,525,234 | 0.30% |
| 2025-11-27 | 6.59 | 6.70 | 6.54 | 6.65 | 6.54 | qfq | 9,425,700 | 62,507,926 | 1.99% |
| 2025-11-26 | 6.54 | 6.61 | 6.52 | 6.52 | 6.41 | qfq | 5,955,520 | 39,076,337 | -0.61% |
| 2025-11-25 | 6.54 | 6.62 | 6.50 | 6.56 | 6.45 | qfq | 9,549,240 | 62,780,795 | 1.23% |
| 2025-11-24 | 6.58 | 6.60 | 6.44 | 6.48 | 6.37 | qfq | 8,436,793 | 54,849,039 | -0.61% |
| 2025-11-21 | 6.78 | 6.81 | 6.51 | 6.52 | 6.41 | qfq | 11,596,987 | 76,903,921 | -4.26% |
| 2025-11-20 | 6.83 | 6.89 | 6.80 | 6.81 | 6.69 | qfq | 7,219,520 | 49,394,984 | 0.15% |
| 2025-11-19 | 6.86 | 6.95 | 6.77 | 6.80 | 6.68 | qfq | 8,653,822 | 59,055,695 | -1.59% |
| 2025-11-18 | 7.00 | 7.05 | 6.86 | 6.91 | 6.79 | qfq | 12,113,594 | 83,804,264 | -1.85% |
| 2025-11-17 | 7.12 | 7.14 | 6.99 | 7.04 | 6.92 | qfq | 12,416,082 | 87,279,901 | -1.26% |
| 2025-11-14 | 7.19 | 7.25 | 7.07 | 7.13 | 7.01 | qfq | 17,474,126 | 124,794,793 | -1.11% |
| 2025-11-13 | 7.29 | 7.29 | 7.17 | 7.21 | 7.09 | qfq | 13,920,980 | 100,488,700 | -0.96% |
| 2025-11-12 | 7.28 | 7.37 | 7.23 | 7.28 | 7.15 | qfq | 14,324,363 | 104,365,849 | 0.55% |
| 2025-11-11 | 7.25 | 7.28 | 7.18 | 7.24 | 7.12 | qfq | 11,315,433 | 81,868,338 | -0.41% |
| 2025-11-10 | 7.30 | 7.36 | 7.21 | 7.27 | 7.14 | qfq | 16,218,384 | 117,797,408 | -0.82% |
| 2025-11-07 | 7.22 | 7.49 | 7.22 | 7.33 | 7.20 | qfq | 21,549,908 | 158,758,820 | 1.52% |
| 2025-11-06 | 7.36 | 7.38 | 7.20 | 7.22 | 7.10 | qfq | 24,133,402 | 175,398,385 | -2.43% |
| 2025-11-05 | 7.05 | 7.51 | 6.99 | 7.40 | 7.27 | qfq | 35,140,900 | 256,177,138 | 4.96% |
| 2025-11-04 | 7.00 | 7.15 | 6.97 | 7.05 | 6.93 | qfq | 18,597,340 | 131,218,935 | 0.57% |
| 2025-11-03 | 7.08 | 7.10 | 6.94 | 7.01 | 6.89 | qfq | 18,636,284 | 130,706,106 | -0.99% |
| 2025-10-31 | 7.20 | 7.31 | 6.93 | 7.08 | 6.96 | qfq | 34,489,895 | 244,862,964 | -0.14% |
| 2025-10-30 | 7.05 | 7.12 | 6.98 | 7.09 | 6.97 | qfq | 19,028,355 | 134,360,238 | 0.42% |
| 2025-10-29 | 7.00 | 7.16 | 6.98 | 7.06 | 6.94 | qfq | 19,556,216 | 137,988,164 | 0.00% |
| 2025-10-28 | 6.93 | 7.22 | 6.91 | 7.06 | 6.94 | qfq | 28,931,406 | 205,053,932 | 2.02% |
| 2025-10-27 | 6.86 | 6.97 | 6.81 | 6.92 | 6.80 | qfq | 20,342,888 | 140,243,026 | 0.87% |
| 2025-10-24 | 6.97 | 7.01 | 6.84 | 6.86 | 6.74 | qfq | 21,621,189 | 148,864,238 | -2.00% |
| 2025-10-23 | 6.99 | 7.05 | 6.90 | 7.00 | 6.88 | qfq | 21,190,060 | 147,409,836 | -0.14% |
| 2025-10-22 | 7.07 | 7.09 | 6.94 | 7.01 | 6.89 | qfq | 27,773,200 | 194,251,303 | -1.27% |
| 2025-10-21 | 6.91 | 7.13 | 6.91 | 7.10 | 6.98 | qfq | 41,610,274 | 293,398,664 | 2.75% |
| 2025-10-20 | 7.03 | 7.09 | 6.77 | 6.91 | 6.79 | qfq | 42,283,955 | 291,447,095 | 0.00% |
| 2025-10-17 | 6.79 | 6.97 | 6.75 | 6.91 | 6.79 | qfq | 45,124,025 | 310,998,768 | 1.92% |
| 2025-10-16 | 6.73 | 6.97 | 6.73 | 6.78 | 6.66 | qfq | 51,663,858 | 350,957,213 | -1.17% |
| 2025-10-15 | 6.51 | 6.86 | 6.40 | 6.86 | 6.74 | qfq | 54,539,906 | 363,155,942 | 9.94% |
| 2025-10-14 | 6.25 | 6.29 | 6.20 | 6.24 | 6.13 | qfq | 8,949,135 | 55,933,816 | -0.32% |
| 2025-10-13 | 6.16 | 6.27 | 6.11 | 6.26 | 6.15 | qfq | 11,099,027 | 68,872,876 | 0.32% |
| 2025-10-10 | 6.11 | 6.25 | 6.09 | 6.24 | 6.13 | qfq | 10,485,800 | 64,947,568 | 1.96% |
| 2025-10-09 | 6.07 | 6.14 | 6.02 | 6.12 | 6.01 | qfq | 6,256,660 | 38,205,244 | 0.99% |
| 2025-09-30 | 6.11 | 6.11 | 6.05 | 6.06 | 5.96 | qfq | 5,236,140 | 31,807,802 | -0.66% |
| 2025-09-29 | 6.05 | 6.12 | 5.96 | 6.10 | 5.99 | qfq | 6,407,260 | 38,855,891 | 0.83% |
| 2025-09-26 | 6.00 | 6.10 | 5.96 | 6.05 | 5.95 | qfq | 6,307,659 | 38,186,332 | 1.00% |
| 2025-09-25 | 6.04 | 6.08 | 5.95 | 5.99 | 5.89 | qfq | 4,961,735 | 29,768,215 | -0.99% |
| 2025-09-24 | 6.02 | 6.09 | 5.94 | 6.05 | 5.95 | qfq | 5,571,615 | 33,681,932 | 0.67% |
| 2025-09-23 | 6.05 | 6.07 | 5.91 | 6.01 | 5.91 | qfq | 7,939,756 | 47,461,069 | -0.99% |
| 2025-09-22 | 6.10 | 6.12 | 6.02 | 6.07 | 5.97 | qfq | 5,413,622 | 32,778,533 | -0.65% |
| 2025-09-19 | 6.11 | 6.16 | 6.06 | 6.11 | 6.00 | qfq | 7,697,763 | 46,992,062 | 0.33% |
| 2025-09-18 | 6.26 | 6.26 | 6.06 | 6.09 | 5.98 | qfq | 9,428,820 | 58,011,190 | -2.56% |
| 2025-09-17 | 6.23 | 6.28 | 6.18 | 6.25 | 6.14 | qfq | 5,760,670 | 35,954,003 | 0.16% |
| 2025-09-16 | 6.27 | 6.29 | 6.16 | 6.24 | 6.13 | qfq | 6,499,073 | 40,365,012 | -0.32% |
| 2025-09-15 | 6.36 | 6.38 | 6.25 | 6.26 | 6.15 | qfq | 8,501,462 | 53,479,559 | -1.57% |
| 2025-09-12 | 6.39 | 6.43 | 6.34 | 6.36 | 6.25 | qfq | 7,293,004 | 46,540,015 | -0.47% |
| 2025-09-11 | 6.37 | 6.40 | 6.30 | 6.39 | 6.28 | qfq | 7,180,354 | 45,559,411 | 0.16% |
| 2025-09-10 | 6.41 | 6.43 | 6.32 | 6.38 | 6.27 | qfq | 6,680,138 | 42,572,023 | -0.93% |
| 2025-09-09 | 6.47 | 6.50 | 6.41 | 6.44 | 6.33 | qfq | 6,536,600 | 42,106,676 | -0.46% |
| 2025-09-08 | 6.40 | 6.52 | 6.40 | 6.47 | 6.36 | qfq | 9,893,710 | 64,055,624 | 0.78% |
| 2025-09-05 | 6.35 | 6.42 | 6.28 | 6.42 | 6.31 | qfq | 7,805,496 | 49,565,454 | 1.10% |
| 2025-09-04 | 6.33 | 6.41 | 6.25 | 6.35 | 6.24 | qfq | 9,716,733 | 61,757,719 | 0.79% |
| 2025-09-03 | 6.46 | 6.53 | 6.28 | 6.30 | 6.19 | qfq | 8,937,249 | 57,078,111 | -2.33% |
| 2025-09-02 | 6.43 | 6.46 | 6.34 | 6.45 | 6.34 | qfq | 9,889,425 | 63,365,980 | 0.31% |
| 2025-09-01 | 6.45 | 6.55 | 6.42 | 6.43 | 6.32 | qfq | 10,867,040 | 70,297,319 | -1.38% |
| 2025-08-29 | 6.53 | 6.57 | 6.46 | 6.52 | 6.41 | qfq | 9,224,140 | 60,042,070 | -0.15% |
| 2025-08-28 | 6.54 | 6.63 | 6.35 | 6.53 | 6.42 | qfq | 13,400,094 | 86,692,577 | -0.15% |
| 2025-08-27 | 6.62 | 6.78 | 6.54 | 6.54 | 6.43 | qfq | 18,959,720 | 126,415,294 | -1.36% |
| 2025-08-26 | 6.59 | 6.65 | 6.56 | 6.63 | 6.52 | qfq | 9,614,940 | 63,690,230 | 0.76% |
| 2025-08-25 | 6.53 | 6.59 | 6.52 | 6.58 | 6.47 | qfq | 10,266,422 | 67,308,886 | 0.61% |
| 2025-08-22 | 6.53 | 6.57 | 6.45 | 6.54 | 6.43 | qfq | 8,149,635 | 52,976,514 | 0.00% |
| 2025-08-21 | 6.51 | 6.58 | 6.50 | 6.54 | 6.43 | qfq | 9,697,441 | 63,463,169 | 0.62% |
| 2025-08-20 | 6.49 | 6.53 | 6.44 | 6.50 | 6.39 | qfq | 6,844,200 | 44,326,162 | 0.15% |
| 2025-08-19 | 6.46 | 6.52 | 6.41 | 6.49 | 6.38 | qfq | 9,918,372 | 64,290,436 | 0.93% |
| 2025-08-18 | 6.42 | 6.46 | 6.38 | 6.43 | 6.32 | qfq | 9,156,884 | 58,854,383 | 0.47% |
| 2025-08-15 | 6.30 | 6.40 | 6.29 | 6.40 | 6.29 | qfq | 7,293,475 | 46,422,673 | 1.43% |
| 2025-08-14 | 6.41 | 6.42 | 6.31 | 6.31 | 6.20 | qfq | 8,980,535 | 57,109,446 | -1.56% |
| 2025-08-13 | 6.42 | 6.45 | 6.37 | 6.41 | 6.30 | qfq | 7,359,620 | 47,174,631 | 0.00% |
| 2025-08-12 | 6.41 | 6.44 | 6.39 | 6.41 | 6.30 | qfq | 7,154,400 | 45,866,008 | -0.31% |
| 2025-08-11 | 6.45 | 6.48 | 6.38 | 6.43 | 6.32 | qfq | 9,041,210 | 57,955,036 | -0.31% |
| 2025-08-08 | 6.44 | 6.49 | 6.41 | 6.45 | 6.34 | qfq | 7,522,994 | 48,571,663 | 0.31% |
| 2025-08-07 | 6.48 | 6.52 | 6.40 | 6.43 | 6.32 | qfq | 7,002,720 | 45,068,466 | -0.92% |
| 2025-08-06 | 6.55 | 6.55 | 6.45 | 6.49 | 6.38 | qfq | 6,294,002 | 40,855,834 | -0.92% |
| 2025-08-05 | 6.51 | 6.58 | 6.47 | 6.55 | 6.44 | qfq | 8,118,782 | 53,002,011 | 0.61% |
| 2025-08-04 | 6.36 | 6.55 | 6.30 | 6.51 | 6.40 | qfq | 15,948,244 | 103,205,288 | 2.04% |
| 2025-08-01 | 6.32 | 6.44 | 6.30 | 6.38 | 6.27 | qfq | 9,667,578 | 61,619,918 | 0.79% |
| 2025-07-31 | 6.44 | 6.46 | 6.31 | 6.33 | 6.22 | qfq | 8,650,813 | 54,999,380 | -2.16% |
| 2025-07-30 | 6.48 | 6.50 | 6.42 | 6.47 | 6.36 | qfq | 6,783,700 | 43,902,803 | -0.15% |
| 2025-07-29 | 6.50 | 6.53 | 6.41 | 6.48 | 6.37 | qfq | 7,154,382 | 46,169,084 | -0.31% |
| 2025-07-28 | 6.54 | 6.57 | 6.47 | 6.50 | 6.39 | qfq | 7,866,020 | 51,102,855 | -0.76% |
| 2025-07-25 | 6.59 | 6.62 | 6.53 | 6.55 | 6.44 | qfq | 8,723,737 | 57,326,139 | -0.76% |
| 2025-07-24 | 6.61 | 6.61 | 6.54 | 6.60 | 6.49 | qfq | 8,490,500 | 55,818,276 | 0.15% |
| 2025-07-23 | 6.66 | 6.73 | 6.58 | 6.59 | 6.48 | qfq | 10,707,980 | 71,089,176 | -0.60% |
| 2025-07-22 | 6.64 | 6.67 | 6.54 | 6.63 | 6.52 | qfq | 8,895,462 | 58,645,240 | -0.45% |
| 2025-07-21 | 6.62 | 6.67 | 6.61 | 6.66 | 6.55 | qfq | 10,759,657 | 71,469,882 | 0.60% |
| 2025-07-18 | 6.66 | 6.67 | 6.57 | 6.62 | 6.51 | qfq | 9,569,140 | 63,235,709 | -0.45% |
| 2025-07-17 | 6.69 | 6.75 | 6.60 | 6.65 | 6.54 | qfq | 13,871,422 | 92,553,691 | -0.89% |
| 2025-07-16 | 6.62 | 6.85 | 6.59 | 6.71 | 6.59 | qfq | 22,234,682 | 149,898,709 | 1.21% |
| 2025-07-15 | 6.83 | 6.88 | 6.59 | 6.63 | 6.52 | qfq | 23,804,518 | 158,634,701 | -3.91% |
| 2025-07-14 | 6.74 | 7.21 | 6.74 | 6.90 | 6.78 | qfq | 31,648,700 | 220,551,506 | 2.53% |
| 2025-07-11 | 6.85 | 6.92 | 6.67 | 6.73 | 6.61 | qfq | 23,456,268 | 157,809,917 | -1.17% |
| 2025-07-10 | 6.75 | 7.11 | 6.65 | 6.81 | 6.69 | qfq | 35,181,760 | 241,441,427 | 1.79% |
| 2025-07-09 | 6.58 | 6.85 | 6.55 | 6.69 | 6.57 | qfq | 35,186,375 | 236,232,661 | 1.36% |
| 2025-07-08 | 6.51 | 6.63 | 6.38 | 6.60 | 6.49 | qfq | 34,263,102 | 222,683,198 | 1.23% |
| 2025-07-07 | 6.39 | 6.55 | 6.24 | 6.52 | 6.41 | qfq | 35,782,287 | 229,989,733 | 4.82% |
| 2025-07-04 | 6.20 | 6.33 | 6.18 | 6.22 | 6.11 | qfq | 11,956,448 | 74,625,642 | 0.32% |
| 2025-07-03 | 6.16 | 6.25 | 6.12 | 6.20 | 6.09 | qfq | 6,704,700 | 41,461,831 | 0.81% |
| 2025-07-02 | 6.14 | 6.17 | 6.11 | 6.15 | 6.04 | qfq | 6,017,741 | 36,943,345 | 0.00% |
| 2025-07-01 | 6.14 | 6.20 | 6.12 | 6.15 | 6.04 | qfq | 5,361,944 | 33,043,542 | 0.00% |
| 2025-06-30 | 6.12 | 6.16 | 6.08 | 6.15 | 6.04 | qfq | 8,173,116 | 49,970,125 | 0.99% |
| 2025-06-27 | 6.05 | 6.10 | 6.02 | 6.09 | 5.98 | qfq | 8,453,418 | 51,249,180 | 1.33% |
| 2025-06-26 | 6.03 | 6.07 | 6.01 | 6.01 | 5.91 | qfq | 6,383,882 | 38,537,144 | 0.00% |
| 2025-06-25 | 5.99 | 6.02 | 5.96 | 6.01 | 5.91 | qfq | 5,241,180 | 31,414,330 | 0.84% |
| 2025-06-24 | 5.90 | 5.98 | 5.84 | 5.96 | 5.86 | qfq | 5,559,060 | 32,912,289 | 1.02% |
| 2025-06-23 | 5.75 | 5.94 | 5.75 | 5.90 | 5.80 | qfq | 4,671,580 | 27,313,679 | 1.55% |
| 2025-06-20 | 5.83 | 5.88 | 5.81 | 5.81 | 5.71 | qfq | 3,219,720 | 18,797,869 | -0.34% |
| 2025-06-19 | 5.92 | 5.94 | 5.80 | 5.83 | 5.73 | qfq | 5,012,638 | 29,380,504 | -2.67% |
| 2025-06-18 | 6.04 | 6.06 | 5.96 | 5.99 | 5.81 | qfq | 6,537,200 | 39,158,587 | -1.16% |
| 2025-06-17 | 6.04 | 6.08 | 6.01 | 6.06 | 5.88 | qfq | 5,375,484 | 32,488,422 | 0.33% |
| 2025-06-16 | 6.01 | 6.09 | 5.97 | 6.04 | 5.86 | qfq | 5,776,340 | 34,873,960 | 0.00% |
| 2025-06-13 | 6.07 | 6.14 | 6.03 | 6.04 | 5.86 | qfq | 5,635,564 | 34,222,215 | -0.98% |
| 2025-06-12 | 6.13 | 6.14 | 6.06 | 6.10 | 5.92 | qfq | 6,631,260 | 40,392,343 | -0.65% |
| 2025-06-11 | 6.16 | 6.17 | 6.13 | 6.14 | 5.95 | qfq | 7,005,282 | 43,097,786 | -0.32% |
| 2025-06-10 | 6.13 | 6.19 | 6.08 | 6.16 | 5.97 | qfq | 9,773,920 | 60,057,105 | 0.65% |
| 2025-06-09 | 6.11 | 6.13 | 6.10 | 6.12 | 5.93 | qfq | 4,577,580 | 27,994,522 | 0.16% |
| 2025-06-06 | 6.14 | 6.14 | 6.09 | 6.11 | 5.93 | qfq | 7,511,860 | 45,925,704 | -0.49% |
| 2025-06-05 | 6.20 | 6.22 | 6.12 | 6.14 | 5.95 | qfq | 9,414,220 | 57,803,230 | -0.49% |
| 2025-06-04 | 6.16 | 6.19 | 6.14 | 6.17 | 5.98 | qfq | 6,340,580 | 39,095,932 | 0.16% |
| 2025-06-03 | 6.27 | 6.31 | 6.15 | 6.16 | 5.97 | qfq | 12,668,225 | 78,293,256 | -2.22% |
| 2025-05-30 | 6.56 | 6.60 | 6.30 | 6.30 | 6.11 | qfq | 16,582,345 | 106,146,114 | -2.93% |
| 2025-05-29 | 6.38 | 6.54 | 6.34 | 6.49 | 6.29 | qfq | 23,206,158 | 150,257,915 | 1.72% |
| 2025-05-28 | 6.17 | 6.53 | 6.16 | 6.38 | 6.19 | qfq | 26,837,671 | 170,960,187 | 3.74% |
| 2025-05-27 | 6.13 | 6.18 | 6.09 | 6.15 | 5.96 | qfq | 3,273,721 | 20,069,782 | 0.00% |
| 2025-05-26 | 6.08 | 6.17 | 6.06 | 6.15 | 5.96 | qfq | 4,311,820 | 26,440,573 | 1.15% |
| 2025-05-23 | 6.17 | 6.21 | 6.07 | 6.08 | 5.90 | qfq | 6,434,580 | 39,500,067 | -1.14% |
| 2025-05-22 | 6.39 | 6.40 | 6.14 | 6.15 | 5.96 | qfq | 10,240,000 | 63,773,696 | -3.91% |
| 2025-05-21 | 6.33 | 6.45 | 6.33 | 6.40 | 6.21 | qfq | 11,111,540 | 70,928,873 | 1.43% |
| 2025-05-20 | 6.24 | 6.32 | 6.22 | 6.31 | 6.12 | qfq | 6,033,102 | 37,788,785 | 0.80% |
| 2025-05-19 | 6.23 | 6.30 | 6.20 | 6.26 | 6.07 | qfq | 4,930,060 | 30,818,936 | 0.48% |
| 2025-05-16 | 6.24 | 6.32 | 6.21 | 6.23 | 6.04 | qfq | 4,640,700 | 29,013,773 | -0.48% |
| 2025-05-15 | 6.25 | 6.36 | 6.24 | 6.26 | 6.07 | qfq | 6,273,040 | 39,456,763 | -0.32% |
| 2025-05-14 | 6.28 | 6.29 | 6.18 | 6.28 | 6.09 | qfq | 7,029,647 | 43,789,245 | 0.00% |
| 2025-05-13 | 6.26 | 6.31 | 6.21 | 6.28 | 6.09 | qfq | 6,695,047 | 41,923,569 | 0.80% |
| 2025-05-12 | 6.33 | 6.33 | 6.20 | 6.23 | 6.04 | qfq | 7,025,873 | 43,793,017 | -0.80% |
| 2025-05-09 | 6.30 | 6.34 | 6.25 | 6.28 | 6.09 | qfq | 5,647,923 | 35,591,680 | -0.32% |
| 2025-05-08 | 6.30 | 6.36 | 6.25 | 6.30 | 6.11 | qfq | 5,107,740 | 32,187,189 | -0.16% |
| 2025-05-07 | 6.31 | 6.45 | 6.28 | 6.31 | 6.12 | qfq | 7,963,420 | 50,554,358 | 0.00% |
| 2025-05-06 | 6.19 | 6.31 | 6.19 | 6.31 | 6.12 | qfq | 7,601,900 | 47,665,955 | 1.94% |
| 2025-04-30 | 6.29 | 6.34 | 6.18 | 6.19 | 6.00 | qfq | 8,661,522 | 54,131,674 | -2.21% |
| 2025-04-29 | 6.43 | 6.49 | 6.25 | 6.33 | 6.14 | qfq | 10,485,066 | 66,633,884 | -2.31% |
| 2025-04-28 | 6.47 | 6.56 | 6.41 | 6.48 | 6.28 | qfq | 10,543,120 | 68,320,818 | -0.77% |
| 2025-04-25 | 6.41 | 6.57 | 6.37 | 6.53 | 6.33 | qfq | 12,992,883 | 84,060,792 | 2.35% |
| 2025-04-24 | 6.23 | 6.42 | 6.21 | 6.38 | 6.19 | qfq | 11,109,760 | 70,469,183 | 2.24% |
| 2025-04-23 | 6.30 | 6.35 | 6.23 | 6.24 | 6.05 | qfq | 6,283,480 | 39,413,666 | -1.11% |
| 2025-04-22 | 6.20 | 6.32 | 6.15 | 6.31 | 6.12 | qfq | 8,509,320 | 53,268,576 | 2.27% |
| 2025-04-21 | 6.13 | 6.23 | 6.13 | 6.17 | 5.98 | qfq | 5,495,280 | 33,971,707 | 0.33% |
| 2025-04-18 | 6.16 | 6.18 | 6.04 | 6.15 | 5.96 | qfq | 5,476,400 | 33,408,907 | -0.32% |
| 2025-04-17 | 6.11 | 6.23 | 6.07 | 6.17 | 5.98 | qfq | 10,010,140 | 61,857,928 | 0.65% |
| 2025-04-16 | 6.07 | 6.16 | 6.00 | 6.13 | 5.94 | qfq | 8,998,600 | 54,790,404 | 0.16% |
| 2025-04-15 | 6.10 | 6.16 | 6.00 | 6.12 | 5.93 | qfq | 11,761,900 | 71,480,498 | 0.66% |
| 2025-04-14 | 6.05 | 6.26 | 5.97 | 6.08 | 5.90 | qfq | 18,995,680 | 115,637,896 | 6.85% |
| 2025-04-11 | 5.70 | 5.76 | 5.68 | 5.69 | 5.52 | qfq | 6,249,869 | 35,768,890 | -0.70% |
| 2025-04-10 | 5.69 | 5.87 | 5.66 | 5.73 | 5.56 | qfq | 9,925,000 | 57,317,763 | 1.42% |
| 2025-04-09 | 5.57 | 5.69 | 5.31 | 5.65 | 5.48 | qfq | 14,012,220 | 77,144,853 | -0.70% |
| 2025-04-08 | 5.69 | 5.80 | 5.52 | 5.69 | 5.52 | qfq | 12,580,220 | 71,201,505 | -1.39% |
| 2025-04-07 | 6.20 | 6.23 | 5.77 | 5.77 | 5.60 | qfq | 12,466,501 | 72,921,743 | -9.98% |
| 2025-04-03 | 6.30 | 6.45 | 6.27 | 6.41 | 6.22 | qfq | 7,130,400 | 45,467,304 | 0.63% |
| 2025-04-02 | 6.35 | 6.53 | 6.25 | 6.37 | 6.18 | qfq | 10,256,928 | 65,515,664 | 0.63% |
| 2025-04-01 | 6.22 | 6.39 | 6.18 | 6.33 | 6.14 | qfq | 8,131,500 | 51,408,148 | 2.43% |
| 2025-03-31 | 6.28 | 6.31 | 6.13 | 6.18 | 5.99 | qfq | 9,207,460 | 57,026,425 | -1.44% |
| 2025-03-28 | 6.44 | 6.48 | 6.26 | 6.27 | 6.08 | qfq | 8,340,700 | 52,826,401 | -2.64% |
| 2025-03-27 | 6.55 | 6.59 | 6.42 | 6.44 | 6.25 | qfq | 8,268,220 | 53,359,466 | -2.13% |
| 2025-03-26 | 6.61 | 6.61 | 6.48 | 6.58 | 6.38 | qfq | 6,179,829 | 40,602,973 | -0.30% |
| 2025-03-25 | 6.55 | 6.67 | 6.54 | 6.60 | 6.40 | qfq | 7,877,623 | 52,052,158 | 0.61% |
| 2025-03-24 | 6.69 | 6.72 | 6.41 | 6.56 | 6.36 | qfq | 10,473,900 | 68,551,628 | -2.09% |
| 2025-03-21 | 6.68 | 6.80 | 6.65 | 6.70 | 6.50 | qfq | 9,763,320 | 65,557,907 | -0.59% |
| 2025-03-20 | 6.66 | 6.83 | 6.66 | 6.74 | 6.54 | qfq | 13,707,139 | 92,680,124 | 1.35% |
| 2025-03-19 | 6.61 | 6.75 | 6.55 | 6.65 | 6.45 | qfq | 9,938,902 | 66,253,865 | 0.30% |
| 2025-03-18 | 6.75 | 6.84 | 6.58 | 6.63 | 6.43 | qfq | 10,553,004 | 70,192,686 | -2.21% |
| 2025-03-17 | 6.60 | 6.81 | 6.60 | 6.78 | 6.57 | qfq | 14,240,444 | 96,122,255 | 2.11% |
| 2025-03-14 | 6.56 | 6.66 | 6.51 | 6.64 | 6.44 | qfq | 10,168,182 | 67,003,578 | 0.15% |
| 2025-03-13 | 6.65 | 6.74 | 6.54 | 6.63 | 6.43 | qfq | 15,354,417 | 102,010,778 | -0.60% |
| 2025-03-12 | 6.60 | 6.70 | 6.52 | 6.67 | 6.47 | qfq | 12,243,100 | 81,115,452 | 1.37% |
| 2025-03-11 | 6.59 | 6.67 | 6.49 | 6.58 | 6.38 | qfq | 11,957,149 | 78,325,797 | -1.20% |
| 2025-03-10 | 6.56 | 6.70 | 6.53 | 6.66 | 6.46 | qfq | 17,467,409 | 115,650,088 | 2.15% |
| 2025-03-07 | 6.29 | 6.70 | 6.29 | 6.52 | 6.32 | qfq | 32,892,899 | 214,728,800 | 3.33% |
| 2025-03-06 | 6.19 | 6.37 | 6.14 | 6.31 | 6.12 | qfq | 11,845,656 | 74,226,619 | 1.94% |
| 2025-03-05 | 6.25 | 6.28 | 6.10 | 6.19 | 6.00 | qfq | 8,223,280 | 50,895,335 | -0.96% |
| 2025-03-04 | 6.27 | 6.41 | 6.19 | 6.25 | 6.06 | qfq | 10,899,987 | 68,230,523 | -1.73% |
| 2025-03-03 | 6.24 | 6.57 | 6.24 | 6.36 | 6.17 | qfq | 17,347,067 | 110,965,054 | 1.11% |
| 2025-02-28 | 6.26 | 6.50 | 6.23 | 6.29 | 6.10 | qfq | 15,022,242 | 95,367,132 | 0.64% |
| 2025-02-27 | 6.17 | 6.45 | 6.16 | 6.25 | 6.06 | qfq | 13,017,202 | 81,900,099 | 0.97% |
| 2025-02-26 | 6.11 | 6.21 | 6.10 | 6.19 | 6.00 | qfq | 6,033,500 | 37,235,645 | 1.64% |
| 2025-02-25 | 6.16 | 6.17 | 6.09 | 6.09 | 5.91 | qfq | 7,077,920 | 43,345,759 | -1.77% |
| 2025-02-24 | 6.16 | 6.25 | 6.15 | 6.20 | 6.01 | qfq | 5,527,420 | 34,301,918 | 0.00% |
| 2025-02-21 | 6.22 | 6.25 | 6.17 | 6.20 | 6.01 | qfq | 9,739,221 | 60,395,770 | -1.12% |
| 2025-02-20 | 6.23 | 6.35 | 6.18 | 6.27 | 6.08 | qfq | 8,664,145 | 54,137,736 | 0.00% |
| 2025-02-19 | 6.23 | 6.32 | 6.16 | 6.27 | 6.08 | qfq | 11,013,521 | 68,543,995 | 0.64% |
| 2025-02-18 | 6.51 | 6.55 | 6.19 | 6.23 | 6.04 | qfq | 20,256,550 | 128,854,556 | -5.75% |
| 2025-02-17 | 6.38 | 6.67 | 6.32 | 6.61 | 6.41 | qfq | 32,000,354 | 207,224,869 | 7.31% |
| 2025-02-14 | 6.14 | 6.19 | 6.11 | 6.16 | 5.97 | qfq | 4,036,560 | 24,824,714 | 0.16% |
| 2025-02-13 | 6.31 | 6.32 | 6.15 | 6.15 | 5.96 | qfq | 5,970,980 | 37,051,186 | -2.07% |
| 2025-02-12 | 6.37 | 6.38 | 6.18 | 6.28 | 6.09 | qfq | 10,571,880 | 66,080,138 | -1.41% |
| 2025-02-11 | 6.30 | 6.38 | 6.22 | 6.37 | 6.18 | qfq | 9,263,147 | 58,717,501 | 1.27% |
| 2025-02-10 | 6.31 | 6.42 | 6.26 | 6.29 | 6.10 | qfq | 10,085,610 | 63,751,579 | 0.16% |
| 2025-02-07 | 6.13 | 6.30 | 6.13 | 6.28 | 6.09 | qfq | 11,093,883 | 69,030,016 | 1.78% |
| 2025-02-06 | 6.08 | 6.27 | 6.06 | 6.17 | 5.98 | qfq | 6,535,943 | 40,163,782 | 1.48% |
| 2025-02-05 | 6.23 | 6.23 | 6.05 | 6.08 | 5.90 | qfq | 6,430,040 | 39,242,039 | -0.82% |
| 2025-01-27 | 6.17 | 6.28 | 6.10 | 6.13 | 5.94 | qfq | 6,523,460 | 40,429,771 | -0.49% |
| 2025-01-24 | 6.13 | 6.17 | 6.03 | 6.16 | 5.97 | qfq | 8,387,263 | 51,134,930 | -0.16% |
| 2025-01-23 | 6.24 | 6.32 | 6.14 | 6.17 | 5.98 | qfq | 8,115,320 | 50,605,776 | -0.80% |
| 2025-01-22 | 6.27 | 6.30 | 6.20 | 6.22 | 6.03 | qfq | 5,806,696 | 36,228,016 | -0.64% |
| 2025-01-21 | 6.33 | 6.40 | 6.23 | 6.26 | 6.07 | qfq | 6,915,676 | 43,466,668 | -0.95% |
| 2025-01-20 | 6.33 | 6.41 | 6.29 | 6.32 | 6.13 | qfq | 10,077,416 | 63,834,713 | -0.63% |
| 2025-01-17 | 6.14 | 6.40 | 6.14 | 6.36 | 6.17 | qfq | 15,384,739 | 97,313,160 | 1.27% |
| 2025-01-16 | 6.24 | 6.35 | 6.17 | 6.28 | 6.09 | qfq | 15,597,804 | 97,675,117 | 0.80% |
| 2025-01-15 | 6.36 | 6.50 | 6.21 | 6.23 | 6.04 | qfq | 30,471,684 | 193,601,994 | -2.04% |
| 2025-01-14 | 5.78 | 6.36 | 5.77 | 6.36 | 6.17 | qfq | 24,977,009 | 157,288,892 | 10.03% |
| 2025-01-13 | 5.89 | 5.99 | 5.70 | 5.78 | 5.61 | qfq | 8,571,599 | 49,605,155 | -2.86% |
| 2025-01-10 | 5.90 | 6.09 | 5.87 | 5.95 | 5.77 | qfq | 8,255,359 | 49,294,173 | 0.00% |
| 2025-01-09 | 6.06 | 6.14 | 5.95 | 5.95 | 5.77 | qfq | 9,890,688 | 59,290,606 | -3.25% |
| 2025-01-08 | 5.94 | 6.16 | 5.84 | 6.15 | 5.96 | qfq | 15,054,028 | 91,054,059 | 2.50% |
| 2025-01-07 | 6.14 | 6.14 | 5.84 | 6.00 | 5.82 | qfq | 17,868,893 | 107,275,124 | 1.01% |
| 2025-01-06 | 5.42 | 5.94 | 5.35 | 5.94 | 5.76 | qfq | 15,855,484 | 91,534,443 | 10.00% |
| 2025-01-03 | 5.58 | 5.63 | 5.38 | 5.40 | 5.24 | qfq | 5,945,069 | 32,752,577 | -3.23% |
| 2025-01-02 | 5.76 | 5.85 | 5.55 | 5.58 | 5.41 | qfq | 6,768,008 | 38,565,459 | -3.13% |
| 2024-12-31 | 5.93 | 5.97 | 5.74 | 5.76 | 5.59 | qfq | 7,168,902 | 41,861,757 | -2.87% |
| 2024-12-30 | 5.96 | 6.01 | 5.90 | 5.93 | 5.75 | qfq | 7,460,910 | 44,423,272 | -1.00% |
| 2024-12-27 | 5.93 | 6.00 | 5.91 | 5.99 | 5.81 | qfq | 5,211,769 | 31,155,273 | 0.84% |
| 2024-12-26 | 6.05 | 6.05 | 5.92 | 5.94 | 5.76 | qfq | 5,140,341 | 30,731,770 | -1.16% |
| 2024-12-25 | 6.11 | 6.11 | 5.95 | 6.01 | 5.83 | qfq | 4,629,800 | 27,816,948 | -1.48% |
| 2024-12-24 | 5.97 | 6.10 | 5.95 | 6.10 | 5.92 | qfq | 6,209,295 | 37,479,856 | 2.18% |
| 2024-12-23 | 6.24 | 6.25 | 5.96 | 5.97 | 5.79 | qfq | 8,951,034 | 54,489,992 | -3.08% |
| 2024-12-20 | 6.14 | 6.17 | 6.08 | 6.16 | 5.97 | qfq | 5,914,060 | 36,252,834 | 0.33% |
| 2024-12-19 | 6.24 | 6.26 | 6.08 | 6.14 | 5.95 | qfq | 10,482,123 | 64,531,287 | -1.92% |
| 2024-12-18 | 6.22 | 6.37 | 6.20 | 6.26 | 6.07 | qfq | 7,690,311 | 48,420,865 | 0.64% |
| 2024-12-17 | 6.40 | 6.49 | 6.18 | 6.22 | 6.03 | qfq | 12,010,812 | 75,733,236 | -2.96% |
| 2024-12-16 | 6.49 | 6.63 | 6.37 | 6.41 | 6.22 | qfq | 11,572,408 | 74,666,082 | -0.93% |
| 2024-12-13 | 6.33 | 6.57 | 6.23 | 6.47 | 6.27 | qfq | 18,817,782 | 120,200,451 | 2.37% |
| 2024-12-12 | 6.32 | 6.44 | 6.29 | 6.32 | 6.13 | qfq | 8,622,720 | 54,633,847 | -0.16% |
| 2024-12-11 | 6.29 | 6.33 | 6.26 | 6.33 | 6.14 | qfq | 6,832,681 | 42,978,343 | 0.64% |
| 2024-12-10 | 6.40 | 6.45 | 6.27 | 6.29 | 6.10 | qfq | 11,105,572 | 70,453,241 | 0.00% |
| 2024-12-09 | 6.38 | 6.56 | 6.26 | 6.29 | 6.10 | qfq | 14,683,041 | 94,052,865 | -0.94% |
| 2024-12-06 | 6.35 | 6.43 | 6.30 | 6.35 | 6.16 | qfq | 14,968,906 | 95,047,230 | -1.09% |
| 2024-12-05 | 6.26 | 6.52 | 6.22 | 6.42 | 6.23 | qfq | 26,236,579 | 167,634,212 | 1.42% |
| 2024-12-04 | 6.17 | 6.79 | 6.06 | 6.33 | 6.14 | qfq | 34,683,277 | 220,206,429 | 2.59% |
| 2024-12-03 | 6.03 | 6.19 | 5.96 | 6.17 | 5.98 | qfq | 14,133,198 | 86,074,992 | 2.32% |
| 2024-12-02 | 5.93 | 6.05 | 5.93 | 6.03 | 5.85 | qfq | 10,818,450 | 64,871,331 | 1.69% |
| 2024-11-29 | 5.97 | 5.97 | 5.86 | 5.93 | 5.75 | qfq | 7,567,472 | 44,873,263 | 0.85% |
| 2024-11-28 | 5.82 | 5.91 | 5.81 | 5.88 | 5.70 | qfq | 5,495,185 | 32,312,390 | 0.86% |
| 2024-11-27 | 5.83 | 5.83 | 5.64 | 5.83 | 5.65 | qfq | 6,264,729 | 35,953,904 | 0.17% |
| 2024-11-26 | 5.88 | 5.92 | 5.79 | 5.82 | 5.64 | qfq | 6,236,522 | 36,447,446 | -1.02% |
| 2024-11-25 | 5.80 | 5.88 | 5.72 | 5.88 | 5.70 | qfq | 6,398,020 | 37,169,398 | 1.73% |
| 2024-11-22 | 5.97 | 5.99 | 5.77 | 5.78 | 5.61 | qfq | 7,105,856 | 41,780,909 | -3.02% |
| 2024-11-21 | 6.00 | 6.01 | 5.91 | 5.96 | 5.78 | qfq | 5,241,463 | 31,193,335 | 0.34% |
| 2024-11-20 | 5.92 | 6.03 | 5.85 | 5.94 | 5.76 | qfq | 8,193,720 | 48,572,683 | 0.68% |
| 2024-11-19 | 5.82 | 5.90 | 5.77 | 5.90 | 5.72 | qfq | 7,451,246 | 43,438,615 | 1.55% |
| 2024-11-18 | 5.79 | 5.95 | 5.74 | 5.81 | 5.63 | qfq | 10,893,260 | 63,785,072 | 1.75% |
| 2024-11-15 | 5.80 | 5.89 | 5.69 | 5.71 | 5.54 | qfq | 7,604,322 | 44,102,673 | -2.23% |
| 2024-11-14 | 6.01 | 6.10 | 5.79 | 5.84 | 5.66 | qfq | 11,586,290 | 68,812,567 | -2.83% |
| 2024-11-13 | 5.98 | 6.04 | 5.83 | 6.01 | 5.83 | qfq | 11,979,860 | 71,077,188 | 0.84% |
| 2024-11-12 | 6.11 | 6.14 | 5.92 | 5.96 | 5.78 | qfq | 17,733,071 | 106,813,723 | -2.45% |
| 2024-11-11 | 5.97 | 6.11 | 5.87 | 6.11 | 5.93 | qfq | 26,104,724 | 156,656,745 | 4.62% |
| 2024-11-08 | 5.85 | 6.12 | 5.78 | 5.84 | 5.66 | qfq | 18,017,487 | 105,982,248 | 0.86% |
| 2024-11-07 | 5.56 | 5.82 | 5.55 | 5.79 | 5.61 | qfq | 13,686,883 | 78,303,936 | 3.58% |
| 2024-11-06 | 5.62 | 5.68 | 5.57 | 5.59 | 5.42 | qfq | 8,620,612 | 48,403,798 | -0.36% |
| 2024-11-05 | 5.51 | 5.61 | 5.50 | 5.61 | 5.44 | qfq | 9,871,351 | 54,971,030 | 1.81% |
| 2024-11-04 | 5.53 | 5.54 | 5.47 | 5.51 | 5.34 | qfq | 7,054,110 | 38,791,417 | 0.18% |
| 2024-11-01 | 5.60 | 5.63 | 5.43 | 5.50 | 5.33 | qfq | 9,240,864 | 51,034,748 | -1.96% |
| 2024-10-31 | 5.55 | 5.65 | 5.51 | 5.61 | 5.44 | qfq | 11,731,428 | 65,644,877 | 2.00% |
| 2024-10-30 | 5.47 | 5.57 | 5.41 | 5.50 | 5.33 | qfq | 6,031,785 | 33,202,405 | 0.00% |
| 2024-10-29 | 5.60 | 5.65 | 5.44 | 5.50 | 5.33 | qfq | 8,530,498 | 47,079,770 | -1.96% |
| 2024-10-28 | 5.55 | 5.62 | 5.52 | 5.61 | 5.44 | qfq | 7,002,715 | 39,104,540 | 2.00% |
| 2024-10-25 | 5.36 | 5.57 | 5.34 | 5.50 | 5.33 | qfq | 8,480,782 | 46,196,038 | 3.00% |
| 2024-10-24 | 5.33 | 5.37 | 5.30 | 5.34 | 5.18 | qfq | 3,726,220 | 19,888,254 | -0.19% |
| 2024-10-23 | 5.31 | 5.41 | 5.31 | 5.35 | 5.19 | qfq | 7,926,904 | 42,563,349 | 0.56% |
| 2024-10-22 | 5.24 | 5.36 | 5.23 | 5.32 | 5.16 | qfq | 8,277,393 | 44,049,711 | 1.53% |
| 2024-10-21 | 5.30 | 5.31 | 5.21 | 5.24 | 5.08 | qfq | 7,915,528 | 41,566,614 | -0.19% |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.25 | 5.09 | qfq | 8,748,700 | 45,565,375 | 1.35% |
| 2024-10-17 | 5.29 | 5.33 | 5.16 | 5.18 | 5.02 | qfq | 7,295,010 | 38,142,119 | -2.08% |
| 2024-10-16 | 5.23 | 5.34 | 5.21 | 5.29 | 5.13 | qfq | 4,916,393 | 25,955,308 | 0.19% |
| 2024-10-15 | 5.37 | 5.41 | 5.26 | 5.28 | 5.12 | qfq | 9,534,068 | 50,818,039 | -2.58% |
| 2024-10-14 | 5.51 | 5.51 | 5.27 | 5.42 | 5.26 | qfq | 12,692,804 | 68,466,427 | 4.43% |
| 2024-10-11 | 5.43 | 5.52 | 5.15 | 5.19 | 5.03 | qfq | 9,521,120 | 50,238,187 | -5.12% |
| 2024-10-10 | 5.53 | 5.62 | 5.40 | 5.47 | 5.30 | qfq | 10,787,953 | 59,457,818 | -0.36% |
| 2024-10-09 | 5.73 | 5.89 | 5.47 | 5.49 | 5.32 | qfq | 18,256,456 | 103,630,640 | -7.73% |
| 2024-10-08 | 6.17 | 6.17 | 5.72 | 5.95 | 5.77 | qfq | 29,000,890 | 172,659,116 | 6.06% |
| 2024-09-30 | 5.28 | 5.61 | 5.24 | 5.61 | 5.44 | qfq | 22,001,844 | 119,355,279 | 9.78% |
| 2024-09-27 | 4.98 | 5.15 | 4.96 | 5.11 | 4.96 | qfq | 12,211,794 | 61,694,461 | 3.86% |
| 2024-09-26 | 4.77 | 4.93 | 4.74 | 4.92 | 4.77 | qfq | 7,567,669 | 36,603,714 | 2.93% |
| 2024-09-25 | 4.74 | 4.88 | 4.72 | 4.78 | 4.64 | qfq | 9,854,518 | 47,388,627 | 2.14% |
| 2024-09-24 | 4.58 | 4.69 | 4.56 | 4.68 | 4.54 | qfq | 5,487,809 | 25,501,839 | 2.63% |
| 2024-09-23 | 4.58 | 4.59 | 4.55 | 4.56 | 4.42 | qfq | 1,467,018 | 6,705,528 | -0.22% |
| 2024-09-20 | 4.59 | 4.59 | 4.54 | 4.57 | 4.43 | qfq | 1,875,982 | 8,558,318 | -0.44% |
| 2024-09-19 | 4.55 | 4.63 | 4.54 | 4.59 | 4.45 | qfq | 3,812,646 | 17,503,873 | 0.88% |
| 2024-09-18 | 4.55 | 4.58 | 4.47 | 4.55 | 4.41 | qfq | 4,349,277 | 19,656,595 | 1.11% |
| 2024-09-13 | 4.44 | 4.56 | 4.41 | 4.50 | 4.36 | qfq | 5,884,940 | 26,543,372 | 1.35% |
| 2024-09-12 | 4.40 | 4.49 | 4.37 | 4.44 | 4.31 | qfq | 3,091,406 | 13,752,220 | 1.14% |
| 2024-09-11 | 4.40 | 4.41 | 4.36 | 4.39 | 4.26 | qfq | 2,159,825 | 9,477,863 | -0.23% |
| 2024-09-10 | 4.39 | 4.42 | 4.33 | 4.40 | 4.27 | qfq | 2,130,838 | 9,308,899 | 0.46% |
| 2024-09-09 | 4.41 | 4.42 | 4.37 | 4.38 | 4.25 | qfq | 2,915,200 | 12,788,141 | -0.68% |
| 2024-09-06 | 4.48 | 4.49 | 4.40 | 4.41 | 4.28 | qfq | 3,083,260 | 13,725,865 | -1.56% |
| 2024-09-05 | 4.47 | 4.51 | 4.46 | 4.48 | 4.34 | qfq | 2,422,661 | 10,847,042 | 0.45% |
| 2024-09-04 | 4.52 | 4.54 | 4.46 | 4.46 | 4.33 | qfq | 3,661,659 | 16,459,173 | -1.55% |
| 2024-09-03 | 4.56 | 4.60 | 4.51 | 4.53 | 4.39 | qfq | 2,913,466 | 13,247,579 | -1.31% |
| 2024-09-02 | 4.62 | 4.65 | 4.55 | 4.59 | 4.45 | qfq | 3,459,160 | 15,909,249 | -0.65% |
| 2024-08-30 | 4.56 | 4.66 | 4.55 | 4.62 | 4.48 | qfq | 4,670,642 | 21,554,341 | 1.32% |
| 2024-08-29 | 4.54 | 4.58 | 4.51 | 4.56 | 4.42 | qfq | 2,386,200 | 10,863,525 | 0.22% |
| 2024-08-28 | 4.51 | 4.61 | 4.51 | 4.55 | 4.41 | qfq | 3,096,778 | 14,130,496 | 0.44% |
| 2024-08-27 | 4.60 | 4.60 | 4.52 | 4.53 | 4.39 | qfq | 2,811,703 | 12,808,244 | -1.52% |
| 2024-08-26 | 4.57 | 4.63 | 4.56 | 4.60 | 4.46 | qfq | 2,932,157 | 13,479,310 | 0.44% |
| 2024-08-23 | 4.63 | 4.67 | 4.56 | 4.58 | 4.44 | qfq | 4,833,128 | 22,233,689 | -1.93% |
| 2024-08-22 | 4.71 | 4.74 | 4.65 | 4.67 | 4.53 | qfq | 1,977,355 | 9,269,536 | -1.06% |
| 2024-08-21 | 4.73 | 4.75 | 4.70 | 4.72 | 4.58 | qfq | 1,767,039 | 8,344,932 | -0.21% |
| 2024-08-20 | 4.80 | 4.81 | 4.71 | 4.73 | 4.59 | qfq | 2,942,302 | 13,986,257 | -1.46% |
| 2024-08-19 | 4.80 | 4.84 | 4.78 | 4.80 | 4.65 | qfq | 2,484,100 | 11,956,991 | -0.21% |
| 2024-08-16 | 4.87 | 4.89 | 4.81 | 4.81 | 4.66 | qfq | 3,677,949 | 17,814,161 | -1.64% |
| 2024-08-15 | 4.87 | 4.93 | 4.83 | 4.89 | 4.74 | qfq | 4,552,360 | 22,261,792 | 0.82% |
| 2024-08-14 | 4.88 | 4.89 | 4.83 | 4.85 | 4.70 | qfq | 2,160,460 | 10,505,152 | -0.41% |
| 2024-08-13 | 4.82 | 4.88 | 4.82 | 4.87 | 4.72 | qfq | 2,159,620 | 10,461,943 | 0.41% |
| 2024-08-12 | 4.86 | 4.89 | 4.84 | 4.85 | 4.70 | qfq | 1,867,720 | 9,078,525 | -0.21% |
| 2024-08-09 | 4.89 | 4.93 | 4.85 | 4.86 | 4.71 | qfq | 2,704,686 | 13,227,660 | -1.02% |
| 2024-08-08 | 4.83 | 4.91 | 4.80 | 4.91 | 4.76 | qfq | 5,410,221 | 26,298,764 | 0.82% |
| 2024-08-07 | 4.86 | 4.92 | 4.83 | 4.87 | 4.72 | qfq | 4,304,270 | 20,981,255 | 0.41% |
| 2024-08-06 | 4.81 | 4.86 | 4.80 | 4.85 | 4.70 | qfq | 3,611,886 | 17,449,850 | 1.25% |
| 2024-08-05 | 4.87 | 4.94 | 4.78 | 4.79 | 4.65 | qfq | 8,094,180 | 39,256,758 | -3.04% |
| 2024-08-02 | 4.98 | 5.06 | 4.92 | 4.94 | 4.79 | qfq | 14,401,875 | 71,534,581 | -3.14% |
| 2024-08-01 | 5.03 | 5.48 | 4.98 | 5.10 | 4.95 | qfq | 19,368,683 | 100,191,868 | 2.41% |
| 2024-07-31 | 4.79 | 4.99 | 4.70 | 4.98 | 4.83 | qfq | 11,899,459 | 58,208,191 | 3.97% |
| 2024-07-30 | 4.68 | 4.95 | 4.67 | 4.79 | 4.65 | qfq | 8,225,664 | 39,311,133 | 1.91% |
| 2024-07-29 | 4.76 | 4.76 | 4.66 | 4.70 | 4.56 | qfq | 2,961,800 | 13,926,093 | -0.21% |
| 2024-07-26 | 4.65 | 4.71 | 4.64 | 4.71 | 4.57 | qfq | 3,325,932 | 15,588,344 | 1.51% |
| 2024-07-25 | 4.63 | 4.68 | 4.57 | 4.64 | 4.50 | qfq | 4,066,954 | 18,815,143 | 0.43% |
| 2024-07-24 | 4.68 | 4.70 | 4.60 | 4.62 | 4.48 | qfq | 4,573,842 | 21,238,277 | -1.91% |
| 2024-07-23 | 4.68 | 4.79 | 4.64 | 4.71 | 4.57 | qfq | 6,413,188 | 30,355,600 | 0.43% |
| 2024-07-22 | 4.70 | 4.71 | 4.66 | 4.69 | 4.55 | qfq | 2,767,408 | 12,946,575 | 0.00% |
| 2024-07-19 | 4.68 | 4.70 | 4.63 | 4.69 | 4.55 | qfq | 3,833,170 | 17,900,164 | -0.21% |
| 2024-07-18 | 4.71 | 4.73 | 4.60 | 4.70 | 4.56 | qfq | 5,551,874 | 25,929,753 | -0.63% |
| 2024-07-17 | 4.81 | 4.85 | 4.72 | 4.73 | 4.59 | qfq | 6,281,574 | 29,921,105 | -2.07% |
| 2024-07-16 | 4.84 | 4.89 | 4.78 | 4.83 | 4.68 | qfq | 7,630,833 | 36,837,108 | -1.23% |
| 2024-07-15 | 4.86 | 5.05 | 4.77 | 4.89 | 4.74 | qfq | 9,965,044 | 48,768,411 | -0.41% |
| 2024-07-12 | 4.95 | 5.08 | 4.87 | 4.91 | 4.76 | qfq | 9,205,000 | 45,637,286 | -2.00% |
| 2024-07-11 | 4.92 | 5.06 | 4.89 | 5.01 | 4.76 | qfq | 6,886,937 | 34,297,367 | 2.87% |
| 2024-07-10 | 4.95 | 4.96 | 4.85 | 4.87 | 4.63 | qfq | 4,991,917 | 24,489,299 | -2.40% |
| 2024-07-09 | 4.90 | 5.01 | 4.76 | 4.99 | 4.74 | qfq | 5,961,998 | 29,158,252 | 2.25% |
| 2024-07-08 | 5.05 | 5.06 | 4.87 | 4.88 | 4.64 | qfq | 5,265,700 | 26,027,303 | -3.56% |
| 2024-07-05 | 5.07 | 5.08 | 5.01 | 5.06 | 4.81 | qfq | 2,730,293 | 13,782,276 | 0.20% |
| 2024-07-04 | 5.19 | 5.22 | 5.03 | 5.05 | 4.80 | qfq | 4,334,540 | 22,124,662 | -2.70% |
| 2024-07-03 | 5.21 | 5.26 | 5.18 | 5.19 | 4.93 | qfq | 4,020,110 | 20,996,045 | -0.57% |
| 2024-07-02 | 5.17 | 5.28 | 5.17 | 5.22 | 4.96 | qfq | 7,202,573 | 37,730,381 | -0.57% |
| 2024-07-01 | 5.29 | 5.35 | 4.99 | 5.25 | 4.99 | qfq | 16,191,528 | 82,847,036 | -1.87% |
| 2024-06-28 | 5.23 | 5.39 | 5.23 | 5.35 | 5.08 | qfq | 3,709,117 | 19,780,158 | 2.29% |
| 2024-06-27 | 5.30 | 5.34 | 5.22 | 5.23 | 4.97 | qfq | 1,623,520 | 8,558,878 | -1.88% |
| 2024-06-26 | 5.23 | 5.34 | 5.19 | 5.33 | 5.07 | qfq | 1,721,815 | 9,052,316 | 1.72% |
| 2024-06-25 | 5.19 | 5.30 | 5.18 | 5.24 | 4.98 | qfq | 2,277,210 | 11,935,092 | 0.96% |
| 2024-06-24 | 5.33 | 5.34 | 5.15 | 5.19 | 4.93 | qfq | 3,052,582 | 15,964,093 | -2.63% |
| 2024-06-21 | 5.31 | 5.37 | 5.29 | 5.33 | 5.07 | qfq | 1,960,073 | 10,455,532 | 0.19% |
| 2024-06-20 | 5.43 | 5.45 | 5.32 | 5.32 | 5.06 | qfq | 3,051,400 | 16,394,308 | -2.56% |
| 2024-06-19 | 5.55 | 5.56 | 5.45 | 5.46 | 5.19 | qfq | 2,795,340 | 15,337,646 | -1.44% |
| 2024-06-18 | 5.53 | 5.54 | 5.46 | 5.54 | 5.27 | qfq | 2,625,620 | 14,453,367 | 0.18% |
| 2024-06-17 | 5.59 | 5.68 | 5.51 | 5.53 | 5.26 | qfq | 4,612,517 | 25,749,717 | -1.78% |
| 2024-06-14 | 5.60 | 5.66 | 5.57 | 5.63 | 5.35 | qfq | 3,718,954 | 20,904,158 | 0.54% |
| 2024-06-13 | 5.62 | 5.64 | 5.55 | 5.60 | 5.32 | qfq | 3,488,200 | 19,494,853 | -0.36% |
| 2024-06-12 | 5.60 | 5.65 | 5.57 | 5.62 | 5.34 | qfq | 3,259,951 | 18,335,049 | -0.18% |
| 2024-06-11 | 5.66 | 5.71 | 5.58 | 5.63 | 5.35 | qfq | 3,036,215 | 17,097,583 | -0.71% |
| 2024-06-07 | 5.52 | 5.69 | 5.50 | 5.67 | 5.39 | qfq | 5,017,780 | 28,133,284 | 2.90% |
| 2024-06-06 | 5.65 | 5.66 | 5.46 | 5.51 | 5.24 | qfq | 6,577,317 | 36,389,840 | -2.13% |
| 2024-06-05 | 5.73 | 5.75 | 5.61 | 5.63 | 5.35 | qfq | 4,523,422 | 25,619,021 | -2.26% |
| 2024-06-04 | 5.70 | 5.77 | 5.60 | 5.76 | 5.47 | qfq | 7,451,777 | 42,229,111 | 0.00% |
| 2024-06-03 | 5.97 | 5.97 | 5.71 | 5.76 | 5.47 | qfq | 10,648,479 | 61,858,011 | -3.36% |
| 2024-05-31 | 5.96 | 6.03 | 5.92 | 5.96 | 5.66 | qfq | 6,330,259 | 37,717,644 | -0.33% |
| 2024-05-30 | 6.09 | 6.12 | 5.96 | 5.98 | 5.68 | qfq | 12,255,038 | 73,694,599 | -1.32% |
| 2024-05-29 | 6.08 | 6.12 | 5.97 | 6.06 | 5.76 | qfq | 10,498,117 | 63,512,870 | -0.98% |
| 2024-05-28 | 6.02 | 6.19 | 5.99 | 6.12 | 5.82 | qfq | 20,144,711 | 123,257,008 | 1.49% |
| 2024-05-27 | 5.96 | 6.08 | 5.90 | 6.03 | 5.73 | qfq | 9,233,900 | 55,455,705 | 0.84% |
| 2024-05-24 | 5.84 | 6.08 | 5.84 | 5.98 | 5.68 | qfq | 10,980,610 | 65,942,077 | 2.40% |
| 2024-05-23 | 6.01 | 6.01 | 5.83 | 5.84 | 5.55 | qfq | 7,247,993 | 42,760,123 | -2.83% |
| 2024-05-22 | 6.03 | 6.06 | 6.00 | 6.01 | 5.71 | qfq | 4,854,600 | 29,251,587 | -0.17% |
| 2024-05-21 | 6.07 | 6.11 | 6.00 | 6.02 | 5.72 | qfq | 5,438,220 | 32,874,023 | -1.15% |
| 2024-05-20 | 6.00 | 6.12 | 5.99 | 6.09 | 5.79 | qfq | 8,450,160 | 51,303,020 | 1.00% |
| 2024-05-17 | 5.99 | 6.05 | 5.97 | 6.03 | 5.73 | qfq | 6,881,378 | 41,314,862 | 0.67% |
| 2024-05-16 | 5.98 | 6.13 | 5.97 | 5.99 | 5.69 | qfq | 9,486,740 | 57,075,255 | -0.33% |
| 2024-05-15 | 6.18 | 6.19 | 6.01 | 6.01 | 5.71 | qfq | 11,047,600 | 67,105,630 | -2.75% |
| 2024-05-14 | 6.10 | 6.29 | 6.05 | 6.18 | 5.87 | qfq | 16,043,490 | 98,844,056 | 0.82% |
| 2024-05-13 | 6.15 | 6.19 | 6.03 | 6.13 | 5.83 | qfq | 16,755,964 | 102,447,106 | 0.66% |
| 2024-05-10 | 6.01 | 6.13 | 5.97 | 6.09 | 5.79 | qfq | 12,083,098 | 73,270,271 | 1.67% |
| 2024-05-09 | 5.96 | 6.03 | 5.94 | 5.99 | 5.69 | qfq | 5,825,320 | 34,888,251 | 0.67% |
| 2024-05-08 | 5.97 | 6.06 | 5.93 | 5.95 | 5.65 | qfq | 7,898,934 | 47,352,152 | -0.34% |
| 2024-05-07 | 6.00 | 6.05 | 5.95 | 5.97 | 5.67 | qfq | 9,796,741 | 58,566,929 | -1.49% |
| 2024-05-06 | 5.89 | 6.16 | 5.84 | 6.06 | 5.76 | qfq | 17,866,333 | 106,862,179 | 3.77% |
| 2024-04-30 | 5.98 | 5.98 | 5.78 | 5.84 | 5.55 | qfq | 15,580,042 | 91,100,463 | -4.11% |
| 2024-04-29 | 5.99 | 6.10 | 5.93 | 6.09 | 5.79 | qfq | 9,887,226 | 59,568,375 | 1.67% |
| 2024-04-26 | 5.90 | 6.03 | 5.80 | 5.99 | 5.69 | qfq | 8,861,560 | 52,332,997 | 1.18% |
| 2024-04-25 | 5.84 | 5.94 | 5.80 | 5.92 | 5.63 | qfq | 5,998,800 | 35,388,991 | 1.37% |
| 2024-04-24 | 5.79 | 5.87 | 5.75 | 5.84 | 5.55 | qfq | 4,262,142 | 24,764,749 | 1.39% |
| 2024-04-23 | 5.79 | 5.81 | 5.74 | 5.76 | 5.47 | qfq | 4,423,214 | 25,523,549 | -0.52% |
| 2024-04-22 | 5.89 | 5.92 | 5.76 | 5.79 | 5.50 | qfq | 6,515,768 | 37,928,924 | -1.36% |
| 2024-04-19 | 5.85 | 5.97 | 5.81 | 5.87 | 5.58 | qfq | 6,748,340 | 39,679,130 | -0.17% |
| 2024-04-18 | 6.01 | 6.05 | 5.87 | 5.88 | 5.59 | qfq | 7,750,433 | 45,881,128 | -1.34% |
| 2024-04-17 | 5.67 | 6.00 | 5.67 | 5.96 | 5.66 | qfq | 10,217,087 | 59,907,988 | 5.30% |
| 2024-04-16 | 6.02 | 6.09 | 5.60 | 5.66 | 5.38 | qfq | 12,897,265 | 75,037,750 | -6.14% |
| 2024-04-15 | 6.10 | 6.16 | 5.94 | 6.03 | 5.73 | qfq | 11,312,580 | 68,455,986 | -0.82% |
| 2024-04-12 | 6.22 | 6.27 | 6.06 | 6.08 | 5.78 | qfq | 11,504,380 | 70,740,130 | -2.41% |
| 2024-04-11 | 6.20 | 6.35 | 6.02 | 6.23 | 5.92 | qfq | 15,109,411 | 94,067,157 | -1.42% |
| 2024-04-10 | 6.17 | 6.57 | 6.09 | 6.32 | 6.01 | qfq | 21,996,571 | 137,477,518 | 1.77% |
| 2024-04-09 | 6.18 | 6.30 | 6.15 | 6.21 | 5.90 | qfq | 7,542,932 | 46,859,127 | -0.16% |
| 2024-04-08 | 6.09 | 6.28 | 6.06 | 6.22 | 5.91 | qfq | 11,541,380 | 71,476,502 | 1.97% |
| 2024-04-03 | 6.13 | 6.14 | 6.03 | 6.10 | 5.80 | qfq | 5,659,816 | 34,392,551 | 0.16% |
| 2024-04-02 | 6.02 | 6.11 | 6.00 | 6.09 | 5.79 | qfq | 6,074,709 | 36,916,497 | 1.00% |
| 2024-04-01 | 5.94 | 6.06 | 5.92 | 6.03 | 5.73 | qfq | 6,878,178 | 41,321,417 | 1.86% |
| 2024-03-29 | 5.78 | 5.94 | 5.76 | 5.92 | 5.63 | qfq | 5,761,940 | 33,791,943 | 2.25% |
| 2024-03-28 | 5.74 | 5.85 | 5.72 | 5.79 | 5.50 | qfq | 4,643,746 | 26,859,691 | 0.70% |
| 2024-03-27 | 5.88 | 5.91 | 5.75 | 5.75 | 5.46 | qfq | 4,639,600 | 27,010,758 | -2.21% |
| 2024-03-26 | 5.85 | 5.91 | 5.76 | 5.88 | 5.59 | qfq | 4,686,120 | 27,372,186 | 0.34% |
| 2024-03-25 | 5.87 | 5.99 | 5.83 | 5.86 | 5.57 | qfq | 7,046,364 | 41,628,431 | -0.17% |
| 2024-03-22 | 5.92 | 5.94 | 5.83 | 5.87 | 5.58 | qfq | 4,761,200 | 27,961,248 | -0.51% |
| 2024-03-21 | 5.94 | 5.98 | 5.88 | 5.90 | 5.61 | qfq | 5,661,448 | 33,534,565 | -1.01% |
| 2024-03-20 | 5.95 | 5.99 | 5.90 | 5.96 | 5.66 | qfq | 5,635,660 | 33,467,332 | 0.17% |
| 2024-03-19 | 6.03 | 6.13 | 5.93 | 5.95 | 5.65 | qfq | 10,682,620 | 63,982,757 | -2.14% |
| 2024-03-18 | 5.83 | 6.19 | 5.83 | 6.08 | 5.78 | qfq | 12,466,599 | 74,798,628 | 3.75% |
| 2024-03-15 | 5.73 | 5.86 | 5.73 | 5.86 | 5.57 | qfq | 5,872,680 | 34,115,433 | 1.74% |
| 2024-03-14 | 5.77 | 5.81 | 5.69 | 5.76 | 5.47 | qfq | 4,515,920 | 26,010,765 | -0.69% |
| 2024-03-13 | 5.75 | 5.82 | 5.71 | 5.80 | 5.51 | qfq | 5,667,695 | 32,690,414 | 0.69% |
| 2024-03-12 | 5.85 | 5.87 | 5.72 | 5.76 | 5.47 | qfq | 8,487,995 | 48,945,509 | -1.54% |
| 2024-03-11 | 5.82 | 5.87 | 5.76 | 5.85 | 5.56 | qfq | 7,009,616 | 40,883,075 | 1.74% |
| 2024-03-08 | 5.78 | 5.83 | 5.67 | 5.75 | 5.46 | qfq | 5,616,600 | 32,154,033 | -0.17% |
| 2024-03-07 | 5.69 | 5.83 | 5.65 | 5.76 | 5.47 | qfq | 9,499,804 | 54,656,750 | 1.95% |
| 2024-03-06 | 5.58 | 5.69 | 5.58 | 5.65 | 5.37 | qfq | 5,339,340 | 30,145,786 | 0.89% |
| 2024-03-05 | 5.67 | 5.67 | 5.56 | 5.60 | 5.32 | qfq | 5,596,746 | 31,390,552 | -1.58% |
| 2024-03-04 | 5.76 | 5.78 | 5.58 | 5.69 | 5.41 | qfq | 7,003,482 | 39,694,071 | -1.22% |
| 2024-03-01 | 5.81 | 5.89 | 5.70 | 5.76 | 5.47 | qfq | 10,297,974 | 59,410,979 | 1.23% |
| 2024-02-29 | 5.50 | 5.70 | 5.41 | 5.69 | 5.41 | qfq | 9,264,700 | 51,759,835 | 3.08% |
| 2024-02-28 | 5.78 | 5.90 | 5.51 | 5.52 | 5.25 | qfq | 12,004,640 | 68,511,612 | -4.00% |
| 2024-02-27 | 5.67 | 5.75 | 5.56 | 5.75 | 5.46 | qfq | 6,523,680 | 37,084,098 | 1.23% |
| 2024-02-26 | 5.69 | 5.73 | 5.57 | 5.68 | 5.40 | qfq | 6,912,040 | 39,013,879 | -0.18% |
| 2024-02-23 | 5.63 | 5.71 | 5.57 | 5.69 | 5.41 | qfq | 7,126,544 | 40,119,647 | 1.07% |
| 2024-02-22 | 5.58 | 5.67 | 5.53 | 5.63 | 5.35 | qfq | 5,522,500 | 30,885,691 | 1.08% |
| 2024-02-21 | 5.53 | 5.70 | 5.47 | 5.57 | 5.29 | qfq | 6,323,580 | 35,430,026 | 0.54% |
| 2024-02-20 | 5.63 | 5.63 | 5.42 | 5.54 | 5.27 | qfq | 7,808,209 | 43,084,311 | -1.95% |
| 2024-02-19 | 5.32 | 5.73 | 5.32 | 5.65 | 5.37 | qfq | 18,621,858 | 104,093,436 | 6.60% |
| 2024-02-08 | 4.92 | 5.33 | 4.79 | 5.30 | 5.04 | qfq | 18,805,592 | 94,106,342 | 7.51% |
| 2024-02-07 | 5.18 | 5.18 | 4.80 | 4.93 | 4.69 | qfq | 17,828,531 | 87,902,496 | -3.90% |
| 2024-02-06 | 4.96 | 5.29 | 4.78 | 5.13 | 4.88 | qfq | 15,086,193 | 75,306,468 | 1.38% |
| 2024-02-05 | 5.54 | 5.58 | 5.02 | 5.06 | 4.81 | qfq | 14,273,697 | 74,215,553 | -9.32% |
| 2024-02-02 | 5.92 | 5.93 | 5.43 | 5.58 | 5.30 | qfq | 11,717,220 | 66,801,530 | -4.94% |
| 2024-02-01 | 5.90 | 6.07 | 5.81 | 5.87 | 5.58 | qfq | 10,901,827 | 64,660,601 | -3.14% |
| 2024-01-31 | 6.41 | 6.53 | 6.02 | 6.06 | 5.76 | qfq | 12,926,175 | 80,560,056 | -3.96% |
| 2024-01-30 | 6.26 | 6.43 | 6.23 | 6.31 | 6.00 | qfq | 7,661,100 | 48,578,785 | -0.47% |
| 2024-01-29 | 6.44 | 6.47 | 6.30 | 6.34 | 6.03 | qfq | 7,733,640 | 49,442,861 | -0.63% |
| 2024-01-26 | 6.32 | 6.45 | 6.30 | 6.38 | 6.06 | qfq | 5,372,920 | 34,267,971 | 1.75% |
| 2024-01-25 | 6.00 | 6.27 | 5.98 | 6.27 | 5.96 | qfq | 6,457,600 | 39,772,461 | 5.03% |
| 2024-01-24 | 5.93 | 5.99 | 5.74 | 5.97 | 5.67 | qfq | 8,391,002 | 49,533,225 | 1.53% |
| 2024-01-23 | 5.92 | 5.93 | 5.73 | 5.88 | 5.59 | qfq | 7,483,520 | 43,805,885 | -0.51% |
| 2024-01-22 | 6.35 | 6.35 | 5.83 | 5.91 | 5.62 | qfq | 11,566,355 | 70,814,296 | -7.37% |
| 2024-01-19 | 6.42 | 6.52 | 6.30 | 6.38 | 6.06 | qfq | 8,296,400 | 52,990,021 | -0.31% |
| 2024-01-18 | 6.39 | 6.52 | 6.22 | 6.40 | 6.08 | qfq | 10,719,109 | 67,895,407 | -1.54% |
| 2024-01-17 | 6.58 | 6.83 | 6.45 | 6.50 | 6.18 | qfq | 12,474,388 | 82,410,176 | -1.52% |
| 2024-01-16 | 6.83 | 6.89 | 6.50 | 6.60 | 6.27 | qfq | 9,739,529 | 64,306,491 | -1.79% |
| 2024-01-15 | 6.70 | 6.80 | 6.67 | 6.72 | 6.39 | qfq | 5,136,095 | 34,625,784 | 0.15% |
| 2024-01-12 | 6.62 | 6.79 | 6.56 | 6.71 | 6.38 | qfq | 5,026,560 | 33,790,524 | 1.51% |
| 2024-01-11 | 6.64 | 6.71 | 6.60 | 6.61 | 6.28 | qfq | 4,368,420 | 29,030,249 | -0.45% |
| 2024-01-10 | 6.67 | 6.71 | 6.54 | 6.64 | 6.31 | qfq | 3,785,080 | 25,131,333 | -0.30% |
| 2024-01-09 | 6.68 | 6.70 | 6.61 | 6.66 | 6.33 | qfq | 4,746,581 | 31,546,089 | -0.30% |
| 2024-01-08 | 6.82 | 6.83 | 6.65 | 6.68 | 6.35 | qfq | 6,181,222 | 41,533,125 | -2.20% |
| 2024-01-05 | 6.92 | 6.99 | 6.80 | 6.83 | 6.49 | qfq | 6,428,672 | 44,359,029 | -1.30% |
| 2024-01-04 | 6.91 | 6.93 | 6.84 | 6.92 | 6.58 | qfq | 5,314,115 | 36,625,988 | 0.73% |
| 2024-01-03 | 6.78 | 6.87 | 6.76 | 6.87 | 6.53 | qfq | 5,244,440 | 35,801,347 | 1.18% |
| 2024-01-02 | 6.65 | 6.84 | 6.65 | 6.79 | 6.45 | qfq | 9,753,408 | 65,940,350 | 1.49% |
| 2023-12-29 | 6.74 | 6.74 | 6.61 | 6.69 | 6.36 | qfq | 5,603,723 | 37,396,220 | -0.30% |
| 2023-12-28 | 6.77 | 6.79 | 6.59 | 6.71 | 6.38 | qfq | 7,497,668 | 50,242,834 | -1.03% |
| 2023-12-27 | 6.65 | 6.79 | 6.65 | 6.78 | 6.44 | qfq | 4,242,280 | 28,450,692 | 1.95% |
| 2023-12-26 | 6.76 | 6.80 | 6.63 | 6.65 | 6.32 | qfq | 4,272,000 | 28,629,834 | -1.77% |
| 2023-12-25 | 6.89 | 6.89 | 6.69 | 6.77 | 6.43 | qfq | 5,014,900 | 33,807,946 | -1.74% |
| 2023-12-22 | 6.92 | 6.97 | 6.81 | 6.89 | 6.55 | qfq | 5,169,442 | 35,512,944 | -0.72% |
| 2023-12-21 | 6.94 | 6.96 | 6.79 | 6.94 | 6.60 | qfq | 4,432,020 | 30,431,806 | -0.29% |
| 2023-12-20 | 7.01 | 7.05 | 6.93 | 6.96 | 6.61 | qfq | 3,727,980 | 26,071,820 | -0.71% |
| 2023-12-19 | 7.14 | 7.19 | 6.95 | 7.01 | 6.66 | qfq | 5,458,843 | 38,430,961 | -1.13% |
| 2023-12-18 | 7.13 | 7.15 | 7.05 | 7.09 | 6.74 | qfq | 5,242,263 | 37,246,208 | -0.56% |
| 2023-12-15 | 7.14 | 7.19 | 7.09 | 7.13 | 6.78 | qfq | 5,498,260 | 39,187,523 | 0.00% |
| 2023-12-14 | 7.09 | 7.16 | 7.00 | 7.13 | 6.78 | qfq | 6,022,793 | 42,785,523 | 1.13% |
| 2023-12-13 | 7.00 | 7.12 | 6.96 | 7.05 | 6.70 | qfq | 5,145,412 | 36,350,422 | 0.57% |
| 2023-12-12 | 6.97 | 7.01 | 6.91 | 7.01 | 6.66 | qfq | 5,518,515 | 38,433,699 | 1.74% |
| 2023-12-11 | 6.86 | 6.94 | 6.75 | 6.89 | 6.55 | qfq | 6,809,089 | 46,658,179 | -0.14% |
| 2023-12-08 | 6.95 | 6.99 | 6.87 | 6.90 | 6.56 | qfq | 7,255,300 | 50,312,377 | 0.00% |
| 2023-12-07 | 7.01 | 7.05 | 6.87 | 6.90 | 6.56 | qfq | 8,277,680 | 57,410,500 | -0.86% |
| 2023-12-06 | 7.00 | 7.06 | 6.95 | 6.96 | 6.61 | qfq | 7,142,971 | 50,071,974 | -1.14% |
| 2023-12-05 | 7.08 | 7.13 | 7.02 | 7.04 | 6.69 | qfq | 5,822,918 | 41,242,627 | -0.56% |
| 2023-12-04 | 7.00 | 7.10 | 6.98 | 7.08 | 6.73 | qfq | 7,972,995 | 56,209,973 | 1.29% |
| 2023-12-01 | 6.94 | 7.01 | 6.85 | 6.99 | 6.64 | qfq | 6,386,130 | 44,576,128 | 0.87% |
| 2023-11-30 | 6.84 | 6.94 | 6.84 | 6.93 | 6.59 | qfq | 4,032,160 | 27,823,178 | 0.58% |
| 2023-11-29 | 6.91 | 6.97 | 6.88 | 6.89 | 6.55 | qfq | 3,371,584 | 23,347,078 | -0.29% |
| 2023-11-28 | 6.88 | 6.94 | 6.80 | 6.91 | 6.57 | qfq | 3,976,633 | 27,379,699 | 0.44% |
| 2023-11-27 | 6.86 | 6.90 | 6.83 | 6.88 | 6.54 | qfq | 3,523,275 | 24,167,898 | -0.15% |
| 2023-11-24 | 6.90 | 6.94 | 6.86 | 6.89 | 6.55 | qfq | 3,499,016 | 24,145,638 | -0.14% |
| 2023-11-23 | 6.82 | 6.91 | 6.80 | 6.90 | 6.56 | qfq | 3,656,840 | 25,106,314 | 0.88% |
| 2023-11-22 | 6.88 | 6.89 | 6.81 | 6.84 | 6.50 | qfq | 4,272,159 | 29,312,535 | -0.29% |
| 2023-11-21 | 6.92 | 6.94 | 6.84 | 6.86 | 6.52 | qfq | 4,550,863 | 31,376,128 | -0.58% |
| 2023-11-20 | 6.94 | 6.96 | 6.87 | 6.90 | 6.56 | qfq | 5,350,413 | 36,983,269 | -0.43% |
| 2023-11-17 | 6.88 | 6.94 | 6.87 | 6.93 | 6.59 | qfq | 3,268,750 | 22,595,922 | 0.43% |
| 2023-11-16 | 6.92 | 6.94 | 6.88 | 6.90 | 6.56 | qfq | 3,433,207 | 23,728,101 | -0.29% |
| 2023-11-15 | 6.96 | 6.96 | 6.88 | 6.92 | 6.58 | qfq | 3,531,296 | 24,383,550 | -0.14% |
| 2023-11-14 | 6.98 | 7.00 | 6.90 | 6.93 | 6.59 | qfq | 3,525,582 | 24,449,335 | -0.86% |
| 2023-11-13 | 6.98 | 7.03 | 6.87 | 6.99 | 6.64 | qfq | 6,148,505 | 42,681,473 | 1.01% |
| 2023-11-10 | 6.82 | 6.94 | 6.76 | 6.92 | 6.58 | qfq | 6,308,402 | 43,204,855 | 0.58% |
| 2023-11-09 | 6.81 | 6.91 | 6.76 | 6.88 | 6.54 | qfq | 4,368,399 | 29,982,122 | 0.73% |
| 2023-11-08 | 6.82 | 6.91 | 6.80 | 6.83 | 6.49 | qfq | 4,069,940 | 27,839,909 | -0.44% |
| 2023-11-07 | 6.88 | 6.89 | 6.79 | 6.86 | 6.52 | qfq | 5,545,484 | 37,950,719 | 0.29% |
| 2023-11-06 | 6.83 | 6.91 | 6.80 | 6.84 | 6.50 | qfq | 5,832,260 | 39,830,475 | 0.29% |
| 2023-11-03 | 6.84 | 6.92 | 6.80 | 6.82 | 6.48 | qfq | 6,820,777 | 46,759,797 | -0.15% |
| 2023-11-02 | 6.94 | 6.99 | 6.80 | 6.83 | 6.49 | qfq | 7,706,633 | 52,792,565 | -1.59% |
| 2023-11-01 | 6.85 | 6.98 | 6.80 | 6.94 | 6.60 | qfq | 10,973,499 | 76,001,185 | 1.31% |
| 2023-10-31 | 6.78 | 6.88 | 6.76 | 6.85 | 6.51 | qfq | 10,671,875 | 73,045,719 | 1.03% |
| 2023-10-30 | 6.69 | 6.81 | 6.69 | 6.78 | 6.44 | qfq | 8,186,239 | 55,397,554 | 0.89% |
| 2023-10-27 | 6.63 | 6.74 | 6.60 | 6.72 | 6.39 | qfq | 6,584,254 | 44,122,060 | 1.36% |
| 2023-10-26 | 6.47 | 6.66 | 6.43 | 6.63 | 6.30 | qfq | 6,554,904 | 42,939,662 | 2.47% |
| 2023-10-25 | 6.40 | 6.49 | 6.40 | 6.47 | 6.15 | qfq | 4,202,162 | 27,117,315 | 1.25% |
| 2023-10-24 | 6.24 | 6.43 | 6.19 | 6.39 | 6.07 | qfq | 6,557,848 | 41,586,753 | 2.73% |
| 2023-10-23 | 6.33 | 6.37 | 6.21 | 6.22 | 5.91 | qfq | 4,607,780 | 28,956,684 | -2.05% |
| 2023-10-20 | 6.28 | 6.48 | 6.23 | 6.35 | 6.04 | qfq | 6,280,118 | 40,152,367 | 0.63% |
| 2023-10-19 | 6.33 | 6.42 | 6.20 | 6.31 | 6.00 | qfq | 7,817,139 | 49,367,421 | -1.10% |
| 2023-10-18 | 6.50 | 6.57 | 6.37 | 6.38 | 6.06 | qfq | 10,251,996 | 65,870,556 | -2.74% |
| 2023-10-17 | 6.50 | 6.68 | 6.49 | 6.56 | 6.23 | qfq | 8,685,179 | 57,061,303 | 0.92% |
| 2023-10-16 | 6.65 | 6.68 | 6.40 | 6.50 | 6.18 | qfq | 16,666,895 | 108,473,158 | -3.13% |
| 2023-10-13 | 6.83 | 6.97 | 6.66 | 6.71 | 6.38 | qfq | 24,226,147 | 164,132,910 | 4.03% |
| 2023-10-12 | 6.41 | 6.46 | 6.32 | 6.45 | 6.13 | qfq | 2,056,092 | 13,206,271 | 1.10% |
| 2023-10-11 | 6.50 | 6.51 | 6.37 | 6.38 | 6.06 | qfq | 3,021,541 | 19,392,638 | -1.24% |
| 2023-10-10 | 6.53 | 6.57 | 6.44 | 6.46 | 6.14 | qfq | 2,728,700 | 17,694,529 | -1.07% |
| 2023-10-09 | 6.50 | 6.55 | 6.47 | 6.53 | 6.21 | qfq | 3,340,511 | 21,797,773 | 0.31% |
| 2023-09-28 | 6.45 | 6.55 | 6.43 | 6.51 | 6.19 | qfq | 2,391,791 | 15,506,648 | 0.93% |
| 2023-09-27 | 6.39 | 6.48 | 6.39 | 6.45 | 6.13 | qfq | 2,693,497 | 17,358,676 | 0.62% |
| 2023-09-26 | 6.42 | 6.45 | 6.39 | 6.41 | 6.09 | qfq | 2,710,396 | 17,391,439 | -0.47% |
| 2023-09-25 | 6.50 | 6.53 | 6.42 | 6.44 | 6.12 | qfq | 2,982,333 | 19,287,342 | -1.23% |
| 2023-09-22 | 6.49 | 6.53 | 6.45 | 6.52 | 6.20 | qfq | 3,604,020 | 23,376,342 | 0.46% |
| 2023-09-21 | 6.59 | 6.59 | 6.49 | 6.49 | 6.17 | qfq | 3,430,245 | 22,371,875 | -0.92% |
| 2023-09-20 | 6.58 | 6.63 | 6.52 | 6.55 | 6.23 | qfq | 3,405,871 | 22,409,488 | -0.61% |
| 2023-09-19 | 6.58 | 6.70 | 6.56 | 6.59 | 6.26 | qfq | 4,894,740 | 32,421,435 | 0.15% |
| 2023-09-18 | 6.57 | 6.65 | 6.48 | 6.58 | 6.25 | qfq | 4,901,592 | 32,114,449 | -1.50% |
| 2023-09-15 | 6.66 | 6.72 | 6.60 | 6.68 | 6.35 | qfq | 5,335,371 | 35,517,341 | 0.15% |
| 2023-09-14 | 6.61 | 6.78 | 6.61 | 6.67 | 6.34 | qfq | 9,038,228 | 60,591,803 | 0.15% |
| 2023-09-13 | 6.59 | 6.66 | 6.55 | 6.66 | 6.33 | qfq | 5,398,460 | 35,656,798 | 1.22% |
| 2023-09-12 | 6.55 | 6.62 | 6.53 | 6.58 | 6.25 | qfq | 2,823,800 | 18,604,088 | 0.30% |
| 2023-09-11 | 6.60 | 6.68 | 6.55 | 6.56 | 6.23 | qfq | 4,354,555 | 28,671,548 | 0.00% |
| 2023-09-08 | 6.49 | 6.60 | 6.39 | 6.56 | 6.23 | qfq | 4,161,520 | 27,179,939 | 2.02% |
| 2023-09-07 | 6.52 | 6.54 | 6.42 | 6.43 | 6.11 | qfq | 3,213,189 | 20,760,879 | -1.38% |
| 2023-09-06 | 6.54 | 6.57 | 6.48 | 6.52 | 6.20 | qfq | 3,144,756 | 20,500,956 | -0.91% |
| 2023-09-05 | 6.49 | 6.59 | 6.47 | 6.58 | 6.25 | qfq | 4,805,297 | 31,425,965 | 0.92% |
| 2023-09-04 | 6.44 | 6.53 | 6.39 | 6.52 | 6.20 | qfq | 4,272,932 | 27,616,617 | 1.72% |
| 2023-09-01 | 6.50 | 6.51 | 6.39 | 6.41 | 6.09 | qfq | 5,319,871 | 34,203,329 | -1.23% |
| 2023-08-31 | 6.60 | 6.61 | 6.45 | 6.49 | 6.17 | qfq | 5,661,660 | 36,791,251 | -1.67% |
| 2023-08-30 | 6.66 | 6.69 | 6.58 | 6.60 | 6.27 | qfq | 4,379,660 | 29,026,874 | -0.90% |
| 2023-08-29 | 6.63 | 6.69 | 6.61 | 6.66 | 6.33 | qfq | 5,246,517 | 34,909,777 | -0.15% |
| 2023-08-28 | 6.89 | 6.94 | 6.65 | 6.67 | 6.34 | qfq | 6,973,864 | 46,917,237 | 2.46% |
| 2023-08-25 | 6.48 | 6.66 | 6.44 | 6.51 | 6.19 | qfq | 5,056,101 | 33,103,887 | 0.31% |
| 2023-08-24 | 6.52 | 6.59 | 6.42 | 6.49 | 6.17 | qfq | 4,691,922 | 30,477,402 | -0.46% |
| 2023-08-23 | 6.58 | 6.60 | 6.49 | 6.52 | 6.20 | qfq | 3,832,246 | 25,097,180 | -0.76% |
| 2023-08-22 | 6.62 | 6.67 | 6.46 | 6.57 | 6.24 | qfq | 4,401,846 | 28,819,277 | -0.30% |
| 2023-08-21 | 6.59 | 6.68 | 6.53 | 6.59 | 6.26 | qfq | 5,094,340 | 33,628,288 | 0.00% |
| 2023-08-18 | 6.74 | 6.77 | 6.56 | 6.59 | 6.26 | qfq | 4,420,020 | 29,415,353 | -2.37% |
| 2023-08-17 | 6.76 | 6.77 | 6.64 | 6.75 | 6.42 | qfq | 4,022,506 | 26,975,379 | 0.00% |
| 2023-08-16 | 6.81 | 6.83 | 6.74 | 6.75 | 6.42 | qfq | 3,715,280 | 25,162,306 | -1.17% |
| 2023-08-15 | 6.92 | 6.98 | 6.81 | 6.83 | 6.49 | qfq | 4,215,920 | 28,963,435 | -1.59% |
| 2023-08-14 | 6.89 | 6.96 | 6.81 | 6.94 | 6.60 | qfq | 4,368,530 | 30,080,635 | 0.00% |
| 2023-08-11 | 7.03 | 7.07 | 6.88 | 6.94 | 6.60 | qfq | 6,139,678 | 42,666,169 | -1.28% |
| 2023-08-10 | 7.01 | 7.05 | 6.97 | 7.03 | 6.68 | qfq | 2,679,239 | 18,820,052 | 0.72% |
| 2023-08-09 | 7.08 | 7.08 | 6.96 | 6.98 | 6.63 | qfq | 4,414,092 | 30,916,634 | -1.13% |
| 2023-08-08 | 7.19 | 7.24 | 7.03 | 7.06 | 6.71 | qfq | 5,366,259 | 38,124,810 | -1.81% |
| 2023-08-07 | 7.31 | 7.31 | 7.16 | 7.19 | 6.83 | qfq | 5,103,140 | 36,800,999 | -1.64% |
| 2023-08-04 | 7.40 | 7.49 | 7.27 | 7.31 | 6.95 | qfq | 5,989,481 | 44,032,830 | -0.41% |
| 2023-08-03 | 7.42 | 7.42 | 7.30 | 7.34 | 6.98 | qfq | 4,447,184 | 32,674,760 | -0.81% |
| 2023-08-02 | 7.39 | 7.43 | 7.34 | 7.40 | 7.03 | qfq | 7,760,560 | 57,296,802 | 0.41% |
| 2023-08-01 | 7.18 | 7.38 | 7.15 | 7.37 | 7.00 | qfq | 11,880,895 | 86,744,518 | 2.65% |
| 2023-07-31 | 7.08 | 7.19 | 7.06 | 7.18 | 6.82 | qfq | 7,087,628 | 50,559,202 | 1.70% |
| 2023-07-28 | 6.96 | 7.08 | 6.90 | 7.06 | 6.71 | qfq | 6,516,360 | 45,606,689 | 1.29% |
| 2023-07-27 | 7.01 | 7.05 | 6.95 | 6.97 | 6.62 | qfq | 4,935,278 | 34,592,875 | -0.29% |
| 2023-07-26 | 7.03 | 7.04 | 6.95 | 6.99 | 6.64 | qfq | 4,601,074 | 32,127,829 | -0.99% |
| 2023-07-25 | 7.13 | 7.13 | 6.98 | 7.06 | 6.71 | qfq | 5,403,528 | 37,985,664 | 0.00% |
| 2023-07-24 | 7.01 | 7.12 | 6.92 | 7.06 | 6.71 | qfq | 4,440,857 | 31,283,618 | 0.28% |
| 2023-07-21 | 7.05 | 7.07 | 6.98 | 7.04 | 6.69 | qfq | 3,639,397 | 25,577,505 | 0.00% |
| 2023-07-20 | 7.14 | 7.16 | 7.00 | 7.04 | 6.69 | qfq | 5,576,508 | 39,458,293 | -1.68% |
| 2023-07-19 | 7.21 | 7.22 | 7.13 | 7.16 | 6.80 | qfq | 4,314,471 | 30,933,715 | -0.69% |
| 2023-07-18 | 7.25 | 7.27 | 7.16 | 7.21 | 6.85 | qfq | 4,117,960 | 29,609,914 | -0.69% |