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
泰山石油000554.SZ
最近收盘价6.452026-07-17
最近交易日2026-07-17
成交量（股）39,867,359
成交额（元）254,789,291
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-24 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-27 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.33 | 6.70 | 6.20 | 6.45 | 6.45 | qfq | 39,867,359 | 254,789,291 | 2.71% |
| 2026-07-16 | 6.43 | 6.50 | 6.22 | 6.28 | 6.28 | qfq | 34,039,129 | 214,766,090 | -3.98% |
| 2026-07-15 | 6.34 | 6.62 | 6.25 | 6.54 | 6.54 | qfq | 59,803,229 | 389,072,895 | 1.55% |
| 2026-07-14 | 6.12 | 6.44 | 6.08 | 6.44 | 6.44 | qfq | 39,863,392 | 253,598,268 | 10.09% |
| 2026-07-13 | 6.11 | 6.13 | 5.81 | 5.85 | 5.85 | qfq | 27,662,596 | 164,396,894 | -1.35% |
| 2026-07-10 | 5.81 | 5.99 | 5.66 | 5.93 | 5.93 | qfq | 37,104,377 | 217,050,292 | -4.05% |
| 2026-07-09 | 6.00 | 6.42 | 5.90 | 6.18 | 6.18 | qfq | 44,246,805 | 270,698,444 | 4.75% |
| 2026-07-08 | 5.92 | 6.00 | 5.78 | 5.90 | 5.90 | qfq | 20,294,004 | 119,422,536 | 2.79% |
| 2026-07-07 | 5.86 | 5.86 | 5.68 | 5.74 | 5.74 | qfq | 8,958,854 | 51,529,882 | -2.05% |
| 2026-07-06 | 5.86 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 8,686,731 | 51,160,821 | -0.51% |
| 2026-07-03 | 5.80 | 5.94 | 5.78 | 5.89 | 5.89 | qfq | 10,571,800 | 62,199,120 | 2.08% |
| 2026-07-02 | 5.71 | 5.83 | 5.69 | 5.77 | 5.77 | qfq | 10,193,383 | 58,902,245 | 0.70% |
| 2026-07-01 | 5.61 | 5.81 | 5.58 | 5.73 | 5.73 | qfq | 13,545,931 | 77,296,080 | 2.14% |
| 2026-06-30 | 5.63 | 5.72 | 5.60 | 5.61 | 5.61 | qfq | 11,203,940 | 63,225,527 | -1.23% |
| 2026-06-29 | 5.69 | 5.77 | 5.55 | 5.68 | 5.68 | qfq | 11,420,800 | 64,612,014 | -0.35% |
| 2026-06-26 | 5.84 | 5.84 | 5.65 | 5.70 | 5.70 | qfq | 13,937,400 | 79,818,601 | -2.23% |
| 2026-06-25 | 5.91 | 5.93 | 5.74 | 5.83 | 5.83 | qfq | 11,994,026 | 69,675,930 | -2.02% |
| 2026-06-24 | 6.15 | 6.17 | 5.90 | 5.95 | 5.95 | qfq | 11,110,932 | 66,620,567 | -3.25% |
| 2026-06-23 | 6.14 | 6.30 | 6.11 | 6.15 | 6.15 | qfq | 11,939,508 | 74,089,868 | -0.16% |
| 2026-06-22 | 6.13 | 6.16 | 5.93 | 6.16 | 6.16 | qfq | 12,720,491 | 76,920,277 | 0.33% |
| 2026-06-18 | 6.21 | 6.22 | 6.10 | 6.14 | 6.14 | qfq | 9,477,900 | 58,312,009 | -1.60% |
| 2026-06-17 | 6.32 | 6.34 | 6.19 | 6.24 | 6.24 | qfq | 10,540,510 | 65,842,773 | -1.73% |
| 2026-06-16 | 6.41 | 6.42 | 6.28 | 6.35 | 6.35 | qfq | 11,432,501 | 72,478,893 | -1.24% |
| 2026-06-15 | 6.41 | 6.55 | 6.36 | 6.43 | 6.43 | qfq | 15,299,672 | 98,517,496 | -1.23% |
| 2026-06-12 | 6.43 | 6.59 | 6.34 | 6.51 | 6.51 | qfq | 20,088,762 | 129,779,345 | 0.31% |
| 2026-06-11 | 6.64 | 6.66 | 6.37 | 6.49 | 6.49 | qfq | 20,859,779 | 135,306,522 | 1.88% |
| 2026-06-10 | 6.42 | 6.49 | 6.32 | 6.37 | 6.37 | qfq | 12,623,457 | 80,603,576 | -1.39% |
| 2026-06-09 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | qfq | 17,079,901 | 110,362,951 | -4.15% |
| 2026-06-08 | 6.66 | 6.86 | 6.63 | 6.74 | 6.74 | qfq | 16,040,200 | 107,948,221 | 0.15% |
| 2026-06-05 | 6.67 | 6.83 | 6.61 | 6.73 | 6.73 | qfq | 14,066,662 | 94,382,345 | 0.45% |
| 2026-06-04 | 6.93 | 6.96 | 6.64 | 6.70 | 6.70 | qfq | 17,998,160 | 121,090,706 | -4.83% |
| 2026-06-03 | 6.88 | 7.07 | 6.82 | 7.04 | 7.04 | qfq | 18,773,247 | 130,354,040 | 2.77% |
| 2026-06-02 | 7.00 | 7.02 | 6.81 | 6.85 | 6.85 | qfq | 12,132,100 | 83,375,973 | -1.15% |
| 2026-06-01 | 6.86 | 6.95 | 6.74 | 6.93 | 6.93 | qfq | 14,146,732 | 97,441,616 | 2.82% |
| 2026-05-29 | 6.77 | 6.82 | 6.68 | 6.74 | 6.74 | qfq | 12,261,732 | 82,675,834 | -1.32% |
| 2026-05-28 | 6.69 | 6.86 | 6.62 | 6.83 | 6.83 | qfq | 13,223,600 | 89,570,102 | 1.79% |
| 2026-05-27 | 6.92 | 6.94 | 6.66 | 6.71 | 6.71 | qfq | 16,344,414 | 110,347,141 | -3.31% |
| 2026-05-26 | 6.97 | 7.05 | 6.88 | 6.94 | 6.94 | qfq | 13,245,832 | 91,924,022 | -1.42% |
| 2026-05-25 | 7.21 | 7.22 | 6.99 | 7.04 | 7.04 | qfq | 18,111,878 | 128,204,182 | -3.96% |
| 2026-05-22 | 7.31 | 7.34 | 7.22 | 7.33 | 7.33 | qfq | 13,729,457 | 99,962,341 | 0.27% |
| 2026-05-21 | 7.65 | 7.65 | 7.27 | 7.31 | 7.31 | qfq | 26,690,595 | 199,071,781 | -5.80% |
| 2026-05-20 | 7.66 | 7.80 | 7.62 | 7.76 | 7.76 | qfq | 15,971,190 | 123,436,775 | 0.65% |
| 2026-05-19 | 7.67 | 7.73 | 7.55 | 7.71 | 7.71 | qfq | 17,128,990 | 130,764,266 | -1.28% |
| 2026-05-18 | 7.70 | 7.82 | 7.53 | 7.81 | 7.81 | qfq | 24,646,604 | 189,871,778 | 3.44% |
| 2026-05-15 | 7.67 | 7.69 | 7.50 | 7.55 | 7.55 | qfq | 16,109,375 | 122,121,914 | -1.56% |
| 2026-05-14 | 7.74 | 7.79 | 7.66 | 7.67 | 7.67 | qfq | 17,156,726 | 132,481,872 | -0.90% |
| 2026-05-13 | 7.85 | 7.91 | 7.71 | 7.74 | 7.74 | qfq | 20,365,396 | 158,828,428 | -1.02% |
| 2026-05-12 | 8.05 | 8.06 | 7.78 | 7.82 | 7.82 | qfq | 16,844,156 | 132,773,360 | -2.13% |
| 2026-05-11 | 8.03 | 8.11 | 7.94 | 7.99 | 7.99 | qfq | 19,877,553 | 159,153,396 | 0.63% |
| 2026-05-08 | 7.87 | 7.96 | 7.83 | 7.94 | 7.94 | qfq | 24,534,337 | 194,210,892 | 1.93% |
| 2026-05-07 | 7.95 | 8.01 | 7.75 | 7.79 | 7.79 | qfq | 29,215,061 | 229,133,024 | -3.11% |
| 2026-05-06 | 8.03 | 8.08 | 7.87 | 8.04 | 8.04 | qfq | 24,882,093 | 198,304,073 | -1.83% |
| 2026-04-30 | 8.25 | 8.31 | 8.12 | 8.19 | 8.19 | qfq | 30,784,723 | 252,787,664 | 1.24% |
| 2026-04-29 | 7.97 | 8.10 | 7.96 | 8.09 | 8.09 | qfq | 23,757,653 | 191,261,637 | 1.38% |
| 2026-04-28 | 8.03 | 8.06 | 7.87 | 7.98 | 7.98 | qfq | 21,524,400 | 171,818,066 | -0.62% |
| 2026-04-27 | 7.94 | 8.03 | 7.83 | 8.03 | 8.03 | qfq | 21,210,401 | 168,659,298 | 1.26% |
| 2026-04-24 | 8.02 | 8.09 | 7.78 | 7.93 | 7.93 | qfq | 28,492,603 | 225,437,109 | -1.37% |
| 2026-04-23 | 7.83 | 8.08 | 7.80 | 8.04 | 8.04 | qfq | 38,713,872 | 308,417,046 | 2.94% |
| 2026-04-22 | 7.89 | 7.94 | 7.78 | 7.81 | 7.81 | qfq | 16,463,401 | 128,718,401 | -0.89% |
| 2026-04-21 | 7.96 | 7.96 | 7.79 | 7.88 | 7.88 | qfq | 20,463,718 | 160,529,380 | -1.13% |
| 2026-04-20 | 7.95 | 7.99 | 7.87 | 7.97 | 7.97 | qfq | 17,700,857 | 140,357,225 | 0.63% |
| 2026-04-17 | 8.00 | 8.05 | 7.85 | 7.92 | 7.92 | qfq | 18,339,031 | 145,156,590 | -1.00% |
| 2026-04-16 | 7.95 | 8.02 | 7.81 | 8.00 | 8.00 | qfq | 20,586,035 | 162,940,102 | 0.25% |
| 2026-04-15 | 8.13 | 8.13 | 7.95 | 7.98 | 7.98 | qfq | 32,132,449 | 257,611,748 | -3.16% |
| 2026-04-14 | 8.29 | 8.35 | 8.15 | 8.24 | 8.24 | qfq | 38,340,795 | 315,051,728 | -3.74% |
| 2026-04-13 | 8.29 | 8.57 | 8.07 | 8.56 | 8.56 | qfq | 51,954,448 | 433,109,737 | 4.65% |
| 2026-04-10 | 8.14 | 8.21 | 8.06 | 8.18 | 8.18 | qfq | 21,680,455 | 176,618,800 | 0.00% |
| 2026-04-09 | 8.27 | 8.30 | 8.09 | 8.18 | 8.18 | qfq | 33,606,997 | 274,490,730 | 0.86% |
| 2026-04-08 | 8.16 | 8.25 | 7.85 | 8.11 | 8.11 | qfq | 45,225,757 | 366,710,894 | -3.91% |
| 2026-04-07 | 8.15 | 8.44 | 7.95 | 8.44 | 8.44 | qfq | 35,838,442 | 297,804,144 | 2.68% |
| 2026-04-03 | 8.47 | 8.51 | 8.13 | 8.22 | 8.22 | qfq | 36,619,100 | 301,580,870 | -3.86% |
| 2026-04-02 | 8.28 | 8.62 | 8.23 | 8.55 | 8.55 | qfq | 60,746,983 | 514,376,979 | 4.78% |
| 2026-04-01 | 8.24 | 8.34 | 8.13 | 8.16 | 8.16 | qfq | 27,946,496 | 229,924,852 | -0.97% |
| 2026-03-31 | 8.42 | 8.55 | 8.19 | 8.24 | 8.24 | qfq | 33,419,028 | 278,544,233 | -2.49% |
| 2026-03-30 | 8.89 | 8.90 | 8.37 | 8.45 | 8.45 | qfq | 44,144,934 | 377,419,980 | -0.82% |
| 2026-03-27 | 8.34 | 8.54 | 8.26 | 8.52 | 8.52 | qfq | 36,363,623 | 305,854,413 | 1.43% |
| 2026-03-26 | 8.38 | 8.50 | 8.21 | 8.40 | 8.40 | qfq | 40,957,536 | 343,413,344 | 0.12% |
| 2026-03-25 | 8.30 | 8.41 | 8.20 | 8.39 | 8.39 | qfq | 30,899,589 | 257,428,014 | -1.18% |
| 2026-03-24 | 8.38 | 8.51 | 8.12 | 8.49 | 8.49 | qfq | 43,738,217 | 363,820,747 | 0.59% |
| 2026-03-23 | 8.71 | 8.71 | 8.35 | 8.44 | 8.44 | qfq | 39,721,501 | 337,740,193 | -1.75% |
| 2026-03-20 | 8.77 | 8.89 | 8.51 | 8.59 | 8.59 | qfq | 49,703,486 | 430,074,131 | -7.53% |
| 2026-03-19 | 9.36 | 9.48 | 9.01 | 9.29 | 9.29 | qfq | 67,624,428 | 621,015,786 | 3.80% |
| 2026-03-18 | 8.98 | 9.04 | 8.80 | 8.95 | 8.95 | qfq | 38,526,543 | 343,713,924 | -2.82% |
| 2026-03-17 | 9.32 | 9.47 | 9.08 | 9.21 | 9.21 | qfq | 48,182,386 | 444,937,396 | -2.44% |
| 2026-03-16 | 9.30 | 9.92 | 9.30 | 9.44 | 9.44 | qfq | 58,313,760 | 559,868,894 | 1.61% |
| 2026-03-13 | 9.73 | 9.79 | 9.23 | 9.29 | 9.29 | qfq | 47,525,986 | 449,912,027 | -3.03% |
| 2026-03-12 | 9.88 | 9.92 | 9.47 | 9.58 | 9.58 | qfq | 61,938,521 | 597,921,176 | -1.44% |
| 2026-03-11 | 9.57 | 9.78 | 9.50 | 9.72 | 9.72 | qfq | 62,765,922 | 606,011,629 | 1.14% |
| 2026-03-10 | 9.37 | 9.81 | 9.37 | 9.61 | 9.61 | qfq | 80,864,757 | 772,403,793 | -7.68% |
| 2026-03-09 | 11.42 | 11.42 | 10.35 | 10.41 | 10.41 | qfq | 116,622,044 | 1,278,122,963 | 0.29% |
| 2026-03-06 | 10.55 | 10.70 | 10.15 | 10.38 | 10.38 | qfq | 80,725,570 | 838,320,016 | -4.68% |
| 2026-03-05 | 11.44 | 11.60 | 10.47 | 10.89 | 10.89 | qfq | 124,657,488 | 1,371,670,597 | -6.28% |
| 2026-03-04 | 11.93 | 11.94 | 10.42 | 11.62 | 11.62 | qfq | 169,495,793 | 1,932,994,383 | 7.10% |
| 2026-03-03 | 10.85 | 10.85 | 10.74 | 10.85 | 10.85 | qfq | 22,117,258 | 239,850,994 | 10.04% |
| 2026-03-02 | 9.86 | 9.86 | 9.57 | 9.86 | 9.86 | qfq | 30,756,586 | 301,818,437 | 10.04% |
| 2026-02-27 | 8.77 | 8.97 | 8.59 | 8.96 | 8.96 | qfq | 53,789,376 | 474,313,316 | 2.99% |
| 2026-02-26 | 8.79 | 8.90 | 8.60 | 8.70 | 8.70 | qfq | 50,110,937 | 437,662,758 | -1.47% |
| 2026-02-25 | 8.70 | 8.98 | 8.48 | 8.83 | 8.83 | qfq | 89,514,821 | 786,010,615 | 1.26% |
| 2026-02-24 | 8.29 | 8.72 | 8.29 | 8.72 | 8.72 | qfq | 23,158,813 | 199,048,077 | 9.96% |
| 2026-02-13 | 7.88 | 8.08 | 7.71 | 7.93 | 7.93 | qfq | 31,329,635 | 249,004,963 | -1.25% |
| 2026-02-12 | 8.15 | 8.32 | 8.02 | 8.03 | 8.03 | qfq | 31,598,908 | 256,418,605 | -1.59% |
| 2026-02-11 | 8.03 | 8.26 | 7.98 | 8.16 | 8.16 | qfq | 33,324,899 | 271,328,214 | 0.99% |
| 2026-02-10 | 8.12 | 8.22 | 8.04 | 8.08 | 8.08 | qfq | 31,157,058 | 252,792,609 | -0.49% |
| 2026-02-09 | 8.22 | 8.30 | 8.10 | 8.12 | 8.12 | qfq | 40,235,072 | 328,741,994 | -1.69% |
| 2026-02-06 | 7.70 | 8.34 | 7.61 | 8.26 | 8.26 | qfq | 49,158,558 | 396,120,057 | 5.22% |
| 2026-02-05 | 7.92 | 8.22 | 7.83 | 7.85 | 7.85 | qfq | 39,769,665 | 317,378,499 | -2.00% |
| 2026-02-04 | 7.98 | 8.08 | 7.80 | 8.01 | 8.01 | qfq | 52,836,352 | 420,897,893 | 3.35% |
| 2026-02-03 | 7.83 | 7.87 | 7.64 | 7.75 | 7.75 | qfq | 54,064,437 | 418,591,791 | 0.00% |
| 2026-02-02 | 7.63 | 8.16 | 7.63 | 7.75 | 7.75 | qfq | 84,261,044 | 666,491,255 | -8.39% |
| 2026-01-30 | 8.93 | 9.54 | 8.40 | 8.46 | 8.46 | qfq | 117,860,558 | 1,043,993,470 | -5.26% |
| 2026-01-29 | 8.04 | 8.93 | 7.97 | 8.93 | 8.93 | qfq | 119,721,881 | 1,012,257,844 | 9.98% |
| 2026-01-28 | 7.76 | 8.30 | 7.70 | 8.12 | 8.12 | qfq | 87,259,346 | 702,025,016 | 6.84% |
| 2026-01-27 | 7.61 | 7.78 | 7.48 | 7.60 | 7.60 | qfq | 39,573,765 | 300,383,539 | -1.81% |
| 2026-01-26 | 7.52 | 7.83 | 7.48 | 7.74 | 7.74 | qfq | 59,947,406 | 459,339,678 | 4.74% |
| 2026-01-23 | 7.36 | 7.45 | 7.25 | 7.39 | 7.39 | qfq | 33,004,968 | 241,806,088 | -0.14% |
| 2026-01-22 | 7.11 | 7.49 | 7.10 | 7.40 | 7.40 | qfq | 51,445,910 | 379,009,063 | 4.23% |
| 2026-01-21 | 6.95 | 7.15 | 6.94 | 7.10 | 7.10 | qfq | 32,171,720 | 227,440,528 | 2.31% |
| 2026-01-20 | 6.88 | 6.95 | 6.83 | 6.94 | 6.94 | qfq | 20,346,859 | 140,293,179 | 0.29% |
| 2026-01-19 | 6.73 | 6.92 | 6.73 | 6.92 | 6.92 | qfq | 22,834,656 | 156,116,602 | 1.17% |
| 2026-01-16 | 6.91 | 6.92 | 6.79 | 6.84 | 6.84 | qfq | 31,512,170 | 215,679,985 | -3.39% |
| 2026-01-15 | 6.97 | 7.15 | 6.85 | 7.08 | 7.08 | qfq | 40,615,969 | 284,227,182 | 1.00% |
| 2026-01-14 | 6.89 | 7.22 | 6.88 | 7.01 | 7.01 | qfq | 54,081,328 | 380,281,084 | 2.04% |
| 2026-01-13 | 6.78 | 7.01 | 6.77 | 6.87 | 6.87 | qfq | 48,935,402 | 337,054,197 | 2.08% |
| 2026-01-12 | 6.78 | 6.80 | 6.66 | 6.73 | 6.73 | qfq | 32,643,794 | 218,688,460 | -1.17% |
| 2026-01-09 | 6.94 | 7.04 | 6.75 | 6.81 | 6.81 | qfq | 48,279,890 | 331,066,202 | 3.03% |
| 2026-01-08 | 6.49 | 6.63 | 6.48 | 6.61 | 6.61 | qfq | 18,498,899 | 121,445,020 | 1.38% |
| 2026-01-07 | 6.60 | 6.60 | 6.49 | 6.52 | 6.52 | qfq | 24,563,600 | 160,498,072 | -2.40% |
| 2026-01-06 | 6.54 | 6.73 | 6.52 | 6.68 | 6.68 | qfq | 29,418,940 | 195,325,107 | 1.83% |
| 2026-01-05 | 6.74 | 6.77 | 6.54 | 6.56 | 6.56 | qfq | 32,415,701 | 214,704,015 | 1.23% |
| 2025-12-31 | 6.55 | 6.55 | 6.40 | 6.48 | 6.48 | qfq | 12,874,333 | 83,228,650 | -1.37% |
| 2025-12-30 | 6.51 | 6.59 | 6.41 | 6.57 | 6.57 | qfq | 19,378,724 | 126,566,483 | 0.92% |
| 2025-12-29 | 6.47 | 6.53 | 6.43 | 6.51 | 6.51 | qfq | 11,257,703 | 73,069,094 | 0.46% |
| 2025-12-26 | 6.49 | 6.51 | 6.44 | 6.48 | 6.48 | qfq | 10,193,144 | 66,031,784 | 0.00% |
| 2025-12-25 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | qfq | 6,456,700 | 41,835,904 | -0.31% |
| 2025-12-24 | 6.43 | 6.50 | 6.40 | 6.50 | 6.50 | qfq | 9,319,876 | 60,237,998 | 0.93% |
| 2025-12-23 | 6.47 | 6.48 | 6.42 | 6.44 | 6.44 | qfq | 7,028,243 | 45,293,152 | -0.62% |
| 2025-12-22 | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | qfq | 7,817,801 | 50,560,764 | 0.31% |
| 2025-12-19 | 6.38 | 6.47 | 6.36 | 6.46 | 6.46 | qfq | 9,275,902 | 59,600,491 | 1.10% |
| 2025-12-18 | 6.28 | 6.42 | 6.28 | 6.39 | 6.39 | qfq | 10,850,100 | 69,273,431 | 1.43% |
| 2025-12-17 | 6.26 | 6.32 | 6.19 | 6.30 | 6.30 | qfq | 8,756,285 | 54,800,363 | 0.64% |
| 2025-12-16 | 6.36 | 6.40 | 6.25 | 6.26 | 6.26 | qfq | 10,129,000 | 63,672,876 | -2.03% |
| 2025-12-15 | 6.35 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 8,185,100 | 52,292,687 | 0.79% |
| 2025-12-12 | 6.41 | 6.45 | 6.33 | 6.34 | 6.34 | qfq | 12,060,284 | 77,147,172 | -1.09% |
| 2025-12-11 | 6.61 | 6.61 | 6.41 | 6.41 | 6.41 | qfq | 13,504,684 | 87,813,375 | -2.73% |
| 2025-12-10 | 6.62 | 6.63 | 6.55 | 6.59 | 6.59 | qfq | 8,779,774 | 57,809,017 | -0.45% |
| 2025-12-09 | 6.72 | 6.74 | 6.61 | 6.62 | 6.62 | qfq | 12,434,782 | 82,841,744 | -1.93% |
| 2025-12-08 | 6.78 | 6.80 | 6.71 | 6.75 | 6.75 | qfq | 10,092,337 | 68,042,150 | -0.15% |
| 2025-12-05 | 6.72 | 6.77 | 6.67 | 6.76 | 6.76 | qfq | 7,393,795 | 49,749,889 | 0.60% |
| 2025-12-04 | 6.80 | 6.83 | 6.72 | 6.72 | 6.72 | qfq | 8,286,001 | 55,992,339 | -1.18% |
| 2025-12-03 | 6.80 | 6.86 | 6.76 | 6.80 | 6.80 | qfq | 10,734,869 | 72,900,151 | -0.15% |
| 2025-12-02 | 6.88 | 6.88 | 6.73 | 6.81 | 6.81 | qfq | 11,639,195 | 79,220,448 | -0.58% |
| 2025-12-01 | 6.78 | 6.90 | 6.75 | 6.85 | 6.85 | qfq | 13,608,422 | 93,078,695 | 2.09% |
| 2025-11-28 | 6.63 | 6.74 | 6.60 | 6.71 | 6.71 | qfq | 13,027,628 | 87,095,936 | 1.67% |
| 2025-11-27 | 6.59 | 6.66 | 6.55 | 6.60 | 6.60 | qfq | 11,558,488 | 76,391,670 | 0.61% |
| 2025-11-26 | 6.61 | 6.70 | 6.54 | 6.56 | 6.56 | qfq | 15,661,498 | 103,751,670 | -1.20% |
| 2025-11-25 | 6.57 | 6.68 | 6.55 | 6.64 | 6.64 | qfq | 15,741,050 | 104,411,621 | 1.37% |
| 2025-11-24 | 6.63 | 6.68 | 6.50 | 6.55 | 6.55 | qfq | 16,723,382 | 110,071,192 | -0.61% |
| 2025-11-21 | 6.99 | 7.04 | 6.58 | 6.59 | 6.59 | qfq | 25,553,482 | 172,274,239 | -5.86% |
| 2025-11-20 | 7.13 | 7.17 | 6.98 | 7.00 | 7.00 | qfq | 20,360,503 | 143,851,100 | -2.78% |
| 2025-11-19 | 7.12 | 7.30 | 7.08 | 7.20 | 7.20 | qfq | 23,622,901 | 169,918,295 | 1.12% |
| 2025-11-18 | 7.20 | 7.24 | 7.08 | 7.12 | 7.12 | qfq | 17,926,500 | 128,048,810 | -1.66% |
| 2025-11-17 | 7.23 | 7.30 | 7.13 | 7.24 | 7.24 | qfq | 20,581,807 | 148,648,086 | 0.00% |
| 2025-11-14 | 7.10 | 7.32 | 7.09 | 7.24 | 7.24 | qfq | 29,104,601 | 210,832,533 | 1.97% |
| 2025-11-13 | 7.02 | 7.11 | 6.95 | 7.10 | 7.10 | qfq | 24,381,102 | 171,749,671 | -0.56% |
| 2025-11-12 | 7.17 | 7.23 | 7.09 | 7.14 | 7.14 | qfq | 20,715,273 | 148,042,624 | 0.28% |
| 2025-11-11 | 7.09 | 7.15 | 7.05 | 7.12 | 7.12 | qfq | 16,022,700 | 114,009,529 | 0.42% |
| 2025-11-10 | 7.05 | 7.11 | 6.96 | 7.09 | 7.09 | qfq | 16,800,042 | 118,780,708 | 0.42% |
| 2025-11-07 | 7.04 | 7.13 | 7.03 | 7.06 | 7.06 | qfq | 15,844,577 | 112,232,619 | -0.14% |
| 2025-11-06 | 7.01 | 7.12 | 6.96 | 7.07 | 7.07 | qfq | 18,981,576 | 133,988,553 | 0.43% |
| 2025-11-05 | 6.86 | 7.06 | 6.82 | 7.04 | 7.04 | qfq | 25,186,505 | 176,403,020 | 2.03% |
| 2025-11-04 | 6.88 | 6.96 | 6.83 | 6.90 | 6.90 | qfq | 16,051,682 | 110,707,367 | 0.00% |
| 2025-11-03 | 6.78 | 6.91 | 6.78 | 6.90 | 6.90 | qfq | 20,473,581 | 140,434,547 | 1.77% |
| 2025-10-31 | 6.75 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 11,885,400 | 80,438,606 | 0.44% |
| 2025-10-30 | 6.81 | 6.88 | 6.74 | 6.75 | 6.75 | qfq | 17,386,181 | 118,295,570 | -1.46% |
| 2025-10-29 | 6.86 | 6.87 | 6.74 | 6.85 | 6.85 | qfq | 16,931,632 | 115,251,985 | -0.15% |
| 2025-10-28 | 6.86 | 6.90 | 6.82 | 6.86 | 6.86 | qfq | 14,612,472 | 100,181,808 | -0.15% |
| 2025-10-27 | 6.95 | 6.96 | 6.84 | 6.87 | 6.87 | qfq | 27,368,876 | 188,867,827 | -1.01% |
| 2025-10-24 | 7.13 | 7.24 | 6.92 | 6.94 | 6.94 | qfq | 28,975,314 | 202,947,776 | -2.66% |
| 2025-10-23 | 7.23 | 7.29 | 7.04 | 7.13 | 7.07 | qfq | 33,603,822 | 239,585,705 | -0.83% |
| 2025-10-22 | 7.00 | 7.25 | 6.98 | 7.19 | 7.13 | qfq | 47,200,270 | 335,904,818 | 2.42% |
| 2025-10-21 | 6.84 | 7.04 | 6.81 | 7.02 | 6.96 | qfq | 32,747,848 | 228,104,609 | 2.78% |
| 2025-10-20 | 6.78 | 6.84 | 6.75 | 6.83 | 6.77 | qfq | 16,871,500 | 114,666,390 | 0.74% |
| 2025-10-17 | 6.76 | 6.87 | 6.75 | 6.78 | 6.72 | qfq | 16,565,371 | 112,940,527 | -0.29% |
| 2025-10-16 | 6.86 | 6.87 | 6.74 | 6.80 | 6.74 | qfq | 11,421,006 | 77,519,320 | -0.44% |
| 2025-10-15 | 6.80 | 6.86 | 6.75 | 6.83 | 6.77 | qfq | 12,162,575 | 82,756,358 | 0.44% |
| 2025-10-14 | 6.78 | 6.85 | 6.76 | 6.80 | 6.74 | qfq | 15,023,274 | 102,296,646 | 0.44% |
| 2025-10-13 | 6.65 | 6.77 | 6.55 | 6.77 | 6.71 | qfq | 14,386,353 | 96,146,471 | -1.17% |
| 2025-10-10 | 6.72 | 6.90 | 6.69 | 6.85 | 6.79 | qfq | 21,783,089 | 148,946,525 | 1.63% |
| 2025-10-09 | 6.63 | 6.75 | 6.60 | 6.74 | 6.68 | qfq | 12,327,084 | 82,416,291 | 1.35% |
| 2025-09-30 | 6.65 | 6.69 | 6.64 | 6.65 | 6.59 | qfq | 7,945,101 | 52,893,914 | -0.60% |
| 2025-09-29 | 6.65 | 6.70 | 6.55 | 6.69 | 6.63 | qfq | 10,114,000 | 67,229,983 | 0.30% |
| 2025-09-26 | 6.60 | 6.74 | 6.59 | 6.67 | 6.61 | qfq | 12,480,780 | 83,530,005 | 0.60% |
| 2025-09-25 | 6.70 | 6.72 | 6.60 | 6.63 | 6.57 | qfq | 8,848,300 | 58,863,067 | -0.75% |
| 2025-09-24 | 6.59 | 6.72 | 6.59 | 6.68 | 6.62 | qfq | 11,329,487 | 75,594,174 | 1.06% |
| 2025-09-23 | 6.64 | 6.64 | 6.41 | 6.61 | 6.55 | qfq | 15,362,603 | 100,316,802 | -0.60% |
| 2025-09-22 | 6.71 | 6.71 | 6.62 | 6.65 | 6.59 | qfq | 8,271,140 | 54,978,073 | -0.89% |
| 2025-09-19 | 6.72 | 6.74 | 6.66 | 6.71 | 6.65 | qfq | 9,133,657 | 61,178,183 | -0.15% |
| 2025-09-18 | 6.87 | 6.89 | 6.69 | 6.72 | 6.66 | qfq | 24,089,405 | 163,530,533 | -2.75% |
| 2025-09-17 | 6.93 | 6.95 | 6.88 | 6.91 | 6.85 | qfq | 16,697,606 | 115,471,505 | 0.29% |
| 2025-09-16 | 6.92 | 6.92 | 6.82 | 6.89 | 6.83 | qfq | 13,961,262 | 95,799,339 | -0.29% |
| 2025-09-15 | 6.91 | 6.94 | 6.87 | 6.91 | 6.85 | qfq | 13,852,621 | 95,573,629 | -0.14% |
| 2025-09-12 | 6.93 | 6.95 | 6.90 | 6.92 | 6.86 | qfq | 18,856,430 | 130,433,884 | -0.86% |
| 2025-09-11 | 7.08 | 7.08 | 6.88 | 6.98 | 6.92 | qfq | 36,684,144 | 254,631,474 | -2.24% |
| 2025-09-10 | 6.96 | 7.16 | 6.95 | 7.14 | 7.08 | qfq | 40,521,127 | 287,474,731 | 2.88% |
| 2025-09-09 | 7.01 | 7.01 | 6.89 | 6.94 | 6.88 | qfq | 11,802,654 | 81,936,002 | -1.14% |
| 2025-09-08 | 6.95 | 7.03 | 6.90 | 7.02 | 6.96 | qfq | 17,632,855 | 123,132,506 | 1.01% |
| 2025-09-05 | 6.89 | 6.96 | 6.78 | 6.95 | 6.89 | qfq | 17,303,474 | 118,859,056 | 1.02% |
| 2025-09-04 | 6.87 | 6.97 | 6.77 | 6.88 | 6.82 | qfq | 18,850,167 | 129,691,664 | -0.43% |
| 2025-09-03 | 7.19 | 7.19 | 6.87 | 6.91 | 6.85 | qfq | 24,205,257 | 169,872,513 | -3.76% |
| 2025-09-02 | 7.08 | 7.19 | 6.95 | 7.18 | 7.12 | qfq | 31,889,861 | 226,051,377 | 1.56% |
| 2025-09-01 | 6.98 | 7.15 | 6.98 | 7.07 | 7.01 | qfq | 19,827,448 | 140,294,123 | 1.00% |
| 2025-08-29 | 7.03 | 7.10 | 6.99 | 7.00 | 6.94 | qfq | 19,434,375 | 136,927,349 | -0.99% |
| 2025-08-28 | 7.08 | 7.20 | 6.79 | 7.07 | 7.01 | qfq | 29,061,982 | 203,450,714 | -0.14% |
| 2025-08-27 | 7.22 | 7.29 | 7.05 | 7.08 | 7.02 | qfq | 32,448,086 | 232,453,327 | -2.48% |
| 2025-08-26 | 7.15 | 7.30 | 7.08 | 7.26 | 7.20 | qfq | 32,723,333 | 236,646,956 | 1.82% |
| 2025-08-25 | 7.14 | 7.16 | 7.07 | 7.13 | 7.07 | qfq | 22,954,988 | 163,315,862 | 0.00% |
| 2025-08-22 | 7.20 | 7.23 | 7.06 | 7.13 | 7.07 | qfq | 24,655,228 | 175,280,159 | -0.56% |
| 2025-08-21 | 7.15 | 7.24 | 7.07 | 7.17 | 7.11 | qfq | 39,690,833 | 284,215,520 | 0.28% |
| 2025-08-20 | 6.90 | 7.17 | 6.88 | 7.15 | 7.09 | qfq | 46,826,434 | 330,034,103 | 3.62% |
| 2025-08-19 | 6.89 | 6.91 | 6.83 | 6.90 | 6.84 | qfq | 14,920,238 | 102,646,319 | 0.29% |
| 2025-08-18 | 6.88 | 6.93 | 6.85 | 6.88 | 6.82 | qfq | 19,529,239 | 134,408,649 | -0.15% |
| 2025-08-15 | 6.87 | 6.89 | 6.84 | 6.89 | 6.83 | qfq | 13,700,436 | 94,104,981 | 0.58% |
| 2025-08-14 | 6.98 | 6.99 | 6.84 | 6.85 | 6.79 | qfq | 19,821,900 | 136,859,609 | -2.14% |
| 2025-08-13 | 7.05 | 7.05 | 6.96 | 7.00 | 6.94 | qfq | 18,654,801 | 130,388,202 | -0.57% |
| 2025-08-12 | 6.96 | 7.04 | 6.96 | 7.04 | 6.98 | qfq | 22,956,269 | 160,744,422 | 1.15% |
| 2025-08-11 | 6.93 | 6.98 | 6.87 | 6.96 | 6.90 | qfq | 24,076,995 | 166,812,709 | 0.29% |
| 2025-08-08 | 6.88 | 6.96 | 6.86 | 6.94 | 6.88 | qfq | 23,833,200 | 164,980,778 | 0.87% |
| 2025-08-07 | 6.85 | 6.92 | 6.84 | 6.88 | 6.82 | qfq | 16,692,101 | 114,796,587 | 0.29% |
| 2025-08-06 | 6.84 | 6.88 | 6.81 | 6.86 | 6.80 | qfq | 14,344,475 | 98,413,347 | -0.15% |
| 2025-08-05 | 6.76 | 6.88 | 6.74 | 6.87 | 6.81 | qfq | 19,474,151 | 133,233,248 | 1.48% |
| 2025-08-04 | 6.66 | 6.78 | 6.57 | 6.77 | 6.71 | qfq | 14,985,562 | 100,713,112 | 0.30% |
| 2025-08-01 | 6.70 | 6.76 | 6.70 | 6.75 | 6.69 | qfq | 16,315,060 | 109,805,760 | 0.60% |
| 2025-07-31 | 6.92 | 6.94 | 6.71 | 6.71 | 6.65 | qfq | 32,484,500 | 220,874,653 | -3.45% |
| 2025-07-30 | 7.01 | 7.10 | 6.88 | 6.95 | 6.89 | qfq | 47,527,829 | 331,395,576 | 0.87% |
| 2025-07-29 | 6.89 | 6.93 | 6.81 | 6.89 | 6.83 | qfq | 19,026,123 | 130,576,038 | 0.44% |
| 2025-07-28 | 6.89 | 6.89 | 6.83 | 6.86 | 6.80 | qfq | 13,530,100 | 92,751,719 | -0.44% |
| 2025-07-25 | 6.91 | 6.96 | 6.86 | 6.89 | 6.83 | qfq | 18,822,800 | 129,941,158 | -0.14% |
| 2025-07-24 | 6.81 | 6.91 | 6.78 | 6.90 | 6.84 | qfq | 17,993,801 | 123,210,416 | 1.02% |
| 2025-07-23 | 6.93 | 6.96 | 6.81 | 6.83 | 6.77 | qfq | 20,275,577 | 139,401,927 | -1.30% |
| 2025-07-22 | 6.93 | 6.95 | 6.84 | 6.92 | 6.86 | qfq | 20,482,700 | 141,263,727 | -0.14% |
| 2025-07-21 | 6.87 | 6.96 | 6.87 | 6.93 | 6.87 | qfq | 23,929,000 | 165,401,747 | 0.73% |
| 2025-07-18 | 6.85 | 6.90 | 6.82 | 6.88 | 6.82 | qfq | 18,330,100 | 125,608,615 | 0.58% |
| 2025-07-17 | 6.82 | 6.89 | 6.78 | 6.84 | 6.78 | qfq | 20,914,449 | 143,130,835 | 0.44% |
| 2025-07-16 | 6.76 | 6.84 | 6.73 | 6.81 | 6.75 | qfq | 16,360,405 | 111,184,671 | 0.74% |
| 2025-07-15 | 6.86 | 6.88 | 6.70 | 6.76 | 6.70 | qfq | 27,872,300 | 188,660,310 | -1.89% |
| 2025-07-14 | 6.89 | 7.08 | 6.87 | 6.89 | 6.83 | qfq | 31,091,502 | 215,146,957 | 0.73% |
| 2025-07-11 | 6.85 | 6.88 | 6.79 | 6.84 | 6.78 | qfq | 22,608,371 | 154,522,212 | -0.15% |
| 2025-07-10 | 6.84 | 6.90 | 6.83 | 6.85 | 6.79 | qfq | 18,477,702 | 126,734,825 | -0.15% |
| 2025-07-09 | 6.89 | 6.94 | 6.84 | 6.86 | 6.80 | qfq | 24,025,550 | 165,369,761 | -0.15% |
| 2025-07-08 | 6.88 | 6.91 | 6.81 | 6.87 | 6.81 | qfq | 21,771,000 | 149,275,341 | 0.29% |
| 2025-07-07 | 6.80 | 6.89 | 6.73 | 6.85 | 6.79 | qfq | 24,895,302 | 169,922,265 | -0.44% |
| 2025-07-04 | 6.92 | 6.92 | 6.84 | 6.88 | 6.82 | qfq | 27,306,003 | 187,797,618 | -0.86% |
| 2025-07-03 | 6.99 | 7.04 | 6.89 | 6.94 | 6.88 | qfq | 26,429,617 | 183,573,838 | 0.00% |
| 2025-07-02 | 7.00 | 7.05 | 6.92 | 6.94 | 6.88 | qfq | 43,313,210 | 302,300,881 | -1.00% |
| 2025-07-01 | 7.10 | 7.17 | 6.91 | 7.01 | 6.95 | qfq | 46,184,262 | 322,716,428 | -0.85% |
| 2025-06-30 | 6.84 | 7.09 | 6.79 | 7.07 | 7.01 | qfq | 71,064,302 | 493,385,761 | 4.28% |
| 2025-06-27 | 6.85 | 6.85 | 6.70 | 6.78 | 6.72 | qfq | 51,525,900 | 349,387,304 | -3.42% |
| 2025-06-26 | 6.75 | 7.19 | 6.74 | 7.02 | 6.96 | qfq | 90,254,808 | 623,167,455 | 3.08% |
| 2025-06-25 | 6.91 | 7.00 | 6.73 | 6.81 | 6.75 | qfq | 90,111,930 | 615,389,696 | -8.47% |
| 2025-06-24 | 7.44 | 7.68 | 7.44 | 7.44 | 7.29 | qfq | 98,298,793 | 734,325,614 | -10.04% |
| 2025-06-23 | 7.88 | 8.27 | 7.78 | 8.27 | 8.11 | qfq | 100,038,012 | 804,607,328 | 9.97% |
| 2025-06-20 | 7.75 | 7.93 | 7.49 | 7.52 | 7.37 | qfq | 88,968,229 | 681,086,182 | -7.73% |
| 2025-06-19 | 7.48 | 8.35 | 7.25 | 8.15 | 7.99 | qfq | 136,424,007 | 1,058,755,019 | 5.03% |
| 2025-06-18 | 8.21 | 8.55 | 7.66 | 7.76 | 7.61 | qfq | 127,177,699 | 1,028,494,428 | -4.79% |
| 2025-06-17 | 7.80 | 8.63 | 7.30 | 8.15 | 7.99 | qfq | 160,721,409 | 1,272,851,714 | 3.56% |
| 2025-06-16 | 7.50 | 7.87 | 7.49 | 7.87 | 7.71 | qfq | 60,511,169 | 468,372,546 | 10.07% |
| 2025-06-13 | 6.88 | 7.15 | 6.69 | 7.15 | 7.01 | qfq | 94,325,019 | 658,986,323 | 10.00% |
| 2025-06-12 | 6.58 | 6.65 | 6.45 | 6.50 | 6.37 | qfq | 21,847,950 | 142,164,895 | 0.93% |
| 2025-06-11 | 6.45 | 6.46 | 6.37 | 6.44 | 6.31 | qfq | 8,483,200 | 54,506,454 | -0.31% |
| 2025-06-10 | 6.46 | 6.50 | 6.29 | 6.46 | 6.33 | qfq | 15,406,118 | 98,733,645 | 0.00% |
| 2025-06-09 | 6.40 | 6.47 | 6.32 | 6.46 | 6.33 | qfq | 14,764,280 | 94,807,565 | 1.41% |
| 2025-06-06 | 6.25 | 6.38 | 6.25 | 6.37 | 6.24 | qfq | 10,822,300 | 68,558,963 | 2.08% |
| 2025-06-05 | 6.34 | 6.37 | 6.22 | 6.24 | 6.12 | qfq | 7,686,700 | 48,265,605 | -1.58% |
| 2025-06-04 | 6.24 | 6.35 | 6.24 | 6.34 | 6.21 | qfq | 8,134,900 | 51,288,962 | 1.44% |
| 2025-06-03 | 6.18 | 6.26 | 6.14 | 6.25 | 6.13 | qfq | 8,656,601 | 53,864,904 | 1.46% |
| 2025-05-30 | 6.28 | 6.29 | 6.15 | 6.16 | 6.04 | qfq | 9,521,601 | 59,028,794 | -2.07% |
| 2025-05-29 | 6.27 | 6.34 | 6.23 | 6.29 | 6.16 | qfq | 8,433,651 | 53,024,151 | 0.16% |
| 2025-05-28 | 6.32 | 6.33 | 6.27 | 6.28 | 6.16 | qfq | 6,047,516 | 38,068,965 | -0.16% |
| 2025-05-27 | 6.27 | 6.31 | 6.21 | 6.29 | 6.16 | qfq | 6,829,302 | 42,791,910 | 0.32% |
| 2025-05-26 | 6.21 | 6.33 | 6.21 | 6.27 | 6.15 | qfq | 7,963,100 | 49,974,622 | 1.13% |
| 2025-05-23 | 6.25 | 6.33 | 6.20 | 6.20 | 6.08 | qfq | 7,351,574 | 46,024,603 | -0.80% |
| 2025-05-22 | 6.39 | 6.42 | 6.23 | 6.25 | 6.13 | qfq | 12,646,436 | 79,810,088 | -2.19% |
| 2025-05-21 | 6.43 | 6.45 | 6.34 | 6.39 | 6.26 | qfq | 8,119,100 | 51,840,686 | -0.16% |
| 2025-05-20 | 6.38 | 6.41 | 6.31 | 6.40 | 6.27 | qfq | 10,233,801 | 65,177,392 | 0.31% |
| 2025-05-19 | 6.31 | 6.41 | 6.30 | 6.38 | 6.25 | qfq | 11,270,000 | 71,739,136 | 1.27% |
| 2025-05-16 | 6.28 | 6.37 | 6.25 | 6.30 | 6.17 | qfq | 8,642,100 | 54,555,056 | 0.48% |
| 2025-05-15 | 6.28 | 6.35 | 6.23 | 6.27 | 6.15 | qfq | 8,701,301 | 54,603,296 | -0.95% |
| 2025-05-14 | 6.26 | 6.33 | 6.20 | 6.33 | 6.20 | qfq | 11,152,800 | 70,095,799 | 1.28% |
| 2025-05-13 | 6.28 | 6.35 | 6.25 | 6.25 | 6.13 | qfq | 10,012,161 | 62,963,727 | -0.64% |
| 2025-05-12 | 6.35 | 6.37 | 6.25 | 6.29 | 6.16 | qfq | 12,751,300 | 80,236,430 | -0.94% |
| 2025-05-09 | 6.27 | 6.43 | 6.27 | 6.35 | 6.22 | qfq | 19,163,797 | 121,760,636 | 1.44% |
| 2025-05-08 | 6.19 | 6.28 | 6.19 | 6.26 | 6.14 | qfq | 10,340,801 | 64,490,617 | 0.16% |
| 2025-05-07 | 6.18 | 6.26 | 6.15 | 6.25 | 6.13 | qfq | 17,488,900 | 108,404,331 | 2.46% |
| 2025-05-06 | 5.99 | 6.12 | 5.99 | 6.10 | 5.98 | qfq | 13,310,221 | 80,954,022 | 2.01% |
| 2025-04-30 | 6.06 | 6.13 | 5.98 | 5.98 | 5.86 | qfq | 9,709,401 | 58,834,218 | -1.64% |
| 2025-04-29 | 6.08 | 6.16 | 6.06 | 6.08 | 5.96 | qfq | 8,359,500 | 51,051,617 | -0.16% |
| 2025-04-28 | 6.15 | 6.20 | 6.08 | 6.09 | 5.97 | qfq | 9,367,301 | 57,366,279 | -1.46% |
| 2025-04-25 | 6.21 | 6.25 | 6.08 | 6.18 | 6.06 | qfq | 15,272,400 | 93,980,416 | -0.48% |
| 2025-04-24 | 6.13 | 6.23 | 6.07 | 6.21 | 6.09 | qfq | 12,727,500 | 78,482,223 | 0.81% |
| 2025-04-23 | 6.22 | 6.25 | 6.12 | 6.16 | 6.04 | qfq | 9,075,700 | 55,916,731 | -0.16% |
| 2025-04-22 | 6.10 | 6.20 | 6.08 | 6.17 | 6.05 | qfq | 10,807,301 | 66,517,767 | 0.98% |
| 2025-04-21 | 5.99 | 6.14 | 5.98 | 6.11 | 5.99 | qfq | 11,634,429 | 70,615,620 | 1.33% |
| 2025-04-18 | 6.09 | 6.14 | 5.95 | 6.03 | 5.91 | qfq | 12,308,510 | 74,349,101 | 1.17% |
| 2025-04-17 | 5.87 | 6.05 | 5.85 | 5.96 | 5.84 | qfq | 13,447,516 | 80,179,263 | 1.36% |
| 2025-04-16 | 5.90 | 5.91 | 5.69 | 5.88 | 5.76 | qfq | 13,902,801 | 80,715,487 | -0.17% |
| 2025-04-15 | 5.93 | 5.98 | 5.85 | 5.89 | 5.77 | qfq | 12,048,619 | 71,083,618 | 0.68% |
| 2025-04-14 | 5.91 | 6.12 | 5.80 | 5.85 | 5.73 | qfq | 21,855,661 | 128,766,051 | 4.46% |
| 2025-04-11 | 5.50 | 5.67 | 5.50 | 5.60 | 5.49 | qfq | 9,293,200 | 52,109,388 | 0.54% |
| 2025-04-10 | 5.50 | 5.63 | 5.47 | 5.57 | 5.46 | qfq | 13,961,914 | 77,725,035 | 2.39% |
| 2025-04-09 | 5.28 | 5.47 | 5.00 | 5.44 | 5.33 | qfq | 19,660,700 | 103,495,275 | 1.68% |
| 2025-04-08 | 5.49 | 5.51 | 5.24 | 5.35 | 5.24 | qfq | 24,306,220 | 129,918,408 | -3.43% |
| 2025-04-07 | 5.83 | 5.93 | 5.54 | 5.54 | 5.43 | qfq | 18,488,601 | 104,354,000 | -10.06% |
| 2025-04-03 | 6.14 | 6.21 | 6.09 | 6.16 | 6.04 | qfq | 10,735,800 | 66,106,496 | -0.65% |
| 2025-04-02 | 6.27 | 6.32 | 6.15 | 6.20 | 6.08 | qfq | 17,140,700 | 106,405,393 | -1.74% |
| 2025-04-01 | 6.40 | 6.49 | 6.23 | 6.31 | 6.18 | qfq | 32,268,100 | 205,185,661 | 2.94% |
| 2025-03-31 | 6.15 | 6.34 | 6.05 | 6.13 | 6.01 | qfq | 16,209,450 | 99,571,746 | 0.82% |
| 2025-03-28 | 6.17 | 6.20 | 6.08 | 6.08 | 5.96 | qfq | 11,171,568 | 68,316,990 | -1.78% |
| 2025-03-27 | 6.33 | 6.34 | 6.16 | 6.19 | 6.07 | qfq | 13,890,700 | 86,465,463 | -2.21% |
| 2025-03-26 | 6.22 | 6.34 | 6.20 | 6.33 | 6.20 | qfq | 16,267,768 | 102,256,859 | 1.44% |
| 2025-03-25 | 6.16 | 6.29 | 6.11 | 6.24 | 6.12 | qfq | 17,307,600 | 107,573,232 | 1.30% |
| 2025-03-24 | 6.30 | 6.34 | 6.05 | 6.16 | 6.04 | qfq | 17,281,000 | 106,468,301 | -2.07% |
| 2025-03-21 | 6.26 | 6.44 | 6.25 | 6.29 | 6.16 | qfq | 25,637,190 | 162,539,765 | 0.32% |
| 2025-03-20 | 6.22 | 6.31 | 6.19 | 6.27 | 6.15 | qfq | 13,448,100 | 84,118,541 | 1.13% |
| 2025-03-19 | 6.13 | 6.23 | 6.12 | 6.20 | 6.08 | qfq | 11,237,469 | 69,508,875 | 0.98% |
| 2025-03-18 | 6.11 | 6.17 | 6.09 | 6.14 | 6.02 | qfq | 9,784,539 | 59,978,354 | 0.00% |
| 2025-03-17 | 6.07 | 6.23 | 6.06 | 6.14 | 6.02 | qfq | 17,133,203 | 105,500,621 | 1.49% |
| 2025-03-14 | 5.94 | 6.06 | 5.91 | 6.05 | 5.93 | qfq | 18,515,857 | 111,156,583 | 1.68% |
| 2025-03-13 | 5.85 | 5.95 | 5.83 | 5.95 | 5.83 | qfq | 15,902,367 | 93,658,270 | 1.88% |
| 2025-03-12 | 5.87 | 5.92 | 5.83 | 5.84 | 5.72 | qfq | 6,439,750 | 37,697,162 | -0.68% |
| 2025-03-11 | 5.81 | 5.88 | 5.80 | 5.88 | 5.76 | qfq | 6,408,701 | 37,462,025 | 0.34% |
| 2025-03-10 | 5.82 | 5.87 | 5.72 | 5.86 | 5.74 | qfq | 7,430,301 | 43,409,065 | 0.86% |
| 2025-03-07 | 5.81 | 5.85 | 5.78 | 5.81 | 5.69 | qfq | 7,701,711 | 44,820,380 | -0.17% |
| 2025-03-06 | 5.83 | 5.84 | 5.78 | 5.82 | 5.70 | qfq | 8,703,217 | 50,555,859 | 0.00% |
| 2025-03-05 | 5.87 | 5.89 | 5.76 | 5.82 | 5.70 | qfq | 7,021,801 | 40,762,011 | -0.85% |
| 2025-03-04 | 5.83 | 5.87 | 5.78 | 5.87 | 5.75 | qfq | 7,542,100 | 44,067,509 | 0.51% |
| 2025-03-03 | 5.83 | 5.91 | 5.76 | 5.84 | 5.72 | qfq | 15,855,667 | 92,674,397 | 0.34% |
| 2025-02-28 | 5.81 | 5.94 | 5.78 | 5.82 | 5.70 | qfq | 19,978,900 | 117,419,309 | 0.00% |
| 2025-02-27 | 5.84 | 5.87 | 5.73 | 5.82 | 5.70 | qfq | 7,179,300 | 41,558,019 | -0.34% |
| 2025-02-26 | 5.71 | 5.84 | 5.69 | 5.84 | 5.72 | qfq | 10,973,502 | 63,489,229 | 2.46% |
| 2025-02-25 | 5.77 | 5.79 | 5.69 | 5.70 | 5.59 | qfq | 9,113,800 | 52,374,450 | -1.89% |
| 2025-02-24 | 5.77 | 5.82 | 5.75 | 5.81 | 5.69 | qfq | 9,787,602 | 56,645,922 | 0.35% |
| 2025-02-21 | 5.82 | 5.86 | 5.77 | 5.79 | 5.67 | qfq | 10,559,703 | 61,144,690 | -1.03% |
| 2025-02-20 | 5.77 | 5.88 | 5.75 | 5.85 | 5.73 | qfq | 9,455,203 | 55,078,175 | 1.39% |
| 2025-02-19 | 5.75 | 5.80 | 5.73 | 5.77 | 5.66 | qfq | 7,886,104 | 45,453,290 | 0.35% |
| 2025-02-18 | 5.90 | 5.92 | 5.73 | 5.75 | 5.64 | qfq | 9,474,905 | 55,153,335 | -2.54% |
| 2025-02-17 | 5.89 | 5.93 | 5.82 | 5.90 | 5.78 | qfq | 7,656,402 | 45,020,247 | 0.34% |
| 2025-02-14 | 5.87 | 5.92 | 5.83 | 5.88 | 5.76 | qfq | 7,187,600 | 42,234,273 | -0.34% |
| 2025-02-13 | 5.94 | 5.99 | 5.89 | 5.90 | 5.78 | qfq | 8,876,682 | 52,717,266 | -1.01% |
| 2025-02-12 | 5.98 | 6.02 | 5.90 | 5.96 | 5.84 | qfq | 13,046,550 | 77,804,787 | -0.50% |
| 2025-02-11 | 5.98 | 6.01 | 5.94 | 5.99 | 5.87 | qfq | 9,185,168 | 54,885,826 | 0.17% |
| 2025-02-10 | 5.99 | 5.99 | 5.93 | 5.98 | 5.86 | qfq | 11,804,601 | 70,371,513 | 0.34% |
| 2025-02-07 | 5.94 | 6.02 | 5.92 | 5.96 | 5.84 | qfq | 16,195,434 | 96,703,662 | 0.17% |
| 2025-02-06 | 5.90 | 5.97 | 5.88 | 5.95 | 5.83 | qfq | 10,126,900 | 60,008,800 | 0.51% |
| 2025-02-05 | 5.88 | 5.93 | 5.82 | 5.92 | 5.80 | qfq | 13,122,015 | 77,012,073 | 1.37% |
| 2025-01-27 | 5.85 | 5.97 | 5.83 | 5.84 | 5.72 | qfq | 15,407,417 | 91,115,568 | 0.34% |
| 2025-01-24 | 5.92 | 5.98 | 5.75 | 5.82 | 5.70 | qfq | 14,746,302 | 85,790,777 | 0.52% |
| 2025-01-23 | 5.82 | 5.88 | 5.78 | 5.79 | 5.67 | qfq | 7,824,600 | 45,687,339 | -0.17% |
| 2025-01-22 | 5.83 | 5.84 | 5.75 | 5.80 | 5.68 | qfq | 6,052,100 | 35,037,633 | -0.51% |
| 2025-01-21 | 5.93 | 5.97 | 5.78 | 5.83 | 5.71 | qfq | 9,707,803 | 56,658,264 | -1.52% |
| 2025-01-20 | 5.95 | 5.96 | 5.86 | 5.92 | 5.80 | qfq | 8,810,001 | 52,129,713 | 0.34% |
| 2025-01-17 | 5.90 | 5.95 | 5.83 | 5.90 | 5.78 | qfq | 9,909,800 | 58,229,283 | -0.34% |
| 2025-01-16 | 5.89 | 6.00 | 5.87 | 5.92 | 5.80 | qfq | 11,980,210 | 71,068,764 | 1.37% |
| 2025-01-15 | 5.84 | 5.90 | 5.81 | 5.84 | 5.72 | qfq | 10,879,801 | 63,646,306 | -0.34% |
| 2025-01-14 | 5.75 | 5.87 | 5.69 | 5.86 | 5.74 | qfq | 17,400,595 | 101,021,412 | 2.99% |
| 2025-01-13 | 5.83 | 5.95 | 5.59 | 5.69 | 5.58 | qfq | 16,088,061 | 91,465,593 | 1.79% |
| 2025-01-10 | 5.74 | 5.77 | 5.58 | 5.59 | 5.48 | qfq | 7,606,301 | 43,073,101 | -2.61% |
| 2025-01-09 | 5.82 | 5.83 | 5.72 | 5.74 | 5.63 | qfq | 9,434,900 | 54,476,062 | -1.71% |
| 2025-01-08 | 5.80 | 5.89 | 5.66 | 5.84 | 5.72 | qfq | 10,822,810 | 62,806,102 | 0.52% |
| 2025-01-07 | 5.74 | 5.81 | 5.67 | 5.81 | 5.69 | qfq | 8,571,800 | 49,202,740 | 1.40% |
| 2025-01-06 | 5.68 | 5.75 | 5.52 | 5.73 | 5.62 | qfq | 9,765,600 | 55,301,928 | 0.35% |
| 2025-01-03 | 5.85 | 5.90 | 5.69 | 5.71 | 5.60 | qfq | 12,974,400 | 75,030,182 | -1.72% |
| 2025-01-02 | 5.97 | 6.02 | 5.76 | 5.81 | 5.69 | qfq | 11,533,910 | 68,213,359 | -2.19% |
| 2024-12-31 | 6.03 | 6.17 | 5.94 | 5.94 | 5.82 | qfq | 13,514,261 | 81,793,429 | -1.16% |
| 2024-12-30 | 6.07 | 6.08 | 6.00 | 6.01 | 5.89 | qfq | 8,251,400 | 49,691,501 | -1.31% |
| 2024-12-27 | 5.92 | 6.12 | 5.90 | 6.09 | 5.97 | qfq | 11,863,000 | 71,802,983 | 3.05% |
| 2024-12-26 | 5.87 | 5.95 | 5.84 | 5.91 | 5.79 | qfq | 6,585,310 | 38,947,449 | 0.34% |
| 2024-12-25 | 5.98 | 5.99 | 5.78 | 5.89 | 5.77 | qfq | 11,365,301 | 66,678,812 | -1.51% |
| 2024-12-24 | 5.92 | 5.99 | 5.87 | 5.98 | 5.86 | qfq | 10,005,939 | 59,412,709 | 1.18% |
| 2024-12-23 | 6.14 | 6.15 | 5.86 | 5.91 | 5.79 | qfq | 14,182,001 | 84,536,384 | -3.27% |
| 2024-12-20 | 6.12 | 6.18 | 6.08 | 6.11 | 5.99 | qfq | 10,544,900 | 64,637,856 | -0.49% |
| 2024-12-19 | 6.11 | 6.18 | 6.03 | 6.14 | 6.02 | qfq | 11,595,700 | 70,766,078 | -0.49% |
| 2024-12-18 | 6.21 | 6.39 | 6.15 | 6.17 | 6.05 | qfq | 14,501,100 | 90,438,338 | 0.33% |
| 2024-12-17 | 6.38 | 6.44 | 6.10 | 6.15 | 6.03 | qfq | 16,513,048 | 102,586,111 | -4.06% |
| 2024-12-16 | 6.38 | 6.49 | 6.38 | 6.41 | 6.28 | qfq | 11,167,601 | 71,969,171 | 0.16% |
| 2024-12-13 | 6.55 | 6.58 | 6.38 | 6.40 | 6.27 | qfq | 13,598,602 | 87,954,695 | -3.03% |
| 2024-12-12 | 6.49 | 6.64 | 6.46 | 6.60 | 6.47 | qfq | 22,624,663 | 148,511,695 | 2.17% |
| 2024-12-11 | 6.35 | 6.49 | 6.31 | 6.46 | 6.33 | qfq | 14,399,400 | 92,727,864 | 1.41% |
| 2024-12-10 | 6.57 | 6.59 | 6.35 | 6.37 | 6.24 | qfq | 17,139,508 | 110,261,861 | -1.39% |
| 2024-12-09 | 6.43 | 6.49 | 6.37 | 6.46 | 6.33 | qfq | 13,631,730 | 87,788,580 | 0.47% |
| 2024-12-06 | 6.36 | 6.45 | 6.31 | 6.43 | 6.30 | qfq | 15,548,008 | 99,303,479 | 0.78% |
| 2024-12-05 | 6.33 | 6.40 | 6.32 | 6.38 | 6.25 | qfq | 12,292,315 | 78,207,288 | 0.00% |
| 2024-12-04 | 6.33 | 6.48 | 6.28 | 6.38 | 6.25 | qfq | 24,327,900 | 155,426,167 | 0.63% |
| 2024-12-03 | 6.27 | 6.34 | 6.23 | 6.34 | 6.21 | qfq | 14,548,400 | 91,709,666 | 0.79% |
| 2024-12-02 | 6.25 | 6.31 | 6.22 | 6.29 | 6.16 | qfq | 17,331,023 | 108,678,230 | 0.80% |
| 2024-11-29 | 6.13 | 6.31 | 6.13 | 6.24 | 6.12 | qfq | 19,232,747 | 119,999,567 | 1.79% |
| 2024-11-28 | 6.07 | 6.19 | 6.04 | 6.13 | 6.01 | qfq | 12,935,800 | 79,461,407 | 0.66% |
| 2024-11-27 | 6.04 | 6.09 | 5.89 | 6.09 | 5.97 | qfq | 14,008,200 | 83,967,041 | 0.00% |
| 2024-11-26 | 6.13 | 6.19 | 6.06 | 6.09 | 5.97 | qfq | 12,127,600 | 74,169,765 | -1.14% |
| 2024-11-25 | 6.01 | 6.18 | 5.97 | 6.16 | 6.04 | qfq | 21,705,193 | 132,596,444 | 4.41% |
| 2024-11-22 | 6.10 | 6.17 | 5.87 | 5.90 | 5.78 | qfq | 15,744,767 | 95,069,812 | -3.28% |
| 2024-11-21 | 6.09 | 6.13 | 6.02 | 6.10 | 5.98 | qfq | 12,111,101 | 73,577,908 | 0.00% |
| 2024-11-20 | 5.96 | 6.12 | 5.93 | 6.10 | 5.98 | qfq | 14,840,662 | 89,671,240 | 2.18% |
| 2024-11-19 | 5.87 | 5.99 | 5.82 | 5.97 | 5.85 | qfq | 14,357,991 | 84,494,457 | 2.23% |
| 2024-11-18 | 6.02 | 6.04 | 5.82 | 5.84 | 5.72 | qfq | 20,227,373 | 119,613,945 | -2.50% |
| 2024-11-15 | 6.12 | 6.23 | 5.99 | 5.99 | 5.87 | qfq | 18,735,575 | 114,631,755 | -3.07% |
| 2024-11-14 | 6.28 | 6.33 | 6.14 | 6.18 | 6.06 | qfq | 14,270,452 | 88,879,779 | -1.90% |
| 2024-11-13 | 6.24 | 6.36 | 6.18 | 6.30 | 6.17 | qfq | 14,433,283 | 90,529,597 | -0.16% |
| 2024-11-12 | 6.40 | 6.46 | 6.25 | 6.31 | 6.18 | qfq | 20,423,575 | 130,075,533 | -1.71% |
| 2024-11-11 | 6.37 | 6.42 | 6.23 | 6.42 | 6.29 | qfq | 24,939,639 | 157,616,116 | 0.31% |
| 2024-11-08 | 6.60 | 6.61 | 6.32 | 6.40 | 6.27 | qfq | 36,801,217 | 237,520,709 | -2.74% |
| 2024-11-07 | 6.69 | 6.74 | 6.43 | 6.58 | 6.45 | qfq | 46,082,810 | 302,102,153 | -3.09% |
| 2024-11-06 | 6.57 | 6.86 | 6.49 | 6.79 | 6.65 | qfq | 46,297,567 | 307,807,805 | 2.41% |
| 2024-11-05 | 6.68 | 6.70 | 6.49 | 6.63 | 6.50 | qfq | 44,976,331 | 295,857,344 | -1.63% |
| 2024-11-04 | 6.40 | 6.91 | 6.25 | 6.74 | 6.61 | qfq | 59,581,827 | 393,931,629 | 6.14% |
| 2024-11-01 | 6.11 | 6.78 | 6.09 | 6.35 | 6.22 | qfq | 66,559,089 | 430,178,354 | 3.08% |
| 2024-10-31 | 6.23 | 6.38 | 6.12 | 6.16 | 6.04 | qfq | 38,462,499 | 240,127,279 | -1.28% |
| 2024-10-30 | 6.10 | 6.57 | 6.07 | 6.24 | 6.12 | qfq | 50,188,222 | 316,196,387 | 1.96% |
| 2024-10-29 | 6.13 | 6.48 | 6.04 | 6.12 | 6.00 | qfq | 64,314,197 | 404,172,782 | -0.81% |
| 2024-10-28 | 5.93 | 6.34 | 5.88 | 6.17 | 6.05 | qfq | 44,493,040 | 270,696,921 | 4.40% |
| 2024-10-25 | 5.82 | 5.95 | 5.79 | 5.91 | 5.79 | qfq | 23,362,670 | 137,178,523 | 1.55% |
| 2024-10-24 | 5.79 | 5.82 | 5.75 | 5.82 | 5.70 | qfq | 11,005,043 | 63,793,140 | 0.52% |
| 2024-10-23 | 5.79 | 5.85 | 5.76 | 5.79 | 5.67 | qfq | 17,511,619 | 101,654,530 | 0.70% |
| 2024-10-22 | 5.70 | 5.77 | 5.67 | 5.75 | 5.64 | qfq | 12,324,548 | 70,633,936 | 0.88% |
| 2024-10-21 | 5.75 | 5.80 | 5.67 | 5.70 | 5.59 | qfq | 17,116,690 | 97,990,917 | -1.04% |
| 2024-10-18 | 5.64 | 5.79 | 5.60 | 5.76 | 5.65 | qfq | 18,018,304 | 102,790,531 | 1.41% |
| 2024-10-17 | 5.79 | 5.81 | 5.67 | 5.68 | 5.57 | qfq | 14,892,938 | 85,289,178 | -2.24% |
| 2024-10-16 | 5.68 | 5.82 | 5.60 | 5.81 | 5.69 | qfq | 22,336,534 | 127,263,052 | 1.40% |
| 2024-10-15 | 5.69 | 5.89 | 5.61 | 5.73 | 5.62 | qfq | 24,345,769 | 140,772,351 | 0.17% |
| 2024-10-14 | 5.58 | 5.73 | 5.57 | 5.72 | 5.61 | qfq | 15,523,754 | 88,133,592 | 1.24% |
| 2024-10-11 | 5.74 | 5.82 | 5.58 | 5.65 | 5.54 | qfq | 16,186,926 | 92,474,583 | -1.40% |
| 2024-10-10 | 5.69 | 5.88 | 5.58 | 5.73 | 5.62 | qfq | 25,553,533 | 146,807,793 | 0.70% |
| 2024-10-09 | 6.10 | 6.13 | 5.69 | 5.69 | 5.58 | qfq | 38,794,102 | 226,220,108 | -9.97% |
| 2024-10-08 | 6.49 | 6.49 | 5.97 | 6.32 | 6.19 | qfq | 64,125,416 | 400,321,711 | 7.12% |
| 2024-09-30 | 5.40 | 5.90 | 5.40 | 5.90 | 5.78 | qfq | 44,166,956 | 250,494,786 | 9.87% |
| 2024-09-27 | 5.29 | 5.41 | 5.22 | 5.37 | 5.26 | qfq | 17,568,200 | 93,348,041 | 2.48% |
| 2024-09-26 | 5.11 | 5.25 | 5.10 | 5.24 | 5.14 | qfq | 13,164,075 | 68,016,552 | 1.95% |
| 2024-09-25 | 5.17 | 5.24 | 5.12 | 5.14 | 5.04 | qfq | 13,657,709 | 70,561,676 | 0.19% |
| 2024-09-24 | 4.99 | 5.15 | 4.96 | 5.13 | 5.03 | qfq | 13,979,496 | 70,808,602 | 3.01% |
| 2024-09-23 | 4.95 | 4.99 | 4.93 | 4.98 | 4.86 | qfq | 4,400,210 | 21,843,457 | 0.00% |
| 2024-09-20 | 4.99 | 5.02 | 4.93 | 4.98 | 4.86 | qfq | 7,041,222 | 35,026,365 | -0.60% |
| 2024-09-19 | 4.90 | 5.03 | 4.87 | 5.01 | 4.89 | qfq | 11,775,000 | 58,700,344 | 1.62% |
| 2024-09-18 | 4.90 | 4.93 | 4.75 | 4.93 | 4.81 | qfq | 10,888,600 | 52,637,559 | 0.41% |
| 2024-09-13 | 4.85 | 5.04 | 4.85 | 4.91 | 4.79 | qfq | 11,811,300 | 58,598,707 | 1.24% |
| 2024-09-12 | 4.87 | 4.90 | 4.84 | 4.85 | 4.73 | qfq | 3,531,900 | 17,202,184 | -0.21% |
| 2024-09-11 | 4.86 | 4.89 | 4.84 | 4.86 | 4.74 | qfq | 3,880,900 | 18,892,640 | -0.82% |
| 2024-09-10 | 4.85 | 4.92 | 4.81 | 4.90 | 4.78 | qfq | 5,448,911 | 26,539,151 | 1.03% |
| 2024-09-09 | 4.85 | 4.86 | 4.77 | 4.85 | 4.73 | qfq | 5,254,390 | 25,344,826 | -0.21% |
| 2024-09-06 | 4.95 | 4.96 | 4.86 | 4.86 | 4.74 | qfq | 5,185,200 | 25,404,768 | -1.82% |
| 2024-09-05 | 4.90 | 4.96 | 4.90 | 4.95 | 4.83 | qfq | 4,395,910 | 21,715,111 | 0.41% |
| 2024-09-04 | 4.95 | 4.98 | 4.91 | 4.93 | 4.81 | qfq | 5,957,600 | 29,380,941 | -1.40% |
| 2024-09-03 | 4.91 | 5.00 | 4.89 | 5.00 | 4.88 | qfq | 7,286,300 | 36,013,696 | 1.21% |
| 2024-09-02 | 5.04 | 5.06 | 4.93 | 4.94 | 4.82 | qfq | 7,508,500 | 37,514,314 | -2.18% |
| 2024-08-30 | 4.97 | 5.08 | 4.95 | 5.05 | 4.93 | qfq | 9,466,901 | 47,587,245 | 1.20% |
| 2024-08-29 | 4.95 | 5.01 | 4.91 | 4.99 | 4.87 | qfq | 6,059,400 | 30,094,483 | 0.00% |
| 2024-08-28 | 5.00 | 5.06 | 4.92 | 4.99 | 4.87 | qfq | 6,001,200 | 30,054,278 | -0.20% |
| 2024-08-27 | 5.03 | 5.06 | 5.00 | 5.00 | 4.88 | qfq | 5,699,848 | 28,637,888 | -0.20% |
| 2024-08-26 | 4.92 | 5.02 | 4.90 | 5.01 | 4.89 | qfq | 7,130,055 | 35,458,689 | 1.83% |
| 2024-08-23 | 4.98 | 5.01 | 4.88 | 4.92 | 4.80 | qfq | 7,396,478 | 36,458,756 | -1.99% |
| 2024-08-22 | 5.11 | 5.12 | 5.00 | 5.02 | 4.90 | qfq | 5,602,092 | 28,289,245 | -1.76% |
| 2024-08-21 | 5.12 | 5.13 | 5.07 | 5.11 | 4.99 | qfq | 3,456,992 | 17,634,352 | -0.39% |
| 2024-08-20 | 5.24 | 5.26 | 5.09 | 5.13 | 5.01 | qfq | 6,025,933 | 31,053,481 | -2.10% |
| 2024-08-19 | 5.21 | 5.27 | 5.20 | 5.24 | 5.12 | qfq | 4,592,507 | 24,046,158 | 0.19% |
| 2024-08-16 | 5.26 | 5.28 | 5.22 | 5.23 | 5.11 | qfq | 4,984,447 | 26,164,154 | -0.38% |
| 2024-08-15 | 5.21 | 5.28 | 5.21 | 5.25 | 5.12 | qfq | 5,623,201 | 29,496,635 | 0.00% |
| 2024-08-14 | 5.26 | 5.30 | 5.20 | 5.25 | 5.12 | qfq | 7,140,100 | 37,618,275 | -0.57% |
| 2024-08-13 | 5.33 | 5.34 | 5.22 | 5.28 | 5.15 | qfq | 9,998,291 | 52,807,381 | -0.19% |
| 2024-08-12 | 5.27 | 5.30 | 5.22 | 5.29 | 5.16 | qfq | 7,639,501 | 40,232,184 | 0.57% |
| 2024-08-09 | 5.24 | 5.29 | 5.21 | 5.26 | 5.13 | qfq | 7,063,800 | 37,149,984 | 0.57% |
| 2024-08-08 | 5.22 | 5.24 | 5.17 | 5.23 | 5.11 | qfq | 5,333,200 | 27,834,306 | 0.58% |
| 2024-08-07 | 5.18 | 5.23 | 5.17 | 5.20 | 5.08 | qfq | 3,718,478 | 19,347,552 | -0.19% |
| 2024-08-06 | 5.17 | 5.21 | 5.14 | 5.21 | 5.09 | qfq | 5,163,600 | 26,724,585 | 1.76% |
| 2024-08-05 | 5.14 | 5.25 | 5.12 | 5.12 | 5.00 | qfq | 8,394,800 | 43,570,853 | -1.35% |
| 2024-08-02 | 5.20 | 5.25 | 5.16 | 5.19 | 5.07 | qfq | 5,550,501 | 28,908,234 | -0.57% |
| 2024-08-01 | 5.20 | 5.26 | 5.19 | 5.22 | 5.10 | qfq | 8,702,505 | 45,502,988 | 0.58% |
| 2024-07-31 | 5.07 | 5.20 | 5.05 | 5.19 | 5.07 | qfq | 8,632,691 | 44,417,173 | 2.37% |
| 2024-07-30 | 5.03 | 5.08 | 4.99 | 5.07 | 4.95 | qfq | 4,539,080 | 22,880,362 | 0.60% |
| 2024-07-29 | 5.00 | 5.06 | 4.97 | 5.04 | 4.92 | qfq | 4,957,768 | 24,900,669 | 1.00% |
| 2024-07-26 | 4.91 | 5.03 | 4.91 | 4.99 | 4.87 | qfq | 5,815,180 | 28,996,517 | 1.42% |
| 2024-07-25 | 4.90 | 4.95 | 4.85 | 4.92 | 4.80 | qfq | 5,109,580 | 25,044,488 | 0.20% |
| 2024-07-24 | 4.90 | 4.98 | 4.88 | 4.91 | 4.79 | qfq | 5,741,980 | 28,262,522 | -0.61% |
| 2024-07-23 | 4.95 | 5.03 | 4.94 | 4.94 | 4.82 | qfq | 6,103,400 | 30,444,058 | -0.80% |
| 2024-07-22 | 4.97 | 5.01 | 4.93 | 4.98 | 4.86 | qfq | 6,066,600 | 30,116,854 | -1.19% |
| 2024-07-19 | 5.09 | 5.09 | 4.98 | 5.04 | 4.92 | qfq | 6,629,402 | 33,360,632 | -1.18% |
| 2024-07-18 | 5.13 | 5.15 | 5.01 | 5.10 | 4.98 | qfq | 6,111,700 | 31,025,724 | 0.20% |
| 2024-07-17 | 5.11 | 5.14 | 5.07 | 5.09 | 4.97 | qfq | 5,394,700 | 27,516,448 | -0.97% |
| 2024-07-16 | 5.15 | 5.17 | 5.10 | 5.14 | 5.02 | qfq | 5,003,300 | 25,703,353 | 0.00% |
| 2024-07-15 | 5.18 | 5.20 | 5.12 | 5.14 | 5.02 | qfq | 5,340,400 | 27,494,302 | -0.39% |
| 2024-07-12 | 5.09 | 5.21 | 5.09 | 5.16 | 5.04 | qfq | 7,684,001 | 39,566,915 | 1.18% |
| 2024-07-11 | 4.96 | 5.10 | 4.96 | 5.10 | 4.98 | qfq | 7,709,800 | 38,935,450 | 3.66% |
| 2024-07-10 | 4.95 | 4.99 | 4.91 | 4.92 | 4.80 | qfq | 3,982,100 | 19,727,843 | -1.01% |
| 2024-07-09 | 4.88 | 4.97 | 4.79 | 4.97 | 4.85 | qfq | 6,750,348 | 32,978,868 | 1.43% |
| 2024-07-08 | 5.04 | 5.04 | 4.87 | 4.90 | 4.78 | qfq | 6,356,000 | 31,388,665 | -2.78% |
| 2024-07-05 | 5.01 | 5.05 | 4.93 | 5.04 | 4.92 | qfq | 4,531,300 | 22,699,552 | 0.60% |
| 2024-07-04 | 5.15 | 5.17 | 4.99 | 5.01 | 4.89 | qfq | 7,040,700 | 35,661,706 | -2.53% |
| 2024-07-03 | 5.16 | 5.19 | 5.13 | 5.14 | 5.02 | qfq | 5,272,090 | 27,206,397 | -0.77% |
| 2024-07-02 | 5.14 | 5.19 | 5.11 | 5.18 | 5.06 | qfq | 7,105,116 | 36,623,637 | 0.97% |
| 2024-07-01 | 5.03 | 5.13 | 5.03 | 5.13 | 5.01 | qfq | 6,566,915 | 33,498,881 | 1.18% |
| 2024-06-28 | 5.01 | 5.13 | 5.01 | 5.07 | 4.95 | qfq | 7,181,186 | 36,437,293 | 1.40% |
| 2024-06-27 | 5.07 | 5.09 | 5.00 | 5.00 | 4.88 | qfq | 4,732,000 | 23,816,048 | -1.38% |
| 2024-06-26 | 4.96 | 5.09 | 4.89 | 5.07 | 4.95 | qfq | 7,101,700 | 35,516,475 | 1.81% |
| 2024-06-25 | 4.94 | 5.02 | 4.91 | 4.98 | 4.84 | qfq | 6,317,749 | 31,446,300 | 1.63% |
| 2024-06-24 | 5.08 | 5.08 | 4.90 | 4.90 | 4.76 | qfq | 7,294,386 | 36,079,577 | -3.73% |
| 2024-06-21 | 5.08 | 5.14 | 5.05 | 5.09 | 4.95 | qfq | 4,193,400 | 21,367,005 | 0.00% |
| 2024-06-20 | 5.16 | 5.19 | 5.08 | 5.09 | 4.95 | qfq | 6,245,029 | 32,002,914 | -1.74% |
| 2024-06-19 | 5.18 | 5.26 | 5.16 | 5.18 | 5.03 | qfq | 5,754,900 | 29,977,394 | 0.19% |
| 2024-06-18 | 5.13 | 5.18 | 5.13 | 5.17 | 5.02 | qfq | 5,335,900 | 27,555,173 | 0.78% |
| 2024-06-17 | 5.18 | 5.21 | 5.12 | 5.13 | 4.98 | qfq | 5,360,600 | 27,613,114 | -1.54% |
| 2024-06-14 | 5.16 | 5.23 | 5.15 | 5.21 | 5.06 | qfq | 5,302,300 | 27,515,018 | 0.19% |
| 2024-06-13 | 5.28 | 5.30 | 5.18 | 5.20 | 5.05 | qfq | 7,374,600 | 38,531,225 | -2.07% |
| 2024-06-12 | 5.25 | 5.32 | 5.22 | 5.31 | 5.16 | qfq | 8,203,801 | 43,253,136 | 0.76% |
| 2024-06-11 | 5.28 | 5.32 | 5.18 | 5.27 | 5.12 | qfq | 7,427,434 | 38,968,968 | 0.19% |
| 2024-06-07 | 5.21 | 5.28 | 5.18 | 5.26 | 5.11 | qfq | 8,259,600 | 43,256,555 | 0.57% |
| 2024-06-06 | 5.20 | 5.32 | 5.06 | 5.23 | 5.08 | qfq | 15,867,100 | 82,361,512 | 0.97% |
| 2024-06-05 | 5.27 | 5.28 | 5.15 | 5.18 | 5.03 | qfq | 6,546,800 | 34,178,371 | -1.89% |
| 2024-06-04 | 5.23 | 5.29 | 5.14 | 5.28 | 5.13 | qfq | 8,462,900 | 44,073,612 | -0.19% |
| 2024-06-03 | 5.46 | 5.47 | 5.26 | 5.29 | 5.14 | qfq | 11,010,100 | 58,741,998 | -2.94% |
| 2024-05-31 | 5.44 | 5.47 | 5.37 | 5.45 | 5.30 | qfq | 10,999,250 | 59,688,048 | -0.18% |
| 2024-05-30 | 5.62 | 5.64 | 5.44 | 5.46 | 5.31 | qfq | 14,890,600 | 82,298,196 | -3.19% |
| 2024-05-29 | 5.66 | 5.71 | 5.61 | 5.64 | 5.48 | qfq | 10,541,278 | 59,625,250 | -0.35% |
| 2024-05-28 | 5.64 | 5.74 | 5.63 | 5.66 | 5.50 | qfq | 11,988,450 | 68,179,740 | 0.00% |
| 2024-05-27 | 5.61 | 5.67 | 5.59 | 5.66 | 5.50 | qfq | 9,999,555 | 56,426,796 | 0.53% |
| 2024-05-24 | 5.57 | 5.69 | 5.57 | 5.63 | 5.47 | qfq | 11,793,575 | 66,580,985 | 0.54% |
| 2024-05-23 | 5.69 | 5.71 | 5.56 | 5.60 | 5.44 | qfq | 18,995,857 | 106,759,594 | -2.27% |
| 2024-05-22 | 5.78 | 5.80 | 5.71 | 5.73 | 5.57 | qfq | 18,226,890 | 104,583,002 | -1.21% |
| 2024-05-21 | 5.88 | 5.90 | 5.77 | 5.80 | 5.64 | qfq | 24,793,400 | 144,282,431 | -2.68% |
| 2024-05-20 | 5.74 | 6.00 | 5.73 | 5.96 | 5.79 | qfq | 44,874,731 | 264,497,595 | 4.01% |
| 2024-05-17 | 5.75 | 5.76 | 5.68 | 5.73 | 5.57 | qfq | 12,786,125 | 72,989,615 | -0.52% |
| 2024-05-16 | 5.76 | 5.80 | 5.71 | 5.76 | 5.60 | qfq | 17,169,375 | 98,852,147 | 0.35% |
| 2024-05-15 | 5.68 | 5.83 | 5.65 | 5.74 | 5.58 | qfq | 20,311,647 | 116,804,172 | 1.06% |
| 2024-05-14 | 5.74 | 5.76 | 5.67 | 5.68 | 5.52 | qfq | 12,921,110 | 73,672,425 | -0.70% |
| 2024-05-13 | 5.77 | 5.77 | 5.65 | 5.72 | 5.56 | qfq | 15,308,500 | 87,625,206 | -1.89% |
| 2024-05-10 | 5.71 | 5.83 | 5.71 | 5.83 | 5.66 | qfq | 25,228,256 | 145,875,377 | 2.10% |
| 2024-05-09 | 5.68 | 5.76 | 5.68 | 5.71 | 5.55 | qfq | 15,164,165 | 86,753,470 | 0.35% |
| 2024-05-08 | 5.82 | 5.83 | 5.67 | 5.69 | 5.53 | qfq | 22,864,562 | 131,349,987 | -2.74% |
| 2024-05-07 | 5.76 | 5.91 | 5.75 | 5.85 | 5.68 | qfq | 27,995,073 | 163,308,414 | 1.04% |
| 2024-05-06 | 5.61 | 5.82 | 5.50 | 5.79 | 5.63 | qfq | 31,887,376 | 181,836,402 | 2.48% |
| 2024-04-30 | 5.63 | 5.70 | 5.60 | 5.65 | 5.49 | qfq | 22,780,117 | 128,809,561 | 0.18% |
| 2024-04-29 | 5.54 | 5.68 | 5.47 | 5.64 | 5.48 | qfq | 27,346,069 | 152,755,052 | 0.71% |
| 2024-04-26 | 5.62 | 5.65 | 5.54 | 5.60 | 5.44 | qfq | 25,038,375 | 140,133,017 | -0.71% |
| 2024-04-25 | 5.61 | 5.68 | 5.56 | 5.64 | 5.48 | qfq | 22,311,563 | 125,324,068 | -0.53% |
| 2024-04-24 | 5.60 | 5.67 | 5.50 | 5.67 | 5.51 | qfq | 23,356,443 | 130,342,971 | 0.53% |
| 2024-04-23 | 5.60 | 5.73 | 5.40 | 5.64 | 5.48 | qfq | 30,703,601 | 170,712,645 | 1.08% |
| 2024-04-22 | 5.76 | 5.82 | 5.56 | 5.58 | 5.42 | qfq | 49,532,659 | 281,062,529 | -7.46% |
| 2024-04-19 | 5.63 | 6.07 | 5.62 | 6.03 | 5.86 | qfq | 68,900,286 | 407,765,058 | 8.06% |
| 2024-04-18 | 5.57 | 5.69 | 5.52 | 5.58 | 5.42 | qfq | 25,677,901 | 143,554,877 | -2.11% |
| 2024-04-17 | 5.38 | 5.75 | 5.36 | 5.70 | 5.54 | qfq | 34,439,518 | 192,541,147 | 5.36% |
| 2024-04-16 | 5.76 | 5.79 | 5.37 | 5.41 | 5.26 | qfq | 43,035,103 | 237,658,233 | -6.72% |
| 2024-04-15 | 5.98 | 6.18 | 5.76 | 5.80 | 5.64 | qfq | 56,717,272 | 338,428,523 | -1.19% |
| 2024-04-12 | 5.66 | 5.90 | 5.62 | 5.87 | 5.70 | qfq | 36,138,844 | 209,974,037 | 3.35% |
| 2024-04-11 | 5.62 | 5.74 | 5.60 | 5.68 | 5.52 | qfq | 20,429,815 | 116,089,818 | 1.07% |
| 2024-04-10 | 5.66 | 5.75 | 5.53 | 5.62 | 5.46 | qfq | 21,395,331 | 120,209,601 | -1.92% |
| 2024-04-09 | 5.80 | 5.88 | 5.67 | 5.73 | 5.57 | qfq | 34,707,859 | 199,517,457 | -2.55% |
| 2024-04-08 | 5.71 | 6.28 | 5.62 | 5.88 | 5.71 | qfq | 52,945,909 | 313,498,418 | 1.38% |
| 2024-04-03 | 5.70 | 5.83 | 5.62 | 5.80 | 5.64 | qfq | 39,912,807 | 228,834,258 | 2.84% |
| 2024-04-02 | 5.47 | 5.71 | 5.45 | 5.64 | 5.48 | qfq | 37,234,416 | 208,329,983 | 3.49% |
| 2024-04-01 | 5.41 | 5.47 | 5.38 | 5.45 | 5.30 | qfq | 18,837,086 | 102,280,884 | 0.55% |
| 2024-03-29 | 5.29 | 5.44 | 5.27 | 5.42 | 5.27 | qfq | 22,227,823 | 119,788,185 | 2.65% |
| 2024-03-28 | 5.13 | 5.29 | 5.11 | 5.28 | 5.13 | qfq | 13,371,650 | 69,887,383 | 2.92% |
| 2024-03-27 | 5.27 | 5.35 | 5.13 | 5.13 | 4.98 | qfq | 14,179,932 | 74,065,497 | -3.39% |
| 2024-03-26 | 5.38 | 5.38 | 5.22 | 5.31 | 5.16 | qfq | 18,697,946 | 99,204,042 | -1.30% |
| 2024-03-25 | 5.31 | 5.52 | 5.29 | 5.38 | 5.23 | qfq | 25,575,789 | 138,586,918 | 0.56% |
| 2024-03-22 | 5.44 | 5.47 | 5.32 | 5.35 | 5.20 | qfq | 17,106,885 | 92,056,676 | -2.19% |
| 2024-03-21 | 5.45 | 5.50 | 5.37 | 5.47 | 5.32 | qfq | 23,543,105 | 127,995,199 | -0.18% |
| 2024-03-20 | 5.39 | 5.54 | 5.35 | 5.48 | 5.32 | qfq | 27,556,420 | 150,301,301 | 2.24% |
| 2024-03-19 | 5.43 | 5.47 | 5.33 | 5.36 | 5.21 | qfq | 21,253,700 | 114,989,265 | -0.92% |
| 2024-03-18 | 5.32 | 5.41 | 5.30 | 5.41 | 5.26 | qfq | 20,826,671 | 111,518,589 | 1.50% |
| 2024-03-15 | 5.30 | 5.34 | 5.25 | 5.33 | 5.18 | qfq | 15,258,806 | 80,893,456 | 0.76% |
| 2024-03-14 | 5.27 | 5.33 | 5.21 | 5.29 | 5.14 | qfq | 16,687,908 | 88,114,239 | 0.38% |
| 2024-03-13 | 5.28 | 5.29 | 5.23 | 5.27 | 5.12 | qfq | 13,193,000 | 69,438,341 | 0.00% |
| 2024-03-12 | 5.27 | 5.31 | 5.20 | 5.27 | 5.12 | qfq | 15,075,200 | 79,224,054 | 0.00% |
| 2024-03-11 | 5.21 | 5.29 | 5.14 | 5.27 | 5.12 | qfq | 19,164,669 | 99,975,949 | 1.15% |
| 2024-03-08 | 5.23 | 5.26 | 5.16 | 5.21 | 5.06 | qfq | 14,406,870 | 74,924,525 | -0.95% |
| 2024-03-07 | 5.26 | 5.32 | 5.19 | 5.26 | 5.11 | qfq | 23,693,159 | 124,617,852 | 0.19% |
| 2024-03-06 | 5.13 | 5.30 | 5.12 | 5.25 | 5.10 | qfq | 20,145,100 | 105,644,164 | 0.96% |
| 2024-03-05 | 5.32 | 5.36 | 5.17 | 5.20 | 5.05 | qfq | 27,121,192 | 141,810,921 | -3.35% |
| 2024-03-04 | 5.50 | 5.54 | 5.24 | 5.38 | 5.23 | qfq | 38,848,824 | 208,207,889 | -1.47% |
| 2024-03-01 | 5.90 | 5.90 | 5.32 | 5.46 | 5.31 | qfq | 69,082,388 | 385,810,611 | -0.91% |
| 2024-02-29 | 4.96 | 5.51 | 4.93 | 5.51 | 5.35 | qfq | 30,829,096 | 161,802,830 | 9.98% |
| 2024-02-28 | 5.23 | 5.37 | 5.00 | 5.01 | 4.87 | qfq | 36,898,780 | 192,138,727 | -4.21% |
| 2024-02-27 | 5.09 | 5.23 | 5.02 | 5.23 | 5.08 | qfq | 25,385,201 | 130,961,925 | 2.15% |
| 2024-02-26 | 5.08 | 5.18 | 5.04 | 5.12 | 4.97 | qfq | 27,724,734 | 141,629,204 | 0.59% |
| 2024-02-23 | 5.03 | 5.09 | 4.97 | 5.09 | 4.95 | qfq | 26,490,343 | 133,352,033 | 0.39% |
| 2024-02-22 | 4.90 | 5.09 | 4.86 | 5.07 | 4.93 | qfq | 32,410,331 | 161,191,176 | 3.47% |
| 2024-02-21 | 4.77 | 5.03 | 4.75 | 4.90 | 4.76 | qfq | 30,880,087 | 151,713,694 | 1.87% |
| 2024-02-20 | 4.80 | 4.85 | 4.72 | 4.81 | 4.67 | qfq | 22,756,900 | 108,865,930 | -1.23% |
| 2024-02-19 | 4.71 | 4.90 | 4.70 | 4.87 | 4.73 | qfq | 30,932,362 | 148,702,600 | 3.62% |
| 2024-02-08 | 4.39 | 4.73 | 4.35 | 4.70 | 4.57 | qfq | 36,143,442 | 164,690,490 | 7.31% |
| 2024-02-07 | 4.40 | 4.60 | 4.23 | 4.38 | 4.26 | qfq | 37,155,806 | 164,189,143 | -1.35% |
| 2024-02-06 | 4.40 | 4.68 | 4.19 | 4.44 | 4.31 | qfq | 47,656,407 | 206,242,302 | -4.72% |
| 2024-02-05 | 5.05 | 5.07 | 4.66 | 4.66 | 4.53 | qfq | 35,459,745 | 167,152,910 | -10.04% |
| 2024-02-02 | 5.26 | 5.55 | 4.99 | 5.18 | 5.03 | qfq | 47,805,755 | 252,503,102 | -5.30% |
| 2024-02-01 | 5.71 | 5.71 | 5.47 | 5.47 | 5.32 | qfq | 55,178,455 | 305,303,755 | -10.03% |
| 2024-01-31 | 5.97 | 6.40 | 5.82 | 6.08 | 5.91 | qfq | 59,603,973 | 367,241,234 | 1.84% |
| 2024-01-30 | 6.10 | 6.20 | 5.96 | 5.97 | 5.80 | qfq | 39,822,756 | 241,236,778 | -2.61% |
| 2024-01-29 | 6.38 | 6.55 | 6.11 | 6.13 | 5.96 | qfq | 63,191,619 | 400,936,611 | -4.37% |
| 2024-01-26 | 6.25 | 6.58 | 6.23 | 6.41 | 6.23 | qfq | 80,354,174 | 511,624,216 | 1.91% |
| 2024-01-25 | 5.80 | 6.59 | 5.75 | 6.29 | 6.11 | qfq | 92,057,623 | 557,569,380 | 4.83% |
| 2024-01-24 | 6.10 | 6.29 | 5.74 | 6.00 | 5.83 | qfq | 103,854,977 | 619,684,261 | -4.61% |
| 2024-01-23 | 6.29 | 6.29 | 6.29 | 6.29 | 6.11 | qfq | 27,303,584 | 171,739,543 | 9.97% |
| 2024-01-22 | 6.18 | 6.23 | 5.71 | 5.72 | 5.56 | qfq | 55,065,870 | 327,393,963 | -8.04% |
| 2024-01-19 | 6.62 | 6.65 | 6.20 | 6.22 | 6.04 | qfq | 94,317,560 | 599,250,378 | -9.72% |
| 2024-01-18 | 6.94 | 7.23 | 6.29 | 6.89 | 6.69 | qfq | 108,418,504 | 709,697,885 | -0.58% |
| 2024-01-17 | 6.37 | 6.93 | 6.14 | 6.93 | 6.73 | qfq | 66,784,723 | 450,440,709 | 10.00% |
| 2024-01-16 | 5.89 | 6.30 | 5.69 | 6.30 | 6.12 | qfq | 40,685,486 | 243,536,288 | 7.33% |
| 2024-01-15 | 5.84 | 5.90 | 5.76 | 5.87 | 5.70 | qfq | 9,560,401 | 55,918,176 | 0.51% |
| 2024-01-12 | 5.81 | 5.87 | 5.79 | 5.84 | 5.67 | qfq | 9,384,184 | 54,781,267 | 1.04% |
| 2024-01-11 | 5.80 | 5.82 | 5.76 | 5.78 | 5.62 | qfq | 8,849,184 | 51,198,651 | -0.34% |
| 2024-01-10 | 5.90 | 5.91 | 5.80 | 5.80 | 5.64 | qfq | 7,657,600 | 44,705,374 | -1.53% |
| 2024-01-09 | 5.77 | 5.92 | 5.75 | 5.89 | 5.72 | qfq | 13,010,300 | 76,214,585 | 1.73% |
| 2024-01-08 | 5.89 | 5.89 | 5.78 | 5.79 | 5.63 | qfq | 7,157,000 | 41,714,788 | -1.86% |
| 2024-01-05 | 5.94 | 5.98 | 5.86 | 5.90 | 5.73 | qfq | 9,630,602 | 57,065,949 | -0.67% |
| 2024-01-04 | 5.90 | 5.97 | 5.89 | 5.94 | 5.77 | qfq | 10,851,988 | 64,371,056 | 0.51% |
| 2024-01-03 | 5.86 | 5.91 | 5.83 | 5.91 | 5.74 | qfq | 8,129,995 | 47,819,330 | 0.51% |
| 2024-01-02 | 5.79 | 5.91 | 5.77 | 5.88 | 5.71 | qfq | 10,698,801 | 62,718,235 | 1.91% |
| 2023-12-29 | 5.76 | 5.79 | 5.73 | 5.77 | 5.61 | qfq | 6,916,800 | 39,862,280 | 0.17% |
| 2023-12-28 | 5.73 | 5.78 | 5.66 | 5.76 | 5.60 | qfq | 9,335,700 | 53,528,713 | 1.05% |
| 2023-12-27 | 5.65 | 5.75 | 5.60 | 5.70 | 5.54 | qfq | 8,453,213 | 48,004,602 | 1.42% |
| 2023-12-26 | 5.69 | 5.73 | 5.62 | 5.62 | 5.46 | qfq | 6,650,800 | 37,659,626 | -1.40% |
| 2023-12-25 | 5.75 | 5.76 | 5.63 | 5.70 | 5.54 | qfq | 9,100,000 | 51,615,652 | -1.21% |
| 2023-12-22 | 5.82 | 5.85 | 5.75 | 5.77 | 5.61 | qfq | 7,733,914 | 44,907,372 | -1.03% |
| 2023-12-21 | 5.85 | 5.85 | 5.69 | 5.83 | 5.66 | qfq | 8,951,419 | 51,673,783 | 0.17% |
| 2023-12-20 | 5.80 | 5.90 | 5.78 | 5.82 | 5.66 | qfq | 11,031,800 | 64,574,796 | 0.87% |
| 2023-12-19 | 5.83 | 5.90 | 5.74 | 5.77 | 5.61 | qfq | 8,845,800 | 51,194,669 | -1.20% |
| 2023-12-18 | 5.89 | 5.91 | 5.82 | 5.84 | 5.67 | qfq | 9,560,300 | 55,971,510 | -1.02% |
| 2023-12-15 | 5.93 | 5.96 | 5.87 | 5.90 | 5.73 | qfq | 9,828,100 | 58,056,577 | -0.51% |
| 2023-12-14 | 5.88 | 6.00 | 5.85 | 5.93 | 5.76 | qfq | 13,235,697 | 78,543,600 | 1.37% |
| 2023-12-13 | 5.80 | 5.92 | 5.79 | 5.85 | 5.68 | qfq | 10,708,316 | 62,694,246 | 0.86% |
| 2023-12-12 | 5.74 | 5.88 | 5.73 | 5.80 | 5.64 | qfq | 8,055,383 | 46,602,367 | 1.05% |
| 2023-12-11 | 5.68 | 5.77 | 5.60 | 5.74 | 5.58 | qfq | 11,110,911 | 63,547,817 | 0.88% |
| 2023-12-08 | 5.83 | 5.85 | 5.68 | 5.69 | 5.53 | qfq | 13,575,650 | 78,185,739 | -2.57% |
| 2023-12-07 | 5.88 | 5.90 | 5.79 | 5.84 | 5.67 | qfq | 6,857,800 | 40,004,392 | -1.02% |
| 2023-12-06 | 5.83 | 5.91 | 5.78 | 5.90 | 5.73 | qfq | 7,012,649 | 41,142,910 | 1.20% |
| 2023-12-05 | 5.93 | 5.94 | 5.83 | 5.83 | 5.66 | qfq | 8,766,719 | 51,573,271 | -1.85% |
| 2023-12-04 | 5.88 | 5.96 | 5.86 | 5.94 | 5.77 | qfq | 9,628,063 | 57,080,914 | 0.68% |
| 2023-12-01 | 5.94 | 5.95 | 5.87 | 5.90 | 5.73 | qfq | 8,864,750 | 52,362,117 | -0.51% |
| 2023-11-30 | 5.95 | 5.98 | 5.89 | 5.93 | 5.76 | qfq | 8,969,100 | 53,095,225 | -0.34% |
| 2023-11-29 | 6.03 | 6.05 | 5.94 | 5.95 | 5.78 | qfq | 7,666,366 | 45,901,468 | -1.33% |
| 2023-11-28 | 5.98 | 6.03 | 5.93 | 6.03 | 5.86 | qfq | 9,115,158 | 54,565,375 | 0.84% |
| 2023-11-27 | 6.02 | 6.07 | 5.98 | 5.98 | 5.81 | qfq | 9,309,201 | 55,998,445 | -0.66% |
| 2023-11-24 | 6.06 | 6.08 | 6.00 | 6.02 | 5.85 | qfq | 9,689,900 | 58,544,475 | -0.33% |
| 2023-11-23 | 6.01 | 6.04 | 5.98 | 6.04 | 5.87 | qfq | 10,085,010 | 60,640,338 | 0.67% |
| 2023-11-22 | 5.97 | 6.08 | 5.96 | 6.00 | 5.83 | qfq | 13,920,970 | 83,809,082 | 0.50% |
| 2023-11-21 | 5.99 | 6.05 | 5.96 | 5.97 | 5.80 | qfq | 12,633,518 | 75,834,204 | -0.50% |
| 2023-11-20 | 5.93 | 6.01 | 5.89 | 6.00 | 5.83 | qfq | 13,936,302 | 82,944,299 | 1.52% |
| 2023-11-17 | 5.94 | 5.97 | 5.88 | 5.91 | 5.74 | qfq | 9,386,400 | 55,506,887 | -1.01% |
| 2023-11-16 | 5.99 | 6.02 | 5.96 | 5.97 | 5.80 | qfq | 9,734,196 | 58,313,557 | -0.50% |
| 2023-11-15 | 6.02 | 6.03 | 5.94 | 6.00 | 5.83 | qfq | 10,825,190 | 64,831,007 | 0.33% |
| 2023-11-14 | 6.04 | 6.04 | 5.95 | 5.98 | 5.81 | qfq | 12,102,200 | 72,347,453 | -0.99% |
| 2023-11-13 | 5.94 | 6.05 | 5.93 | 6.04 | 5.87 | qfq | 20,023,401 | 120,241,521 | 1.85% |
| 2023-11-10 | 5.84 | 5.94 | 5.82 | 5.93 | 5.76 | qfq | 14,184,534 | 83,560,671 | 1.37% |
| 2023-11-09 | 5.89 | 5.91 | 5.85 | 5.85 | 5.68 | qfq | 9,417,149 | 55,300,314 | -0.85% |
| 2023-11-08 | 5.98 | 5.98 | 5.86 | 5.90 | 5.73 | qfq | 12,173,918 | 71,929,767 | -0.84% |
| 2023-11-07 | 5.84 | 5.96 | 5.80 | 5.95 | 5.78 | qfq | 20,279,801 | 119,512,189 | 1.36% |
| 2023-11-06 | 5.84 | 5.88 | 5.77 | 5.87 | 5.70 | qfq | 16,055,400 | 93,409,802 | 0.34% |
| 2023-11-03 | 5.87 | 5.91 | 5.83 | 5.85 | 5.68 | qfq | 10,870,612 | 63,718,069 | 0.00% |
| 2023-11-02 | 5.85 | 5.91 | 5.84 | 5.85 | 5.68 | qfq | 10,729,412 | 62,957,795 | 0.17% |
| 2023-11-01 | 5.84 | 5.87 | 5.80 | 5.84 | 5.67 | qfq | 9,091,080 | 53,105,573 | 0.17% |
| 2023-10-31 | 5.95 | 5.96 | 5.79 | 5.83 | 5.66 | qfq | 16,676,218 | 97,443,809 | -2.35% |
| 2023-10-30 | 5.90 | 6.03 | 5.87 | 5.97 | 5.80 | qfq | 18,153,165 | 108,537,126 | 0.51% |
| 2023-10-27 | 5.94 | 5.97 | 5.85 | 5.94 | 5.77 | qfq | 17,551,701 | 103,691,173 | -0.17% |
| 2023-10-26 | 6.01 | 6.06 | 5.86 | 5.95 | 5.78 | qfq | 15,073,347 | 89,560,122 | -1.16% |
| 2023-10-25 | 5.95 | 6.07 | 5.89 | 6.02 | 5.85 | qfq | 19,983,088 | 120,053,196 | 0.00% |
| 2023-10-24 | 5.74 | 6.26 | 5.74 | 6.02 | 5.85 | qfq | 28,684,211 | 171,388,370 | 5.06% |
| 2023-10-23 | 5.80 | 5.92 | 5.68 | 5.73 | 5.57 | qfq | 24,557,096 | 142,158,965 | -4.66% |
| 2023-10-20 | 5.99 | 6.14 | 5.84 | 6.01 | 5.84 | qfq | 33,039,009 | 197,658,868 | 1.52% |
| 2023-10-19 | 6.20 | 6.21 | 5.88 | 5.92 | 5.75 | qfq | 30,494,700 | 181,939,531 | -3.74% |
| 2023-10-18 | 6.26 | 6.39 | 6.11 | 6.15 | 5.98 | qfq | 40,096,430 | 248,028,115 | 0.00% |
| 2023-10-17 | 6.19 | 6.28 | 6.11 | 6.15 | 5.98 | qfq | 75,563,122 | 468,190,013 | -0.32% |
| 2023-10-16 | 5.71 | 6.17 | 5.70 | 6.17 | 6.00 | qfq | 57,664,312 | 350,694,460 | 9.98% |
| 2023-10-13 | 5.65 | 5.65 | 5.56 | 5.61 | 5.45 | qfq | 12,720,200 | 71,143,763 | -0.71% |
| 2023-10-12 | 5.75 | 5.77 | 5.62 | 5.65 | 5.49 | qfq | 19,937,927 | 112,880,775 | -2.42% |
| 2023-10-11 | 6.06 | 6.10 | 5.73 | 5.79 | 5.63 | qfq | 25,503,212 | 148,984,079 | -4.61% |
| 2023-10-10 | 6.04 | 6.20 | 6.01 | 6.07 | 5.90 | qfq | 17,998,595 | 109,846,802 | 0.50% |
| 2023-10-09 | 6.12 | 6.13 | 5.95 | 6.04 | 5.87 | qfq | 17,227,023 | 103,860,705 | -1.47% |
| 2023-09-28 | 6.10 | 6.16 | 6.02 | 6.13 | 5.96 | qfq | 26,148,667 | 159,252,608 | 2.51% |
| 2023-09-27 | 5.86 | 6.14 | 5.82 | 5.98 | 5.81 | qfq | 22,859,069 | 136,853,294 | 2.05% |
| 2023-09-26 | 5.83 | 5.92 | 5.77 | 5.86 | 5.69 | qfq | 9,211,500 | 53,787,625 | 0.69% |
| 2023-09-25 | 5.86 | 5.94 | 5.80 | 5.82 | 5.66 | qfq | 9,023,868 | 52,876,068 | -0.85% |
| 2023-09-22 | 5.82 | 5.91 | 5.82 | 5.87 | 5.70 | qfq | 7,897,677 | 46,243,441 | 0.69% |
| 2023-09-21 | 5.90 | 5.94 | 5.81 | 5.83 | 5.66 | qfq | 8,510,900 | 49,848,122 | -1.35% |
| 2023-09-20 | 5.92 | 6.00 | 5.89 | 5.91 | 5.74 | qfq | 9,394,650 | 55,744,402 | -0.51% |
| 2023-09-19 | 5.95 | 6.05 | 5.93 | 5.94 | 5.77 | qfq | 10,018,381 | 59,953,195 | -0.17% |
| 2023-09-18 | 6.06 | 6.08 | 5.92 | 5.95 | 5.78 | qfq | 11,987,774 | 71,576,829 | -2.14% |
| 2023-09-15 | 6.07 | 6.21 | 6.05 | 6.08 | 5.91 | qfq | 22,414,264 | 137,094,044 | 0.66% |
| 2023-09-14 | 5.98 | 6.09 | 5.97 | 6.04 | 5.87 | qfq | 16,217,307 | 97,760,782 | 1.00% |
| 2023-09-13 | 5.96 | 6.05 | 5.92 | 5.98 | 5.81 | qfq | 13,085,890 | 78,358,270 | 1.01% |
| 2023-09-12 | 5.94 | 5.96 | 5.90 | 5.92 | 5.75 | qfq | 5,786,620 | 34,290,931 | -0.34% |
| 2023-09-11 | 5.92 | 5.98 | 5.89 | 5.94 | 5.77 | qfq | 8,651,300 | 51,395,681 | 0.68% |
| 2023-09-08 | 5.89 | 5.94 | 5.86 | 5.90 | 5.73 | qfq | 8,909,397 | 52,542,839 | -0.67% |
| 2023-09-07 | 5.96 | 6.04 | 5.92 | 5.94 | 5.77 | qfq | 12,258,100 | 73,194,141 | -0.67% |
| 2023-09-06 | 6.00 | 6.11 | 5.91 | 5.98 | 5.81 | qfq | 12,009,700 | 71,769,047 | 0.50% |
| 2023-09-05 | 5.94 | 6.01 | 5.90 | 5.95 | 5.78 | qfq | 9,530,185 | 56,641,488 | -0.67% |
| 2023-09-04 | 5.84 | 6.00 | 5.83 | 5.99 | 5.82 | qfq | 15,465,202 | 91,995,101 | 2.74% |
| 2023-09-01 | 5.80 | 5.84 | 5.76 | 5.83 | 5.66 | qfq | 5,870,386 | 34,121,094 | 0.52% |
| 2023-08-31 | 5.85 | 5.88 | 5.77 | 5.80 | 5.64 | qfq | 8,105,566 | 47,040,677 | -0.85% |
| 2023-08-30 | 5.86 | 5.92 | 5.82 | 5.85 | 5.68 | qfq | 8,455,492 | 49,539,003 | -0.17% |
| 2023-08-29 | 5.85 | 5.95 | 5.83 | 5.86 | 5.69 | qfq | 15,812,433 | 92,775,744 | -0.34% |
| 2023-08-28 | 5.83 | 6.05 | 5.73 | 5.88 | 5.71 | qfq | 26,608,581 | 156,268,947 | 5.19% |
| 2023-08-25 | 5.65 | 5.77 | 5.59 | 5.59 | 5.43 | qfq | 9,442,100 | 53,505,142 | -1.41% |
| 2023-08-24 | 5.68 | 5.72 | 5.58 | 5.67 | 5.51 | qfq | 9,734,804 | 54,884,118 | -0.18% |
| 2023-08-23 | 5.65 | 5.75 | 5.60 | 5.68 | 5.52 | qfq | 9,163,141 | 52,088,791 | 0.18% |
| 2023-08-22 | 5.72 | 5.75 | 5.56 | 5.67 | 5.51 | qfq | 11,608,600 | 65,500,904 | -0.87% |
| 2023-08-21 | 5.83 | 5.90 | 5.71 | 5.72 | 5.56 | qfq | 15,495,119 | 89,275,068 | -2.22% |
| 2023-08-18 | 6.00 | 6.02 | 5.80 | 5.85 | 5.68 | qfq | 30,929,826 | 182,015,263 | -1.02% |
| 2023-08-17 | 5.66 | 6.20 | 5.60 | 5.91 | 5.74 | qfq | 28,324,595 | 166,723,297 | 4.23% |
| 2023-08-16 | 5.77 | 5.78 | 5.66 | 5.67 | 5.51 | qfq | 6,004,603 | 34,348,534 | -2.24% |
| 2023-08-15 | 5.78 | 5.81 | 5.72 | 5.80 | 5.64 | qfq | 7,262,900 | 41,942,365 | 0.52% |
| 2023-08-14 | 5.77 | 5.78 | 5.67 | 5.77 | 5.61 | qfq | 6,822,263 | 39,069,974 | -0.17% |
| 2023-08-11 | 5.91 | 5.92 | 5.78 | 5.78 | 5.62 | qfq | 9,074,400 | 52,981,576 | -2.36% |
| 2023-08-10 | 5.79 | 5.92 | 5.77 | 5.92 | 5.75 | qfq | 11,781,300 | 69,223,223 | 2.96% |
| 2023-08-09 | 5.84 | 5.84 | 5.73 | 5.75 | 5.59 | qfq | 4,978,101 | 28,704,463 | -1.54% |
| 2023-08-08 | 5.80 | 5.85 | 5.75 | 5.84 | 5.67 | qfq | 5,111,200 | 29,659,224 | 0.52% |
| 2023-08-07 | 5.83 | 5.86 | 5.79 | 5.81 | 5.65 | qfq | 4,654,700 | 27,088,339 | -0.34% |
| 2023-08-04 | 5.85 | 5.91 | 5.82 | 5.83 | 5.66 | qfq | 5,630,800 | 32,955,926 | -0.17% |
| 2023-08-03 | 5.92 | 5.93 | 5.82 | 5.84 | 5.67 | qfq | 5,821,862 | 34,037,935 | -1.18% |
| 2023-08-02 | 5.95 | 5.97 | 5.89 | 5.91 | 5.74 | qfq | 7,773,300 | 45,991,037 | -0.84% |
| 2023-08-01 | 5.90 | 6.05 | 5.89 | 5.96 | 5.79 | qfq | 12,512,839 | 74,556,529 | 1.36% |
| 2023-07-31 | 5.87 | 5.91 | 5.81 | 5.88 | 5.71 | qfq | 8,309,875 | 48,654,017 | 0.17% |
| 2023-07-28 | 5.78 | 5.87 | 5.75 | 5.87 | 5.70 | qfq | 5,285,600 | 30,772,983 | 1.38% |
| 2023-07-27 | 5.82 | 5.87 | 5.75 | 5.79 | 5.63 | qfq | 4,372,201 | 25,427,360 | -0.86% |
| 2023-07-26 | 5.89 | 5.94 | 5.83 | 5.84 | 5.66 | qfq | 4,677,100 | 27,399,886 | -1.02% |
| 2023-07-25 | 5.86 | 5.93 | 5.86 | 5.90 | 5.72 | qfq | 6,007,557 | 35,388,587 | 1.55% |
| 2023-07-24 | 5.83 | 5.86 | 5.76 | 5.81 | 5.63 | qfq | 7,176,213 | 41,690,157 | -0.17% |
| 2023-07-21 | 5.84 | 5.88 | 5.79 | 5.82 | 5.64 | qfq | 4,675,335 | 27,244,689 | -0.34% |
| 2023-07-20 | 5.93 | 5.94 | 5.80 | 5.84 | 5.66 | qfq | 6,872,279 | 40,346,825 | -1.35% |
| 2023-07-19 | 5.95 | 5.97 | 5.88 | 5.92 | 5.74 | qfq | 4,797,200 | 28,368,810 | -0.34% |
| 2023-07-18 | 5.92 | 5.98 | 5.88 | 5.94 | 5.76 | qfq | 5,316,500 | 31,544,284 | 0.34% |