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
罗 牛 山000735.SZ
最近收盘价4.952026-07-17
最近交易日2026-07-17
成交量（股）28,705,256
成交额（元）143,777,178
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.09 | 5.18 | 4.87 | 4.95 | 4.95 | qfq | 28,705,256 | 143,777,178 | -3.13% |
| 2026-07-16 | 5.01 | 5.15 | 4.98 | 5.11 | 5.11 | qfq | 30,236,135 | 154,165,826 | 1.59% |
| 2026-07-15 | 4.90 | 5.10 | 4.87 | 5.03 | 5.03 | qfq | 22,688,422 | 114,202,488 | 1.82% |
| 2026-07-14 | 4.84 | 4.95 | 4.79 | 4.94 | 4.94 | qfq | 17,469,820 | 85,287,777 | 1.23% |
| 2026-07-13 | 4.99 | 5.00 | 4.85 | 4.88 | 4.88 | qfq | 18,488,654 | 90,529,380 | -2.40% |
| 2026-07-10 | 4.86 | 5.08 | 4.76 | 5.00 | 5.00 | qfq | 25,770,300 | 128,298,297 | 2.88% |
| 2026-07-09 | 4.88 | 4.93 | 4.78 | 4.86 | 4.86 | qfq | 18,488,416 | 89,339,749 | -0.21% |
| 2026-07-08 | 4.98 | 4.99 | 4.84 | 4.87 | 4.87 | qfq | 18,348,902 | 89,667,888 | -1.81% |
| 2026-07-07 | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | qfq | 24,937,516 | 124,461,825 | -3.13% |
| 2026-07-06 | 5.07 | 5.19 | 5.04 | 5.12 | 5.12 | qfq | 27,141,501 | 139,057,920 | 1.59% |
| 2026-07-03 | 5.06 | 5.14 | 4.96 | 5.04 | 5.04 | qfq | 26,075,016 | 131,320,253 | -0.79% |
| 2026-07-02 | 5.05 | 5.20 | 5.00 | 5.08 | 5.08 | qfq | 36,819,400 | 187,516,515 | 2.01% |
| 2026-07-01 | 4.75 | 5.13 | 4.75 | 4.98 | 4.98 | qfq | 38,834,380 | 192,812,067 | 4.84% |
| 2026-06-30 | 4.81 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 19,596,343 | 93,288,909 | -1.66% |
| 2026-06-29 | 4.77 | 4.97 | 4.71 | 4.83 | 4.83 | qfq | 26,040,867 | 125,735,912 | 0.84% |
| 2026-06-26 | 4.84 | 4.94 | 4.75 | 4.79 | 4.79 | qfq | 23,644,405 | 114,471,960 | -1.44% |
| 2026-06-25 | 4.87 | 4.92 | 4.81 | 4.86 | 4.86 | qfq | 14,689,205 | 71,432,360 | -0.61% |
| 2026-06-24 | 5.07 | 5.07 | 4.86 | 4.89 | 4.89 | qfq | 19,352,800 | 95,129,430 | -3.36% |
| 2026-06-23 | 5.03 | 5.21 | 5.01 | 5.06 | 5.06 | qfq | 24,574,182 | 125,832,217 | 1.00% |
| 2026-06-22 | 4.98 | 5.02 | 4.86 | 5.01 | 5.01 | qfq | 20,439,322 | 100,781,753 | 0.40% |
| 2026-06-18 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 17,970,502 | 89,711,744 | -1.58% |
| 2026-06-17 | 5.25 | 5.25 | 5.03 | 5.07 | 5.07 | qfq | 25,785,014 | 131,078,277 | -3.61% |
| 2026-06-16 | 5.21 | 5.31 | 5.08 | 5.26 | 5.26 | qfq | 19,164,766 | 99,719,576 | 0.77% |
| 2026-06-15 | 5.24 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 26,261,300 | 136,487,508 | -0.38% |
| 2026-06-12 | 5.12 | 5.29 | 5.07 | 5.24 | 5.24 | qfq | 45,004,094 | 233,910,182 | 3.56% |
| 2026-06-11 | 5.07 | 5.13 | 5.01 | 5.06 | 5.06 | qfq | 14,606,066 | 73,943,467 | -0.78% |
| 2026-06-10 | 5.07 | 5.15 | 5.01 | 5.10 | 5.10 | qfq | 19,583,100 | 99,536,911 | 0.39% |
| 2026-06-09 | 5.10 | 5.12 | 4.99 | 5.08 | 5.08 | qfq | 15,658,633 | 79,187,070 | 0.40% |
| 2026-06-08 | 5.09 | 5.32 | 5.00 | 5.06 | 5.06 | qfq | 22,257,504 | 114,303,944 | -2.88% |
| 2026-06-05 | 5.24 | 5.32 | 5.17 | 5.21 | 5.21 | qfq | 18,892,944 | 98,729,793 | -0.95% |
| 2026-06-04 | 5.37 | 5.44 | 5.22 | 5.26 | 5.26 | qfq | 16,557,016 | 87,660,176 | -2.23% |
| 2026-06-03 | 5.43 | 5.45 | 5.34 | 5.38 | 5.38 | qfq | 15,236,200 | 82,116,401 | -0.92% |
| 2026-06-02 | 5.64 | 5.65 | 5.40 | 5.43 | 5.43 | qfq | 18,512,695 | 101,024,837 | -3.55% |
| 2026-06-01 | 5.55 | 5.65 | 5.49 | 5.63 | 5.63 | qfq | 20,879,100 | 116,557,346 | 0.72% |
| 2026-05-29 | 5.55 | 5.68 | 5.53 | 5.59 | 5.59 | qfq | 16,405,700 | 92,207,100 | 0.54% |
| 2026-05-28 | 5.57 | 5.62 | 5.44 | 5.56 | 5.56 | qfq | 15,004,718 | 82,997,246 | -0.71% |
| 2026-05-27 | 5.74 | 5.76 | 5.56 | 5.60 | 5.60 | qfq | 19,815,194 | 111,304,179 | -2.44% |
| 2026-05-26 | 5.87 | 5.88 | 5.69 | 5.74 | 5.74 | qfq | 19,064,648 | 109,595,355 | -2.38% |
| 2026-05-25 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | qfq | 13,733,500 | 81,011,238 | -1.18% |
| 2026-05-22 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | qfq | 12,595,340 | 74,717,514 | 1.02% |
| 2026-05-21 | 6.09 | 6.15 | 5.88 | 5.89 | 5.89 | qfq | 16,126,867 | 97,075,782 | -2.97% |
| 2026-05-20 | 6.16 | 6.18 | 6.02 | 6.07 | 6.04 | qfq | 12,762,675 | 77,512,269 | -2.10% |
| 2026-05-19 | 6.15 | 6.22 | 6.08 | 6.20 | 6.16 | qfq | 14,974,800 | 92,029,571 | 0.81% |
| 2026-05-18 | 6.20 | 6.24 | 6.08 | 6.15 | 6.11 | qfq | 16,714,944 | 102,536,659 | -1.44% |
| 2026-05-15 | 6.38 | 6.42 | 6.19 | 6.24 | 6.20 | qfq | 19,707,300 | 123,465,850 | -2.19% |
| 2026-05-14 | 6.48 | 6.50 | 6.34 | 6.38 | 6.34 | qfq | 18,647,999 | 119,478,394 | -1.54% |
| 2026-05-13 | 6.33 | 6.55 | 6.29 | 6.48 | 6.44 | qfq | 24,380,861 | 156,575,167 | 2.21% |
| 2026-05-12 | 6.53 | 6.53 | 6.30 | 6.34 | 6.30 | qfq | 24,709,624 | 157,546,228 | -3.21% |
| 2026-05-11 | 6.56 | 6.59 | 6.46 | 6.55 | 6.51 | qfq | 19,410,347 | 126,986,276 | 0.00% |
| 2026-05-08 | 6.53 | 6.56 | 6.51 | 6.55 | 6.51 | qfq | 12,715,176 | 83,139,849 | 0.46% |
| 2026-05-07 | 6.59 | 6.65 | 6.50 | 6.52 | 6.48 | qfq | 21,765,900 | 142,432,529 | -1.06% |
| 2026-05-06 | 6.58 | 6.65 | 6.54 | 6.59 | 6.55 | qfq | 23,100,146 | 151,894,838 | 0.15% |
| 2026-04-30 | 6.38 | 6.76 | 6.38 | 6.58 | 6.54 | qfq | 28,554,909 | 188,098,998 | 2.65% |
| 2026-04-29 | 6.25 | 6.48 | 6.22 | 6.41 | 6.37 | qfq | 29,165,085 | 186,739,157 | 2.23% |
| 2026-04-28 | 6.44 | 6.49 | 6.18 | 6.27 | 6.23 | qfq | 44,343,300 | 277,120,081 | -4.71% |
| 2026-04-27 | 6.69 | 6.69 | 6.54 | 6.58 | 6.54 | qfq | 19,403,245 | 127,693,719 | -1.64% |
| 2026-04-24 | 6.78 | 6.80 | 6.66 | 6.69 | 6.65 | qfq | 15,549,031 | 104,234,129 | -1.76% |
| 2026-04-23 | 6.90 | 6.92 | 6.76 | 6.81 | 6.77 | qfq | 20,464,560 | 139,514,183 | -1.87% |
| 2026-04-22 | 6.95 | 7.07 | 6.90 | 6.94 | 6.90 | qfq | 21,119,798 | 147,125,033 | -0.43% |
| 2026-04-21 | 7.15 | 7.24 | 6.91 | 6.97 | 6.93 | qfq | 30,105,862 | 211,039,557 | -2.52% |
| 2026-04-20 | 7.05 | 7.31 | 7.04 | 7.15 | 7.11 | qfq | 40,482,538 | 290,002,116 | 3.32% |
| 2026-04-17 | 6.93 | 6.95 | 6.85 | 6.92 | 6.88 | qfq | 16,414,659 | 113,288,064 | -0.29% |
| 2026-04-16 | 6.93 | 6.95 | 6.81 | 6.94 | 6.90 | qfq | 21,120,001 | 145,201,708 | 0.14% |
| 2026-04-15 | 6.90 | 6.97 | 6.84 | 6.93 | 6.89 | qfq | 25,437,441 | 175,894,604 | 0.58% |
| 2026-04-14 | 6.77 | 6.93 | 6.74 | 6.89 | 6.85 | qfq | 32,189,751 | 220,649,435 | 1.92% |
| 2026-04-13 | 6.65 | 6.78 | 6.63 | 6.76 | 6.72 | qfq | 22,429,083 | 150,984,884 | 1.96% |
| 2026-04-10 | 6.63 | 6.69 | 6.59 | 6.63 | 6.59 | qfq | 13,525,000 | 89,904,292 | 0.61% |
| 2026-04-09 | 6.68 | 6.74 | 6.57 | 6.59 | 6.55 | qfq | 17,539,400 | 116,190,603 | -2.37% |
| 2026-04-08 | 6.68 | 6.75 | 6.61 | 6.75 | 6.71 | qfq | 22,242,000 | 148,698,032 | 1.96% |
| 2026-04-07 | 6.44 | 6.68 | 6.38 | 6.62 | 6.58 | qfq | 25,990,132 | 170,943,461 | 3.44% |
| 2026-04-03 | 6.74 | 6.74 | 6.39 | 6.40 | 6.36 | qfq | 24,827,021 | 161,105,827 | -5.04% |
| 2026-04-02 | 6.71 | 6.83 | 6.69 | 6.74 | 6.70 | qfq | 23,345,173 | 157,829,025 | 0.30% |
| 2026-04-01 | 6.75 | 6.78 | 6.68 | 6.72 | 6.68 | qfq | 11,212,138 | 75,325,308 | 0.60% |
| 2026-03-31 | 6.80 | 6.88 | 6.66 | 6.68 | 6.64 | qfq | 16,944,740 | 114,638,185 | -2.20% |
| 2026-03-30 | 6.76 | 6.88 | 6.73 | 6.83 | 6.79 | qfq | 14,443,784 | 98,258,153 | 0.00% |
| 2026-03-27 | 6.61 | 6.84 | 6.59 | 6.83 | 6.79 | qfq | 18,317,324 | 124,229,222 | 2.09% |
| 2026-03-26 | 6.80 | 6.90 | 6.66 | 6.69 | 6.65 | qfq | 16,657,430 | 112,617,927 | -1.91% |
| 2026-03-25 | 6.85 | 6.85 | 6.77 | 6.82 | 6.78 | qfq | 20,361,684 | 138,645,089 | 0.29% |
| 2026-03-24 | 6.75 | 6.81 | 6.61 | 6.80 | 6.76 | qfq | 23,517,726 | 158,124,725 | 2.41% |
| 2026-03-23 | 6.93 | 6.93 | 6.60 | 6.64 | 6.60 | qfq | 38,790,157 | 262,033,074 | -5.68% |
| 2026-03-20 | 7.23 | 7.28 | 7.03 | 7.04 | 7.00 | qfq | 24,757,200 | 176,930,514 | -2.63% |
| 2026-03-19 | 7.35 | 7.39 | 7.20 | 7.23 | 7.19 | qfq | 27,707,003 | 201,728,922 | -2.56% |
| 2026-03-18 | 7.58 | 7.62 | 7.29 | 7.42 | 7.38 | qfq | 36,644,302 | 271,075,640 | -2.11% |
| 2026-03-17 | 7.69 | 7.80 | 7.55 | 7.58 | 7.54 | qfq | 44,068,600 | 338,227,477 | -1.43% |
| 2026-03-16 | 7.65 | 7.76 | 7.61 | 7.69 | 7.65 | qfq | 27,166,918 | 208,632,900 | 0.92% |
| 2026-03-13 | 7.72 | 7.77 | 7.59 | 7.62 | 7.58 | qfq | 36,013,701 | 276,390,514 | -1.42% |
| 2026-03-12 | 7.61 | 7.80 | 7.56 | 7.73 | 7.69 | qfq | 38,151,771 | 294,060,660 | 1.31% |
| 2026-03-11 | 7.65 | 7.69 | 7.55 | 7.63 | 7.59 | qfq | 21,100,894 | 160,226,800 | -0.26% |
| 2026-03-10 | 7.61 | 7.70 | 7.60 | 7.65 | 7.61 | qfq | 21,077,400 | 161,441,267 | 0.53% |
| 2026-03-09 | 7.71 | 7.84 | 7.56 | 7.61 | 7.57 | qfq | 33,702,960 | 257,531,960 | -1.93% |
| 2026-03-06 | 7.45 | 7.78 | 7.44 | 7.76 | 7.72 | qfq | 48,600,779 | 372,631,678 | 3.47% |
| 2026-03-05 | 7.63 | 7.68 | 7.48 | 7.50 | 7.46 | qfq | 30,509,345 | 229,956,436 | -1.32% |
| 2026-03-04 | 7.51 | 7.63 | 7.43 | 7.60 | 7.56 | qfq | 29,225,731 | 221,206,772 | 0.26% |
| 2026-03-03 | 7.65 | 7.80 | 7.54 | 7.58 | 7.54 | qfq | 41,436,900 | 317,970,858 | -1.30% |
| 2026-03-02 | 7.71 | 7.83 | 7.59 | 7.68 | 7.64 | qfq | 36,584,191 | 280,915,433 | -2.04% |
| 2026-02-27 | 7.71 | 7.84 | 7.66 | 7.84 | 7.79 | qfq | 31,968,985 | 249,381,861 | 1.55% |
| 2026-02-26 | 7.86 | 7.93 | 7.70 | 7.72 | 7.68 | qfq | 35,626,660 | 277,629,139 | -1.03% |
| 2026-02-25 | 7.69 | 7.85 | 7.67 | 7.80 | 7.76 | qfq | 29,960,543 | 233,723,889 | 1.43% |
| 2026-02-24 | 7.69 | 7.74 | 7.57 | 7.69 | 7.65 | qfq | 25,108,554 | 192,670,384 | 0.65% |
| 2026-02-13 | 7.60 | 7.70 | 7.58 | 7.64 | 7.60 | qfq | 22,300,309 | 170,903,302 | 0.53% |
| 2026-02-12 | 7.73 | 7.76 | 7.60 | 7.60 | 7.56 | qfq | 32,423,153 | 247,905,238 | -1.94% |
| 2026-02-11 | 7.72 | 7.80 | 7.70 | 7.75 | 7.71 | qfq | 23,539,224 | 182,456,574 | 0.13% |
| 2026-02-10 | 7.87 | 7.88 | 7.72 | 7.74 | 7.70 | qfq | 32,943,788 | 255,682,309 | -1.65% |
| 2026-02-09 | 7.78 | 7.89 | 7.76 | 7.87 | 7.82 | qfq | 34,692,647 | 272,268,590 | 1.68% |
| 2026-02-06 | 7.76 | 7.84 | 7.66 | 7.74 | 7.70 | qfq | 37,308,841 | 288,720,403 | -1.02% |
| 2026-02-05 | 7.80 | 7.94 | 7.78 | 7.82 | 7.77 | qfq | 34,338,191 | 269,549,127 | -0.64% |
| 2026-02-04 | 7.91 | 7.95 | 7.77 | 7.87 | 7.82 | qfq | 43,221,925 | 339,373,078 | -0.13% |
| 2026-02-03 | 7.92 | 8.02 | 7.72 | 7.88 | 7.83 | qfq | 53,438,935 | 417,807,115 | -1.25% |
| 2026-02-02 | 8.37 | 8.37 | 7.92 | 7.98 | 7.93 | qfq | 79,735,564 | 645,180,146 | -5.56% |
| 2026-01-30 | 8.10 | 8.52 | 8.06 | 8.45 | 8.40 | qfq | 128,689,960 | 1,078,495,627 | 3.94% |
| 2026-01-29 | 8.02 | 8.21 | 7.91 | 8.13 | 8.08 | qfq | 80,641,518 | 653,714,291 | 1.25% |
| 2026-01-28 | 7.80 | 8.15 | 7.79 | 8.03 | 7.98 | qfq | 56,825,246 | 452,660,984 | 3.08% |
| 2026-01-27 | 7.87 | 7.89 | 7.63 | 7.79 | 7.75 | qfq | 33,586,372 | 260,131,684 | -1.52% |
| 2026-01-26 | 8.00 | 8.03 | 7.87 | 7.91 | 7.86 | qfq | 39,476,963 | 313,034,971 | -1.86% |
| 2026-01-23 | 7.91 | 8.08 | 7.90 | 8.06 | 8.01 | qfq | 38,631,503 | 310,219,683 | 1.77% |
| 2026-01-22 | 7.79 | 7.93 | 7.79 | 7.92 | 7.87 | qfq | 34,056,590 | 267,901,508 | 1.41% |
| 2026-01-21 | 7.87 | 7.89 | 7.78 | 7.81 | 7.76 | qfq | 33,524,409 | 262,423,845 | -1.26% |
| 2026-01-20 | 8.13 | 8.13 | 7.88 | 7.91 | 7.86 | qfq | 47,099,461 | 375,010,575 | -2.94% |
| 2026-01-19 | 7.91 | 8.20 | 7.91 | 8.15 | 8.10 | qfq | 68,864,740 | 557,819,000 | 3.30% |
| 2026-01-16 | 8.00 | 8.07 | 7.88 | 7.89 | 7.84 | qfq | 35,790,578 | 284,330,438 | -1.13% |
| 2026-01-15 | 8.08 | 8.19 | 7.90 | 7.98 | 7.93 | qfq | 56,981,109 | 455,901,386 | -1.85% |
| 2026-01-14 | 8.13 | 8.23 | 8.02 | 8.13 | 8.08 | qfq | 86,733,246 | 706,230,800 | -1.22% |
| 2026-01-13 | 8.49 | 8.78 | 8.22 | 8.23 | 8.18 | qfq | 112,033,335 | 950,411,638 | -2.72% |
| 2026-01-12 | 8.41 | 8.57 | 8.38 | 8.46 | 8.41 | qfq | 92,615,131 | 782,423,181 | -1.05% |
| 2026-01-09 | 8.57 | 8.67 | 8.50 | 8.55 | 8.50 | qfq | 63,007,944 | 540,501,360 | -1.04% |
| 2026-01-08 | 8.61 | 8.76 | 8.59 | 8.64 | 8.59 | qfq | 63,180,370 | 545,869,719 | -0.58% |
| 2026-01-07 | 8.70 | 8.86 | 8.66 | 8.69 | 8.64 | qfq | 64,131,894 | 560,665,798 | -0.69% |
| 2026-01-06 | 8.69 | 8.87 | 8.65 | 8.75 | 8.70 | qfq | 75,064,893 | 657,974,810 | 0.46% |
| 2026-01-05 | 8.90 | 8.90 | 8.58 | 8.71 | 8.66 | qfq | 102,120,333 | 886,317,463 | -3.65% |
| 2025-12-31 | 9.04 | 9.26 | 8.79 | 9.04 | 8.99 | qfq | 95,162,995 | 857,225,598 | 0.44% |
| 2025-12-30 | 9.40 | 9.45 | 8.95 | 9.00 | 8.95 | qfq | 125,820,277 | 1,146,713,136 | -6.15% |
| 2025-12-29 | 9.88 | 10.11 | 9.58 | 9.59 | 9.53 | qfq | 144,445,101 | 1,408,473,083 | -4.10% |
| 2025-12-26 | 9.66 | 10.34 | 9.66 | 10.00 | 9.94 | qfq | 175,766,269 | 1,767,894,023 | 2.25% |
| 2025-12-25 | 10.25 | 10.29 | 9.72 | 9.78 | 9.72 | qfq | 133,547,096 | 1,323,534,678 | -3.65% |
| 2025-12-24 | 10.21 | 10.39 | 9.95 | 10.15 | 10.09 | qfq | 190,107,783 | 1,931,953,109 | -3.06% |
| 2025-12-23 | 10.70 | 11.38 | 10.34 | 10.47 | 10.41 | qfq | 286,551,512 | 3,070,500,326 | -0.10% |
| 2025-12-22 | 9.55 | 10.48 | 9.55 | 10.48 | 10.42 | qfq | 214,276,505 | 2,197,109,596 | 9.97% |
| 2025-12-19 | 8.72 | 9.83 | 8.46 | 9.53 | 9.48 | qfq | 202,994,656 | 1,848,920,633 | 6.01% |
| 2025-12-18 | 9.60 | 9.79 | 8.98 | 8.99 | 8.94 | qfq | 179,477,192 | 1,660,168,269 | -9.92% |
| 2025-12-17 | 11.00 | 11.05 | 9.89 | 9.98 | 9.92 | qfq | 202,224,060 | 2,043,765,728 | -9.19% |
| 2025-12-16 | 11.37 | 12.15 | 10.50 | 10.99 | 10.93 | qfq | 245,109,357 | 2,738,050,474 | -1.61% |
| 2025-12-15 | 10.50 | 11.48 | 9.96 | 11.17 | 11.11 | qfq | 256,116,235 | 2,790,272,981 | 6.99% |
| 2025-12-12 | 9.78 | 10.90 | 9.78 | 10.44 | 10.38 | qfq | 255,496,162 | 2,660,046,425 | 2.96% |
| 2025-12-11 | 10.45 | 10.76 | 10.07 | 10.14 | 10.08 | qfq | 308,161,840 | 3,248,234,372 | 3.68% |
| 2025-12-10 | 9.07 | 9.78 | 9.02 | 9.78 | 9.72 | qfq | 130,181,826 | 1,254,968,605 | 10.01% |
| 2025-12-09 | 9.37 | 9.40 | 8.88 | 8.89 | 8.84 | qfq | 103,030,300 | 929,317,492 | -6.12% |
| 2025-12-08 | 9.23 | 9.75 | 9.10 | 9.47 | 9.42 | qfq | 131,769,952 | 1,239,675,315 | 3.16% |
| 2025-12-05 | 8.51 | 9.36 | 8.33 | 9.18 | 9.13 | qfq | 165,120,098 | 1,473,766,651 | 5.40% |
| 2025-12-04 | 9.41 | 9.50 | 8.71 | 8.71 | 8.66 | qfq | 194,685,928 | 1,734,049,889 | -10.02% |
| 2025-12-03 | 9.52 | 10.25 | 9.52 | 9.68 | 9.62 | qfq | 252,477,151 | 2,524,755,263 | 3.86% |
| 2025-12-02 | 8.49 | 9.32 | 8.14 | 9.32 | 9.27 | qfq | 116,420,436 | 1,006,820,263 | 10.04% |
| 2025-12-01 | 8.64 | 8.84 | 8.32 | 8.47 | 8.42 | qfq | 92,830,152 | 795,257,233 | -1.97% |
| 2025-11-28 | 8.44 | 8.77 | 8.03 | 8.64 | 8.59 | qfq | 96,502,425 | 817,108,514 | 3.10% |
| 2025-11-27 | 8.94 | 9.05 | 8.24 | 8.38 | 8.33 | qfq | 106,157,318 | 903,573,893 | -6.58% |
| 2025-11-26 | 8.66 | 9.45 | 8.58 | 8.97 | 8.92 | qfq | 149,948,954 | 1,351,803,823 | 3.82% |
| 2025-11-25 | 8.42 | 8.76 | 8.20 | 8.64 | 8.59 | qfq | 98,974,786 | 838,505,477 | 4.60% |
| 2025-11-24 | 8.56 | 8.79 | 8.09 | 8.26 | 8.21 | qfq | 90,222,691 | 751,589,736 | -2.82% |
| 2025-11-21 | 8.60 | 9.10 | 8.42 | 8.50 | 8.45 | qfq | 133,499,551 | 1,167,448,521 | -2.30% |
| 2025-11-20 | 8.13 | 8.92 | 8.05 | 8.70 | 8.65 | qfq | 131,966,706 | 1,133,869,266 | 7.27% |
| 2025-11-19 | 8.37 | 8.47 | 8.04 | 8.11 | 8.06 | qfq | 63,254,538 | 515,404,145 | -3.80% |
| 2025-11-18 | 8.52 | 8.68 | 8.25 | 8.43 | 8.38 | qfq | 66,798,612 | 563,647,358 | -1.75% |
| 2025-11-17 | 8.41 | 8.62 | 8.30 | 8.58 | 8.53 | qfq | 74,139,120 | 629,827,188 | 1.54% |
| 2025-11-14 | 8.18 | 8.63 | 8.17 | 8.45 | 8.40 | qfq | 79,505,568 | 674,578,845 | 2.67% |
| 2025-11-13 | 8.07 | 8.43 | 7.99 | 8.23 | 8.18 | qfq | 59,168,705 | 489,125,155 | 0.98% |
| 2025-11-12 | 8.22 | 8.37 | 8.13 | 8.15 | 8.10 | qfq | 48,269,113 | 396,436,002 | -1.33% |
| 2025-11-11 | 8.31 | 8.38 | 8.23 | 8.26 | 8.21 | qfq | 66,872,578 | 554,846,932 | -1.90% |
| 2025-11-10 | 8.25 | 8.74 | 8.02 | 8.42 | 8.37 | qfq | 110,854,133 | 937,296,943 | 3.69% |
| 2025-11-07 | 8.30 | 8.41 | 7.92 | 8.12 | 8.07 | qfq | 108,891,476 | 891,472,912 | 2.40% |
| 2025-11-06 | 8.32 | 8.45 | 7.83 | 7.93 | 7.88 | qfq | 137,421,438 | 1,106,447,898 | -8.32% |
| 2025-11-05 | 8.33 | 8.85 | 8.14 | 8.65 | 8.60 | qfq | 151,655,084 | 1,292,829,965 | 5.49% |
| 2025-11-04 | 8.06 | 8.45 | 7.98 | 8.20 | 8.15 | qfq | 143,723,858 | 1,176,441,880 | 1.74% |
| 2025-11-03 | 7.36 | 8.06 | 7.34 | 8.06 | 8.01 | qfq | 82,786,652 | 646,373,480 | 9.96% |
| 2025-10-31 | 7.19 | 7.43 | 7.11 | 7.33 | 7.29 | qfq | 61,736,678 | 448,377,812 | 2.37% |
| 2025-10-30 | 7.08 | 7.28 | 7.00 | 7.16 | 7.12 | qfq | 52,596,234 | 377,538,264 | -0.14% |
| 2025-10-29 | 6.80 | 7.33 | 6.80 | 7.17 | 7.13 | qfq | 68,672,202 | 488,898,500 | 4.98% |
| 2025-10-28 | 6.73 | 6.89 | 6.72 | 6.83 | 6.79 | qfq | 27,699,039 | 189,360,633 | 1.49% |
| 2025-10-27 | 6.75 | 6.84 | 6.65 | 6.73 | 6.69 | qfq | 29,748,929 | 200,415,771 | 0.15% |
| 2025-10-24 | 6.70 | 6.87 | 6.67 | 6.72 | 6.68 | qfq | 26,317,064 | 178,220,862 | 0.15% |
| 2025-10-23 | 6.66 | 6.79 | 6.63 | 6.71 | 6.67 | qfq | 24,011,201 | 160,703,430 | 0.75% |
| 2025-10-22 | 6.80 | 6.85 | 6.65 | 6.66 | 6.62 | qfq | 31,769,096 | 213,423,739 | -2.49% |
| 2025-10-21 | 6.75 | 6.90 | 6.62 | 6.83 | 6.79 | qfq | 38,980,897 | 265,534,115 | 1.19% |
| 2025-10-20 | 6.63 | 6.91 | 6.59 | 6.75 | 6.71 | qfq | 50,595,132 | 343,238,022 | 1.96% |
| 2025-10-17 | 6.61 | 6.79 | 6.60 | 6.62 | 6.58 | qfq | 54,468,627 | 364,381,399 | -0.30% |
| 2025-10-16 | 6.59 | 6.69 | 6.56 | 6.64 | 6.60 | qfq | 30,806,547 | 204,527,586 | 0.76% |
| 2025-10-15 | 6.57 | 6.61 | 6.51 | 6.59 | 6.55 | qfq | 25,257,998 | 165,402,922 | 0.15% |
| 2025-10-14 | 6.47 | 6.71 | 6.46 | 6.58 | 6.54 | qfq | 48,335,923 | 319,474,728 | 1.70% |
| 2025-10-13 | 6.40 | 6.49 | 6.36 | 6.47 | 6.43 | qfq | 28,475,058 | 182,877,635 | -0.31% |
| 2025-10-10 | 6.27 | 6.55 | 6.26 | 6.49 | 6.45 | qfq | 39,815,931 | 257,105,523 | 3.34% |
| 2025-10-09 | 6.38 | 6.38 | 6.22 | 6.28 | 6.24 | qfq | 27,740,749 | 174,117,730 | -1.72% |
| 2025-09-30 | 6.33 | 6.49 | 6.32 | 6.39 | 6.35 | qfq | 25,623,712 | 164,326,516 | 0.47% |
| 2025-09-29 | 6.25 | 6.37 | 6.18 | 6.36 | 6.32 | qfq | 18,217,504 | 114,759,806 | 1.27% |
| 2025-09-26 | 6.27 | 6.37 | 6.24 | 6.28 | 6.24 | qfq | 13,923,451 | 87,859,579 | 0.00% |
| 2025-09-25 | 6.33 | 6.35 | 6.25 | 6.28 | 6.24 | qfq | 12,586,601 | 79,195,368 | -0.79% |
| 2025-09-24 | 6.24 | 6.34 | 6.20 | 6.33 | 6.29 | qfq | 11,934,720 | 75,207,156 | 1.61% |
| 2025-09-23 | 6.36 | 6.37 | 6.17 | 6.23 | 6.19 | qfq | 22,332,636 | 139,155,570 | -2.50% |
| 2025-09-22 | 6.45 | 6.45 | 6.32 | 6.39 | 6.35 | qfq | 17,984,904 | 114,576,033 | -1.39% |
| 2025-09-19 | 6.46 | 6.49 | 6.36 | 6.48 | 6.44 | qfq | 21,498,201 | 138,137,236 | 0.31% |
| 2025-09-18 | 6.49 | 6.59 | 6.42 | 6.46 | 6.42 | qfq | 29,949,987 | 195,012,532 | -0.77% |
| 2025-09-17 | 6.61 | 6.63 | 6.49 | 6.51 | 6.47 | qfq | 22,368,945 | 146,003,739 | -1.66% |
| 2025-09-16 | 6.57 | 6.66 | 6.47 | 6.62 | 6.58 | qfq | 37,793,219 | 247,779,611 | 0.46% |
| 2025-09-15 | 6.52 | 6.65 | 6.47 | 6.59 | 6.55 | qfq | 40,733,902 | 267,335,992 | 0.76% |
| 2025-09-12 | 6.39 | 6.64 | 6.38 | 6.54 | 6.50 | qfq | 56,231,717 | 367,080,525 | 2.03% |
| 2025-09-11 | 6.37 | 6.49 | 6.35 | 6.41 | 6.37 | qfq | 35,341,625 | 226,645,671 | 0.47% |
| 2025-09-10 | 6.27 | 6.50 | 6.24 | 6.38 | 6.34 | qfq | 31,675,337 | 201,861,091 | 1.92% |
| 2025-09-09 | 6.31 | 6.32 | 6.24 | 6.26 | 6.22 | qfq | 12,768,515 | 80,172,799 | -0.79% |
| 2025-09-08 | 6.23 | 6.39 | 6.23 | 6.31 | 6.27 | qfq | 21,335,796 | 134,917,102 | 1.45% |
| 2025-09-05 | 6.20 | 6.23 | 6.09 | 6.22 | 6.18 | qfq | 15,672,042 | 96,888,490 | 0.65% |
| 2025-09-04 | 6.16 | 6.23 | 6.12 | 6.18 | 6.14 | qfq | 16,043,177 | 99,144,723 | 0.82% |
| 2025-09-03 | 6.28 | 6.31 | 6.12 | 6.13 | 6.09 | qfq | 16,961,819 | 105,113,170 | -2.39% |
| 2025-09-02 | 6.31 | 6.32 | 6.21 | 6.28 | 6.24 | qfq | 22,184,579 | 139,075,925 | -0.48% |
| 2025-09-01 | 6.31 | 6.36 | 6.26 | 6.31 | 6.27 | qfq | 15,437,470 | 97,449,098 | -0.32% |
| 2025-08-29 | 6.33 | 6.41 | 6.30 | 6.33 | 6.29 | qfq | 19,315,120 | 122,813,234 | 0.00% |
| 2025-08-28 | 6.35 | 6.43 | 6.19 | 6.33 | 6.29 | qfq | 28,305,002 | 178,808,291 | -0.31% |
| 2025-08-27 | 6.47 | 6.49 | 6.34 | 6.35 | 6.31 | qfq | 32,992,100 | 211,921,359 | -2.31% |
| 2025-08-26 | 6.44 | 6.54 | 6.40 | 6.50 | 6.46 | qfq | 36,664,362 | 237,608,948 | 0.78% |
| 2025-08-25 | 6.44 | 6.45 | 6.37 | 6.45 | 6.41 | qfq | 29,433,301 | 188,983,747 | 0.16% |
| 2025-08-22 | 6.47 | 6.49 | 6.40 | 6.44 | 6.40 | qfq | 25,417,162 | 163,401,816 | 0.00% |
| 2025-08-21 | 6.41 | 6.47 | 6.37 | 6.44 | 6.40 | qfq | 31,689,139 | 203,685,976 | 0.94% |
| 2025-08-20 | 6.33 | 6.38 | 6.31 | 6.38 | 6.34 | qfq | 19,361,706 | 122,976,379 | 0.16% |
| 2025-08-19 | 6.35 | 6.41 | 6.34 | 6.37 | 6.33 | qfq | 26,359,402 | 168,003,786 | 0.00% |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.37 | 6.33 | qfq | 27,414,476 | 174,654,705 | 0.95% |
| 2025-08-15 | 6.26 | 6.31 | 6.25 | 6.31 | 6.27 | qfq | 16,509,892 | 103,912,933 | 0.80% |
| 2025-08-14 | 6.38 | 6.40 | 6.25 | 6.26 | 6.22 | qfq | 25,941,479 | 163,988,355 | -2.03% |
| 2025-08-13 | 6.39 | 6.42 | 6.34 | 6.39 | 6.35 | qfq | 21,414,287 | 136,492,049 | 0.00% |
| 2025-08-12 | 6.38 | 6.43 | 6.37 | 6.39 | 6.35 | qfq | 17,609,393 | 112,577,685 | 0.00% |
| 2025-08-11 | 6.40 | 6.41 | 6.34 | 6.39 | 6.35 | qfq | 19,232,734 | 122,788,264 | 0.47% |
| 2025-08-08 | 6.30 | 6.38 | 6.27 | 6.36 | 6.32 | qfq | 28,137,056 | 178,152,317 | 1.11% |
| 2025-08-07 | 6.33 | 6.36 | 6.28 | 6.29 | 6.25 | qfq | 17,178,401 | 108,339,470 | -0.63% |
| 2025-08-06 | 6.31 | 6.34 | 6.25 | 6.33 | 6.29 | qfq | 20,435,110 | 128,517,613 | 0.16% |
| 2025-08-05 | 6.32 | 6.35 | 6.29 | 6.32 | 6.28 | qfq | 20,291,281 | 128,235,154 | 0.32% |
| 2025-08-04 | 6.28 | 6.32 | 6.23 | 6.30 | 6.26 | qfq | 17,829,537 | 112,169,881 | 0.16% |
| 2025-08-01 | 6.31 | 6.35 | 6.27 | 6.29 | 6.25 | qfq | 20,624,427 | 130,153,728 | -0.47% |
| 2025-07-31 | 6.47 | 6.48 | 6.29 | 6.32 | 6.28 | qfq | 37,145,142 | 236,434,725 | -2.32% |
| 2025-07-30 | 6.48 | 6.55 | 6.42 | 6.47 | 6.43 | qfq | 36,248,559 | 235,350,260 | -0.61% |
| 2025-07-29 | 6.59 | 6.60 | 6.44 | 6.51 | 6.47 | qfq | 38,362,861 | 249,789,054 | -0.61% |
| 2025-07-28 | 6.70 | 6.70 | 6.53 | 6.55 | 6.51 | qfq | 50,811,314 | 335,370,281 | -1.50% |
| 2025-07-25 | 7.05 | 7.05 | 6.64 | 6.65 | 6.61 | qfq | 122,403,985 | 825,637,128 | -5.54% |
| 2025-07-24 | 6.44 | 7.04 | 6.44 | 7.04 | 7.00 | qfq | 113,226,842 | 772,920,089 | 10.00% |
| 2025-07-23 | 6.89 | 6.93 | 6.38 | 6.40 | 6.36 | qfq | 115,769,227 | 761,085,151 | -6.16% |
| 2025-07-22 | 6.69 | 6.90 | 6.50 | 6.82 | 6.78 | qfq | 97,745,006 | 657,450,212 | 3.33% |
| 2025-07-21 | 6.41 | 6.78 | 6.36 | 6.60 | 6.56 | qfq | 73,849,922 | 488,399,609 | 2.96% |
| 2025-07-18 | 6.34 | 6.45 | 6.25 | 6.41 | 6.37 | qfq | 40,567,441 | 258,319,233 | 1.10% |
| 2025-07-17 | 6.21 | 6.40 | 6.21 | 6.34 | 6.28 | qfq | 43,198,706 | 273,181,195 | 1.93% |
| 2025-07-16 | 6.00 | 6.37 | 5.99 | 6.22 | 6.16 | qfq | 50,980,780 | 317,268,002 | 3.49% |
| 2025-07-15 | 6.14 | 6.14 | 5.98 | 6.01 | 5.96 | qfq | 29,762,800 | 179,866,590 | -2.91% |
| 2025-07-14 | 6.18 | 6.26 | 6.16 | 6.19 | 6.13 | qfq | 20,166,700 | 124,887,480 | -0.32% |
| 2025-07-11 | 6.21 | 6.28 | 6.13 | 6.21 | 6.15 | qfq | 28,221,313 | 175,005,253 | -0.16% |
| 2025-07-10 | 6.22 | 6.28 | 6.18 | 6.22 | 6.16 | qfq | 20,905,119 | 129,904,856 | 0.32% |
| 2025-07-09 | 6.25 | 6.29 | 6.19 | 6.20 | 6.14 | qfq | 21,945,510 | 137,059,072 | -0.80% |
| 2025-07-08 | 6.12 | 6.25 | 6.10 | 6.25 | 6.19 | qfq | 29,915,059 | 185,680,929 | 1.96% |
| 2025-07-07 | 6.14 | 6.17 | 6.08 | 6.13 | 6.08 | qfq | 21,001,700 | 128,637,680 | -0.81% |
| 2025-07-04 | 6.12 | 6.26 | 6.10 | 6.18 | 6.12 | qfq | 45,084,966 | 279,355,207 | 0.98% |
| 2025-07-03 | 6.12 | 6.16 | 6.10 | 6.12 | 6.07 | qfq | 20,124,700 | 123,279,304 | 0.33% |
| 2025-07-02 | 6.13 | 6.16 | 6.07 | 6.10 | 6.05 | qfq | 20,769,700 | 126,913,706 | -0.49% |
| 2025-07-01 | 6.19 | 6.19 | 6.08 | 6.13 | 6.08 | qfq | 23,998,513 | 146,796,424 | -0.65% |
| 2025-06-30 | 6.03 | 6.19 | 6.01 | 6.17 | 6.12 | qfq | 35,006,474 | 214,115,196 | 2.49% |
| 2025-06-27 | 6.09 | 6.11 | 6.01 | 6.02 | 5.97 | qfq | 24,114,701 | 146,035,388 | -1.15% |
| 2025-06-26 | 6.01 | 6.12 | 5.95 | 6.09 | 6.04 | qfq | 40,974,247 | 248,023,133 | 1.16% |
| 2025-06-25 | 5.96 | 6.08 | 5.94 | 6.02 | 5.97 | qfq | 25,327,371 | 152,286,963 | 0.84% |
| 2025-06-24 | 5.89 | 5.97 | 5.89 | 5.97 | 5.92 | qfq | 18,469,436 | 109,633,022 | 1.19% |
| 2025-06-23 | 5.82 | 5.91 | 5.75 | 5.90 | 5.85 | qfq | 16,374,257 | 95,788,786 | 0.51% |
| 2025-06-20 | 5.88 | 5.97 | 5.85 | 5.87 | 5.82 | qfq | 20,791,299 | 122,749,794 | 0.17% |
| 2025-06-19 | 5.94 | 5.99 | 5.84 | 5.86 | 5.81 | qfq | 23,310,176 | 137,619,866 | -2.17% |
| 2025-06-18 | 6.03 | 6.14 | 5.98 | 5.99 | 5.94 | qfq | 39,163,901 | 237,372,859 | -1.64% |
| 2025-06-17 | 6.04 | 6.14 | 6.03 | 6.09 | 6.04 | qfq | 31,374,536 | 190,835,108 | 0.50% |
| 2025-06-16 | 5.99 | 6.09 | 5.91 | 6.06 | 6.01 | qfq | 34,964,417 | 210,156,704 | 1.00% |
| 2025-06-13 | 5.86 | 6.35 | 5.79 | 6.00 | 5.95 | qfq | 60,349,657 | 363,458,578 | 1.69% |
| 2025-06-12 | 5.88 | 5.97 | 5.85 | 5.90 | 5.85 | qfq | 24,232,543 | 142,575,491 | -0.67% |
| 2025-06-11 | 5.90 | 6.01 | 5.87 | 5.94 | 5.89 | qfq | 33,684,058 | 200,178,385 | 0.51% |
| 2025-06-10 | 5.89 | 5.97 | 5.83 | 5.91 | 5.86 | qfq | 42,844,693 | 252,469,499 | 0.34% |
| 2025-06-09 | 5.95 | 5.97 | 5.85 | 5.89 | 5.84 | qfq | 73,119,158 | 432,510,065 | -3.28% |
| 2025-06-06 | 5.85 | 6.18 | 5.82 | 6.09 | 6.04 | qfq | 124,825,715 | 755,236,727 | 8.36% |
| 2025-06-05 | 5.65 | 5.67 | 5.58 | 5.62 | 5.57 | qfq | 13,632,950 | 76,564,041 | -0.88% |
| 2025-06-04 | 5.60 | 5.68 | 5.56 | 5.67 | 5.62 | qfq | 15,308,579 | 86,132,126 | 0.53% |
| 2025-06-03 | 5.60 | 5.67 | 5.52 | 5.64 | 5.59 | qfq | 14,900,745 | 83,790,280 | -0.18% |
| 2025-05-30 | 5.58 | 5.74 | 5.56 | 5.65 | 5.60 | qfq | 26,040,546 | 147,721,408 | 1.07% |
| 2025-05-29 | 5.51 | 5.59 | 5.49 | 5.59 | 5.54 | qfq | 14,677,284 | 81,569,704 | 0.90% |
| 2025-05-28 | 5.65 | 5.66 | 5.48 | 5.54 | 5.49 | qfq | 28,595,102 | 158,249,483 | -2.12% |
| 2025-05-27 | 5.68 | 5.70 | 5.63 | 5.66 | 5.61 | qfq | 13,631,160 | 77,124,973 | -0.35% |
| 2025-05-26 | 5.76 | 5.79 | 5.65 | 5.68 | 5.63 | qfq | 21,763,804 | 124,126,626 | -1.39% |
| 2025-05-23 | 5.76 | 5.81 | 5.74 | 5.76 | 5.71 | qfq | 12,122,702 | 70,047,889 | -0.52% |
| 2025-05-22 | 5.91 | 5.92 | 5.77 | 5.79 | 5.74 | qfq | 23,016,637 | 134,058,388 | -1.86% |
| 2025-05-21 | 5.96 | 5.97 | 5.90 | 5.90 | 5.85 | qfq | 15,203,001 | 90,043,540 | -1.01% |
| 2025-05-20 | 5.96 | 5.99 | 5.92 | 5.96 | 5.91 | qfq | 20,723,201 | 123,298,691 | 0.51% |
| 2025-05-19 | 5.95 | 5.97 | 5.89 | 5.93 | 5.88 | qfq | 14,957,931 | 88,637,213 | -0.34% |
| 2025-05-16 | 5.97 | 5.98 | 5.93 | 5.95 | 5.90 | qfq | 10,445,024 | 62,159,982 | -0.50% |
| 2025-05-15 | 6.00 | 6.02 | 5.97 | 5.98 | 5.93 | qfq | 9,347,074 | 55,949,613 | -0.66% |
| 2025-05-14 | 6.00 | 6.03 | 5.95 | 6.02 | 5.97 | qfq | 12,909,885 | 77,370,515 | 0.33% |
| 2025-05-13 | 6.03 | 6.04 | 5.98 | 6.00 | 5.95 | qfq | 12,758,458 | 76,596,264 | 0.17% |
| 2025-05-12 | 6.02 | 6.05 | 5.96 | 5.99 | 5.94 | qfq | 16,802,319 | 100,495,335 | -0.33% |
| 2025-05-09 | 6.05 | 6.08 | 5.97 | 6.01 | 5.96 | qfq | 14,631,257 | 87,898,036 | -0.99% |
| 2025-05-08 | 6.05 | 6.08 | 5.99 | 6.07 | 6.02 | qfq | 17,250,401 | 104,427,933 | 0.33% |
| 2025-05-07 | 6.04 | 6.09 | 6.00 | 6.05 | 6.00 | qfq | 25,635,224 | 154,809,711 | 1.17% |
| 2025-05-06 | 5.93 | 5.99 | 5.93 | 5.98 | 5.93 | qfq | 19,582,610 | 116,783,258 | 1.18% |
| 2025-04-30 | 5.92 | 5.96 | 5.90 | 5.91 | 5.86 | qfq | 16,514,310 | 97,871,693 | -0.17% |
| 2025-04-29 | 5.91 | 5.98 | 5.90 | 5.92 | 5.87 | qfq | 17,065,282 | 101,337,210 | -0.17% |
| 2025-04-28 | 6.08 | 6.09 | 5.91 | 5.93 | 5.88 | qfq | 33,498,001 | 199,815,451 | -4.20% |
| 2025-04-25 | 6.24 | 6.25 | 6.18 | 6.19 | 6.13 | qfq | 16,951,280 | 105,291,511 | 0.00% |
| 2025-04-24 | 6.25 | 6.33 | 6.18 | 6.19 | 6.13 | qfq | 27,402,044 | 170,798,816 | -1.28% |
| 2025-04-23 | 6.38 | 6.46 | 6.27 | 6.27 | 6.21 | qfq | 33,811,701 | 214,434,157 | -1.72% |
| 2025-04-22 | 6.40 | 6.56 | 6.37 | 6.38 | 6.32 | qfq | 38,048,301 | 245,703,192 | -0.93% |
| 2025-04-21 | 6.37 | 6.44 | 6.23 | 6.44 | 6.38 | qfq | 37,055,401 | 234,821,187 | 0.16% |
| 2025-04-18 | 6.55 | 6.56 | 6.37 | 6.43 | 6.37 | qfq | 33,449,601 | 215,211,302 | -1.98% |
| 2025-04-17 | 6.45 | 6.63 | 6.41 | 6.56 | 6.50 | qfq | 41,084,063 | 268,537,693 | 0.92% |
| 2025-04-16 | 6.61 | 6.63 | 6.36 | 6.50 | 6.44 | qfq | 51,979,861 | 338,002,738 | -2.84% |
| 2025-04-15 | 6.79 | 6.80 | 6.60 | 6.69 | 6.63 | qfq | 64,117,631 | 428,257,014 | -2.62% |
| 2025-04-14 | 6.78 | 6.94 | 6.55 | 6.87 | 6.81 | qfq | 107,868,655 | 730,225,221 | 4.41% |
| 2025-04-11 | 6.71 | 6.78 | 6.44 | 6.58 | 6.52 | qfq | 67,409,796 | 442,732,119 | -1.79% |
| 2025-04-10 | 6.55 | 6.89 | 6.52 | 6.70 | 6.64 | qfq | 121,471,862 | 821,344,818 | -1.76% |
| 2025-04-09 | 6.55 | 7.12 | 6.34 | 6.82 | 6.76 | qfq | 156,201,722 | 1,040,087,374 | 5.08% |
| 2025-04-08 | 5.86 | 6.49 | 5.85 | 6.49 | 6.43 | qfq | 110,364,406 | 689,602,822 | 10.00% |
| 2025-04-07 | 6.08 | 6.49 | 5.72 | 5.90 | 5.85 | qfq | 100,606,265 | 624,939,318 | -4.53% |
| 2025-04-03 | 6.05 | 6.23 | 6.01 | 6.18 | 6.12 | qfq | 25,108,143 | 154,778,309 | 1.48% |
| 2025-04-02 | 6.09 | 6.10 | 6.05 | 6.09 | 6.04 | qfq | 11,055,734 | 67,196,352 | 0.16% |
| 2025-04-01 | 6.05 | 6.11 | 6.03 | 6.08 | 6.03 | qfq | 12,697,259 | 77,100,016 | 0.83% |
| 2025-03-31 | 6.10 | 6.12 | 5.95 | 6.03 | 5.98 | qfq | 19,874,859 | 119,796,611 | -1.63% |
| 2025-03-28 | 6.25 | 6.30 | 6.10 | 6.13 | 6.08 | qfq | 22,945,646 | 141,889,004 | -1.92% |
| 2025-03-27 | 6.32 | 6.36 | 6.20 | 6.25 | 6.19 | qfq | 20,531,170 | 128,678,538 | -1.57% |
| 2025-03-26 | 6.28 | 6.45 | 6.28 | 6.35 | 6.29 | qfq | 26,607,800 | 170,076,238 | 0.47% |
| 2025-03-25 | 6.37 | 6.37 | 6.26 | 6.32 | 6.26 | qfq | 19,464,630 | 122,686,968 | -0.78% |
| 2025-03-24 | 6.57 | 6.60 | 6.22 | 6.37 | 6.31 | qfq | 39,569,313 | 251,888,177 | -3.04% |
| 2025-03-21 | 6.64 | 6.78 | 6.54 | 6.57 | 6.51 | qfq | 34,614,075 | 230,221,075 | -1.65% |
| 2025-03-20 | 6.74 | 6.80 | 6.62 | 6.68 | 6.62 | qfq | 33,984,726 | 227,474,609 | -0.89% |
| 2025-03-19 | 6.67 | 6.81 | 6.60 | 6.74 | 6.68 | qfq | 42,007,111 | 282,287,831 | 1.05% |
| 2025-03-18 | 6.70 | 6.71 | 6.56 | 6.67 | 6.61 | qfq | 36,800,610 | 244,496,634 | 0.00% |
| 2025-03-17 | 6.47 | 6.70 | 6.43 | 6.67 | 6.61 | qfq | 66,510,266 | 438,823,995 | 3.89% |
| 2025-03-14 | 6.35 | 6.42 | 6.33 | 6.42 | 6.36 | qfq | 32,354,431 | 206,329,986 | 1.42% |
| 2025-03-13 | 6.41 | 6.44 | 6.28 | 6.33 | 6.27 | qfq | 27,848,284 | 176,428,984 | -1.25% |
| 2025-03-12 | 6.47 | 6.51 | 6.38 | 6.41 | 6.35 | qfq | 37,912,736 | 242,987,234 | -1.38% |
| 2025-03-11 | 6.37 | 6.55 | 6.37 | 6.50 | 6.44 | qfq | 51,497,648 | 333,581,957 | 0.00% |
| 2025-03-10 | 6.32 | 6.56 | 6.32 | 6.50 | 6.44 | qfq | 75,408,410 | 487,265,916 | 4.84% |
| 2025-03-07 | 6.31 | 6.33 | 6.18 | 6.20 | 6.14 | qfq | 33,448,909 | 208,113,171 | -2.05% |
| 2025-03-06 | 6.20 | 6.43 | 6.16 | 6.33 | 6.27 | qfq | 57,567,933 | 365,204,360 | 2.43% |
| 2025-03-05 | 6.24 | 6.30 | 6.10 | 6.18 | 6.12 | qfq | 25,502,522 | 157,042,987 | -0.80% |
| 2025-03-04 | 6.14 | 6.23 | 6.03 | 6.23 | 6.17 | qfq | 26,921,205 | 165,216,226 | 1.14% |
| 2025-03-03 | 6.15 | 6.38 | 6.13 | 6.16 | 6.11 | qfq | 36,147,252 | 225,346,342 | 0.33% |
| 2025-02-28 | 6.29 | 6.36 | 6.12 | 6.14 | 6.09 | qfq | 42,562,999 | 263,379,716 | -3.31% |
| 2025-02-27 | 6.07 | 6.46 | 6.04 | 6.35 | 6.29 | qfq | 76,369,348 | 484,059,690 | 4.61% |
| 2025-02-26 | 6.03 | 6.09 | 6.01 | 6.07 | 6.02 | qfq | 21,444,359 | 129,705,636 | 0.33% |
| 2025-02-25 | 6.18 | 6.18 | 6.02 | 6.05 | 6.00 | qfq | 34,876,166 | 211,570,661 | -2.89% |
| 2025-02-24 | 6.15 | 6.30 | 6.15 | 6.23 | 6.17 | qfq | 51,514,080 | 320,868,961 | 2.30% |
| 2025-02-21 | 6.04 | 6.17 | 6.00 | 6.09 | 6.04 | qfq | 23,638,534 | 143,426,949 | 0.83% |
| 2025-02-20 | 6.09 | 6.13 | 6.03 | 6.04 | 5.99 | qfq | 21,487,932 | 130,451,208 | -0.82% |
| 2025-02-19 | 5.98 | 6.12 | 5.97 | 6.09 | 6.04 | qfq | 22,805,100 | 137,746,572 | 1.50% |
| 2025-02-18 | 6.19 | 6.20 | 5.96 | 6.00 | 5.95 | qfq | 25,746,000 | 156,078,105 | -3.07% |
| 2025-02-17 | 6.15 | 6.22 | 6.11 | 6.19 | 6.13 | qfq | 24,052,991 | 148,287,230 | 0.32% |
| 2025-02-14 | 6.26 | 6.29 | 6.15 | 6.17 | 6.12 | qfq | 27,078,191 | 167,791,344 | -1.75% |
| 2025-02-13 | 6.22 | 6.37 | 6.20 | 6.28 | 6.22 | qfq | 34,475,031 | 217,375,937 | 0.48% |
| 2025-02-12 | 6.21 | 6.27 | 6.19 | 6.25 | 6.19 | qfq | 18,566,100 | 115,618,164 | 0.64% |
| 2025-02-11 | 6.34 | 6.36 | 6.17 | 6.21 | 6.15 | qfq | 20,189,009 | 125,502,231 | -2.05% |
| 2025-02-10 | 6.32 | 6.41 | 6.30 | 6.34 | 6.28 | qfq | 23,962,280 | 152,112,443 | 0.00% |
| 2025-02-07 | 6.19 | 6.43 | 6.16 | 6.34 | 6.28 | qfq | 33,576,164 | 212,983,042 | 1.93% |
| 2025-02-06 | 6.20 | 6.22 | 6.02 | 6.22 | 6.16 | qfq | 23,968,210 | 146,915,442 | 0.48% |
| 2025-02-05 | 6.13 | 6.26 | 6.07 | 6.19 | 6.13 | qfq | 22,834,650 | 141,187,021 | 0.98% |
| 2025-01-27 | 6.09 | 6.35 | 6.09 | 6.13 | 6.08 | qfq | 27,632,700 | 171,606,384 | 1.49% |
| 2025-01-24 | 6.00 | 6.06 | 5.94 | 6.04 | 5.99 | qfq | 15,791,600 | 94,775,030 | 0.33% |
| 2025-01-23 | 6.09 | 6.18 | 6.01 | 6.02 | 5.97 | qfq | 19,162,672 | 116,860,277 | -0.17% |
| 2025-01-22 | 6.10 | 6.11 | 5.99 | 6.03 | 5.98 | qfq | 15,211,100 | 91,647,261 | -1.79% |
| 2025-01-21 | 6.15 | 6.18 | 6.05 | 6.14 | 6.09 | qfq | 17,921,863 | 109,542,615 | 0.00% |
| 2025-01-20 | 6.17 | 6.22 | 6.08 | 6.14 | 6.09 | qfq | 14,808,206 | 91,195,553 | 0.49% |
| 2025-01-17 | 6.12 | 6.14 | 6.03 | 6.11 | 6.06 | qfq | 13,592,542 | 82,800,670 | -0.49% |
| 2025-01-16 | 6.10 | 6.22 | 6.04 | 6.14 | 6.09 | qfq | 22,298,801 | 136,746,397 | 0.99% |
| 2025-01-15 | 6.03 | 6.11 | 5.96 | 6.08 | 6.03 | qfq | 20,422,500 | 123,448,101 | 0.83% |
| 2025-01-14 | 5.79 | 6.04 | 5.79 | 6.03 | 5.98 | qfq | 22,459,987 | 133,314,687 | 4.51% |
| 2025-01-13 | 5.70 | 5.80 | 5.58 | 5.77 | 5.72 | qfq | 16,313,447 | 93,230,289 | 0.17% |
| 2025-01-10 | 5.99 | 5.99 | 5.76 | 5.76 | 5.71 | qfq | 17,839,080 | 104,591,881 | -3.68% |
| 2025-01-09 | 5.91 | 6.03 | 5.87 | 5.98 | 5.93 | qfq | 20,560,700 | 122,747,629 | 0.50% |
| 2025-01-08 | 5.99 | 6.02 | 5.76 | 5.95 | 5.90 | qfq | 25,351,601 | 149,242,614 | -1.33% |
| 2025-01-07 | 5.97 | 6.05 | 5.90 | 6.03 | 5.98 | qfq | 17,718,000 | 106,108,535 | 1.69% |
| 2025-01-06 | 5.97 | 6.02 | 5.78 | 5.93 | 5.88 | qfq | 22,567,301 | 133,590,098 | -0.67% |
| 2025-01-03 | 6.37 | 6.41 | 5.94 | 5.97 | 5.92 | qfq | 35,941,404 | 220,177,527 | -6.43% |
| 2025-01-02 | 6.69 | 6.81 | 6.29 | 6.38 | 6.32 | qfq | 41,095,003 | 269,723,317 | -4.20% |
| 2024-12-31 | 6.75 | 6.95 | 6.63 | 6.66 | 6.60 | qfq | 32,140,100 | 217,947,337 | -1.04% |
| 2024-12-30 | 6.88 | 6.88 | 6.69 | 6.73 | 6.67 | qfq | 23,332,513 | 157,495,158 | -2.32% |
| 2024-12-27 | 6.60 | 6.98 | 6.56 | 6.89 | 6.83 | qfq | 39,220,200 | 268,781,874 | 4.24% |
| 2024-12-26 | 6.60 | 6.71 | 6.58 | 6.61 | 6.55 | qfq | 18,220,292 | 121,085,646 | 0.30% |
| 2024-12-25 | 6.86 | 6.90 | 6.59 | 6.59 | 6.53 | qfq | 28,963,701 | 193,175,644 | -4.49% |
| 2024-12-24 | 6.85 | 6.96 | 6.81 | 6.90 | 6.84 | qfq | 21,043,910 | 144,721,955 | 0.58% |
| 2024-12-23 | 7.11 | 7.16 | 6.83 | 6.86 | 6.80 | qfq | 38,820,300 | 268,829,442 | -4.19% |
| 2024-12-20 | 6.95 | 7.21 | 6.93 | 7.16 | 7.10 | qfq | 44,312,461 | 314,627,537 | 3.62% |
| 2024-12-19 | 6.95 | 7.01 | 6.80 | 6.91 | 6.85 | qfq | 37,568,060 | 258,323,375 | -1.71% |
| 2024-12-18 | 7.22 | 7.27 | 6.98 | 7.03 | 6.97 | qfq | 40,807,824 | 289,729,985 | 0.00% |
| 2024-12-17 | 7.35 | 7.39 | 7.00 | 7.03 | 6.97 | qfq | 54,127,434 | 385,368,320 | -5.13% |
| 2024-12-16 | 7.19 | 7.65 | 7.17 | 7.41 | 7.34 | qfq | 82,146,887 | 610,266,102 | 3.06% |
| 2024-12-13 | 7.17 | 7.34 | 7.14 | 7.19 | 7.13 | qfq | 68,875,297 | 499,738,030 | -0.55% |
| 2024-12-12 | 7.18 | 7.28 | 7.05 | 7.23 | 7.17 | qfq | 55,602,671 | 399,969,578 | 0.42% |
| 2024-12-11 | 6.85 | 7.30 | 6.82 | 7.20 | 7.14 | qfq | 77,227,722 | 549,215,776 | 4.96% |
| 2024-12-10 | 7.04 | 7.08 | 6.83 | 6.86 | 6.80 | qfq | 42,655,462 | 296,016,181 | 0.15% |
| 2024-12-09 | 6.98 | 7.03 | 6.77 | 6.85 | 6.79 | qfq | 43,788,730 | 300,422,924 | -2.00% |
| 2024-12-06 | 7.12 | 7.12 | 6.90 | 6.99 | 6.93 | qfq | 61,184,386 | 427,968,097 | -1.96% |
| 2024-12-05 | 6.93 | 7.35 | 6.86 | 7.13 | 7.07 | qfq | 76,226,045 | 541,755,911 | 0.14% |
| 2024-12-04 | 7.29 | 7.60 | 7.07 | 7.12 | 7.06 | qfq | 135,812,122 | 990,963,971 | -8.60% |
| 2024-12-03 | 8.10 | 8.12 | 7.63 | 7.79 | 7.72 | qfq | 228,465,593 | 1,816,840,079 | 5.56% |
| 2024-12-02 | 6.99 | 7.38 | 6.98 | 7.38 | 7.31 | qfq | 42,569,707 | 308,453,026 | 9.99% |
| 2024-11-29 | 6.90 | 6.95 | 6.68 | 6.71 | 6.65 | qfq | 75,870,097 | 513,109,935 | -4.01% |
| 2024-11-28 | 6.61 | 7.10 | 6.60 | 6.99 | 6.93 | qfq | 95,825,960 | 660,224,156 | 4.80% |
| 2024-11-27 | 6.35 | 6.70 | 6.20 | 6.67 | 6.61 | qfq | 79,939,642 | 517,752,372 | 4.22% |
| 2024-11-26 | 6.11 | 6.63 | 6.05 | 6.40 | 6.34 | qfq | 75,279,138 | 480,193,721 | 5.26% |
| 2024-11-25 | 5.77 | 6.18 | 5.77 | 6.08 | 6.03 | qfq | 48,664,811 | 293,001,915 | 5.56% |
| 2024-11-22 | 5.94 | 5.96 | 5.73 | 5.76 | 5.71 | qfq | 29,313,810 | 171,816,004 | -3.19% |
| 2024-11-21 | 5.98 | 6.02 | 5.89 | 5.95 | 5.90 | qfq | 21,295,426 | 126,754,080 | -0.67% |
| 2024-11-20 | 5.93 | 6.01 | 5.89 | 5.99 | 5.94 | qfq | 17,581,100 | 104,781,269 | 0.67% |
| 2024-11-19 | 5.89 | 6.00 | 5.80 | 5.95 | 5.90 | qfq | 21,467,154 | 126,449,169 | 1.02% |
| 2024-11-18 | 6.02 | 6.10 | 5.86 | 5.89 | 5.84 | qfq | 23,575,504 | 140,560,277 | -2.00% |
| 2024-11-15 | 6.10 | 6.19 | 6.00 | 6.01 | 5.96 | qfq | 21,663,500 | 132,195,238 | -1.64% |
| 2024-11-14 | 6.29 | 6.30 | 6.10 | 6.11 | 6.06 | qfq | 19,671,181 | 121,694,803 | -2.55% |
| 2024-11-13 | 6.38 | 6.41 | 6.19 | 6.27 | 6.21 | qfq | 27,403,427 | 171,895,905 | -2.18% |
| 2024-11-12 | 6.52 | 6.55 | 6.35 | 6.41 | 6.35 | qfq | 32,144,482 | 207,702,442 | -1.69% |
| 2024-11-11 | 6.51 | 6.54 | 6.33 | 6.52 | 6.46 | qfq | 44,725,756 | 287,614,770 | -0.61% |
| 2024-11-08 | 6.66 | 6.75 | 6.51 | 6.56 | 6.50 | qfq | 59,061,600 | 391,026,538 | -1.50% |
| 2024-11-07 | 6.43 | 6.78 | 6.38 | 6.66 | 6.60 | qfq | 73,176,035 | 485,779,568 | 1.83% |
| 2024-11-06 | 6.20 | 6.70 | 6.11 | 6.54 | 6.48 | qfq | 87,833,215 | 563,742,255 | 4.14% |
| 2024-11-05 | 5.91 | 6.44 | 5.88 | 6.28 | 6.22 | qfq | 73,348,283 | 458,655,448 | 5.90% |
| 2024-11-04 | 5.90 | 5.95 | 5.83 | 5.93 | 5.88 | qfq | 23,297,800 | 137,460,438 | 0.17% |
| 2024-11-01 | 6.09 | 6.12 | 5.88 | 5.92 | 5.87 | qfq | 41,777,482 | 249,856,098 | -3.58% |
| 2024-10-31 | 6.03 | 6.23 | 5.95 | 6.14 | 6.09 | qfq | 66,232,274 | 405,264,132 | 1.82% |
| 2024-10-30 | 5.79 | 6.06 | 5.77 | 6.03 | 5.98 | qfq | 61,859,058 | 368,295,884 | 4.51% |
| 2024-10-29 | 5.94 | 5.94 | 5.75 | 5.77 | 5.72 | qfq | 31,655,451 | 184,651,653 | -2.86% |
| 2024-10-28 | 5.76 | 5.94 | 5.75 | 5.94 | 5.89 | qfq | 39,698,881 | 233,106,816 | 1.71% |
| 2024-10-25 | 5.71 | 5.84 | 5.69 | 5.84 | 5.79 | qfq | 30,136,901 | 174,621,522 | 2.64% |
| 2024-10-24 | 5.70 | 5.81 | 5.66 | 5.69 | 5.64 | qfq | 17,872,617 | 102,135,302 | -0.70% |
| 2024-10-23 | 5.72 | 5.76 | 5.65 | 5.73 | 5.68 | qfq | 27,248,247 | 155,407,268 | 0.53% |
| 2024-10-22 | 5.53 | 5.74 | 5.50 | 5.70 | 5.65 | qfq | 34,665,036 | 195,365,754 | 3.07% |
| 2024-10-21 | 5.50 | 5.58 | 5.48 | 5.53 | 5.48 | qfq | 23,466,681 | 129,927,344 | 0.73% |
| 2024-10-18 | 5.41 | 5.55 | 5.35 | 5.49 | 5.44 | qfq | 26,621,552 | 145,063,653 | 1.48% |
| 2024-10-17 | 5.53 | 5.57 | 5.41 | 5.41 | 5.36 | qfq | 18,855,442 | 103,406,574 | -1.99% |
| 2024-10-16 | 5.46 | 5.60 | 5.43 | 5.52 | 5.47 | qfq | 21,115,700 | 116,292,258 | 0.18% |
| 2024-10-15 | 5.55 | 5.65 | 5.50 | 5.51 | 5.46 | qfq | 23,278,064 | 129,700,414 | -1.96% |
| 2024-10-14 | 5.46 | 5.64 | 5.40 | 5.62 | 5.57 | qfq | 28,213,380 | 155,884,754 | 4.07% |
| 2024-10-11 | 5.49 | 5.58 | 5.34 | 5.40 | 5.35 | qfq | 27,557,247 | 150,494,884 | -2.70% |
| 2024-10-10 | 5.56 | 5.80 | 5.54 | 5.55 | 5.50 | qfq | 44,134,027 | 250,312,598 | 1.65% |
| 2024-10-09 | 5.83 | 5.83 | 5.44 | 5.46 | 5.41 | qfq | 44,618,951 | 251,552,524 | -8.39% |
| 2024-10-08 | 6.33 | 6.34 | 5.71 | 5.96 | 5.91 | qfq | 66,117,716 | 397,334,315 | 3.47% |
| 2024-09-30 | 5.48 | 5.77 | 5.36 | 5.76 | 5.71 | qfq | 62,331,989 | 348,096,118 | 9.09% |
| 2024-09-27 | 5.18 | 5.38 | 5.16 | 5.28 | 5.23 | qfq | 35,875,882 | 188,129,766 | 3.33% |
| 2024-09-26 | 4.90 | 5.11 | 4.90 | 5.11 | 5.06 | qfq | 25,784,002 | 129,405,187 | 4.07% |
| 2024-09-25 | 4.94 | 5.03 | 4.90 | 4.91 | 4.87 | qfq | 22,007,138 | 109,266,777 | 0.20% |
| 2024-09-24 | 4.72 | 4.90 | 4.71 | 4.90 | 4.86 | qfq | 21,192,408 | 102,241,640 | 4.48% |
| 2024-09-23 | 4.71 | 4.77 | 4.68 | 4.69 | 4.65 | qfq | 9,245,198 | 43,533,777 | -0.85% |
| 2024-09-20 | 4.77 | 4.78 | 4.68 | 4.73 | 4.69 | qfq | 11,107,000 | 52,431,853 | -0.63% |
| 2024-09-19 | 4.63 | 4.79 | 4.58 | 4.76 | 4.72 | qfq | 17,790,591 | 83,779,970 | 4.39% |
| 2024-09-18 | 4.67 | 4.70 | 4.49 | 4.56 | 4.52 | qfq | 13,950,790 | 63,668,486 | -2.56% |
| 2024-09-13 | 4.71 | 4.74 | 4.65 | 4.68 | 4.64 | qfq | 12,327,500 | 57,831,267 | -0.85% |
| 2024-09-12 | 4.66 | 4.83 | 4.65 | 4.72 | 4.68 | qfq | 16,174,100 | 77,171,559 | 1.07% |
| 2024-09-11 | 4.75 | 4.75 | 4.62 | 4.67 | 4.63 | qfq | 11,054,200 | 51,677,621 | -1.48% |
| 2024-09-10 | 4.79 | 4.83 | 4.65 | 4.74 | 4.70 | qfq | 13,950,000 | 65,877,224 | -1.04% |
| 2024-09-09 | 4.65 | 4.83 | 4.60 | 4.79 | 4.75 | qfq | 16,053,612 | 76,391,438 | 1.05% |
| 2024-09-06 | 4.83 | 4.84 | 4.73 | 4.74 | 4.70 | qfq | 11,396,238 | 54,338,063 | -1.04% |
| 2024-09-05 | 4.72 | 4.81 | 4.71 | 4.79 | 4.75 | qfq | 13,503,800 | 64,608,884 | 1.48% |
| 2024-09-04 | 4.84 | 4.91 | 4.70 | 4.72 | 4.68 | qfq | 18,515,302 | 88,668,142 | -2.68% |
| 2024-09-03 | 4.77 | 4.88 | 4.76 | 4.85 | 4.81 | qfq | 13,450,400 | 65,106,458 | 1.46% |
| 2024-09-02 | 4.87 | 4.93 | 4.76 | 4.78 | 4.74 | qfq | 16,304,300 | 79,206,632 | -2.65% |
| 2024-08-30 | 4.82 | 4.96 | 4.75 | 4.91 | 4.87 | qfq | 20,199,731 | 98,627,212 | 1.87% |
| 2024-08-29 | 4.82 | 4.85 | 4.76 | 4.82 | 4.78 | qfq | 11,289,507 | 54,347,540 | 0.21% |
| 2024-08-28 | 4.79 | 4.87 | 4.72 | 4.81 | 4.77 | qfq | 11,396,874 | 54,747,836 | -0.21% |
| 2024-08-27 | 4.86 | 4.95 | 4.79 | 4.82 | 4.78 | qfq | 14,870,001 | 72,110,393 | -1.83% |
| 2024-08-26 | 4.77 | 4.94 | 4.75 | 4.91 | 4.87 | qfq | 22,802,700 | 111,105,818 | 3.15% |
| 2024-08-23 | 4.70 | 4.77 | 4.65 | 4.76 | 4.72 | qfq | 12,719,500 | 59,888,763 | 1.28% |
| 2024-08-22 | 4.76 | 4.78 | 4.68 | 4.70 | 4.66 | qfq | 10,670,300 | 50,325,248 | -0.84% |
| 2024-08-21 | 4.79 | 4.83 | 4.71 | 4.74 | 4.70 | qfq | 12,288,500 | 58,510,984 | -1.66% |
| 2024-08-20 | 4.88 | 4.89 | 4.79 | 4.82 | 4.78 | qfq | 13,016,200 | 62,827,904 | -1.23% |
| 2024-08-19 | 4.83 | 4.92 | 4.80 | 4.88 | 4.84 | qfq | 14,345,902 | 69,767,318 | 0.41% |
| 2024-08-16 | 4.96 | 4.98 | 4.86 | 4.86 | 4.82 | qfq | 18,960,200 | 92,958,083 | -2.21% |
| 2024-08-15 | 4.98 | 5.02 | 4.92 | 4.97 | 4.93 | qfq | 16,037,400 | 79,772,166 | 0.40% |
| 2024-08-14 | 4.98 | 4.99 | 4.91 | 4.95 | 4.91 | qfq | 19,107,400 | 94,508,265 | -1.39% |
| 2024-08-13 | 5.01 | 5.08 | 4.94 | 5.02 | 4.98 | qfq | 26,276,114 | 131,492,594 | 0.40% |
| 2024-08-12 | 5.03 | 5.16 | 4.96 | 5.00 | 4.96 | qfq | 34,602,600 | 174,849,216 | -0.20% |
| 2024-08-09 | 5.06 | 5.09 | 4.97 | 5.01 | 4.97 | qfq | 26,712,850 | 134,363,530 | -1.18% |
| 2024-08-08 | 4.93 | 5.11 | 4.93 | 5.07 | 5.02 | qfq | 42,002,796 | 212,237,867 | 2.84% |
| 2024-08-07 | 4.97 | 4.99 | 4.89 | 4.93 | 4.89 | qfq | 17,190,301 | 84,752,672 | -1.20% |
| 2024-08-06 | 4.95 | 5.00 | 4.92 | 4.99 | 4.95 | qfq | 21,286,300 | 105,524,323 | 1.63% |
| 2024-08-05 | 4.94 | 5.05 | 4.90 | 4.91 | 4.87 | qfq | 28,552,932 | 142,116,215 | -0.81% |
| 2024-08-02 | 4.89 | 5.04 | 4.89 | 4.95 | 4.91 | qfq | 27,445,318 | 136,378,446 | 0.61% |
| 2024-08-01 | 4.95 | 4.99 | 4.88 | 4.92 | 4.88 | qfq | 29,113,200 | 143,300,781 | -1.40% |
| 2024-07-31 | 4.68 | 5.04 | 4.64 | 4.99 | 4.95 | qfq | 43,510,524 | 212,723,875 | 7.54% |
| 2024-07-30 | 4.51 | 4.67 | 4.51 | 4.64 | 4.60 | qfq | 19,742,202 | 91,209,193 | 1.98% |
| 2024-07-29 | 4.56 | 4.60 | 4.51 | 4.55 | 4.51 | qfq | 15,212,901 | 69,235,912 | -0.44% |
| 2024-07-26 | 4.57 | 4.65 | 4.54 | 4.57 | 4.53 | qfq | 16,738,023 | 76,646,577 | 0.00% |
| 2024-07-25 | 4.53 | 4.66 | 4.49 | 4.57 | 4.53 | qfq | 18,570,501 | 85,042,731 | 0.66% |
| 2024-07-24 | 4.67 | 4.72 | 4.51 | 4.54 | 4.50 | qfq | 25,477,863 | 116,993,701 | -3.40% |
| 2024-07-23 | 4.86 | 4.91 | 4.70 | 4.70 | 4.66 | qfq | 24,419,900 | 117,087,036 | -3.69% |
| 2024-07-22 | 4.86 | 4.91 | 4.82 | 4.88 | 4.84 | qfq | 23,236,231 | 112,873,683 | -0.61% |
| 2024-07-19 | 4.94 | 4.99 | 4.86 | 4.91 | 4.87 | qfq | 32,377,679 | 159,128,584 | -0.81% |
| 2024-07-18 | 4.99 | 5.00 | 4.86 | 4.95 | 4.91 | qfq | 37,410,983 | 184,725,947 | -0.80% |
| 2024-07-17 | 4.87 | 5.12 | 4.81 | 4.99 | 4.95 | qfq | 57,585,607 | 287,426,044 | 1.63% |
| 2024-07-16 | 4.87 | 5.10 | 4.80 | 4.91 | 4.87 | qfq | 72,239,895 | 356,609,081 | 0.00% |
| 2024-07-15 | 4.65 | 4.91 | 4.65 | 4.91 | 4.87 | qfq | 51,407,967 | 246,040,743 | 10.09% |
| 2024-07-12 | 4.41 | 4.49 | 4.37 | 4.46 | 4.42 | qfq | 10,297,400 | 45,794,541 | 1.13% |
| 2024-07-11 | 4.31 | 4.42 | 4.30 | 4.41 | 4.37 | qfq | 11,885,640 | 51,941,291 | 3.76% |
| 2024-07-10 | 4.28 | 4.31 | 4.19 | 4.25 | 4.21 | qfq | 8,459,490 | 36,042,607 | -0.93% |
| 2024-07-09 | 4.32 | 4.33 | 4.16 | 4.29 | 4.25 | qfq | 12,784,228 | 54,314,157 | -0.23% |
| 2024-07-08 | 4.43 | 4.44 | 4.29 | 4.30 | 4.26 | qfq | 9,571,400 | 41,564,305 | -3.15% |
| 2024-07-05 | 4.38 | 4.46 | 4.32 | 4.44 | 4.40 | qfq | 7,991,500 | 35,153,061 | 1.37% |
| 2024-07-04 | 4.54 | 4.57 | 4.36 | 4.38 | 4.34 | qfq | 12,756,800 | 56,564,317 | -3.74% |
| 2024-07-03 | 4.50 | 4.61 | 4.48 | 4.55 | 4.51 | qfq | 11,737,900 | 53,582,456 | 1.34% |
| 2024-07-02 | 4.44 | 4.55 | 4.41 | 4.49 | 4.45 | qfq | 11,770,400 | 52,881,941 | 0.90% |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | 4.41 | qfq | 13,463,052 | 59,148,803 | 2.77% |
| 2024-06-28 | 4.34 | 4.41 | 4.30 | 4.33 | 4.29 | qfq | 10,532,700 | 45,926,089 | 0.00% |
| 2024-06-27 | 4.39 | 4.45 | 4.32 | 4.33 | 4.29 | qfq | 9,182,817 | 40,195,947 | -1.81% |
| 2024-06-26 | 4.31 | 4.42 | 4.18 | 4.41 | 4.37 | qfq | 12,199,902 | 52,674,922 | 1.85% |
| 2024-06-25 | 4.33 | 4.39 | 4.29 | 4.33 | 4.29 | qfq | 9,307,305 | 40,420,259 | 0.70% |
| 2024-06-24 | 4.46 | 4.46 | 4.28 | 4.30 | 4.26 | qfq | 12,498,208 | 54,261,910 | -4.02% |
| 2024-06-21 | 4.43 | 4.53 | 4.40 | 4.48 | 4.44 | qfq | 8,140,900 | 36,465,548 | 1.36% |
| 2024-06-20 | 4.53 | 4.55 | 4.42 | 4.42 | 4.38 | qfq | 11,481,762 | 51,244,338 | -2.64% |
| 2024-06-19 | 4.63 | 4.64 | 4.53 | 4.54 | 4.50 | qfq | 11,931,500 | 54,460,443 | -2.37% |
| 2024-06-18 | 4.65 | 4.77 | 4.62 | 4.65 | 4.61 | qfq | 16,792,157 | 78,373,663 | 1.53% |
| 2024-06-17 | 4.60 | 4.65 | 4.55 | 4.58 | 4.52 | qfq | 9,372,480 | 43,050,681 | -0.43% |
| 2024-06-14 | 4.57 | 4.70 | 4.52 | 4.60 | 4.54 | qfq | 14,563,600 | 67,106,817 | 0.44% |
| 2024-06-13 | 4.70 | 4.73 | 4.56 | 4.58 | 4.52 | qfq | 13,355,500 | 61,557,381 | -2.97% |
| 2024-06-12 | 4.69 | 4.75 | 4.66 | 4.72 | 4.66 | qfq | 11,405,901 | 53,704,799 | 1.51% |
| 2024-06-11 | 4.69 | 4.71 | 4.61 | 4.65 | 4.59 | qfq | 10,313,814 | 47,972,286 | -1.48% |
| 2024-06-07 | 4.60 | 4.74 | 4.60 | 4.72 | 4.66 | qfq | 13,883,900 | 64,872,033 | 3.28% |
| 2024-06-06 | 4.73 | 4.77 | 4.50 | 4.57 | 4.51 | qfq | 16,533,500 | 75,950,240 | -3.38% |
| 2024-06-05 | 4.82 | 4.87 | 4.73 | 4.73 | 4.67 | qfq | 9,609,270 | 45,979,989 | -2.47% |
| 2024-06-04 | 4.86 | 4.87 | 4.75 | 4.85 | 4.79 | qfq | 12,261,301 | 58,950,209 | -0.61% |
| 2024-06-03 | 4.93 | 4.99 | 4.80 | 4.88 | 4.82 | qfq | 16,029,526 | 78,420,502 | -0.20% |
| 2024-05-31 | 5.00 | 5.01 | 4.89 | 4.89 | 4.83 | qfq | 11,353,400 | 55,893,173 | -1.81% |
| 2024-05-30 | 4.98 | 5.02 | 4.93 | 4.98 | 4.91 | qfq | 10,054,100 | 50,003,284 | -0.20% |
| 2024-05-29 | 4.94 | 5.07 | 4.93 | 4.99 | 4.92 | qfq | 10,027,340 | 50,234,659 | 0.00% |
| 2024-05-28 | 5.09 | 5.10 | 4.97 | 4.99 | 4.92 | qfq | 14,530,602 | 72,828,934 | -2.35% |
| 2024-05-27 | 5.10 | 5.13 | 4.98 | 5.11 | 5.04 | qfq | 15,864,293 | 80,083,425 | 0.00% |
| 2024-05-24 | 5.07 | 5.21 | 5.05 | 5.11 | 5.04 | qfq | 18,039,440 | 92,647,058 | 0.79% |
| 2024-05-23 | 5.17 | 5.21 | 5.05 | 5.07 | 5.00 | qfq | 17,794,830 | 91,010,453 | -2.69% |
| 2024-05-22 | 5.14 | 5.27 | 5.14 | 5.21 | 5.14 | qfq | 13,587,502 | 70,724,350 | 0.58% |
| 2024-05-21 | 5.18 | 5.27 | 5.13 | 5.18 | 5.11 | qfq | 20,706,017 | 107,482,235 | -0.58% |
| 2024-05-20 | 5.12 | 5.27 | 5.10 | 5.21 | 5.14 | qfq | 20,796,718 | 108,386,608 | 0.77% |
| 2024-05-17 | 5.12 | 5.19 | 5.09 | 5.17 | 5.10 | qfq | 15,527,501 | 79,821,344 | 1.57% |
| 2024-05-16 | 5.04 | 5.14 | 5.04 | 5.09 | 5.02 | qfq | 13,149,947 | 67,041,313 | 0.79% |
| 2024-05-15 | 5.12 | 5.13 | 5.04 | 5.05 | 4.98 | qfq | 12,548,399 | 63,753,158 | -1.75% |
| 2024-05-14 | 5.04 | 5.17 | 5.01 | 5.14 | 5.07 | qfq | 17,013,600 | 87,048,172 | 1.58% |
| 2024-05-13 | 5.05 | 5.17 | 5.02 | 5.06 | 4.99 | qfq | 18,394,642 | 93,783,675 | -0.98% |
| 2024-05-10 | 5.10 | 5.18 | 5.08 | 5.11 | 5.04 | qfq | 13,028,101 | 66,714,918 | 0.20% |
| 2024-05-09 | 5.02 | 5.12 | 4.99 | 5.10 | 5.03 | qfq | 17,784,964 | 90,196,955 | 1.19% |
| 2024-05-08 | 5.02 | 5.08 | 4.98 | 5.04 | 4.97 | qfq | 16,864,400 | 84,867,366 | 0.80% |
| 2024-05-07 | 5.01 | 5.02 | 4.95 | 5.00 | 4.93 | qfq | 11,161,039 | 55,722,013 | 0.20% |
| 2024-05-06 | 4.98 | 5.05 | 4.97 | 4.99 | 4.92 | qfq | 14,777,714 | 73,975,812 | 1.01% |
| 2024-04-30 | 5.00 | 5.11 | 4.90 | 4.94 | 4.87 | qfq | 20,231,100 | 100,771,899 | -1.59% |
| 2024-04-29 | 4.80 | 5.05 | 4.75 | 5.02 | 4.95 | qfq | 37,734,440 | 187,575,220 | 8.42% |
| 2024-04-26 | 4.59 | 4.65 | 4.55 | 4.63 | 4.57 | qfq | 10,935,883 | 50,341,729 | 1.09% |
| 2024-04-25 | 4.50 | 4.62 | 4.48 | 4.58 | 4.52 | qfq | 11,096,029 | 50,860,629 | 1.55% |
| 2024-04-24 | 4.53 | 4.55 | 4.48 | 4.51 | 4.45 | qfq | 8,418,810 | 37,976,987 | -0.44% |
| 2024-04-23 | 4.49 | 4.57 | 4.46 | 4.53 | 4.47 | qfq | 11,698,100 | 52,837,858 | 1.34% |
| 2024-04-22 | 4.40 | 4.52 | 4.32 | 4.47 | 4.41 | qfq | 14,085,285 | 62,788,548 | 1.59% |
| 2024-04-19 | 4.49 | 4.49 | 4.36 | 4.40 | 4.34 | qfq | 14,714,404 | 64,941,061 | -1.57% |
| 2024-04-18 | 4.44 | 4.51 | 4.33 | 4.47 | 4.41 | qfq | 13,971,036 | 62,112,687 | 0.45% |
| 2024-04-17 | 4.22 | 4.46 | 4.22 | 4.45 | 4.39 | qfq | 18,926,119 | 82,967,161 | 6.46% |
| 2024-04-16 | 4.44 | 4.44 | 4.16 | 4.18 | 4.12 | qfq | 24,434,827 | 103,863,661 | -6.28% |
| 2024-04-15 | 4.58 | 4.58 | 4.33 | 4.46 | 4.40 | qfq | 25,082,865 | 111,642,818 | -3.46% |
| 2024-04-12 | 4.77 | 4.82 | 4.56 | 4.62 | 4.56 | qfq | 30,180,410 | 140,056,212 | -3.35% |
| 2024-04-11 | 5.00 | 5.03 | 4.75 | 4.78 | 4.72 | qfq | 26,930,411 | 131,191,009 | -4.97% |
| 2024-04-10 | 5.25 | 5.30 | 4.96 | 5.03 | 4.96 | qfq | 21,261,314 | 107,926,510 | -4.73% |
| 2024-04-09 | 5.28 | 5.31 | 5.19 | 5.28 | 5.21 | qfq | 13,926,341 | 72,988,859 | 0.38% |
| 2024-04-08 | 5.40 | 5.45 | 5.25 | 5.26 | 5.19 | qfq | 15,952,600 | 85,213,365 | -2.59% |
| 2024-04-03 | 5.34 | 5.44 | 5.34 | 5.40 | 5.33 | qfq | 13,472,300 | 72,805,552 | 0.75% |
| 2024-04-02 | 5.36 | 5.39 | 5.31 | 5.36 | 5.29 | qfq | 7,854,100 | 42,023,423 | -0.19% |
| 2024-04-01 | 5.25 | 5.40 | 5.25 | 5.37 | 5.30 | qfq | 11,912,806 | 63,723,360 | 2.29% |
| 2024-03-29 | 5.19 | 5.26 | 5.14 | 5.25 | 5.18 | qfq | 10,609,807 | 55,193,270 | 0.77% |
| 2024-03-28 | 5.19 | 5.28 | 5.15 | 5.21 | 5.14 | qfq | 9,640,848 | 50,314,530 | 0.77% |
| 2024-03-27 | 5.30 | 5.33 | 5.15 | 5.17 | 5.10 | qfq | 11,538,157 | 60,511,794 | -2.82% |
| 2024-03-26 | 5.28 | 5.40 | 5.25 | 5.32 | 5.25 | qfq | 11,728,003 | 62,436,345 | 0.76% |
| 2024-03-25 | 5.43 | 5.44 | 5.27 | 5.28 | 5.21 | qfq | 12,930,701 | 69,428,779 | -3.65% |
| 2024-03-22 | 5.66 | 5.67 | 5.46 | 5.48 | 5.41 | qfq | 19,390,001 | 106,940,284 | -2.49% |
| 2024-03-21 | 5.44 | 5.70 | 5.44 | 5.62 | 5.55 | qfq | 29,877,103 | 166,879,971 | 3.31% |
| 2024-03-20 | 5.40 | 5.50 | 5.36 | 5.44 | 5.37 | qfq | 13,824,059 | 75,179,332 | 0.37% |
| 2024-03-19 | 5.33 | 5.46 | 5.31 | 5.42 | 5.35 | qfq | 15,198,782 | 82,377,948 | 1.31% |
| 2024-03-18 | 5.30 | 5.35 | 5.27 | 5.35 | 5.28 | qfq | 10,682,116 | 56,824,456 | 1.33% |
| 2024-03-15 | 5.17 | 5.30 | 5.16 | 5.28 | 5.21 | qfq | 9,247,712 | 48,684,020 | 1.73% |
| 2024-03-14 | 5.22 | 5.30 | 5.15 | 5.19 | 5.12 | qfq | 8,127,658 | 42,420,159 | -0.95% |
| 2024-03-13 | 5.32 | 5.34 | 5.23 | 5.24 | 5.17 | qfq | 8,636,200 | 45,451,526 | -1.69% |
| 2024-03-12 | 5.22 | 5.34 | 5.19 | 5.33 | 5.26 | qfq | 11,819,348 | 62,418,136 | 2.11% |
| 2024-03-11 | 5.18 | 5.22 | 5.14 | 5.22 | 5.15 | qfq | 8,602,948 | 44,717,493 | 1.16% |
| 2024-03-08 | 5.15 | 5.23 | 5.11 | 5.16 | 5.09 | qfq | 6,683,458 | 34,497,503 | -0.19% |
| 2024-03-07 | 5.17 | 5.29 | 5.16 | 5.17 | 5.10 | qfq | 11,814,699 | 61,631,601 | 0.00% |
| 2024-03-06 | 5.17 | 5.23 | 5.12 | 5.17 | 5.10 | qfq | 8,341,384 | 43,084,579 | -0.58% |
| 2024-03-05 | 5.19 | 5.35 | 5.15 | 5.20 | 5.13 | qfq | 12,079,484 | 63,206,994 | 0.19% |
| 2024-03-04 | 5.27 | 5.28 | 5.16 | 5.19 | 5.12 | qfq | 10,226,555 | 53,166,305 | -1.33% |
| 2024-03-01 | 5.25 | 5.29 | 5.19 | 5.26 | 5.19 | qfq | 10,725,177 | 56,109,817 | -0.38% |
| 2024-02-29 | 5.09 | 5.28 | 5.07 | 5.28 | 5.21 | qfq | 13,550,713 | 70,779,189 | 2.92% |
| 2024-02-28 | 5.40 | 5.45 | 5.13 | 5.13 | 5.06 | qfq | 19,471,600 | 103,427,398 | -3.93% |
| 2024-02-27 | 5.19 | 5.36 | 5.18 | 5.34 | 5.27 | qfq | 15,986,797 | 84,782,709 | 2.10% |
| 2024-02-26 | 5.21 | 5.30 | 5.14 | 5.23 | 5.16 | qfq | 11,556,186 | 60,355,896 | 0.38% |
| 2024-02-23 | 5.20 | 5.23 | 5.13 | 5.21 | 5.14 | qfq | 10,728,001 | 55,549,296 | 0.19% |
| 2024-02-22 | 5.16 | 5.22 | 5.13 | 5.20 | 5.13 | qfq | 10,043,497 | 52,004,663 | 0.58% |
| 2024-02-21 | 5.02 | 5.30 | 4.98 | 5.17 | 5.10 | qfq | 21,885,182 | 113,963,578 | 2.38% |
| 2024-02-20 | 5.08 | 5.09 | 4.98 | 5.05 | 4.98 | qfq | 13,280,275 | 66,788,704 | -1.17% |
| 2024-02-19 | 5.26 | 5.28 | 4.98 | 5.11 | 5.04 | qfq | 28,702,482 | 146,484,791 | 1.79% |
| 2024-02-08 | 4.68 | 5.02 | 4.63 | 5.02 | 4.95 | qfq | 30,151,791 | 148,806,833 | 10.09% |
| 2024-02-07 | 4.47 | 4.62 | 4.40 | 4.56 | 4.50 | qfq | 19,963,162 | 90,565,682 | 3.87% |
| 2024-02-06 | 4.03 | 4.50 | 3.95 | 4.39 | 4.33 | qfq | 22,082,166 | 93,423,417 | 4.28% |
| 2024-02-05 | 4.68 | 4.74 | 4.21 | 4.21 | 4.15 | qfq | 23,401,189 | 102,728,059 | -10.04% |
| 2024-02-02 | 4.80 | 4.99 | 4.55 | 4.68 | 4.62 | qfq | 16,419,615 | 78,424,264 | -2.70% |
| 2024-02-01 | 4.93 | 4.97 | 4.80 | 4.81 | 4.75 | qfq | 12,709,500 | 61,828,742 | -2.83% |
| 2024-01-31 | 5.14 | 5.22 | 4.90 | 4.95 | 4.88 | qfq | 15,997,482 | 81,054,935 | -5.71% |
| 2024-01-30 | 5.24 | 5.49 | 5.19 | 5.25 | 5.18 | qfq | 11,455,358 | 60,862,779 | -0.57% |
| 2024-01-29 | 5.48 | 5.52 | 5.26 | 5.28 | 5.21 | qfq | 18,785,949 | 101,055,673 | -5.04% |
| 2024-01-26 | 5.40 | 5.87 | 5.36 | 5.56 | 5.49 | qfq | 28,305,080 | 159,040,579 | 3.15% |
| 2024-01-25 | 5.13 | 5.40 | 5.12 | 5.39 | 5.32 | qfq | 12,859,487 | 67,776,430 | 4.86% |
| 2024-01-24 | 5.04 | 5.15 | 4.92 | 5.14 | 5.07 | qfq | 9,158,619 | 46,305,281 | 2.39% |
| 2024-01-23 | 4.96 | 5.05 | 4.88 | 5.02 | 4.95 | qfq | 9,612,080 | 47,815,581 | 0.80% |
| 2024-01-22 | 5.33 | 5.34 | 4.91 | 4.98 | 4.91 | qfq | 15,148,116 | 77,351,641 | -6.92% |
| 2024-01-19 | 5.35 | 5.42 | 5.30 | 5.35 | 5.28 | qfq | 7,220,315 | 38,719,401 | 0.00% |
| 2024-01-18 | 5.44 | 5.45 | 5.20 | 5.35 | 5.28 | qfq | 14,108,580 | 74,694,738 | -1.83% |
| 2024-01-17 | 5.62 | 5.63 | 5.44 | 5.45 | 5.38 | qfq | 7,982,600 | 44,080,936 | -3.02% |
| 2024-01-16 | 5.66 | 5.71 | 5.56 | 5.62 | 5.55 | qfq | 5,967,796 | 33,602,923 | -0.71% |
| 2024-01-15 | 5.68 | 5.70 | 5.60 | 5.66 | 5.59 | qfq | 5,952,000 | 33,744,426 | -0.53% |
| 2024-01-12 | 5.69 | 5.84 | 5.66 | 5.69 | 5.61 | qfq | 7,332,465 | 42,062,625 | -0.18% |
| 2024-01-11 | 5.56 | 5.74 | 5.56 | 5.70 | 5.62 | qfq | 9,659,900 | 54,747,494 | 2.52% |
| 2024-01-10 | 5.58 | 5.61 | 5.51 | 5.56 | 5.49 | qfq | 6,160,600 | 34,199,759 | -0.18% |
| 2024-01-09 | 5.60 | 5.66 | 5.54 | 5.57 | 5.50 | qfq | 5,744,810 | 32,124,099 | -0.54% |
| 2024-01-08 | 5.68 | 5.72 | 5.58 | 5.60 | 5.53 | qfq | 6,092,334 | 34,362,123 | -1.75% |
| 2024-01-05 | 5.75 | 5.80 | 5.68 | 5.70 | 5.62 | qfq | 6,473,116 | 37,122,449 | -1.38% |
| 2024-01-04 | 5.84 | 5.85 | 5.75 | 5.78 | 5.70 | qfq | 6,121,602 | 35,445,241 | -1.20% |
| 2024-01-03 | 5.80 | 5.89 | 5.78 | 5.85 | 5.77 | qfq | 8,912,928 | 52,045,109 | 0.86% |
| 2024-01-02 | 5.77 | 5.83 | 5.76 | 5.80 | 5.72 | qfq | 8,160,750 | 47,284,346 | 0.52% |
| 2023-12-29 | 5.75 | 5.85 | 5.73 | 5.77 | 5.69 | qfq | 9,970,054 | 57,673,177 | 0.17% |
| 2023-12-28 | 5.71 | 5.82 | 5.66 | 5.76 | 5.68 | qfq | 14,703,801 | 84,420,610 | -0.17% |
| 2023-12-27 | 5.52 | 5.83 | 5.51 | 5.77 | 5.69 | qfq | 18,563,661 | 105,534,473 | 4.53% |
| 2023-12-26 | 5.66 | 5.67 | 5.50 | 5.52 | 5.45 | qfq | 10,524,561 | 58,660,869 | -2.65% |
| 2023-12-25 | 5.76 | 5.79 | 5.66 | 5.67 | 5.59 | qfq | 9,654,401 | 55,154,206 | -2.07% |
| 2023-12-22 | 5.91 | 5.91 | 5.78 | 5.79 | 5.71 | qfq | 8,193,738 | 47,748,921 | -2.03% |
| 2023-12-21 | 5.82 | 5.94 | 5.70 | 5.91 | 5.83 | qfq | 11,168,901 | 65,117,524 | 1.20% |
| 2023-12-20 | 5.95 | 5.96 | 5.84 | 5.84 | 5.76 | qfq | 11,794,563 | 69,329,900 | -2.01% |
| 2023-12-19 | 6.03 | 6.09 | 5.92 | 5.96 | 5.88 | qfq | 13,644,105 | 81,645,375 | -1.32% |
| 2023-12-18 | 6.04 | 6.11 | 5.98 | 6.04 | 5.96 | qfq | 12,958,371 | 78,221,220 | -0.33% |
| 2023-12-15 | 6.06 | 6.12 | 6.02 | 6.06 | 5.98 | qfq | 8,269,500 | 50,122,220 | 0.00% |
| 2023-12-14 | 6.14 | 6.14 | 6.06 | 6.06 | 5.98 | qfq | 11,173,203 | 68,012,319 | -0.98% |
| 2023-12-13 | 6.13 | 6.17 | 6.04 | 6.12 | 6.04 | qfq | 15,630,800 | 95,305,199 | -0.33% |
| 2023-12-12 | 6.11 | 6.16 | 6.07 | 6.14 | 6.06 | qfq | 12,028,800 | 73,612,956 | 0.00% |
| 2023-12-11 | 6.18 | 6.18 | 6.01 | 6.14 | 6.06 | qfq | 22,124,530 | 134,795,928 | -1.13% |
| 2023-12-08 | 6.24 | 6.35 | 6.17 | 6.21 | 6.13 | qfq | 30,933,177 | 193,151,295 | -1.43% |
| 2023-12-07 | 6.01 | 6.39 | 5.98 | 6.30 | 6.22 | qfq | 63,665,911 | 397,506,993 | 4.65% |
| 2023-12-06 | 5.81 | 6.06 | 5.77 | 6.02 | 5.94 | qfq | 34,580,149 | 206,007,797 | 3.61% |
| 2023-12-05 | 5.89 | 5.94 | 5.81 | 5.81 | 5.73 | qfq | 9,823,402 | 57,767,030 | -1.36% |
| 2023-12-04 | 5.86 | 5.95 | 5.79 | 5.89 | 5.81 | qfq | 12,337,501 | 72,401,619 | 0.86% |
| 2023-12-01 | 5.83 | 5.87 | 5.78 | 5.84 | 5.76 | qfq | 8,664,234 | 50,654,098 | 0.17% |
| 2023-11-30 | 5.83 | 5.87 | 5.78 | 5.83 | 5.75 | qfq | 7,910,380 | 46,041,299 | 0.00% |
| 2023-11-29 | 5.90 | 5.90 | 5.82 | 5.83 | 5.75 | qfq | 7,888,688 | 46,082,023 | -0.85% |
| 2023-11-28 | 5.89 | 5.91 | 5.81 | 5.88 | 5.80 | qfq | 10,703,019 | 62,822,016 | -0.34% |
| 2023-11-27 | 5.95 | 5.99 | 5.88 | 5.90 | 5.82 | qfq | 12,948,398 | 76,743,497 | -0.67% |
| 2023-11-24 | 5.87 | 5.98 | 5.87 | 5.94 | 5.86 | qfq | 15,817,300 | 93,848,168 | 0.85% |
| 2023-11-23 | 5.85 | 5.89 | 5.81 | 5.89 | 5.81 | qfq | 8,999,101 | 52,695,865 | 0.68% |
| 2023-11-22 | 5.80 | 5.94 | 5.79 | 5.85 | 5.77 | qfq | 14,728,476 | 86,632,902 | 0.69% |
| 2023-11-21 | 5.82 | 5.87 | 5.80 | 5.81 | 5.73 | qfq | 8,737,196 | 50,987,684 | -0.34% |
| 2023-11-20 | 5.74 | 5.86 | 5.71 | 5.83 | 5.75 | qfq | 15,406,391 | 89,365,654 | 1.92% |
| 2023-11-17 | 5.71 | 5.74 | 5.67 | 5.72 | 5.64 | qfq | 6,507,048 | 37,139,962 | 0.00% |
| 2023-11-16 | 5.72 | 5.77 | 5.71 | 5.72 | 5.64 | qfq | 6,943,200 | 39,822,741 | -0.35% |
| 2023-11-15 | 5.80 | 5.81 | 5.72 | 5.74 | 5.66 | qfq | 8,450,938 | 48,611,880 | -0.52% |
| 2023-11-14 | 5.73 | 5.77 | 5.71 | 5.77 | 5.69 | qfq | 7,966,401 | 45,863,229 | 0.52% |
| 2023-11-13 | 5.72 | 5.75 | 5.67 | 5.74 | 5.66 | qfq | 5,931,701 | 33,861,403 | 0.35% |
| 2023-11-10 | 5.69 | 5.73 | 5.63 | 5.72 | 5.64 | qfq | 7,547,200 | 42,885,422 | 0.53% |
| 2023-11-09 | 5.71 | 5.73 | 5.67 | 5.69 | 5.61 | qfq | 6,468,360 | 36,867,955 | -0.18% |
| 2023-11-08 | 5.74 | 5.75 | 5.67 | 5.70 | 5.62 | qfq | 8,146,690 | 46,561,594 | -0.87% |
| 2023-11-07 | 5.70 | 5.76 | 5.67 | 5.75 | 5.67 | qfq | 10,933,801 | 62,583,619 | 0.52% |
| 2023-11-06 | 5.68 | 5.73 | 5.67 | 5.72 | 5.64 | qfq | 11,627,800 | 66,276,047 | 0.53% |
| 2023-11-03 | 5.66 | 5.71 | 5.65 | 5.69 | 5.61 | qfq | 8,804,926 | 50,041,254 | 0.53% |
| 2023-11-02 | 5.68 | 5.76 | 5.66 | 5.66 | 5.59 | qfq | 9,373,290 | 53,358,902 | -0.53% |
| 2023-11-01 | 5.73 | 5.81 | 5.67 | 5.69 | 5.61 | qfq | 19,762,515 | 112,971,387 | -2.23% |
| 2023-10-31 | 5.66 | 6.05 | 5.65 | 5.82 | 5.74 | qfq | 37,599,549 | 220,358,147 | 2.46% |
| 2023-10-30 | 5.62 | 5.72 | 5.60 | 5.68 | 5.60 | qfq | 9,316,148 | 52,914,890 | 1.07% |
| 2023-10-27 | 5.53 | 5.64 | 5.51 | 5.62 | 5.55 | qfq | 9,191,081 | 51,372,857 | 1.26% |
| 2023-10-26 | 5.52 | 5.59 | 5.49 | 5.55 | 5.48 | qfq | 6,640,700 | 36,752,685 | 0.00% |
| 2023-10-25 | 5.52 | 5.59 | 5.50 | 5.55 | 5.48 | qfq | 7,973,050 | 44,231,874 | 0.91% |
| 2023-10-24 | 5.34 | 5.52 | 5.34 | 5.50 | 5.43 | qfq | 11,369,774 | 62,000,141 | 3.00% |
| 2023-10-23 | 5.41 | 5.49 | 5.33 | 5.34 | 5.27 | qfq | 8,655,846 | 46,666,724 | -2.20% |
| 2023-10-20 | 5.44 | 5.50 | 5.42 | 5.46 | 5.39 | qfq | 7,901,682 | 43,114,215 | -0.18% |
| 2023-10-19 | 5.53 | 5.59 | 5.46 | 5.47 | 5.40 | qfq | 8,248,536 | 45,462,583 | -1.44% |
| 2023-10-18 | 5.66 | 5.70 | 5.55 | 5.55 | 5.48 | qfq | 9,760,100 | 54,815,628 | -1.77% |
| 2023-10-17 | 5.62 | 5.67 | 5.61 | 5.65 | 5.58 | qfq | 5,070,304 | 28,622,654 | 0.36% |
| 2023-10-16 | 5.67 | 5.69 | 5.62 | 5.63 | 5.56 | qfq | 5,924,782 | 33,439,941 | -0.35% |
| 2023-10-13 | 5.68 | 5.72 | 5.63 | 5.65 | 5.58 | qfq | 6,650,800 | 37,662,062 | -1.22% |
| 2023-10-12 | 5.69 | 5.74 | 5.64 | 5.72 | 5.64 | qfq | 7,672,057 | 43,733,568 | 1.06% |
| 2023-10-11 | 5.66 | 5.79 | 5.65 | 5.66 | 5.59 | qfq | 8,389,400 | 47,826,173 | -0.35% |
| 2023-10-10 | 5.67 | 5.72 | 5.66 | 5.68 | 5.60 | qfq | 7,819,474 | 44,442,605 | 0.71% |
| 2023-10-09 | 5.71 | 5.72 | 5.58 | 5.64 | 5.57 | qfq | 10,470,949 | 59,087,965 | -1.40% |
| 2023-09-28 | 5.75 | 5.78 | 5.69 | 5.72 | 5.64 | qfq | 9,101,764 | 52,108,063 | -0.52% |
| 2023-09-27 | 5.80 | 5.83 | 5.75 | 5.75 | 5.67 | qfq | 6,556,401 | 37,945,256 | -0.69% |
| 2023-09-26 | 5.85 | 5.86 | 5.79 | 5.79 | 5.71 | qfq | 5,379,880 | 31,261,371 | -1.03% |
| 2023-09-25 | 5.90 | 5.93 | 5.83 | 5.85 | 5.77 | qfq | 6,301,791 | 36,986,829 | -1.02% |
| 2023-09-22 | 5.81 | 5.91 | 5.78 | 5.91 | 5.83 | qfq | 8,445,636 | 49,490,215 | 1.72% |
| 2023-09-21 | 5.94 | 5.95 | 5.80 | 5.81 | 5.73 | qfq | 10,837,086 | 63,446,652 | -2.19% |
| 2023-09-20 | 5.92 | 5.97 | 5.90 | 5.94 | 5.86 | qfq | 7,302,191 | 43,397,483 | 0.34% |
| 2023-09-19 | 5.96 | 5.99 | 5.91 | 5.92 | 5.84 | qfq | 6,699,256 | 39,763,494 | -0.50% |
| 2023-09-18 | 5.95 | 5.97 | 5.88 | 5.95 | 5.87 | qfq | 6,883,630 | 40,829,626 | 0.00% |
| 2023-09-15 | 5.93 | 5.98 | 5.92 | 5.95 | 5.87 | qfq | 6,991,909 | 41,578,689 | 0.34% |
| 2023-09-14 | 5.94 | 5.96 | 5.90 | 5.93 | 5.85 | qfq | 7,095,566 | 42,021,592 | -0.34% |
| 2023-09-13 | 6.03 | 6.05 | 5.92 | 5.95 | 5.87 | qfq | 9,476,664 | 56,580,742 | -1.65% |
| 2023-09-12 | 5.98 | 6.09 | 5.98 | 6.05 | 5.97 | qfq | 10,397,497 | 62,896,748 | 0.83% |
| 2023-09-11 | 5.91 | 6.02 | 5.90 | 6.00 | 5.92 | qfq | 8,741,948 | 52,260,767 | 0.67% |
| 2023-09-08 | 5.98 | 5.98 | 5.93 | 5.96 | 5.88 | qfq | 7,374,956 | 43,887,960 | -0.33% |
| 2023-09-07 | 6.04 | 6.08 | 5.98 | 5.98 | 5.90 | qfq | 11,566,091 | 69,601,724 | -1.16% |
| 2023-09-06 | 6.09 | 6.09 | 6.02 | 6.05 | 5.97 | qfq | 7,342,012 | 44,343,323 | -0.49% |
| 2023-09-05 | 6.13 | 6.13 | 6.06 | 6.08 | 6.00 | qfq | 8,544,450 | 51,965,510 | -1.14% |
| 2023-09-04 | 6.05 | 6.15 | 6.03 | 6.15 | 6.07 | qfq | 12,475,998 | 76,074,690 | 1.65% |
| 2023-09-01 | 6.01 | 6.07 | 5.99 | 6.05 | 5.97 | qfq | 11,439,070 | 69,045,724 | 0.33% |
| 2023-08-31 | 6.30 | 6.31 | 5.98 | 6.03 | 5.95 | qfq | 30,481,022 | 185,689,130 | -5.04% |
| 2023-08-30 | 6.44 | 6.48 | 6.35 | 6.35 | 6.27 | qfq | 12,344,688 | 78,966,011 | -1.85% |
| 2023-08-29 | 6.45 | 6.48 | 6.38 | 6.47 | 6.38 | qfq | 15,577,537 | 100,290,960 | 0.31% |
| 2023-08-28 | 6.61 | 6.68 | 6.45 | 6.45 | 6.36 | qfq | 26,819,435 | 176,235,791 | 0.94% |
| 2023-08-25 | 6.35 | 6.54 | 6.35 | 6.39 | 6.31 | qfq | 23,105,352 | 148,827,675 | 0.79% |
| 2023-08-24 | 6.26 | 6.37 | 6.18 | 6.34 | 6.26 | qfq | 13,075,080 | 82,074,081 | 0.96% |
| 2023-08-23 | 6.27 | 6.38 | 6.23 | 6.28 | 6.20 | qfq | 10,503,100 | 66,137,485 | 0.16% |
| 2023-08-22 | 6.27 | 6.34 | 6.20 | 6.27 | 6.19 | qfq | 10,830,349 | 67,835,502 | 0.16% |
| 2023-08-21 | 6.35 | 6.39 | 6.26 | 6.26 | 6.18 | qfq | 10,734,702 | 67,782,268 | -1.88% |
| 2023-08-18 | 6.53 | 6.55 | 6.38 | 6.38 | 6.30 | qfq | 10,099,700 | 65,158,558 | -2.60% |
| 2023-08-17 | 6.50 | 6.56 | 6.43 | 6.55 | 6.46 | qfq | 7,770,156 | 50,472,219 | 0.77% |
| 2023-08-16 | 6.46 | 6.57 | 6.43 | 6.50 | 6.41 | qfq | 7,706,152 | 50,210,424 | 0.15% |
| 2023-08-15 | 6.55 | 6.59 | 6.44 | 6.49 | 6.40 | qfq | 8,999,900 | 58,504,088 | -1.07% |
| 2023-08-14 | 6.54 | 6.58 | 6.48 | 6.56 | 6.47 | qfq | 9,205,821 | 60,033,909 | -0.61% |
| 2023-08-11 | 6.74 | 6.75 | 6.59 | 6.60 | 6.51 | qfq | 10,054,200 | 66,930,638 | -2.08% |
| 2023-08-10 | 6.72 | 6.77 | 6.68 | 6.74 | 6.65 | qfq | 7,801,086 | 52,467,511 | 0.30% |
| 2023-08-09 | 6.73 | 6.77 | 6.70 | 6.72 | 6.63 | qfq | 6,760,581 | 45,490,270 | -0.74% |
| 2023-08-08 | 6.80 | 6.83 | 6.73 | 6.77 | 6.68 | qfq | 8,824,527 | 59,741,018 | -0.44% |
| 2023-08-07 | 6.83 | 6.86 | 6.79 | 6.80 | 6.71 | qfq | 9,465,442 | 64,599,449 | 0.15% |
| 2023-08-04 | 6.85 | 6.88 | 6.78 | 6.79 | 6.70 | qfq | 11,320,900 | 77,231,512 | -0.88% |
| 2023-08-03 | 6.81 | 6.86 | 6.79 | 6.85 | 6.76 | qfq | 8,957,557 | 61,167,644 | 0.59% |
| 2023-08-02 | 6.83 | 6.89 | 6.79 | 6.81 | 6.72 | qfq | 10,900,300 | 74,411,522 | -0.58% |
| 2023-08-01 | 6.88 | 6.94 | 6.83 | 6.85 | 6.76 | qfq | 14,407,018 | 98,913,894 | -0.44% |
| 2023-07-31 | 6.73 | 6.88 | 6.73 | 6.88 | 6.79 | qfq | 22,151,200 | 151,009,150 | 2.23% |
| 2023-07-28 | 6.63 | 6.73 | 6.63 | 6.73 | 6.64 | qfq | 13,105,437 | 87,656,700 | 1.05% |
| 2023-07-27 | 6.65 | 6.70 | 6.62 | 6.66 | 6.57 | qfq | 9,309,710 | 62,000,712 | -0.15% |
| 2023-07-26 | 6.55 | 6.72 | 6.53 | 6.67 | 6.58 | qfq | 18,305,717 | 121,638,774 | 1.99% |
| 2023-07-25 | 6.52 | 6.57 | 6.48 | 6.54 | 6.45 | qfq | 18,174,891 | 118,448,267 | 0.93% |
| 2023-07-24 | 6.64 | 6.68 | 6.47 | 6.48 | 6.39 | qfq | 22,141,806 | 144,620,690 | -2.70% |
| 2023-07-21 | 6.64 | 6.71 | 6.61 | 6.66 | 6.57 | qfq | 9,909,681 | 66,002,431 | 0.30% |
| 2023-07-20 | 6.69 | 6.72 | 6.63 | 6.64 | 6.55 | qfq | 11,993,520 | 79,962,153 | -0.45% |
| 2023-07-19 | 6.66 | 6.72 | 6.63 | 6.67 | 6.58 | qfq | 5,723,800 | 38,220,686 | -0.15% |
| 2023-07-18 | 6.70 | 6.72 | 6.60 | 6.68 | 6.59 | qfq | 9,189,573 | 61,231,006 | 0.60% |