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
佛山照明000541.SZ
最近收盘价4.912026-07-17
最近交易日2026-07-17
成交量（股）9,656,233
成交额（元）47,867,697
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.12 | — | — | — | 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 | 4.99 | 5.05 | 4.87 | 4.91 | 4.91 | qfq | 9,656,233 | 47,867,697 | -1.60% |
| 2026-07-16 | 4.99 | 5.03 | 4.95 | 4.99 | 4.99 | qfq | 6,010,442 | 29,995,300 | -0.40% |
| 2026-07-15 | 4.93 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 9,210,459 | 45,957,336 | 0.60% |
| 2026-07-14 | 4.88 | 4.98 | 4.85 | 4.98 | 4.98 | qfq | 6,852,644 | 33,764,317 | 1.63% |
| 2026-07-13 | 4.97 | 4.97 | 4.87 | 4.90 | 4.90 | qfq | 8,298,665 | 40,766,845 | -1.61% |
| 2026-07-10 | 4.89 | 5.04 | 4.87 | 4.98 | 4.98 | qfq | 8,761,827 | 43,611,461 | 1.43% |
| 2026-07-09 | 5.00 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 11,051,705 | 54,423,585 | -2.19% |
| 2026-07-08 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | qfq | 6,845,325 | 34,270,979 | -0.40% |
| 2026-07-07 | 5.15 | 5.16 | 5.01 | 5.04 | 5.04 | qfq | 9,671,200 | 49,040,415 | -2.70% |
| 2026-07-06 | 5.26 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 10,188,687 | 53,059,532 | -1.15% |
| 2026-07-03 | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | qfq | 9,235,983 | 48,469,154 | 0.19% |
| 2026-07-02 | 5.24 | 5.35 | 5.21 | 5.23 | 5.23 | qfq | 15,838,097 | 83,395,619 | -2.24% |
| 2026-07-01 | 5.42 | 5.42 | 5.26 | 5.35 | 5.35 | qfq | 23,154,356 | 123,245,060 | -2.01% |
| 2026-06-30 | 5.23 | 5.48 | 5.13 | 5.46 | 5.46 | qfq | 28,219,855 | 151,186,954 | 3.21% |
| 2026-06-29 | 5.10 | 5.35 | 5.09 | 5.29 | 5.24 | qfq | 23,945,433 | 126,161,474 | 2.92% |
| 2026-06-26 | 5.01 | 5.23 | 4.90 | 5.14 | 5.09 | qfq | 22,318,625 | 113,836,337 | 2.19% |
| 2026-06-25 | 4.95 | 5.03 | 4.89 | 5.03 | 4.98 | qfq | 10,778,209 | 53,408,511 | 1.21% |
| 2026-06-24 | 5.09 | 5.10 | 4.91 | 4.97 | 4.92 | qfq | 14,023,575 | 69,752,550 | -2.74% |
| 2026-06-23 | 5.00 | 5.26 | 4.98 | 5.11 | 5.06 | qfq | 18,638,776 | 95,931,126 | 1.19% |
| 2026-06-22 | 5.08 | 5.13 | 4.88 | 5.05 | 5.00 | qfq | 17,962,003 | 89,734,448 | 0.20% |
| 2026-06-18 | 5.08 | 5.10 | 4.97 | 5.04 | 4.99 | qfq | 18,496,933 | 93,134,903 | -1.56% |
| 2026-06-17 | 5.24 | 5.30 | 5.12 | 5.12 | 5.07 | qfq | 39,225,153 | 202,477,715 | -3.58% |
| 2026-06-16 | 4.85 | 5.31 | 4.84 | 5.31 | 5.26 | qfq | 35,195,871 | 185,381,347 | 9.94% |
| 2026-06-15 | 4.79 | 4.88 | 4.77 | 4.83 | 4.78 | qfq | 5,831,187 | 28,109,026 | 1.05% |
| 2026-06-12 | 4.72 | 4.82 | 4.69 | 4.78 | 4.73 | qfq | 7,615,375 | 36,292,711 | 1.49% |
| 2026-06-11 | 4.80 | 4.81 | 4.67 | 4.71 | 4.67 | qfq | 7,887,096 | 37,188,706 | -2.08% |
| 2026-06-10 | 4.88 | 4.88 | 4.77 | 4.81 | 4.76 | qfq | 5,868,818 | 28,154,890 | -1.23% |
| 2026-06-09 | 4.85 | 4.90 | 4.81 | 4.87 | 4.82 | qfq | 5,500,716 | 26,706,181 | 0.83% |
| 2026-06-08 | 4.95 | 4.96 | 4.80 | 4.83 | 4.78 | qfq | 12,487,024 | 60,994,689 | -3.59% |
| 2026-06-05 | 4.97 | 5.05 | 4.96 | 5.01 | 4.96 | qfq | 9,225,736 | 46,246,832 | 0.20% |
| 2026-06-04 | 5.00 | 5.07 | 4.95 | 5.00 | 4.95 | qfq | 8,708,430 | 43,573,364 | -0.60% |
| 2026-06-03 | 5.02 | 5.06 | 4.98 | 5.03 | 4.98 | qfq | 7,314,097 | 36,772,842 | 0.00% |
| 2026-06-02 | 5.05 | 5.06 | 4.99 | 5.03 | 4.98 | qfq | 7,562,006 | 37,911,762 | -0.40% |
| 2026-06-01 | 4.96 | 5.05 | 4.92 | 5.05 | 5.00 | qfq | 7,671,036 | 38,488,493 | 1.81% |
| 2026-05-29 | 4.95 | 5.03 | 4.92 | 4.96 | 4.91 | qfq | 9,584,254 | 47,774,388 | 0.20% |
| 2026-05-28 | 4.92 | 4.97 | 4.86 | 4.95 | 4.90 | qfq | 8,424,743 | 41,486,343 | 0.81% |
| 2026-05-27 | 4.99 | 5.02 | 4.89 | 4.91 | 4.86 | qfq | 10,922,435 | 53,830,076 | -1.41% |
| 2026-05-26 | 5.03 | 5.11 | 4.94 | 4.98 | 4.93 | qfq | 12,892,425 | 64,492,730 | -1.39% |
| 2026-05-25 | 5.13 | 5.16 | 5.02 | 5.05 | 5.00 | qfq | 12,873,666 | 65,217,037 | -2.51% |
| 2026-05-22 | 5.11 | 5.27 | 4.98 | 5.18 | 5.13 | qfq | 19,633,265 | 99,765,086 | 1.37% |
| 2026-05-21 | 5.17 | 5.27 | 5.09 | 5.11 | 5.06 | qfq | 11,506,666 | 59,748,705 | -0.58% |
| 2026-05-20 | 5.30 | 5.30 | 5.13 | 5.14 | 5.09 | qfq | 9,241,006 | 47,728,118 | -2.84% |
| 2026-05-19 | 5.27 | 5.30 | 5.20 | 5.29 | 5.24 | qfq | 8,408,100 | 44,115,735 | 0.38% |
| 2026-05-18 | 5.37 | 5.37 | 5.20 | 5.27 | 5.22 | qfq | 11,306,276 | 59,394,041 | -1.86% |
| 2026-05-15 | 5.47 | 5.50 | 5.35 | 5.37 | 5.32 | qfq | 11,228,525 | 60,746,145 | -2.01% |
| 2026-05-14 | 5.59 | 5.59 | 5.48 | 5.48 | 5.43 | qfq | 9,346,668 | 51,504,681 | -1.97% |
| 2026-05-13 | 5.61 | 5.63 | 5.54 | 5.59 | 5.54 | qfq | 9,740,765 | 54,312,001 | -0.36% |
| 2026-05-12 | 5.73 | 5.74 | 5.59 | 5.61 | 5.56 | qfq | 10,428,002 | 58,840,239 | -2.26% |
| 2026-05-11 | 5.79 | 5.85 | 5.70 | 5.74 | 5.69 | qfq | 8,092,338 | 46,405,987 | -0.52% |
| 2026-05-08 | 5.73 | 5.77 | 5.68 | 5.77 | 5.72 | qfq | 8,029,396 | 45,923,267 | 1.05% |
| 2026-05-07 | 5.70 | 5.76 | 5.69 | 5.71 | 5.66 | qfq | 7,203,631 | 41,217,649 | 0.00% |
| 2026-05-06 | 5.67 | 5.72 | 5.67 | 5.71 | 5.66 | qfq | 6,606,919 | 37,621,614 | 0.88% |
| 2026-04-30 | 5.67 | 5.69 | 5.63 | 5.66 | 5.61 | qfq | 3,998,765 | 22,629,279 | 0.00% |
| 2026-04-29 | 5.59 | 5.68 | 5.56 | 5.66 | 5.61 | qfq | 6,023,788 | 34,015,679 | 1.25% |
| 2026-04-28 | 5.67 | 5.69 | 5.58 | 5.59 | 5.54 | qfq | 11,454,165 | 64,222,158 | -2.27% |
| 2026-04-27 | 5.67 | 5.77 | 5.61 | 5.72 | 5.67 | qfq | 9,351,483 | 53,315,269 | 0.88% |
| 2026-04-24 | 5.62 | 5.69 | 5.56 | 5.67 | 5.62 | qfq | 9,923,060 | 55,759,171 | 0.53% |
| 2026-04-23 | 5.69 | 5.73 | 5.63 | 5.64 | 5.59 | qfq | 8,908,615 | 50,338,331 | -1.23% |
| 2026-04-22 | 5.69 | 5.71 | 5.65 | 5.71 | 5.66 | qfq | 5,731,154 | 32,557,807 | 0.18% |
| 2026-04-21 | 5.68 | 5.71 | 5.66 | 5.70 | 5.65 | qfq | 5,577,641 | 31,699,573 | 0.00% |
| 2026-04-20 | 5.70 | 5.71 | 5.66 | 5.70 | 5.65 | qfq | 6,145,485 | 34,932,779 | 0.00% |
| 2026-04-17 | 5.70 | 5.72 | 5.62 | 5.70 | 5.65 | qfq | 7,488,446 | 42,448,864 | 0.00% |
| 2026-04-16 | 5.67 | 5.71 | 5.65 | 5.70 | 5.65 | qfq | 5,769,250 | 32,818,826 | 0.35% |
| 2026-04-15 | 5.69 | 5.71 | 5.67 | 5.68 | 5.63 | qfq | 4,717,754 | 26,857,666 | -0.18% |
| 2026-04-14 | 5.70 | 5.72 | 5.63 | 5.69 | 5.64 | qfq | 3,816,271 | 21,644,977 | 0.35% |
| 2026-04-13 | 5.67 | 5.69 | 5.63 | 5.67 | 5.62 | qfq | 3,674,875 | 20,789,753 | 0.00% |
| 2026-04-10 | 5.66 | 5.72 | 5.65 | 5.67 | 5.62 | qfq | 4,577,826 | 26,052,319 | 0.53% |
| 2026-04-09 | 5.67 | 5.69 | 5.61 | 5.64 | 5.59 | qfq | 5,337,202 | 30,131,339 | -1.05% |
| 2026-04-08 | 5.60 | 5.70 | 5.60 | 5.70 | 5.65 | qfq | 6,695,774 | 37,910,150 | 3.07% |
| 2026-04-07 | 5.47 | 5.55 | 5.45 | 5.53 | 5.48 | qfq | 4,102,514 | 22,641,469 | 1.28% |
| 2026-04-03 | 5.60 | 5.60 | 5.45 | 5.46 | 5.41 | qfq | 5,731,560 | 31,518,745 | -1.97% |
| 2026-04-02 | 5.64 | 5.67 | 5.54 | 5.57 | 5.52 | qfq | 6,091,309 | 34,083,340 | -1.59% |
| 2026-04-01 | 5.68 | 5.71 | 5.62 | 5.66 | 5.61 | qfq | 5,913,694 | 33,429,956 | 0.71% |
| 2026-03-31 | 5.63 | 5.71 | 5.60 | 5.62 | 5.57 | qfq | 5,808,187 | 32,841,847 | -0.35% |
| 2026-03-30 | 5.62 | 5.66 | 5.53 | 5.64 | 5.59 | qfq | 5,439,252 | 30,504,087 | -0.53% |
| 2026-03-27 | 5.61 | 5.68 | 5.57 | 5.67 | 5.62 | qfq | 5,478,302 | 30,922,457 | 0.71% |
| 2026-03-26 | 5.71 | 5.74 | 5.62 | 5.63 | 5.58 | qfq | 6,772,168 | 38,404,971 | -1.40% |
| 2026-03-25 | 5.65 | 5.71 | 5.63 | 5.71 | 5.66 | qfq | 8,196,955 | 46,557,957 | 1.24% |
| 2026-03-24 | 5.55 | 5.65 | 5.48 | 5.64 | 5.59 | qfq | 8,978,377 | 49,937,742 | 3.30% |
| 2026-03-23 | 5.70 | 5.71 | 5.42 | 5.46 | 5.41 | qfq | 16,560,315 | 92,273,714 | -6.19% |
| 2026-03-20 | 6.00 | 6.01 | 5.80 | 5.82 | 5.76 | qfq | 12,252,386 | 72,441,207 | -2.68% |
| 2026-03-19 | 6.05 | 6.08 | 5.97 | 5.98 | 5.92 | qfq | 11,001,597 | 66,162,563 | -1.97% |
| 2026-03-18 | 6.11 | 6.13 | 6.04 | 6.10 | 6.04 | qfq | 9,476,330 | 57,694,266 | 0.00% |
| 2026-03-17 | 6.23 | 6.23 | 6.09 | 6.10 | 6.04 | qfq | 12,656,905 | 77,889,199 | -1.93% |
| 2026-03-16 | 6.15 | 6.31 | 6.14 | 6.22 | 6.16 | qfq | 17,067,974 | 106,255,252 | 1.47% |
| 2026-03-13 | 6.13 | 6.23 | 6.11 | 6.13 | 6.07 | qfq | 12,173,138 | 75,075,871 | -0.65% |
| 2026-03-12 | 6.15 | 6.25 | 6.14 | 6.17 | 6.11 | qfq | 10,987,676 | 67,925,190 | -0.16% |
| 2026-03-11 | 6.10 | 6.19 | 6.05 | 6.18 | 6.12 | qfq | 13,736,444 | 84,090,047 | 1.15% |
| 2026-03-10 | 6.10 | 6.14 | 6.09 | 6.11 | 6.05 | qfq | 10,063,473 | 61,509,834 | 0.33% |
| 2026-03-09 | 6.09 | 6.12 | 5.99 | 6.09 | 6.03 | qfq | 16,071,443 | 97,152,161 | -0.98% |
| 2026-03-06 | 6.21 | 6.24 | 6.09 | 6.15 | 6.09 | qfq | 19,368,920 | 118,996,085 | -1.76% |
| 2026-03-05 | 6.04 | 6.34 | 6.03 | 6.26 | 6.20 | qfq | 28,936,635 | 180,760,460 | 4.86% |
| 2026-03-04 | 6.10 | 6.12 | 5.92 | 5.97 | 5.91 | qfq | 16,566,951 | 99,550,389 | -2.45% |
| 2026-03-03 | 6.32 | 6.38 | 6.05 | 6.12 | 6.06 | qfq | 17,484,673 | 109,257,636 | -2.86% |
| 2026-03-02 | 6.32 | 6.39 | 6.26 | 6.30 | 6.24 | qfq | 12,528,952 | 79,118,291 | -1.56% |
| 2026-02-27 | 6.39 | 6.42 | 6.35 | 6.40 | 6.34 | qfq | 9,896,916 | 63,156,325 | 0.47% |
| 2026-02-26 | 6.33 | 6.38 | 6.30 | 6.37 | 6.31 | qfq | 8,753,460 | 55,580,710 | 0.63% |
| 2026-02-25 | 6.32 | 6.39 | 6.31 | 6.33 | 6.27 | qfq | 10,838,992 | 68,893,224 | 0.32% |
| 2026-02-24 | 6.22 | 6.33 | 6.22 | 6.31 | 6.25 | qfq | 8,911,725 | 56,096,672 | 1.61% |
| 2026-02-13 | 6.27 | 6.29 | 6.20 | 6.21 | 6.15 | qfq | 7,275,530 | 45,384,426 | -0.96% |
| 2026-02-12 | 6.37 | 6.38 | 6.26 | 6.27 | 6.21 | qfq | 10,087,181 | 63,452,632 | -1.57% |
| 2026-02-11 | 6.39 | 6.41 | 6.36 | 6.37 | 6.31 | qfq | 7,982,365 | 50,897,981 | -0.47% |
| 2026-02-10 | 6.39 | 6.46 | 6.38 | 6.40 | 6.34 | qfq | 9,915,691 | 63,683,724 | 0.16% |
| 2026-02-09 | 6.35 | 6.43 | 6.35 | 6.39 | 6.33 | qfq | 12,662,343 | 81,038,372 | 1.27% |
| 2026-02-06 | 6.30 | 6.37 | 6.28 | 6.31 | 6.25 | qfq | 10,550,255 | 66,902,559 | 0.00% |
| 2026-02-05 | 6.34 | 6.37 | 6.30 | 6.31 | 6.25 | qfq | 8,920,894 | 56,445,854 | -0.94% |
| 2026-02-04 | 6.23 | 6.37 | 6.21 | 6.37 | 6.31 | qfq | 14,472,529 | 91,452,450 | 1.92% |
| 2026-02-03 | 6.22 | 6.25 | 6.17 | 6.25 | 6.19 | qfq | 9,410,380 | 58,513,832 | 1.30% |
| 2026-02-02 | 6.30 | 6.32 | 6.16 | 6.17 | 6.11 | qfq | 10,111,548 | 63,163,460 | -1.75% |
| 2026-01-30 | 6.24 | 6.34 | 6.20 | 6.28 | 6.22 | qfq | 12,313,431 | 77,178,237 | 0.16% |
| 2026-01-29 | 6.34 | 6.34 | 6.25 | 6.27 | 6.21 | qfq | 15,804,002 | 99,358,679 | -1.42% |
| 2026-01-28 | 6.41 | 6.45 | 6.35 | 6.36 | 6.30 | qfq | 9,443,955 | 60,161,852 | -1.09% |
| 2026-01-27 | 6.43 | 6.48 | 6.29 | 6.43 | 6.37 | qfq | 14,098,074 | 89,962,221 | -0.62% |
| 2026-01-26 | 6.52 | 6.53 | 6.43 | 6.47 | 6.41 | qfq | 19,438,576 | 125,982,154 | -0.15% |
| 2026-01-23 | 6.41 | 6.51 | 6.37 | 6.48 | 6.42 | qfq | 19,965,964 | 128,380,312 | 1.09% |
| 2026-01-22 | 6.38 | 6.42 | 6.35 | 6.41 | 6.35 | qfq | 11,672,067 | 74,645,978 | 0.79% |
| 2026-01-21 | 6.37 | 6.37 | 6.32 | 6.36 | 6.30 | qfq | 8,657,144 | 54,939,664 | -0.16% |
| 2026-01-20 | 6.37 | 6.40 | 6.33 | 6.37 | 6.31 | qfq | 10,586,960 | 67,407,822 | 0.00% |
| 2026-01-19 | 6.27 | 6.39 | 6.27 | 6.37 | 6.31 | qfq | 14,207,917 | 90,304,251 | 1.59% |
| 2026-01-16 | 6.28 | 6.31 | 6.26 | 6.27 | 6.21 | qfq | 8,499,327 | 53,375,206 | 0.16% |
| 2026-01-15 | 6.32 | 6.33 | 6.23 | 6.26 | 6.20 | qfq | 11,747,952 | 73,538,124 | -0.95% |
| 2026-01-14 | 6.31 | 6.39 | 6.26 | 6.32 | 6.26 | qfq | 20,934,140 | 132,688,068 | 0.00% |
| 2026-01-13 | 6.38 | 6.42 | 6.30 | 6.32 | 6.26 | qfq | 18,691,829 | 118,783,482 | -0.78% |
| 2026-01-12 | 6.30 | 6.40 | 6.28 | 6.37 | 6.31 | qfq | 23,389,661 | 148,554,373 | 0.79% |
| 2026-01-09 | 6.12 | 6.48 | 6.11 | 6.32 | 6.26 | qfq | 33,352,983 | 210,677,494 | 3.44% |
| 2026-01-08 | 6.04 | 6.13 | 6.04 | 6.11 | 6.05 | qfq | 12,276,478 | 74,739,800 | 0.83% |
| 2026-01-07 | 6.11 | 6.12 | 6.06 | 6.06 | 6.00 | qfq | 10,174,071 | 61,927,908 | -0.66% |
| 2026-01-06 | 6.03 | 6.10 | 6.03 | 6.10 | 6.04 | qfq | 9,528,226 | 57,825,624 | 1.16% |
| 2026-01-05 | 6.05 | 6.06 | 6.00 | 6.03 | 5.97 | qfq | 6,666,943 | 40,156,022 | 0.33% |
| 2025-12-31 | 6.00 | 6.02 | 5.96 | 6.01 | 5.95 | qfq | 5,617,729 | 33,689,493 | 0.33% |
| 2025-12-30 | 6.05 | 6.05 | 5.99 | 5.99 | 5.93 | qfq | 6,897,010 | 41,440,884 | -0.83% |
| 2025-12-29 | 6.06 | 6.08 | 6.03 | 6.04 | 5.98 | qfq | 4,639,903 | 28,090,513 | -0.17% |
| 2025-12-26 | 6.12 | 6.12 | 6.04 | 6.05 | 5.99 | qfq | 6,681,271 | 40,584,945 | -0.82% |
| 2025-12-25 | 6.10 | 6.11 | 6.08 | 6.10 | 6.04 | qfq | 4,958,512 | 30,237,274 | 0.16% |
| 2025-12-24 | 6.05 | 6.10 | 6.03 | 6.09 | 6.03 | qfq | 4,850,327 | 29,488,451 | 0.83% |
| 2025-12-23 | 6.10 | 6.10 | 6.03 | 6.04 | 5.98 | qfq | 4,867,601 | 29,509,063 | -0.98% |
| 2025-12-22 | 6.12 | 6.15 | 6.09 | 6.10 | 6.04 | qfq | 5,065,705 | 30,976,393 | -0.16% |
| 2025-12-19 | 5.98 | 6.12 | 5.98 | 6.11 | 6.05 | qfq | 7,352,242 | 44,652,681 | 2.00% |
| 2025-12-18 | 5.95 | 6.01 | 5.91 | 5.99 | 5.93 | qfq | 5,207,354 | 31,164,371 | 0.67% |
| 2025-12-17 | 5.94 | 5.98 | 5.87 | 5.95 | 5.89 | qfq | 7,328,042 | 43,323,747 | 0.00% |
| 2025-12-16 | 6.03 | 6.05 | 5.94 | 5.95 | 5.89 | qfq | 8,870,743 | 52,994,677 | -1.82% |
| 2025-12-15 | 6.07 | 6.09 | 6.02 | 6.06 | 6.00 | qfq | 3,748,870 | 22,715,864 | -0.33% |
| 2025-12-12 | 6.07 | 6.12 | 6.05 | 6.08 | 6.02 | qfq | 6,310,284 | 38,394,245 | 0.16% |
| 2025-12-11 | 6.16 | 6.16 | 6.07 | 6.07 | 6.01 | qfq | 5,896,592 | 36,021,883 | -1.46% |
| 2025-12-10 | 6.13 | 6.18 | 6.11 | 6.16 | 6.10 | qfq | 4,900,107 | 30,107,271 | 0.33% |
| 2025-12-09 | 6.20 | 6.20 | 6.13 | 6.14 | 6.08 | qfq | 4,681,281 | 28,803,435 | -0.65% |
| 2025-12-08 | 6.18 | 6.20 | 6.16 | 6.18 | 6.12 | qfq | 6,349,727 | 39,247,507 | 0.00% |
| 2025-12-05 | 6.11 | 6.18 | 6.11 | 6.18 | 6.12 | qfq | 5,657,869 | 34,811,898 | 0.98% |
| 2025-12-04 | 6.16 | 6.17 | 6.11 | 6.12 | 6.06 | qfq | 5,724,111 | 35,109,150 | -1.13% |
| 2025-12-03 | 6.18 | 6.22 | 6.15 | 6.19 | 6.13 | qfq | 6,951,659 | 42,973,353 | 0.16% |
| 2025-12-02 | 6.18 | 6.19 | 6.12 | 6.18 | 6.12 | qfq | 4,870,183 | 29,987,461 | -0.32% |
| 2025-12-01 | 6.11 | 6.21 | 6.11 | 6.20 | 6.14 | qfq | 7,643,404 | 47,158,286 | 1.47% |
| 2025-11-28 | 6.06 | 6.12 | 6.04 | 6.11 | 6.05 | qfq | 5,075,376 | 30,874,582 | 0.33% |
| 2025-11-27 | 6.12 | 6.13 | 6.07 | 6.09 | 6.03 | qfq | 6,693,616 | 40,800,728 | -0.33% |
| 2025-11-26 | 6.16 | 6.16 | 6.10 | 6.11 | 6.05 | qfq | 9,957,630 | 60,978,054 | -0.81% |
| 2025-11-25 | 6.15 | 6.19 | 6.13 | 6.16 | 6.10 | qfq | 7,388,569 | 45,570,696 | 0.33% |
| 2025-11-24 | 6.10 | 6.16 | 6.08 | 6.14 | 6.08 | qfq | 7,058,724 | 43,183,311 | 0.99% |
| 2025-11-21 | 6.27 | 6.29 | 6.08 | 6.08 | 6.02 | qfq | 17,065,367 | 104,868,889 | -3.49% |
| 2025-11-20 | 6.33 | 6.37 | 6.28 | 6.30 | 6.24 | qfq | 7,213,197 | 45,595,401 | -0.32% |
| 2025-11-19 | 6.44 | 6.46 | 6.30 | 6.32 | 6.26 | qfq | 10,789,300 | 68,547,586 | -1.40% |
| 2025-11-18 | 6.52 | 6.52 | 6.39 | 6.41 | 6.35 | qfq | 12,324,284 | 79,338,382 | -1.54% |
| 2025-11-17 | 6.51 | 6.53 | 6.45 | 6.51 | 6.45 | qfq | 10,964,595 | 71,231,850 | -0.15% |
| 2025-11-14 | 6.50 | 6.60 | 6.48 | 6.52 | 6.46 | qfq | 18,942,699 | 124,301,315 | 0.31% |
| 2025-11-13 | 6.51 | 6.52 | 6.45 | 6.50 | 6.44 | qfq | 10,383,844 | 67,338,624 | 0.00% |
| 2025-11-12 | 6.57 | 6.59 | 6.46 | 6.50 | 6.44 | qfq | 13,123,952 | 85,446,409 | -0.76% |
| 2025-11-11 | 6.47 | 6.58 | 6.44 | 6.55 | 6.49 | qfq | 20,883,343 | 136,443,064 | 1.39% |
| 2025-11-10 | 6.41 | 6.47 | 6.37 | 6.46 | 6.40 | qfq | 13,328,020 | 85,800,223 | 1.10% |
| 2025-11-07 | 6.39 | 6.40 | 6.35 | 6.39 | 6.33 | qfq | 8,710,329 | 55,567,479 | 0.00% |
| 2025-11-06 | 6.38 | 6.40 | 6.35 | 6.39 | 6.33 | qfq | 8,061,356 | 51,396,963 | 0.16% |
| 2025-11-05 | 6.27 | 6.39 | 6.26 | 6.38 | 6.32 | qfq | 12,049,612 | 76,597,927 | 1.11% |
| 2025-11-04 | 6.34 | 6.36 | 6.26 | 6.31 | 6.25 | qfq | 10,733,376 | 67,910,131 | -0.47% |
| 2025-11-03 | 6.31 | 6.34 | 6.26 | 6.34 | 6.28 | qfq | 8,008,711 | 50,525,656 | 0.63% |
| 2025-10-31 | 6.25 | 6.31 | 6.24 | 6.30 | 6.24 | qfq | 8,674,925 | 54,520,472 | 1.12% |
| 2025-10-30 | 6.35 | 6.35 | 6.23 | 6.23 | 6.17 | qfq | 15,252,714 | 95,843,255 | -2.35% |
| 2025-10-29 | 6.39 | 6.39 | 6.30 | 6.38 | 6.32 | qfq | 11,130,747 | 70,630,167 | 0.00% |
| 2025-10-28 | 6.39 | 6.40 | 6.35 | 6.38 | 6.32 | qfq | 9,350,392 | 59,621,053 | -0.31% |
| 2025-10-27 | 6.45 | 6.46 | 6.37 | 6.40 | 6.34 | qfq | 12,836,500 | 82,176,942 | -0.16% |
| 2025-10-24 | 6.35 | 6.44 | 6.33 | 6.41 | 6.35 | qfq | 14,133,806 | 90,463,758 | 0.79% |
| 2025-10-23 | 6.31 | 6.37 | 6.24 | 6.36 | 6.30 | qfq | 10,007,915 | 63,055,082 | 0.47% |
| 2025-10-22 | 6.27 | 6.36 | 6.27 | 6.33 | 6.27 | qfq | 10,316,715 | 65,275,986 | 0.16% |
| 2025-10-21 | 6.27 | 6.32 | 6.22 | 6.32 | 6.26 | qfq | 11,704,134 | 73,517,990 | 0.96% |
| 2025-10-20 | 6.22 | 6.27 | 6.19 | 6.26 | 6.20 | qfq | 8,269,267 | 51,447,738 | 1.46% |
| 2025-10-17 | 6.32 | 6.33 | 6.17 | 6.17 | 6.11 | qfq | 10,070,910 | 62,813,470 | -2.22% |
| 2025-10-16 | 6.38 | 6.38 | 6.29 | 6.31 | 6.25 | qfq | 8,200,409 | 51,842,437 | -1.10% |
| 2025-10-15 | 6.32 | 6.38 | 6.27 | 6.38 | 6.32 | qfq | 9,157,250 | 58,036,698 | 0.95% |
| 2025-10-14 | 6.33 | 6.40 | 6.31 | 6.32 | 6.26 | qfq | 10,736,121 | 68,200,036 | -0.16% |
| 2025-10-13 | 6.22 | 6.34 | 6.10 | 6.33 | 6.27 | qfq | 15,126,492 | 94,609,981 | -1.09% |
| 2025-10-10 | 6.36 | 6.44 | 6.34 | 6.40 | 6.34 | qfq | 12,219,630 | 78,181,242 | 0.16% |
| 2025-10-09 | 6.33 | 6.39 | 6.28 | 6.39 | 6.33 | qfq | 11,246,994 | 71,627,030 | 0.95% |
| 2025-09-30 | 6.31 | 6.36 | 6.30 | 6.33 | 6.27 | qfq | 8,769,703 | 55,491,579 | 0.00% |
| 2025-09-29 | 6.30 | 6.33 | 6.16 | 6.33 | 6.27 | qfq | 15,234,957 | 95,399,432 | 0.16% |
| 2025-09-26 | 6.34 | 6.41 | 6.31 | 6.32 | 6.26 | qfq | 10,408,594 | 66,097,577 | -0.78% |
| 2025-09-25 | 6.47 | 6.47 | 6.35 | 6.37 | 6.31 | qfq | 14,274,102 | 91,341,721 | -1.70% |
| 2025-09-24 | 6.41 | 6.48 | 6.41 | 6.48 | 6.42 | qfq | 13,589,447 | 87,642,740 | 0.31% |
| 2025-09-23 | 6.63 | 6.63 | 6.35 | 6.46 | 6.40 | qfq | 24,621,597 | 158,518,161 | -2.71% |
| 2025-09-22 | 6.62 | 6.67 | 6.55 | 6.64 | 6.58 | qfq | 14,512,571 | 95,835,798 | 0.30% |
| 2025-09-19 | 6.67 | 6.71 | 6.57 | 6.62 | 6.56 | qfq | 17,129,186 | 113,471,496 | -0.90% |
| 2025-09-18 | 6.78 | 6.85 | 6.61 | 6.68 | 6.62 | qfq | 30,302,198 | 204,764,443 | -1.18% |
| 2025-09-17 | 6.66 | 6.77 | 6.63 | 6.76 | 6.70 | qfq | 23,859,984 | 160,143,522 | 1.50% |
| 2025-09-16 | 6.55 | 6.67 | 6.54 | 6.66 | 6.60 | qfq | 18,490,000 | 122,297,794 | 1.37% |
| 2025-09-15 | 6.60 | 6.63 | 6.55 | 6.57 | 6.51 | qfq | 11,162,868 | 73,386,613 | -0.45% |
| 2025-09-12 | 6.61 | 6.66 | 6.58 | 6.60 | 6.54 | qfq | 14,926,670 | 98,758,337 | -0.45% |
| 2025-09-11 | 6.57 | 6.63 | 6.48 | 6.63 | 6.57 | qfq | 14,276,456 | 93,711,900 | 1.07% |
| 2025-09-10 | 6.60 | 6.62 | 6.54 | 6.56 | 6.50 | qfq | 12,354,304 | 81,176,281 | -0.76% |
| 2025-09-09 | 6.70 | 6.70 | 6.57 | 6.61 | 6.55 | qfq | 18,792,081 | 124,235,879 | -1.34% |
| 2025-09-08 | 6.68 | 6.74 | 6.65 | 6.70 | 6.64 | qfq | 16,014,005 | 107,290,582 | 0.60% |
| 2025-09-05 | 6.56 | 6.66 | 6.53 | 6.66 | 6.60 | qfq | 19,829,763 | 131,168,846 | 1.99% |
| 2025-09-04 | 6.56 | 6.64 | 6.43 | 6.53 | 6.47 | qfq | 19,867,808 | 130,387,819 | -0.46% |
| 2025-09-03 | 6.70 | 6.73 | 6.53 | 6.56 | 6.50 | qfq | 19,775,229 | 131,092,979 | -1.94% |
| 2025-09-02 | 6.81 | 6.82 | 6.61 | 6.69 | 6.63 | qfq | 24,671,283 | 164,915,134 | -1.91% |
| 2025-09-01 | 6.88 | 6.90 | 6.79 | 6.82 | 6.76 | qfq | 20,985,128 | 143,189,730 | -0.87% |
| 2025-08-29 | 6.87 | 6.96 | 6.82 | 6.88 | 6.81 | qfq | 26,414,653 | 182,039,258 | -0.15% |
| 2025-08-28 | 6.76 | 6.91 | 6.65 | 6.89 | 6.82 | qfq | 32,480,862 | 221,232,362 | 1.03% |
| 2025-08-27 | 7.07 | 7.09 | 6.80 | 6.82 | 6.76 | qfq | 40,170,386 | 279,610,251 | -3.40% |
| 2025-08-26 | 7.01 | 7.08 | 6.97 | 7.06 | 6.99 | qfq | 29,333,702 | 206,473,233 | 0.00% |
| 2025-08-25 | 7.13 | 7.16 | 7.02 | 7.06 | 6.99 | qfq | 43,578,159 | 308,181,699 | -0.98% |
| 2025-08-22 | 7.16 | 7.19 | 7.08 | 7.13 | 7.06 | qfq | 39,591,211 | 281,923,735 | -0.83% |
| 2025-08-21 | 7.08 | 7.33 | 7.02 | 7.19 | 7.12 | qfq | 60,332,044 | 432,887,559 | 1.99% |
| 2025-08-20 | 7.07 | 7.14 | 7.00 | 7.05 | 6.98 | qfq | 49,521,912 | 349,551,254 | -1.12% |
| 2025-08-19 | 6.93 | 7.45 | 6.93 | 7.13 | 7.06 | qfq | 101,900,505 | 735,690,472 | 4.09% |
| 2025-08-18 | 6.82 | 6.86 | 6.76 | 6.85 | 6.79 | qfq | 50,029,991 | 340,892,404 | 0.74% |
| 2025-08-15 | 6.64 | 6.87 | 6.60 | 6.80 | 6.74 | qfq | 53,715,574 | 362,497,185 | 1.64% |
| 2025-08-14 | 6.54 | 6.74 | 6.46 | 6.69 | 6.63 | qfq | 58,816,411 | 389,994,847 | 2.45% |
| 2025-08-13 | 6.49 | 6.56 | 6.45 | 6.53 | 6.47 | qfq | 22,016,930 | 143,192,401 | 0.77% |
| 2025-08-12 | 6.51 | 6.52 | 6.43 | 6.48 | 6.42 | qfq | 11,250,147 | 72,785,928 | -0.15% |
| 2025-08-11 | 6.42 | 6.51 | 6.41 | 6.49 | 6.43 | qfq | 17,025,658 | 110,273,991 | 1.09% |
| 2025-08-08 | 6.45 | 6.47 | 6.40 | 6.42 | 6.36 | qfq | 13,693,570 | 88,026,141 | -0.47% |
| 2025-08-07 | 6.51 | 6.52 | 6.43 | 6.45 | 6.39 | qfq | 14,258,895 | 92,060,626 | -0.77% |
| 2025-08-06 | 6.46 | 6.53 | 6.46 | 6.50 | 6.44 | qfq | 14,926,128 | 97,115,328 | 0.15% |
| 2025-08-05 | 6.44 | 6.49 | 6.42 | 6.49 | 6.43 | qfq | 12,042,080 | 77,890,582 | 1.25% |
| 2025-08-04 | 6.39 | 6.42 | 6.36 | 6.41 | 6.35 | qfq | 9,559,952 | 61,165,464 | -0.31% |
| 2025-08-01 | 6.41 | 6.45 | 6.38 | 6.43 | 6.37 | qfq | 12,983,302 | 83,249,986 | 0.00% |
| 2025-07-31 | 6.52 | 6.55 | 6.40 | 6.43 | 6.37 | qfq | 19,985,849 | 129,366,324 | -1.83% |
| 2025-07-30 | 6.60 | 6.61 | 6.51 | 6.55 | 6.49 | qfq | 17,353,164 | 113,946,263 | -0.76% |
| 2025-07-29 | 6.64 | 6.65 | 6.55 | 6.60 | 6.54 | qfq | 21,200,893 | 139,645,553 | -1.05% |
| 2025-07-28 | 6.65 | 6.78 | 6.63 | 6.67 | 6.61 | qfq | 27,915,563 | 186,133,012 | 1.37% |
| 2025-07-25 | 6.62 | 6.66 | 6.57 | 6.58 | 6.52 | qfq | 19,485,599 | 128,798,719 | -0.60% |
| 2025-07-24 | 6.55 | 6.63 | 6.54 | 6.62 | 6.56 | qfq | 21,175,476 | 139,826,805 | 1.07% |
| 2025-07-23 | 6.70 | 6.72 | 6.55 | 6.55 | 6.49 | qfq | 34,840,601 | 230,765,733 | -2.38% |
| 2025-07-22 | 6.65 | 6.73 | 6.62 | 6.71 | 6.65 | qfq | 31,978,515 | 213,716,565 | 0.90% |
| 2025-07-21 | 6.62 | 6.65 | 6.60 | 6.65 | 6.59 | qfq | 23,216,942 | 153,977,276 | 0.30% |
| 2025-07-18 | 6.65 | 6.68 | 6.58 | 6.63 | 6.57 | qfq | 20,348,164 | 134,664,464 | 0.00% |
| 2025-07-17 | 6.66 | 6.67 | 6.58 | 6.63 | 6.57 | qfq | 24,031,210 | 158,820,680 | -0.45% |
| 2025-07-16 | 6.64 | 6.71 | 6.63 | 6.66 | 6.60 | qfq | 21,130,313 | 140,677,083 | -0.45% |
| 2025-07-15 | 6.85 | 6.85 | 6.63 | 6.69 | 6.63 | qfq | 38,645,981 | 258,779,709 | -2.62% |
| 2025-07-14 | 6.96 | 6.98 | 6.81 | 6.87 | 6.81 | qfq | 42,081,670 | 289,365,468 | -1.86% |
| 2025-07-11 | 6.71 | 7.07 | 6.69 | 7.00 | 6.93 | qfq | 87,756,849 | 602,544,119 | 4.63% |
| 2025-07-10 | 6.80 | 6.80 | 6.65 | 6.69 | 6.63 | qfq | 47,236,031 | 316,180,451 | -1.76% |
| 2025-07-09 | 6.51 | 6.87 | 6.48 | 6.81 | 6.75 | qfq | 85,869,628 | 574,989,105 | 3.18% |
| 2025-07-08 | 6.55 | 6.62 | 6.51 | 6.60 | 6.42 | qfq | 31,186,232 | 204,982,767 | 0.46% |
| 2025-07-07 | 6.53 | 6.64 | 6.52 | 6.57 | 6.39 | qfq | 30,741,059 | 202,377,646 | 0.92% |
| 2025-07-04 | 6.59 | 6.63 | 6.50 | 6.51 | 6.33 | qfq | 47,531,036 | 310,396,649 | -1.96% |
| 2025-07-03 | 6.79 | 6.87 | 6.61 | 6.64 | 6.46 | qfq | 79,762,712 | 533,143,825 | -2.92% |
| 2025-07-02 | 7.01 | 7.30 | 6.77 | 6.84 | 6.65 | qfq | 150,070,076 | 1,047,778,222 | 2.09% |
| 2025-07-01 | 6.39 | 6.75 | 6.37 | 6.70 | 6.52 | qfq | 96,115,481 | 637,297,727 | 5.02% |
| 2025-06-30 | 6.28 | 6.40 | 6.26 | 6.38 | 6.20 | qfq | 26,617,466 | 169,115,820 | 1.27% |
| 2025-06-27 | 6.37 | 6.41 | 6.29 | 6.30 | 6.13 | qfq | 31,152,085 | 197,572,614 | -0.63% |
| 2025-06-26 | 6.23 | 6.43 | 6.20 | 6.34 | 6.17 | qfq | 53,678,482 | 339,891,230 | 1.93% |
| 2025-06-25 | 6.17 | 6.22 | 6.15 | 6.22 | 6.05 | qfq | 19,309,116 | 119,516,873 | 0.81% |
| 2025-06-24 | 6.06 | 6.18 | 6.06 | 6.17 | 6.00 | qfq | 15,639,432 | 96,093,419 | 1.31% |
| 2025-06-23 | 6.00 | 6.09 | 5.92 | 6.09 | 5.92 | qfq | 11,491,802 | 69,310,836 | 1.00% |
| 2025-06-20 | 6.02 | 6.06 | 5.98 | 6.03 | 5.86 | qfq | 12,885,630 | 77,571,696 | -0.17% |
| 2025-06-19 | 6.18 | 6.19 | 6.03 | 6.04 | 5.87 | qfq | 22,636,149 | 137,763,572 | -2.27% |
| 2025-06-18 | 6.17 | 6.25 | 6.14 | 6.18 | 6.01 | qfq | 12,192,386 | 75,398,911 | -0.16% |
| 2025-06-17 | 6.15 | 6.20 | 6.12 | 6.19 | 6.02 | qfq | 12,671,599 | 78,122,891 | 0.65% |
| 2025-06-16 | 6.13 | 6.18 | 6.10 | 6.15 | 5.98 | qfq | 10,616,006 | 65,217,508 | 0.16% |
| 2025-06-13 | 6.21 | 6.23 | 6.12 | 6.14 | 5.97 | qfq | 23,454,905 | 144,726,574 | -1.44% |
| 2025-06-12 | 6.24 | 6.30 | 6.21 | 6.23 | 6.06 | qfq | 17,807,033 | 111,205,925 | -0.48% |
| 2025-06-11 | 6.20 | 6.30 | 6.19 | 6.26 | 6.09 | qfq | 20,606,950 | 129,024,536 | 0.81% |
| 2025-06-10 | 6.26 | 6.30 | 6.15 | 6.21 | 6.04 | qfq | 21,606,849 | 134,429,314 | -0.96% |
| 2025-06-09 | 6.19 | 6.29 | 6.19 | 6.27 | 6.10 | qfq | 22,784,772 | 142,226,962 | 1.29% |
| 2025-06-06 | 6.23 | 6.24 | 6.18 | 6.19 | 6.02 | qfq | 13,672,340 | 84,716,567 | -0.64% |
| 2025-06-05 | 6.26 | 6.26 | 6.17 | 6.23 | 6.06 | qfq | 16,188,999 | 100,607,886 | -0.48% |
| 2025-06-04 | 6.18 | 6.30 | 6.15 | 6.26 | 6.09 | qfq | 22,500,946 | 140,520,445 | 1.62% |
| 2025-06-03 | 6.13 | 6.19 | 6.12 | 6.16 | 5.99 | qfq | 13,372,621 | 82,374,737 | -0.48% |
| 2025-05-30 | 6.26 | 6.28 | 6.17 | 6.19 | 6.02 | qfq | 18,778,704 | 116,373,177 | -1.75% |
| 2025-05-29 | 6.27 | 6.35 | 6.25 | 6.30 | 6.13 | qfq | 29,763,871 | 187,737,243 | -0.32% |
| 2025-05-28 | 6.21 | 6.37 | 6.19 | 6.32 | 6.15 | qfq | 29,684,860 | 187,240,667 | 1.77% |
| 2025-05-27 | 6.20 | 6.23 | 6.11 | 6.21 | 6.04 | qfq | 16,461,876 | 101,659,670 | 0.49% |
| 2025-05-26 | 6.16 | 6.20 | 6.12 | 6.18 | 6.01 | qfq | 15,962,780 | 98,344,243 | 0.49% |
| 2025-05-23 | 6.22 | 6.29 | 6.13 | 6.15 | 5.98 | qfq | 21,261,049 | 131,996,103 | -1.44% |
| 2025-05-22 | 6.39 | 6.41 | 6.23 | 6.24 | 6.07 | qfq | 27,549,797 | 173,664,214 | -2.65% |
| 2025-05-21 | 6.49 | 6.49 | 6.38 | 6.41 | 6.23 | qfq | 25,995,780 | 166,823,549 | -1.69% |
| 2025-05-20 | 6.41 | 6.54 | 6.37 | 6.52 | 6.34 | qfq | 28,783,350 | 186,805,158 | 1.24% |
| 2025-05-19 | 6.46 | 6.47 | 6.33 | 6.44 | 6.26 | qfq | 21,064,796 | 134,815,028 | 0.16% |
| 2025-05-16 | 6.38 | 6.48 | 6.35 | 6.43 | 6.25 | qfq | 24,589,706 | 158,269,227 | 0.47% |
| 2025-05-15 | 6.53 | 6.54 | 6.40 | 6.40 | 6.22 | qfq | 32,626,547 | 210,714,063 | -2.74% |
| 2025-05-14 | 6.50 | 6.59 | 6.43 | 6.58 | 6.40 | qfq | 46,834,477 | 305,575,362 | 1.08% |
| 2025-05-13 | 6.60 | 6.63 | 6.47 | 6.51 | 6.33 | qfq | 39,247,785 | 256,151,819 | -0.61% |
| 2025-05-12 | 6.53 | 6.62 | 6.50 | 6.55 | 6.37 | qfq | 46,487,119 | 304,174,692 | 0.61% |
| 2025-05-09 | 6.72 | 6.72 | 6.50 | 6.51 | 6.33 | qfq | 56,250,729 | 369,108,083 | -3.27% |
| 2025-05-08 | 6.40 | 6.75 | 6.33 | 6.73 | 6.55 | qfq | 96,644,402 | 636,609,166 | 4.67% |
| 2025-05-07 | 6.33 | 6.44 | 6.32 | 6.43 | 6.25 | qfq | 62,299,637 | 397,868,069 | 2.06% |
| 2025-05-06 | 6.06 | 6.30 | 6.06 | 6.30 | 6.13 | qfq | 46,779,375 | 291,732,264 | 4.30% |
| 2025-04-30 | 6.07 | 6.11 | 6.04 | 6.04 | 5.87 | qfq | 27,988,992 | 170,019,456 | -0.49% |
| 2025-04-29 | 6.03 | 6.12 | 5.98 | 6.07 | 5.90 | qfq | 23,881,708 | 144,884,786 | 0.33% |
| 2025-04-28 | 6.24 | 6.25 | 6.03 | 6.05 | 5.88 | qfq | 41,641,674 | 253,621,491 | -3.04% |
| 2025-04-25 | 6.33 | 6.34 | 6.18 | 6.24 | 6.07 | qfq | 51,904,425 | 324,686,995 | -2.19% |
| 2025-04-24 | 6.41 | 6.47 | 6.34 | 6.38 | 6.20 | qfq | 46,833,945 | 299,351,338 | -1.39% |
| 2025-04-23 | 6.28 | 6.54 | 6.26 | 6.47 | 6.29 | qfq | 77,354,029 | 496,966,255 | 3.69% |
| 2025-04-22 | 6.28 | 6.29 | 6.20 | 6.24 | 6.07 | qfq | 35,077,018 | 218,795,440 | -0.95% |
| 2025-04-21 | 6.29 | 6.31 | 6.16 | 6.30 | 6.13 | qfq | 41,320,660 | 258,580,078 | 0.32% |
| 2025-04-18 | 6.04 | 6.34 | 6.03 | 6.28 | 6.11 | qfq | 68,774,844 | 427,715,031 | 3.46% |
| 2025-04-17 | 6.06 | 6.15 | 6.03 | 6.07 | 5.90 | qfq | 27,080,053 | 165,282,004 | -0.49% |
| 2025-04-16 | 6.26 | 6.29 | 6.02 | 6.10 | 5.93 | qfq | 41,140,206 | 251,866,851 | -2.40% |
| 2025-04-15 | 6.40 | 6.42 | 6.21 | 6.25 | 6.08 | qfq | 41,308,440 | 259,012,579 | -1.88% |
| 2025-04-14 | 6.25 | 6.38 | 6.25 | 6.37 | 6.20 | qfq | 60,396,200 | 381,999,646 | 3.41% |
| 2025-04-11 | 6.15 | 6.25 | 6.11 | 6.16 | 5.99 | qfq | 50,799,959 | 314,046,141 | -0.81% |
| 2025-04-10 | 6.18 | 6.39 | 6.18 | 6.21 | 6.04 | qfq | 77,716,760 | 488,004,500 | 1.31% |
| 2025-04-09 | 5.90 | 6.20 | 5.44 | 6.13 | 5.96 | qfq | 89,992,930 | 529,658,626 | 1.83% |
| 2025-04-08 | 5.92 | 6.12 | 5.72 | 6.02 | 5.85 | qfq | 89,196,533 | 529,298,140 | -0.66% |
| 2025-04-07 | 6.22 | 6.33 | 6.06 | 6.06 | 5.89 | qfq | 40,468,680 | 247,610,859 | -9.96% |
| 2025-04-03 | 6.78 | 6.88 | 6.65 | 6.73 | 6.55 | qfq | 63,650,782 | 430,041,665 | -2.60% |
| 2025-04-02 | 7.00 | 7.06 | 6.87 | 6.91 | 6.72 | qfq | 65,150,894 | 452,501,100 | -1.57% |
| 2025-04-01 | 7.09 | 7.39 | 7.00 | 7.02 | 6.83 | qfq | 95,122,851 | 680,139,338 | 1.01% |
| 2025-03-31 | 7.27 | 7.32 | 6.85 | 6.95 | 6.76 | qfq | 105,026,353 | 733,586,233 | -4.40% |
| 2025-03-28 | 7.80 | 8.03 | 7.27 | 7.27 | 7.07 | qfq | 141,847,094 | 1,063,456,181 | -10.02% |
| 2025-03-27 | 8.70 | 8.86 | 8.08 | 8.08 | 7.86 | qfq | 168,635,158 | 1,384,734,275 | -10.02% |
| 2025-03-26 | 8.08 | 9.31 | 8.08 | 8.98 | 8.73 | qfq | 215,687,216 | 1,900,598,693 | 3.22% |
| 2025-03-25 | 8.60 | 9.43 | 8.30 | 8.70 | 8.46 | qfq | 247,932,209 | 2,232,760,119 | 1.52% |
| 2025-03-24 | 7.95 | 8.57 | 7.57 | 8.57 | 8.33 | qfq | 194,823,507 | 1,574,203,698 | 10.01% |
| 2025-03-21 | 7.54 | 8.12 | 7.48 | 7.79 | 7.58 | qfq | 201,613,121 | 1,577,230,968 | 5.41% |
| 2025-03-20 | 6.77 | 7.39 | 6.72 | 7.39 | 7.19 | qfq | 93,368,303 | 658,927,827 | 9.97% |
| 2025-03-19 | 6.88 | 6.88 | 6.70 | 6.72 | 6.54 | qfq | 51,558,196 | 348,733,556 | -3.45% |
| 2025-03-18 | 6.84 | 7.14 | 6.72 | 6.96 | 6.77 | qfq | 81,927,069 | 562,537,691 | 0.43% |
| 2025-03-17 | 7.06 | 7.32 | 6.87 | 6.93 | 6.74 | qfq | 99,116,632 | 698,825,389 | 0.87% |
| 2025-03-14 | 7.01 | 7.06 | 6.71 | 6.87 | 6.68 | qfq | 89,517,725 | 613,171,871 | -1.01% |
| 2025-03-13 | 6.64 | 7.07 | 6.52 | 6.94 | 6.75 | qfq | 83,691,885 | 571,568,769 | 4.05% |
| 2025-03-12 | 6.55 | 6.73 | 6.53 | 6.67 | 6.49 | qfq | 50,025,394 | 333,292,153 | 1.21% |
| 2025-03-11 | 6.28 | 6.88 | 6.26 | 6.59 | 6.41 | qfq | 64,632,075 | 427,296,897 | 3.62% |
| 2025-03-10 | 6.41 | 6.46 | 6.29 | 6.36 | 6.19 | qfq | 32,421,890 | 206,168,972 | -1.55% |
| 2025-03-07 | 6.40 | 6.62 | 6.39 | 6.46 | 6.28 | qfq | 55,119,179 | 358,271,451 | 1.89% |
| 2025-03-06 | 6.26 | 6.44 | 6.21 | 6.34 | 6.17 | qfq | 42,584,371 | 269,868,405 | 1.44% |
| 2025-03-05 | 6.20 | 6.26 | 6.12 | 6.25 | 6.08 | qfq | 21,125,352 | 131,036,405 | 0.32% |
| 2025-03-04 | 6.03 | 6.24 | 5.96 | 6.23 | 6.06 | qfq | 33,850,480 | 208,698,359 | 3.32% |
| 2025-03-03 | 5.99 | 6.10 | 5.97 | 6.03 | 5.86 | qfq | 18,760,458 | 113,508,519 | 0.67% |
| 2025-02-28 | 6.21 | 6.24 | 5.98 | 5.99 | 5.83 | qfq | 26,286,326 | 159,585,317 | -4.16% |
| 2025-02-27 | 6.20 | 6.31 | 6.15 | 6.25 | 6.08 | qfq | 27,698,769 | 172,584,728 | 0.97% |
| 2025-02-26 | 6.01 | 6.26 | 6.01 | 6.19 | 6.02 | qfq | 33,889,593 | 208,484,031 | 3.34% |
| 2025-02-25 | 6.01 | 6.11 | 5.98 | 5.99 | 5.83 | qfq | 19,345,039 | 116,773,117 | -1.64% |
| 2025-02-24 | 6.00 | 6.14 | 6.00 | 6.09 | 5.92 | qfq | 22,369,281 | 135,654,001 | 0.66% |
| 2025-02-21 | 6.09 | 6.10 | 6.00 | 6.05 | 5.88 | qfq | 18,240,810 | 110,011,498 | -0.66% |
| 2025-02-20 | 6.00 | 6.11 | 5.95 | 6.09 | 5.92 | qfq | 20,459,129 | 123,542,134 | 1.16% |
| 2025-02-19 | 5.96 | 6.05 | 5.95 | 6.02 | 5.85 | qfq | 16,151,856 | 97,034,586 | 0.17% |
| 2025-02-18 | 6.09 | 6.19 | 5.97 | 6.01 | 5.84 | qfq | 19,038,343 | 115,644,492 | -1.48% |
| 2025-02-17 | 6.09 | 6.11 | 6.03 | 6.10 | 5.93 | qfq | 16,731,022 | 101,446,959 | 0.99% |
| 2025-02-14 | 6.07 | 6.13 | 6.00 | 6.04 | 5.87 | qfq | 17,266,909 | 104,396,945 | -0.82% |
| 2025-02-13 | 6.24 | 6.25 | 6.08 | 6.09 | 5.92 | qfq | 25,713,138 | 157,838,242 | -2.56% |
| 2025-02-12 | 6.21 | 6.26 | 6.17 | 6.25 | 6.08 | qfq | 24,379,662 | 151,456,816 | 0.16% |
| 2025-02-11 | 6.12 | 6.29 | 6.11 | 6.24 | 6.07 | qfq | 31,923,608 | 198,345,921 | 1.63% |
| 2025-02-10 | 6.12 | 6.19 | 6.10 | 6.14 | 5.97 | qfq | 24,981,063 | 153,279,862 | 0.66% |
| 2025-02-07 | 6.08 | 6.15 | 6.01 | 6.10 | 5.93 | qfq | 33,943,887 | 206,964,665 | 0.00% |
| 2025-02-06 | 6.03 | 6.10 | 5.97 | 6.10 | 5.93 | qfq | 27,389,596 | 165,790,101 | 1.84% |
| 2025-02-05 | 6.02 | 6.05 | 5.92 | 5.99 | 5.83 | qfq | 19,118,789 | 114,465,016 | 0.50% |
| 2025-01-27 | 6.08 | 6.14 | 5.96 | 5.96 | 5.80 | qfq | 20,803,325 | 125,462,861 | -1.65% |
| 2025-01-24 | 5.94 | 6.08 | 5.94 | 6.06 | 5.89 | qfq | 35,771,211 | 215,639,657 | 1.00% |
| 2025-01-23 | 6.08 | 6.15 | 5.98 | 6.00 | 5.84 | qfq | 25,567,068 | 155,141,416 | -0.33% |
| 2025-01-22 | 6.06 | 6.16 | 5.98 | 6.02 | 5.85 | qfq | 30,279,230 | 183,040,143 | -2.11% |
| 2025-01-21 | 6.31 | 6.36 | 6.06 | 6.15 | 5.98 | qfq | 74,243,338 | 459,901,225 | -1.13% |
| 2025-01-20 | 5.67 | 6.22 | 5.66 | 6.22 | 6.05 | qfq | 55,903,963 | 338,367,273 | 10.09% |
| 2025-01-17 | 5.64 | 5.67 | 5.54 | 5.65 | 5.49 | qfq | 13,036,622 | 73,156,602 | 0.36% |
| 2025-01-16 | 5.55 | 5.73 | 5.54 | 5.63 | 5.48 | qfq | 19,478,677 | 110,105,765 | 1.62% |
| 2025-01-15 | 5.60 | 5.61 | 5.47 | 5.54 | 5.39 | qfq | 15,334,190 | 84,750,473 | -1.25% |
| 2025-01-14 | 5.32 | 5.61 | 5.29 | 5.61 | 5.46 | qfq | 26,613,374 | 146,261,474 | 6.05% |
| 2025-01-13 | 5.34 | 5.36 | 5.21 | 5.29 | 5.14 | qfq | 22,481,599 | 118,821,223 | -2.40% |
| 2025-01-10 | 5.79 | 5.83 | 5.42 | 5.42 | 5.27 | qfq | 35,345,911 | 197,692,886 | -7.03% |
| 2025-01-09 | 5.77 | 6.05 | 5.76 | 5.83 | 5.67 | qfq | 32,301,411 | 190,195,485 | 0.00% |
| 2025-01-08 | 5.93 | 5.93 | 5.62 | 5.83 | 5.67 | qfq | 35,581,964 | 205,646,022 | -1.85% |
| 2025-01-07 | 5.88 | 6.00 | 5.75 | 5.94 | 5.78 | qfq | 27,853,093 | 163,952,202 | 1.19% |
| 2025-01-06 | 5.85 | 6.00 | 5.65 | 5.87 | 5.71 | qfq | 38,816,018 | 227,201,778 | -2.17% |
| 2025-01-03 | 6.00 | 6.26 | 5.95 | 6.00 | 5.84 | qfq | 55,005,187 | 335,172,124 | 0.50% |
| 2025-01-02 | 6.15 | 6.20 | 5.91 | 5.97 | 5.81 | qfq | 42,754,089 | 258,433,565 | -3.71% |
| 2024-12-31 | 6.20 | 6.38 | 6.13 | 6.20 | 6.03 | qfq | 47,179,296 | 295,245,741 | 0.16% |
| 2024-12-30 | 6.28 | 6.39 | 6.15 | 6.19 | 6.02 | qfq | 36,409,233 | 227,401,036 | -0.80% |
| 2024-12-27 | 6.22 | 6.29 | 6.16 | 6.24 | 6.07 | qfq | 37,794,263 | 235,680,163 | 0.00% |
| 2024-12-26 | 6.05 | 6.44 | 5.99 | 6.24 | 6.07 | qfq | 50,257,726 | 312,958,210 | 5.05% |
| 2024-12-25 | 6.05 | 6.21 | 5.90 | 5.94 | 5.78 | qfq | 33,040,407 | 198,881,170 | -2.14% |
| 2024-12-24 | 5.98 | 6.23 | 5.95 | 6.07 | 5.90 | qfq | 35,949,264 | 217,736,810 | 1.00% |
| 2024-12-23 | 5.90 | 6.29 | 5.89 | 6.01 | 5.84 | qfq | 45,451,330 | 277,923,593 | 1.69% |
| 2024-12-20 | 5.86 | 6.00 | 5.84 | 5.91 | 5.75 | qfq | 14,602,087 | 86,655,270 | 0.85% |
| 2024-12-19 | 5.82 | 5.88 | 5.79 | 5.86 | 5.70 | qfq | 12,658,280 | 73,888,513 | -0.51% |
| 2024-12-18 | 5.84 | 5.95 | 5.77 | 5.89 | 5.73 | qfq | 12,113,526 | 71,104,729 | 1.38% |
| 2024-12-17 | 6.05 | 6.07 | 5.79 | 5.81 | 5.65 | qfq | 19,449,346 | 114,296,766 | -3.97% |
| 2024-12-16 | 6.11 | 6.16 | 6.00 | 6.05 | 5.88 | qfq | 20,057,904 | 121,732,754 | -1.14% |
| 2024-12-13 | 6.22 | 6.35 | 6.12 | 6.12 | 5.95 | qfq | 26,245,168 | 163,038,517 | -2.24% |
| 2024-12-12 | 6.20 | 6.28 | 6.10 | 6.26 | 6.09 | qfq | 32,457,667 | 200,994,012 | 0.16% |
| 2024-12-11 | 5.96 | 6.35 | 5.91 | 6.25 | 6.08 | qfq | 52,127,214 | 323,327,516 | 5.04% |
| 2024-12-10 | 6.08 | 6.11 | 5.92 | 5.95 | 5.79 | qfq | 22,130,811 | 132,965,092 | 0.00% |
| 2024-12-09 | 5.95 | 6.05 | 5.91 | 5.95 | 5.79 | qfq | 20,713,826 | 123,744,607 | 0.34% |
| 2024-12-06 | 5.89 | 5.97 | 5.84 | 5.93 | 5.77 | qfq | 20,832,038 | 123,425,927 | 1.37% |
| 2024-12-05 | 5.84 | 5.88 | 5.81 | 5.85 | 5.69 | qfq | 12,241,286 | 71,627,417 | 0.00% |
| 2024-12-04 | 5.90 | 5.95 | 5.81 | 5.85 | 5.69 | qfq | 17,677,167 | 104,105,123 | -1.02% |
| 2024-12-03 | 5.94 | 5.96 | 5.86 | 5.91 | 5.75 | qfq | 17,915,130 | 105,849,694 | -0.51% |
| 2024-12-02 | 5.86 | 5.94 | 5.84 | 5.94 | 5.78 | qfq | 23,697,120 | 139,931,679 | 2.06% |
| 2024-11-29 | 5.74 | 5.92 | 5.70 | 5.82 | 5.66 | qfq | 24,322,641 | 141,491,337 | 1.57% |
| 2024-11-28 | 5.64 | 5.85 | 5.62 | 5.73 | 5.57 | qfq | 23,411,592 | 134,446,151 | 1.24% |
| 2024-11-27 | 5.60 | 5.66 | 5.43 | 5.66 | 5.50 | qfq | 16,150,816 | 89,221,209 | 0.89% |
| 2024-11-26 | 5.68 | 5.69 | 5.59 | 5.61 | 5.46 | qfq | 13,917,154 | 78,548,346 | -1.58% |
| 2024-11-25 | 5.57 | 5.70 | 5.54 | 5.70 | 5.54 | qfq | 17,445,727 | 98,138,825 | 2.70% |
| 2024-11-22 | 5.79 | 5.80 | 5.52 | 5.55 | 5.40 | qfq | 21,107,310 | 119,386,981 | -3.98% |
| 2024-11-21 | 5.75 | 5.85 | 5.70 | 5.78 | 5.62 | qfq | 15,812,483 | 91,325,437 | 0.17% |
| 2024-11-20 | 5.68 | 5.81 | 5.61 | 5.77 | 5.61 | qfq | 18,993,390 | 108,533,336 | 2.49% |
| 2024-11-19 | 5.47 | 5.63 | 5.47 | 5.63 | 5.48 | qfq | 16,928,529 | 93,930,567 | 2.93% |
| 2024-11-18 | 5.54 | 5.59 | 5.43 | 5.47 | 5.32 | qfq | 18,220,763 | 100,370,228 | -0.73% |
| 2024-11-15 | 5.61 | 5.65 | 5.50 | 5.51 | 5.36 | qfq | 14,078,673 | 78,747,434 | -1.96% |
| 2024-11-14 | 5.79 | 5.81 | 5.61 | 5.62 | 5.47 | qfq | 15,257,301 | 86,900,838 | -2.94% |
| 2024-11-13 | 5.78 | 5.85 | 5.67 | 5.79 | 5.63 | qfq | 16,616,823 | 95,473,653 | -0.17% |
| 2024-11-12 | 5.94 | 5.96 | 5.75 | 5.80 | 5.64 | qfq | 24,243,660 | 142,442,216 | -2.19% |
| 2024-11-11 | 5.88 | 6.10 | 5.88 | 5.93 | 5.77 | qfq | 30,017,776 | 178,757,837 | 1.02% |
| 2024-11-08 | 5.76 | 5.95 | 5.76 | 5.87 | 5.71 | qfq | 37,805,260 | 222,408,145 | 2.26% |
| 2024-11-07 | 5.58 | 5.75 | 5.57 | 5.74 | 5.58 | qfq | 22,354,603 | 127,116,790 | 2.14% |
| 2024-11-06 | 5.70 | 5.71 | 5.59 | 5.62 | 5.47 | qfq | 23,547,727 | 132,956,387 | -1.23% |
| 2024-11-05 | 5.59 | 5.74 | 5.57 | 5.69 | 5.53 | qfq | 26,297,289 | 148,862,423 | 1.97% |
| 2024-11-04 | 5.52 | 5.63 | 5.51 | 5.58 | 5.43 | qfq | 20,277,945 | 112,925,896 | 2.57% |
| 2024-11-01 | 5.60 | 5.62 | 5.43 | 5.44 | 5.29 | qfq | 23,079,845 | 126,729,454 | -2.86% |
| 2024-10-31 | 5.55 | 5.65 | 5.50 | 5.60 | 5.45 | qfq | 23,960,424 | 133,676,757 | 1.27% |
| 2024-10-30 | 5.52 | 5.58 | 5.43 | 5.53 | 5.38 | qfq | 32,438,600 | 178,264,482 | -1.78% |
| 2024-10-29 | 6.10 | 6.10 | 5.62 | 5.63 | 5.48 | qfq | 60,422,657 | 348,685,880 | 0.36% |
| 2024-10-28 | 5.40 | 5.64 | 5.40 | 5.61 | 5.46 | qfq | 29,221,551 | 161,205,701 | 4.28% |
| 2024-10-25 | 5.27 | 5.38 | 5.27 | 5.38 | 5.23 | qfq | 16,378,847 | 87,475,443 | 1.89% |
| 2024-10-24 | 5.26 | 5.31 | 5.24 | 5.28 | 5.14 | qfq | 10,438,246 | 55,017,596 | -0.19% |
| 2024-10-23 | 5.27 | 5.33 | 5.23 | 5.29 | 5.14 | qfq | 16,288,117 | 86,134,517 | 0.38% |
| 2024-10-22 | 5.15 | 5.29 | 5.13 | 5.27 | 5.13 | qfq | 19,737,769 | 103,219,127 | 2.33% |
| 2024-10-21 | 5.22 | 5.26 | 5.13 | 5.15 | 5.01 | qfq | 21,260,819 | 110,024,134 | -0.96% |
| 2024-10-18 | 5.07 | 5.28 | 5.07 | 5.20 | 5.06 | qfq | 20,664,828 | 106,722,001 | 2.16% |
| 2024-10-17 | 5.19 | 5.24 | 5.09 | 5.09 | 4.95 | qfq | 12,072,927 | 62,388,524 | -1.36% |
| 2024-10-16 | 5.15 | 5.22 | 5.13 | 5.16 | 5.02 | qfq | 10,821,742 | 55,958,543 | -0.39% |
| 2024-10-15 | 5.23 | 5.30 | 5.17 | 5.18 | 5.04 | qfq | 12,581,562 | 65,946,661 | -1.71% |
| 2024-10-14 | 5.19 | 5.29 | 5.13 | 5.27 | 5.13 | qfq | 17,250,347 | 90,041,206 | 2.53% |
| 2024-10-11 | 5.33 | 5.35 | 5.08 | 5.14 | 5.00 | qfq | 18,783,705 | 97,647,275 | -3.02% |
| 2024-10-10 | 5.33 | 5.44 | 5.18 | 5.30 | 5.15 | qfq | 23,706,015 | 126,086,685 | 0.38% |
| 2024-10-09 | 5.70 | 5.70 | 5.23 | 5.28 | 5.14 | qfq | 39,395,071 | 213,906,857 | -8.49% |
| 2024-10-08 | 6.03 | 6.03 | 5.50 | 5.77 | 5.61 | qfq | 50,040,414 | 288,048,950 | 5.10% |
| 2024-09-30 | 5.30 | 5.55 | 5.20 | 5.49 | 5.34 | qfq | 41,138,918 | 221,581,473 | 7.65% |
| 2024-09-27 | 5.00 | 5.16 | 4.96 | 5.10 | 4.96 | qfq | 25,660,449 | 129,688,064 | 3.45% |
| 2024-09-26 | 4.80 | 4.93 | 4.77 | 4.93 | 4.79 | qfq | 13,887,057 | 67,471,700 | 2.71% |
| 2024-09-25 | 4.76 | 4.90 | 4.76 | 4.80 | 4.67 | qfq | 18,369,128 | 88,796,588 | 1.91% |
| 2024-09-24 | 4.56 | 4.72 | 4.56 | 4.71 | 4.58 | qfq | 12,206,739 | 56,854,911 | 3.29% |
| 2024-09-23 | 4.53 | 4.57 | 4.50 | 4.56 | 4.43 | qfq | 6,679,798 | 30,350,429 | 0.66% |
| 2024-09-20 | 4.53 | 4.55 | 4.51 | 4.53 | 4.41 | qfq | 5,996,187 | 27,153,898 | 0.00% |
| 2024-09-19 | 4.41 | 4.53 | 4.39 | 4.53 | 4.41 | qfq | 11,070,100 | 49,631,962 | 2.95% |
| 2024-09-18 | 4.40 | 4.42 | 4.32 | 4.40 | 4.28 | qfq | 7,883,995 | 34,410,505 | 0.00% |
| 2024-09-13 | 4.47 | 4.49 | 4.40 | 4.40 | 4.28 | qfq | 7,946,981 | 35,254,436 | -1.79% |
| 2024-09-12 | 4.48 | 4.52 | 4.46 | 4.48 | 4.36 | qfq | 4,912,503 | 22,043,129 | 0.00% |
| 2024-09-11 | 4.51 | 4.52 | 4.45 | 4.48 | 4.36 | qfq | 5,686,722 | 25,484,699 | -0.44% |
| 2024-09-10 | 4.50 | 4.53 | 4.42 | 4.50 | 4.38 | qfq | 7,531,790 | 33,635,764 | 0.00% |
| 2024-09-09 | 4.56 | 4.59 | 4.47 | 4.50 | 4.38 | qfq | 9,682,706 | 43,775,591 | -1.75% |
| 2024-09-06 | 4.62 | 4.66 | 4.57 | 4.58 | 4.45 | qfq | 7,576,051 | 34,945,159 | -1.08% |
| 2024-09-05 | 4.60 | 4.63 | 4.59 | 4.63 | 4.50 | qfq | 6,135,714 | 28,275,584 | 0.65% |
| 2024-09-04 | 4.62 | 4.67 | 4.58 | 4.60 | 4.47 | qfq | 8,541,917 | 39,492,178 | -0.65% |
| 2024-09-03 | 4.58 | 4.64 | 4.57 | 4.63 | 4.50 | qfq | 7,136,414 | 32,934,815 | 1.09% |
| 2024-09-02 | 4.65 | 4.69 | 4.55 | 4.58 | 4.45 | qfq | 11,505,866 | 53,043,327 | -2.14% |
| 2024-08-30 | 4.63 | 4.73 | 4.62 | 4.68 | 4.55 | qfq | 11,816,041 | 55,354,850 | 0.86% |
| 2024-08-29 | 4.51 | 4.65 | 4.51 | 4.64 | 4.51 | qfq | 9,462,898 | 43,502,697 | 2.88% |
| 2024-08-28 | 4.48 | 4.53 | 4.45 | 4.51 | 4.39 | qfq | 5,344,829 | 24,005,829 | 0.22% |
| 2024-08-27 | 4.60 | 4.61 | 4.48 | 4.50 | 4.38 | qfq | 7,288,742 | 33,063,919 | -2.39% |
| 2024-08-26 | 4.48 | 4.62 | 4.46 | 4.61 | 4.48 | qfq | 7,868,091 | 35,852,666 | 2.90% |
| 2024-08-23 | 4.47 | 4.50 | 4.44 | 4.48 | 4.36 | qfq | 5,721,675 | 25,558,408 | 0.22% |
| 2024-08-22 | 4.56 | 4.57 | 4.46 | 4.47 | 4.35 | qfq | 6,766,777 | 30,523,977 | -2.19% |
| 2024-08-21 | 4.55 | 4.60 | 4.53 | 4.57 | 4.44 | qfq | 6,297,927 | 28,815,479 | 0.44% |
| 2024-08-20 | 4.65 | 4.66 | 4.54 | 4.55 | 4.43 | qfq | 7,341,553 | 33,608,858 | -2.15% |
| 2024-08-19 | 4.61 | 4.66 | 4.58 | 4.65 | 4.52 | qfq | 8,762,680 | 40,624,747 | 1.31% |
| 2024-08-16 | 4.59 | 4.62 | 4.57 | 4.59 | 4.46 | qfq | 6,721,120 | 30,859,072 | 0.00% |
| 2024-08-15 | 4.55 | 4.61 | 4.50 | 4.59 | 4.46 | qfq | 6,937,559 | 31,655,955 | 1.55% |
| 2024-08-14 | 4.57 | 4.59 | 4.52 | 4.52 | 4.40 | qfq | 5,153,440 | 23,427,483 | -0.88% |
| 2024-08-13 | 4.54 | 4.57 | 4.51 | 4.56 | 4.43 | qfq | 4,931,035 | 22,390,442 | 0.44% |
| 2024-08-12 | 4.57 | 4.59 | 4.53 | 4.54 | 4.42 | qfq | 5,887,695 | 26,816,472 | -0.66% |
| 2024-08-09 | 4.60 | 4.64 | 4.57 | 4.57 | 4.44 | qfq | 5,386,770 | 24,781,299 | -0.44% |
| 2024-08-08 | 4.59 | 4.62 | 4.52 | 4.59 | 4.46 | qfq | 5,459,668 | 24,980,324 | 0.00% |
| 2024-08-07 | 4.57 | 4.61 | 4.56 | 4.59 | 4.46 | qfq | 5,714,755 | 26,216,001 | 0.44% |
| 2024-08-06 | 4.58 | 4.63 | 4.53 | 4.57 | 4.44 | qfq | 6,741,716 | 30,796,333 | 1.11% |
| 2024-08-05 | 4.65 | 4.70 | 4.52 | 4.52 | 4.40 | qfq | 10,241,070 | 47,166,863 | -3.42% |
| 2024-08-02 | 4.70 | 4.77 | 4.67 | 4.68 | 4.55 | qfq | 7,833,855 | 36,956,898 | -1.27% |
| 2024-08-01 | 4.74 | 4.78 | 4.70 | 4.74 | 4.61 | qfq | 8,270,166 | 39,221,195 | 0.21% |
| 2024-07-31 | 4.58 | 4.74 | 4.56 | 4.73 | 4.60 | qfq | 13,050,665 | 60,984,878 | 3.73% |
| 2024-07-30 | 4.57 | 4.59 | 4.48 | 4.56 | 4.43 | qfq | 7,587,283 | 34,532,260 | -0.22% |
| 2024-07-29 | 4.54 | 4.60 | 4.54 | 4.57 | 4.44 | qfq | 9,251,902 | 42,279,209 | 0.44% |
| 2024-07-26 | 4.45 | 4.55 | 4.43 | 4.55 | 4.43 | qfq | 8,998,271 | 40,654,371 | 2.71% |
| 2024-07-25 | 4.39 | 4.46 | 4.36 | 4.43 | 4.31 | qfq | 7,265,330 | 32,067,765 | 0.68% |
| 2024-07-24 | 4.45 | 4.45 | 4.37 | 4.40 | 4.28 | qfq | 9,857,053 | 43,406,512 | -1.12% |
| 2024-07-23 | 4.55 | 4.57 | 4.45 | 4.45 | 4.33 | qfq | 10,968,889 | 49,400,824 | -2.20% |
| 2024-07-22 | 4.57 | 4.59 | 4.52 | 4.55 | 4.43 | qfq | 6,707,600 | 30,531,762 | -0.44% |
| 2024-07-19 | 4.59 | 4.61 | 4.55 | 4.57 | 4.44 | qfq | 7,498,372 | 34,309,339 | -0.87% |
| 2024-07-18 | 4.62 | 4.62 | 4.52 | 4.61 | 4.48 | qfq | 7,974,475 | 36,385,727 | -0.22% |
| 2024-07-17 | 4.66 | 4.67 | 4.60 | 4.62 | 4.49 | qfq | 6,090,660 | 28,147,642 | -1.07% |
| 2024-07-16 | 4.68 | 4.69 | 4.62 | 4.67 | 4.54 | qfq | 5,314,787 | 24,756,699 | -0.21% |
| 2024-07-15 | 4.73 | 4.75 | 4.66 | 4.68 | 4.55 | qfq | 6,166,870 | 28,891,283 | -1.68% |
| 2024-07-12 | 4.76 | 4.77 | 4.72 | 4.76 | 4.63 | qfq | 7,414,250 | 35,222,294 | 0.00% |
| 2024-07-11 | 4.70 | 4.78 | 4.69 | 4.76 | 4.63 | qfq | 10,141,466 | 48,119,084 | 3.03% |
| 2024-07-10 | 4.63 | 4.70 | 4.60 | 4.62 | 4.49 | qfq | 6,646,463 | 30,883,020 | -0.22% |
| 2024-07-09 | 4.57 | 4.64 | 4.47 | 4.63 | 4.50 | qfq | 9,669,751 | 44,153,584 | 1.76% |
| 2024-07-08 | 4.72 | 4.72 | 4.54 | 4.55 | 4.43 | qfq | 10,969,828 | 50,339,716 | -5.41% |
| 2024-07-05 | 4.82 | 4.82 | 4.73 | 4.81 | 4.56 | qfq | 8,555,517 | 41,002,915 | 0.21% |
| 2024-07-04 | 4.91 | 4.91 | 4.78 | 4.80 | 4.55 | qfq | 7,649,677 | 37,044,459 | -1.84% |
| 2024-07-03 | 4.93 | 4.93 | 4.87 | 4.89 | 4.64 | qfq | 7,593,154 | 37,196,962 | -0.61% |
| 2024-07-02 | 4.95 | 4.99 | 4.90 | 4.92 | 4.67 | qfq | 10,220,870 | 50,460,149 | -0.81% |
| 2024-07-01 | 4.95 | 4.97 | 4.84 | 4.96 | 4.70 | qfq | 12,852,694 | 63,070,737 | 1.85% |
| 2024-06-28 | 4.84 | 4.92 | 4.80 | 4.87 | 4.62 | qfq | 9,604,882 | 46,886,962 | 1.04% |
| 2024-06-27 | 4.93 | 4.97 | 4.81 | 4.82 | 4.57 | qfq | 12,130,174 | 59,262,431 | -1.23% |
| 2024-06-26 | 4.74 | 4.88 | 4.71 | 4.88 | 4.63 | qfq | 12,715,910 | 60,935,474 | 2.74% |
| 2024-06-25 | 4.73 | 4.81 | 4.69 | 4.75 | 4.51 | qfq | 13,960,266 | 66,390,178 | 0.42% |
| 2024-06-24 | 4.81 | 4.81 | 4.66 | 4.73 | 4.49 | qfq | 17,736,612 | 84,114,706 | -2.07% |
| 2024-06-21 | 4.80 | 4.85 | 4.76 | 4.83 | 4.58 | qfq | 11,796,270 | 56,662,882 | 0.63% |
| 2024-06-20 | 4.90 | 4.94 | 4.77 | 4.80 | 4.55 | qfq | 13,774,225 | 66,616,022 | -2.24% |
| 2024-06-19 | 5.01 | 5.02 | 4.89 | 4.91 | 4.66 | qfq | 15,314,412 | 75,567,111 | -2.00% |
| 2024-06-18 | 4.98 | 5.01 | 4.97 | 5.01 | 4.75 | qfq | 14,436,773 | 72,006,896 | 0.20% |
| 2024-06-17 | 5.06 | 5.06 | 4.97 | 5.00 | 4.74 | qfq | 12,447,910 | 62,390,747 | -0.99% |
| 2024-06-14 | 5.04 | 5.10 | 5.00 | 5.05 | 4.79 | qfq | 12,416,045 | 62,772,985 | 0.20% |
| 2024-06-13 | 5.06 | 5.08 | 5.02 | 5.04 | 4.78 | qfq | 13,780,855 | 69,584,363 | -0.40% |
| 2024-06-12 | 5.06 | 5.11 | 5.03 | 5.06 | 4.80 | qfq | 18,341,483 | 92,907,718 | -0.39% |
| 2024-06-11 | 5.10 | 5.11 | 5.01 | 5.08 | 4.82 | qfq | 12,085,855 | 61,217,789 | -0.59% |
| 2024-06-07 | 5.07 | 5.15 | 5.05 | 5.11 | 4.85 | qfq | 19,619,241 | 100,024,678 | 1.79% |
| 2024-06-06 | 5.22 | 5.25 | 5.00 | 5.02 | 4.76 | qfq | 26,559,015 | 134,469,182 | -3.46% |
| 2024-06-05 | 5.26 | 5.34 | 5.18 | 5.20 | 4.93 | qfq | 19,553,604 | 102,849,477 | -1.70% |
| 2024-06-04 | 5.50 | 5.50 | 5.26 | 5.29 | 5.02 | qfq | 29,225,633 | 155,937,992 | -3.47% |
| 2024-06-03 | 5.63 | 5.64 | 5.42 | 5.48 | 5.20 | qfq | 11,174,650 | 61,648,786 | -2.14% |
| 2024-05-31 | 5.52 | 5.63 | 5.51 | 5.60 | 5.31 | qfq | 6,692,180 | 37,415,598 | 1.82% |
| 2024-05-30 | 5.50 | 5.56 | 5.46 | 5.50 | 5.22 | qfq | 5,280,400 | 29,140,002 | -0.36% |
| 2024-05-29 | 5.57 | 5.60 | 5.50 | 5.52 | 5.24 | qfq | 6,059,039 | 33,620,113 | -1.08% |
| 2024-05-28 | 5.60 | 5.68 | 5.56 | 5.58 | 5.29 | qfq | 5,811,212 | 32,631,078 | -1.06% |
| 2024-05-27 | 5.52 | 5.64 | 5.44 | 5.64 | 5.35 | qfq | 8,653,112 | 48,064,721 | 2.36% |
| 2024-05-24 | 5.53 | 5.60 | 5.50 | 5.51 | 5.23 | qfq | 5,668,870 | 31,450,241 | -0.90% |
| 2024-05-23 | 5.69 | 5.69 | 5.53 | 5.56 | 5.27 | qfq | 9,225,093 | 51,641,321 | -2.46% |
| 2024-05-22 | 5.67 | 5.73 | 5.67 | 5.70 | 5.41 | qfq | 7,136,922 | 40,629,075 | 0.00% |
| 2024-05-21 | 5.70 | 5.72 | 5.64 | 5.70 | 5.41 | qfq | 7,677,737 | 43,603,518 | -0.18% |
| 2024-05-20 | 5.68 | 5.77 | 5.67 | 5.71 | 5.42 | qfq | 10,077,921 | 57,700,826 | 0.53% |
| 2024-05-17 | 5.62 | 5.68 | 5.58 | 5.68 | 5.39 | qfq | 6,788,818 | 38,237,687 | 0.89% |
| 2024-05-16 | 5.68 | 5.71 | 5.61 | 5.63 | 5.34 | qfq | 7,878,901 | 44,625,351 | -0.88% |
| 2024-05-15 | 5.74 | 5.74 | 5.66 | 5.68 | 5.39 | qfq | 6,086,288 | 34,695,892 | -1.05% |
| 2024-05-14 | 5.67 | 5.77 | 5.67 | 5.74 | 5.44 | qfq | 9,536,697 | 54,646,927 | 0.70% |
| 2024-05-13 | 5.68 | 5.77 | 5.64 | 5.70 | 5.41 | qfq | 10,729,428 | 61,225,795 | -0.52% |
| 2024-05-10 | 5.77 | 5.80 | 5.69 | 5.73 | 5.44 | qfq | 7,565,925 | 43,329,898 | -0.69% |
| 2024-05-09 | 5.66 | 5.78 | 5.66 | 5.77 | 5.47 | qfq | 10,580,770 | 60,834,729 | 1.76% |
| 2024-05-08 | 5.74 | 5.77 | 5.65 | 5.67 | 5.38 | qfq | 11,079,876 | 62,995,266 | -1.73% |
| 2024-05-07 | 5.86 | 5.87 | 5.76 | 5.77 | 5.47 | qfq | 15,980,973 | 92,597,228 | -1.37% |
| 2024-05-06 | 5.81 | 5.88 | 5.77 | 5.85 | 5.55 | qfq | 22,515,682 | 131,456,716 | 2.09% |
| 2024-04-30 | 5.67 | 5.78 | 5.61 | 5.73 | 5.44 | qfq | 19,559,935 | 111,514,410 | 1.06% |
| 2024-04-29 | 5.53 | 5.68 | 5.53 | 5.67 | 5.38 | qfq | 15,540,106 | 87,320,608 | 2.35% |
| 2024-04-26 | 5.49 | 5.56 | 5.45 | 5.54 | 5.25 | qfq | 15,038,455 | 83,056,185 | 1.09% |
| 2024-04-25 | 5.48 | 5.55 | 5.46 | 5.48 | 5.20 | qfq | 17,552,084 | 96,486,470 | -2.32% |
| 2024-04-24 | 5.42 | 5.84 | 5.40 | 5.61 | 5.32 | qfq | 25,668,645 | 143,668,612 | 3.13% |
| 2024-04-23 | 5.42 | 5.49 | 5.36 | 5.44 | 5.16 | qfq | 12,428,763 | 67,414,803 | -0.18% |
| 2024-04-22 | 5.39 | 5.54 | 5.23 | 5.45 | 5.17 | qfq | 16,353,505 | 88,391,508 | 1.11% |
| 2024-04-19 | 5.59 | 5.61 | 5.34 | 5.39 | 5.11 | qfq | 18,967,600 | 103,382,188 | -1.82% |
| 2024-04-18 | 5.40 | 5.55 | 5.35 | 5.49 | 5.21 | qfq | 17,506,613 | 95,825,053 | 1.86% |
| 2024-04-17 | 5.07 | 5.39 | 5.06 | 5.39 | 5.11 | qfq | 19,020,712 | 100,182,234 | 8.02% |
| 2024-04-16 | 5.33 | 5.36 | 4.97 | 4.99 | 4.73 | qfq | 24,755,886 | 126,220,826 | -6.90% |
| 2024-04-15 | 5.52 | 5.55 | 5.28 | 5.36 | 5.08 | qfq | 16,190,360 | 87,281,717 | -2.55% |
| 2024-04-12 | 5.56 | 5.63 | 5.50 | 5.50 | 5.22 | qfq | 8,075,648 | 44,872,336 | -0.72% |
| 2024-04-11 | 5.46 | 5.62 | 5.41 | 5.54 | 5.25 | qfq | 11,561,212 | 64,063,358 | 0.73% |
| 2024-04-10 | 5.64 | 5.65 | 5.45 | 5.50 | 5.22 | qfq | 14,737,376 | 81,347,924 | -2.65% |
| 2024-04-09 | 5.59 | 5.66 | 5.57 | 5.65 | 5.36 | qfq | 11,293,967 | 63,474,609 | 1.62% |
| 2024-04-08 | 5.70 | 5.72 | 5.56 | 5.56 | 5.27 | qfq | 17,361,147 | 97,588,595 | -2.80% |
| 2024-04-03 | 5.85 | 5.88 | 5.66 | 5.72 | 5.43 | qfq | 19,355,460 | 110,900,981 | -2.05% |
| 2024-04-02 | 5.88 | 5.90 | 5.72 | 5.84 | 5.54 | qfq | 26,140,000 | 152,023,529 | -1.52% |
| 2024-04-01 | 5.81 | 6.04 | 5.76 | 5.93 | 5.62 | qfq | 40,451,986 | 237,721,047 | 3.49% |
| 2024-03-29 | 5.52 | 6.01 | 5.43 | 5.73 | 5.44 | qfq | 49,008,604 | 284,252,113 | 4.95% |
| 2024-03-28 | 5.23 | 5.58 | 5.23 | 5.46 | 5.18 | qfq | 14,237,253 | 77,408,337 | 3.41% |
| 2024-03-27 | 5.50 | 5.50 | 5.27 | 5.28 | 5.01 | qfq | 11,857,335 | 63,570,743 | -3.83% |
| 2024-03-26 | 5.45 | 5.53 | 5.38 | 5.49 | 5.21 | qfq | 9,633,672 | 52,631,148 | 0.55% |
| 2024-03-25 | 5.58 | 5.63 | 5.46 | 5.46 | 5.18 | qfq | 9,636,820 | 53,552,120 | -2.67% |
| 2024-03-22 | 5.73 | 5.75 | 5.54 | 5.61 | 5.32 | qfq | 13,313,394 | 74,805,228 | -2.26% |
| 2024-03-21 | 5.73 | 5.78 | 5.68 | 5.74 | 5.44 | qfq | 9,304,848 | 53,338,613 | 0.00% |
| 2024-03-20 | 5.66 | 5.75 | 5.66 | 5.74 | 5.44 | qfq | 8,887,742 | 50,763,642 | 0.88% |
| 2024-03-19 | 5.70 | 5.78 | 5.65 | 5.69 | 5.40 | qfq | 11,604,749 | 66,322,730 | -0.35% |
| 2024-03-18 | 5.64 | 5.72 | 5.62 | 5.71 | 5.42 | qfq | 12,293,259 | 69,766,648 | 1.42% |
| 2024-03-15 | 5.54 | 5.63 | 5.48 | 5.63 | 5.34 | qfq | 10,036,440 | 55,907,855 | 1.62% |
| 2024-03-14 | 5.61 | 5.65 | 5.48 | 5.54 | 5.25 | qfq | 10,269,964 | 57,130,000 | -1.25% |
| 2024-03-13 | 5.60 | 5.65 | 5.56 | 5.61 | 5.32 | qfq | 12,889,769 | 72,240,014 | 0.18% |
| 2024-03-12 | 5.57 | 5.61 | 5.52 | 5.60 | 5.31 | qfq | 12,282,896 | 68,420,297 | 0.18% |
| 2024-03-11 | 5.47 | 5.60 | 5.45 | 5.59 | 5.30 | qfq | 11,103,772 | 61,357,399 | 2.19% |
| 2024-03-08 | 5.44 | 5.49 | 5.42 | 5.47 | 5.19 | qfq | 8,784,036 | 47,861,557 | 1.11% |
| 2024-03-07 | 5.54 | 5.56 | 5.41 | 5.41 | 5.13 | qfq | 11,792,270 | 64,532,878 | -1.64% |
| 2024-03-06 | 5.47 | 5.55 | 5.41 | 5.50 | 5.22 | qfq | 10,169,615 | 55,745,166 | 0.55% |
| 2024-03-05 | 5.54 | 5.55 | 5.43 | 5.47 | 5.19 | qfq | 12,909,714 | 70,877,136 | -1.80% |
| 2024-03-04 | 5.58 | 5.61 | 5.45 | 5.57 | 5.28 | qfq | 14,245,032 | 78,813,861 | -0.36% |
| 2024-03-01 | 5.52 | 5.65 | 5.47 | 5.59 | 5.30 | qfq | 17,066,463 | 94,794,749 | 1.08% |
| 2024-02-29 | 5.31 | 5.59 | 5.25 | 5.53 | 5.25 | qfq | 20,834,380 | 113,432,076 | 3.75% |
| 2024-02-28 | 5.65 | 5.73 | 5.28 | 5.33 | 5.06 | qfq | 26,442,688 | 145,683,710 | -5.66% |
| 2024-02-27 | 5.48 | 5.65 | 5.40 | 5.65 | 5.36 | qfq | 15,895,130 | 88,334,734 | 3.10% |
| 2024-02-26 | 5.40 | 5.54 | 5.32 | 5.48 | 5.20 | qfq | 20,168,437 | 109,781,388 | 1.11% |
| 2024-02-23 | 5.27 | 5.43 | 5.22 | 5.42 | 5.14 | qfq | 19,730,174 | 104,785,390 | 2.85% |
| 2024-02-22 | 5.16 | 5.29 | 5.16 | 5.27 | 5.00 | qfq | 11,916,485 | 62,409,799 | 1.54% |
| 2024-02-21 | 5.16 | 5.32 | 5.11 | 5.19 | 4.92 | qfq | 18,971,175 | 99,490,335 | 0.00% |
| 2024-02-20 | 5.08 | 5.25 | 5.01 | 5.19 | 4.92 | qfq | 19,767,936 | 101,631,920 | 1.17% |
| 2024-02-19 | 5.13 | 5.20 | 5.06 | 5.13 | 4.87 | qfq | 32,781,645 | 167,980,488 | 1.18% |
| 2024-02-08 | 4.65 | 5.07 | 4.57 | 5.07 | 4.81 | qfq | 37,419,797 | 179,465,475 | 9.98% |
| 2024-02-07 | 4.67 | 4.84 | 4.47 | 4.61 | 4.37 | qfq | 31,532,216 | 146,998,738 | -1.28% |
| 2024-02-06 | 4.59 | 4.79 | 4.31 | 4.67 | 4.43 | qfq | 22,390,159 | 101,779,720 | 3.55% |
| 2024-02-05 | 4.91 | 4.91 | 4.43 | 4.51 | 4.28 | qfq | 22,452,379 | 102,901,480 | -8.33% |
| 2024-02-02 | 5.20 | 5.24 | 4.77 | 4.92 | 4.67 | qfq | 16,768,028 | 83,915,270 | -4.65% |
| 2024-02-01 | 5.26 | 5.33 | 5.13 | 5.16 | 4.89 | qfq | 13,535,521 | 70,591,774 | -1.90% |
| 2024-01-31 | 5.47 | 5.51 | 5.24 | 5.26 | 4.99 | qfq | 13,480,190 | 72,358,010 | -4.01% |
| 2024-01-30 | 5.55 | 5.67 | 5.47 | 5.48 | 5.20 | qfq | 10,164,495 | 56,681,309 | -1.62% |
| 2024-01-29 | 5.72 | 5.76 | 5.55 | 5.57 | 5.28 | qfq | 9,569,770 | 53,818,447 | -2.62% |
| 2024-01-26 | 5.70 | 5.80 | 5.66 | 5.72 | 5.43 | qfq | 9,608,190 | 55,037,141 | -0.69% |
| 2024-01-25 | 5.61 | 5.76 | 5.54 | 5.76 | 5.46 | qfq | 12,541,176 | 71,410,977 | 2.86% |
| 2024-01-24 | 5.51 | 5.61 | 5.37 | 5.60 | 5.31 | qfq | 13,495,361 | 74,283,423 | 1.63% |
| 2024-01-23 | 5.50 | 5.54 | 5.39 | 5.51 | 5.23 | qfq | 13,857,175 | 75,866,420 | 0.18% |
| 2024-01-22 | 5.81 | 5.85 | 5.48 | 5.50 | 5.22 | qfq | 13,872,192 | 78,630,206 | -6.14% |
| 2024-01-19 | 5.95 | 5.96 | 5.83 | 5.86 | 5.56 | qfq | 8,100,548 | 47,648,630 | -1.18% |
| 2024-01-18 | 5.98 | 5.99 | 5.77 | 5.93 | 5.62 | qfq | 13,815,815 | 81,037,761 | -0.84% |
| 2024-01-17 | 6.15 | 6.16 | 5.98 | 5.98 | 5.67 | qfq | 8,130,291 | 49,351,322 | -2.29% |
| 2024-01-16 | 6.18 | 6.18 | 6.06 | 6.12 | 5.80 | qfq | 7,708,040 | 47,028,524 | -0.65% |
| 2024-01-15 | 6.15 | 6.21 | 6.12 | 6.16 | 5.84 | qfq | 5,881,242 | 36,295,343 | 0.16% |
| 2024-01-12 | 6.25 | 6.27 | 6.15 | 6.15 | 5.83 | qfq | 7,254,452 | 44,978,777 | -1.28% |
| 2024-01-11 | 6.13 | 6.25 | 6.11 | 6.23 | 5.91 | qfq | 8,741,612 | 54,188,882 | 1.80% |
| 2024-01-10 | 6.20 | 6.24 | 6.11 | 6.12 | 5.80 | qfq | 8,904,038 | 54,830,309 | -1.45% |
| 2024-01-09 | 6.23 | 6.30 | 6.15 | 6.21 | 5.89 | qfq | 11,440,466 | 71,204,330 | -0.48% |
| 2024-01-08 | 6.31 | 6.33 | 6.21 | 6.24 | 5.92 | qfq | 9,024,368 | 56,536,748 | -0.79% |
| 2024-01-05 | 6.38 | 6.43 | 6.26 | 6.29 | 5.97 | qfq | 9,131,552 | 57,918,234 | -1.72% |
| 2024-01-04 | 6.40 | 6.42 | 6.35 | 6.40 | 6.07 | qfq | 8,583,144 | 54,850,967 | 0.16% |
| 2024-01-03 | 6.46 | 6.49 | 6.34 | 6.39 | 6.06 | qfq | 12,080,706 | 77,259,425 | -0.62% |
| 2024-01-02 | 6.66 | 6.68 | 6.41 | 6.43 | 6.10 | qfq | 17,391,648 | 112,884,782 | -3.31% |
| 2023-12-29 | 6.50 | 6.66 | 6.45 | 6.65 | 6.31 | qfq | 16,979,687 | 112,220,946 | 2.62% |
| 2023-12-28 | 6.52 | 6.55 | 6.40 | 6.48 | 6.15 | qfq | 16,125,329 | 104,502,540 | -1.07% |
| 2023-12-27 | 6.49 | 6.57 | 6.45 | 6.55 | 6.21 | qfq | 14,080,882 | 91,774,284 | 1.08% |
| 2023-12-26 | 6.60 | 6.62 | 6.43 | 6.48 | 6.15 | qfq | 10,386,572 | 67,378,036 | -1.67% |
| 2023-12-25 | 6.59 | 6.64 | 6.50 | 6.59 | 6.25 | qfq | 8,548,740 | 56,033,448 | 0.76% |
| 2023-12-22 | 6.68 | 6.73 | 6.51 | 6.54 | 6.20 | qfq | 15,939,324 | 105,300,999 | -0.61% |
| 2023-12-21 | 6.51 | 6.59 | 6.43 | 6.58 | 6.24 | qfq | 12,633,229 | 82,286,701 | 0.77% |
| 2023-12-20 | 6.66 | 6.69 | 6.53 | 6.53 | 6.19 | qfq | 11,787,529 | 77,836,808 | -1.80% |
| 2023-12-19 | 6.65 | 6.69 | 6.59 | 6.65 | 6.31 | qfq | 13,882,499 | 92,157,725 | -0.15% |
| 2023-12-18 | 6.66 | 6.89 | 6.62 | 6.66 | 6.32 | qfq | 25,053,094 | 168,332,293 | -0.45% |
| 2023-12-15 | 6.80 | 6.81 | 6.65 | 6.69 | 6.35 | qfq | 14,627,722 | 98,115,011 | -1.47% |
| 2023-12-14 | 6.84 | 6.89 | 6.75 | 6.79 | 6.44 | qfq | 13,546,126 | 92,146,020 | -0.73% |
| 2023-12-13 | 6.88 | 6.95 | 6.80 | 6.84 | 6.49 | qfq | 12,730,370 | 87,586,978 | -1.30% |
| 2023-12-12 | 6.87 | 6.97 | 6.81 | 6.93 | 6.57 | qfq | 12,865,721 | 88,748,977 | 0.87% |
| 2023-12-11 | 6.78 | 6.90 | 6.67 | 6.87 | 6.52 | qfq | 17,996,935 | 122,849,199 | 0.29% |
| 2023-12-08 | 6.93 | 7.05 | 6.83 | 6.85 | 6.50 | qfq | 19,463,841 | 134,643,059 | -0.72% |
| 2023-12-07 | 6.97 | 7.05 | 6.87 | 6.90 | 6.54 | qfq | 21,033,816 | 145,849,094 | 0.44% |
| 2023-12-06 | 6.88 | 7.01 | 6.81 | 6.87 | 6.52 | qfq | 19,853,643 | 137,327,168 | -0.72% |
| 2023-12-05 | 7.15 | 7.16 | 6.90 | 6.92 | 6.56 | qfq | 31,315,271 | 219,012,999 | -3.49% |
| 2023-12-04 | 7.33 | 7.34 | 7.16 | 7.17 | 6.80 | qfq | 19,142,207 | 137,947,554 | -1.38% |
| 2023-12-01 | 7.18 | 7.33 | 7.15 | 7.27 | 6.90 | qfq | 21,489,534 | 155,719,216 | 0.55% |
| 2023-11-30 | 7.40 | 7.51 | 7.15 | 7.23 | 6.86 | qfq | 29,989,456 | 218,374,672 | -2.30% |
| 2023-11-29 | 7.37 | 7.65 | 7.35 | 7.40 | 7.02 | qfq | 46,543,887 | 348,897,391 | 0.41% |
| 2023-11-28 | 7.26 | 7.54 | 7.21 | 7.37 | 6.99 | qfq | 31,190,097 | 230,071,641 | 1.10% |
| 2023-11-27 | 7.18 | 7.41 | 7.16 | 7.29 | 6.91 | qfq | 23,384,180 | 169,942,429 | 1.53% |
| 2023-11-24 | 7.31 | 7.32 | 7.15 | 7.18 | 6.81 | qfq | 20,514,836 | 148,066,371 | -1.24% |
| 2023-11-23 | 7.19 | 7.34 | 7.18 | 7.27 | 6.90 | qfq | 24,181,821 | 175,810,759 | 1.25% |
| 2023-11-22 | 7.29 | 7.41 | 7.18 | 7.18 | 6.81 | qfq | 34,996,390 | 254,202,414 | -3.23% |
| 2023-11-21 | 7.40 | 7.60 | 7.40 | 7.42 | 7.04 | qfq | 35,581,484 | 265,853,925 | 0.00% |
| 2023-11-20 | 7.55 | 7.60 | 7.41 | 7.42 | 7.04 | qfq | 38,471,812 | 287,673,149 | -1.72% |
| 2023-11-17 | 7.54 | 7.62 | 7.43 | 7.55 | 7.16 | qfq | 33,030,940 | 248,033,698 | 0.13% |
| 2023-11-16 | 7.71 | 7.75 | 7.52 | 7.54 | 7.15 | qfq | 50,801,630 | 387,376,837 | -2.20% |
| 2023-11-15 | 7.56 | 7.88 | 7.33 | 7.71 | 7.31 | qfq | 81,709,901 | 619,131,631 | 2.53% |
| 2023-11-14 | 7.20 | 7.52 | 7.15 | 7.52 | 7.13 | qfq | 67,142,310 | 497,797,018 | 4.01% |
| 2023-11-13 | 7.12 | 7.25 | 7.04 | 7.23 | 6.86 | qfq | 29,671,613 | 212,942,740 | 1.69% |
| 2023-11-10 | 7.13 | 7.20 | 7.07 | 7.11 | 6.74 | qfq | 29,769,116 | 212,203,605 | -0.28% |
| 2023-11-09 | 7.41 | 7.43 | 7.07 | 7.13 | 6.76 | qfq | 56,375,442 | 404,907,225 | -3.65% |
| 2023-11-08 | 7.53 | 7.55 | 7.26 | 7.40 | 7.02 | qfq | 53,640,342 | 396,173,835 | -1.33% |
| 2023-11-07 | 7.55 | 7.71 | 7.47 | 7.50 | 7.11 | qfq | 63,469,617 | 480,011,495 | -1.45% |
| 2023-11-06 | 7.35 | 7.66 | 7.33 | 7.61 | 7.22 | qfq | 65,541,323 | 494,137,987 | 4.10% |
| 2023-11-03 | 7.21 | 7.47 | 7.18 | 7.31 | 6.93 | qfq | 53,892,900 | 395,540,809 | 0.27% |
| 2023-11-02 | 7.61 | 7.89 | 7.25 | 7.29 | 6.91 | qfq | 81,586,548 | 616,636,224 | -7.13% |
| 2023-11-01 | 7.50 | 7.99 | 7.18 | 7.85 | 7.45 | qfq | 108,078,347 | 821,035,291 | 2.88% |
| 2023-10-31 | 7.76 | 7.94 | 7.50 | 7.63 | 7.24 | qfq | 93,434,928 | 716,527,830 | -3.17% |
| 2023-10-30 | 8.00 | 8.15 | 7.78 | 7.88 | 7.47 | qfq | 102,718,933 | 816,088,654 | -4.25% |
| 2023-10-27 | 8.50 | 9.14 | 8.09 | 8.23 | 7.81 | qfq | 173,322,851 | 1,486,655,490 | -1.32% |
| 2023-10-26 | 7.41 | 8.34 | 7.36 | 8.34 | 7.91 | qfq | 137,919,926 | 1,098,913,733 | 10.03% |
| 2023-10-25 | 7.26 | 7.95 | 7.12 | 7.58 | 7.19 | qfq | 125,606,309 | 947,666,069 | 0.26% |
| 2023-10-24 | 7.36 | 7.98 | 6.91 | 7.56 | 7.17 | qfq | 152,296,707 | 1,120,116,487 | 4.13% |
| 2023-10-23 | 6.53 | 7.26 | 6.52 | 7.26 | 6.89 | qfq | 71,227,090 | 512,337,998 | 10.00% |
| 2023-10-20 | 6.76 | 7.15 | 6.59 | 6.60 | 6.26 | qfq | 65,755,829 | 449,096,040 | -5.44% |
| 2023-10-19 | 6.89 | 7.30 | 6.72 | 6.98 | 6.62 | qfq | 90,229,760 | 627,342,533 | 0.14% |
| 2023-10-18 | 6.56 | 7.34 | 6.46 | 6.97 | 6.61 | qfq | 100,435,743 | 695,404,326 | 4.34% |
| 2023-10-17 | 6.82 | 6.88 | 6.53 | 6.68 | 6.34 | qfq | 84,103,449 | 565,372,586 | -4.57% |
| 2023-10-16 | 6.51 | 7.24 | 6.50 | 7.00 | 6.64 | qfq | 126,509,578 | 881,162,863 | 6.38% |
| 2023-10-13 | 6.45 | 6.79 | 6.28 | 6.58 | 6.24 | qfq | 87,717,393 | 571,369,205 | -3.38% |
| 2023-10-12 | 7.04 | 7.04 | 6.46 | 6.81 | 6.46 | qfq | 131,279,087 | 898,691,911 | 6.41% |
| 2023-10-11 | 6.40 | 6.40 | 6.40 | 6.40 | 6.07 | qfq | 27,058,661 | 173,175,430 | 9.97% |
| 2023-10-10 | 5.77 | 6.05 | 5.72 | 5.82 | 5.52 | qfq | 38,463,640 | 224,287,125 | 4.30% |
| 2023-10-09 | 5.57 | 5.62 | 5.49 | 5.58 | 5.29 | qfq | 9,394,753 | 51,965,148 | 0.18% |
| 2023-09-28 | 5.51 | 5.58 | 5.48 | 5.57 | 5.28 | qfq | 4,717,934 | 26,147,477 | 1.83% |
| 2023-09-27 | 5.48 | 5.54 | 5.45 | 5.47 | 5.19 | qfq | 5,514,750 | 30,337,661 | -0.55% |
| 2023-09-26 | 5.52 | 5.54 | 5.48 | 5.50 | 5.22 | qfq | 5,335,443 | 29,381,662 | -0.36% |
| 2023-09-25 | 5.57 | 5.58 | 5.49 | 5.52 | 5.24 | qfq | 5,949,849 | 32,922,916 | -0.54% |
| 2023-09-22 | 5.49 | 5.57 | 5.44 | 5.55 | 5.26 | qfq | 6,775,570 | 37,345,193 | 1.09% |
| 2023-09-21 | 5.50 | 5.54 | 5.45 | 5.49 | 5.21 | qfq | 7,003,079 | 38,448,243 | -0.36% |
| 2023-09-20 | 5.52 | 5.54 | 5.43 | 5.51 | 5.23 | qfq | 10,940,979 | 60,231,751 | -0.54% |
| 2023-09-19 | 5.54 | 5.80 | 5.51 | 5.54 | 5.25 | qfq | 12,907,196 | 72,185,543 | -0.72% |
| 2023-09-18 | 5.53 | 5.59 | 5.50 | 5.58 | 5.29 | qfq | 4,785,295 | 26,573,664 | 0.18% |
| 2023-09-15 | 5.59 | 5.62 | 5.52 | 5.57 | 5.28 | qfq | 4,559,668 | 25,405,607 | -0.18% |
| 2023-09-14 | 5.61 | 5.62 | 5.53 | 5.58 | 5.29 | qfq | 4,760,953 | 26,562,759 | -0.18% |
| 2023-09-13 | 5.64 | 5.68 | 5.57 | 5.59 | 5.30 | qfq | 5,393,760 | 30,295,560 | -0.89% |
| 2023-09-12 | 5.57 | 5.66 | 5.55 | 5.64 | 5.35 | qfq | 8,085,336 | 45,498,714 | 1.08% |
| 2023-09-11 | 5.52 | 5.65 | 5.51 | 5.58 | 5.29 | qfq | 8,113,790 | 45,260,612 | 1.45% |
| 2023-09-08 | 5.51 | 5.54 | 5.46 | 5.50 | 5.22 | qfq | 3,434,267 | 18,872,288 | -0.36% |
| 2023-09-07 | 5.56 | 5.56 | 5.49 | 5.52 | 5.24 | qfq | 7,007,735 | 38,750,242 | -0.36% |
| 2023-09-06 | 5.46 | 5.55 | 5.44 | 5.54 | 5.25 | qfq | 5,774,311 | 31,797,819 | 0.54% |
| 2023-09-05 | 5.44 | 5.53 | 5.42 | 5.51 | 5.23 | qfq | 7,345,221 | 40,247,510 | 0.92% |
| 2023-09-04 | 5.34 | 5.47 | 5.32 | 5.46 | 5.18 | qfq | 6,645,741 | 35,903,712 | 2.63% |
| 2023-09-01 | 5.38 | 5.41 | 5.29 | 5.32 | 5.05 | qfq | 7,308,584 | 39,037,379 | -0.93% |
| 2023-08-31 | 5.33 | 5.41 | 5.31 | 5.37 | 5.09 | qfq | 8,782,847 | 47,157,212 | 1.13% |
| 2023-08-30 | 5.31 | 5.37 | 5.28 | 5.31 | 5.04 | qfq | 8,628,041 | 46,036,412 | 0.95% |
| 2023-08-29 | 5.32 | 5.36 | 5.25 | 5.26 | 4.99 | qfq | 8,898,329 | 47,036,243 | -1.50% |
| 2023-08-28 | 5.40 | 5.48 | 5.31 | 5.34 | 5.07 | qfq | 10,395,400 | 55,920,686 | 3.29% |
| 2023-08-25 | 5.27 | 5.34 | 5.15 | 5.17 | 4.90 | qfq | 6,005,316 | 31,333,069 | -1.34% |
| 2023-08-24 | 5.31 | 5.32 | 5.24 | 5.24 | 4.97 | qfq | 3,844,264 | 20,260,149 | -0.76% |
| 2023-08-23 | 5.34 | 5.37 | 5.28 | 5.28 | 5.01 | qfq | 4,173,501 | 22,171,834 | -0.94% |
| 2023-08-22 | 5.34 | 5.45 | 5.25 | 5.33 | 5.06 | qfq | 4,820,698 | 25,641,525 | 0.95% |
| 2023-08-21 | 5.38 | 5.42 | 5.28 | 5.28 | 5.01 | qfq | 4,614,222 | 24,716,505 | -1.49% |
| 2023-08-18 | 5.43 | 5.48 | 5.36 | 5.36 | 5.08 | qfq | 4,616,300 | 24,934,844 | -1.65% |
| 2023-08-17 | 5.42 | 5.46 | 5.36 | 5.45 | 5.17 | qfq | 3,902,050 | 21,129,892 | 0.74% |
| 2023-08-16 | 5.52 | 5.55 | 5.41 | 5.41 | 5.13 | qfq | 4,877,441 | 26,660,511 | -2.52% |
| 2023-08-15 | 5.57 | 5.59 | 5.51 | 5.55 | 5.26 | qfq | 5,048,143 | 28,041,344 | 0.18% |
| 2023-08-14 | 5.50 | 5.56 | 5.42 | 5.54 | 5.25 | qfq | 5,073,944 | 27,912,539 | 0.91% |
| 2023-08-11 | 5.60 | 5.62 | 5.49 | 5.49 | 5.21 | qfq | 5,949,082 | 33,009,041 | -1.61% |
| 2023-08-10 | 5.58 | 5.60 | 5.54 | 5.58 | 5.29 | qfq | 3,987,809 | 22,192,335 | -0.18% |
| 2023-08-09 | 5.64 | 5.65 | 5.56 | 5.59 | 5.30 | qfq | 4,573,370 | 25,585,076 | -1.06% |
| 2023-08-08 | 5.66 | 5.69 | 5.63 | 5.65 | 5.36 | qfq | 4,564,715 | 25,806,522 | 0.18% |
| 2023-08-07 | 5.66 | 5.69 | 5.63 | 5.64 | 5.35 | qfq | 4,604,523 | 26,035,475 | -0.53% |
| 2023-08-04 | 5.69 | 5.71 | 5.65 | 5.67 | 5.38 | qfq | 5,153,294 | 29,246,328 | -0.18% |
| 2023-08-03 | 5.70 | 5.70 | 5.63 | 5.68 | 5.39 | qfq | 4,212,493 | 23,868,421 | -0.53% |
| 2023-08-02 | 5.68 | 5.72 | 5.63 | 5.71 | 5.42 | qfq | 6,399,821 | 36,344,251 | 0.53% |
| 2023-08-01 | 5.60 | 5.70 | 5.59 | 5.68 | 5.39 | qfq | 10,520,723 | 59,500,402 | 1.61% |
| 2023-07-31 | 5.51 | 5.61 | 5.51 | 5.59 | 5.30 | qfq | 7,340,605 | 40,890,647 | 1.27% |
| 2023-07-28 | 5.48 | 5.57 | 5.42 | 5.52 | 5.24 | qfq | 7,432,014 | 40,855,314 | 0.55% |
| 2023-07-27 | 5.55 | 5.58 | 5.48 | 5.49 | 5.21 | qfq | 4,573,276 | 25,296,882 | -0.90% |
| 2023-07-26 | 5.61 | 5.62 | 5.53 | 5.54 | 5.25 | qfq | 3,741,201 | 20,786,681 | -1.25% |
| 2023-07-25 | 5.53 | 5.63 | 5.49 | 5.61 | 5.32 | qfq | 7,100,203 | 39,700,082 | 2.19% |
| 2023-07-24 | 5.45 | 5.54 | 5.42 | 5.49 | 5.21 | qfq | 5,782,974 | 31,715,105 | 0.73% |
| 2023-07-21 | 5.51 | 5.54 | 5.43 | 5.45 | 5.17 | qfq | 5,484,281 | 30,027,300 | -1.45% |
| 2023-07-20 | 5.62 | 5.64 | 5.50 | 5.53 | 5.25 | qfq | 5,708,613 | 31,719,020 | -1.60% |
| 2023-07-19 | 5.64 | 5.66 | 5.60 | 5.62 | 5.33 | qfq | 3,494,072 | 19,661,861 | -0.18% |
| 2023-07-18 | 5.60 | 5.67 | 5.53 | 5.63 | 5.34 | qfq | 5,940,528 | 33,350,907 | 0.36% |