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
万年青000789.SZ
最近收盘价4.022026-07-17
最近交易日2026-07-17
成交量（股）5,401,530
成交额（元）21,996,485
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.07 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 5,401,530 | 21,996,485 | -1.47% |
| 2026-07-16 | 4.04 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 5,235,839 | 21,258,904 | 0.99% |
| 2026-07-15 | 3.93 | 4.07 | 3.91 | 4.04 | 4.04 | qfq | 6,407,100 | 25,806,001 | 2.80% |
| 2026-07-14 | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 4,103,584 | 16,018,933 | 2.34% |
| 2026-07-13 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 3,745,667 | 14,404,810 | -0.78% |
| 2026-07-10 | 3.84 | 3.94 | 3.79 | 3.87 | 3.87 | qfq | 5,587,700 | 21,673,387 | 0.78% |
| 2026-07-09 | 3.88 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 2,858,665 | 11,003,341 | -1.29% |
| 2026-07-08 | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | qfq | 3,427,600 | 13,271,163 | 0.52% |
| 2026-07-07 | 3.98 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 2,967,350 | 11,514,085 | -2.27% |
| 2026-07-06 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 2,909,780 | 11,515,637 | 0.51% |
| 2026-07-03 | 3.90 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 3,504,200 | 13,844,659 | 1.55% |
| 2026-07-02 | 3.85 | 3.97 | 3.84 | 3.88 | 3.88 | qfq | 3,668,157 | 14,316,681 | 0.26% |
| 2026-07-01 | 3.74 | 3.93 | 3.73 | 3.87 | 3.87 | qfq | 6,758,769 | 26,024,700 | 3.48% |
| 2026-06-30 | 3.87 | 3.88 | 3.73 | 3.74 | 3.74 | qfq | 4,411,930 | 16,669,076 | -3.36% |
| 2026-06-29 | 3.91 | 3.92 | 3.76 | 3.87 | 3.87 | qfq | 4,818,780 | 18,484,086 | -1.02% |
| 2026-06-26 | 3.89 | 4.05 | 3.84 | 3.91 | 3.91 | qfq | 7,350,909 | 28,907,595 | 0.00% |
| 2026-06-25 | 3.97 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 3,483,441 | 13,608,882 | -1.51% |
| 2026-06-24 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 4,082,319 | 16,371,962 | -3.41% |
| 2026-06-23 | 4.06 | 4.20 | 4.04 | 4.11 | 4.11 | qfq | 3,732,837 | 15,427,096 | 1.23% |
| 2026-06-22 | 4.09 | 4.10 | 3.96 | 4.06 | 4.06 | qfq | 3,726,080 | 14,980,649 | -1.22% |
| 2026-06-18 | 4.14 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 2,990,023 | 12,263,450 | -1.20% |
| 2026-06-17 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 4,333,647 | 18,027,559 | -1.19% |
| 2026-06-16 | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 3,110,635 | 13,109,403 | -0.94% |
| 2026-06-15 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 3,355,082 | 14,374,893 | -0.23% |
| 2026-06-12 | 4.20 | 4.30 | 4.16 | 4.26 | 4.26 | qfq | 3,828,615 | 16,233,242 | -1.16% |
| 2026-06-11 | 4.34 | 4.38 | 4.30 | 4.31 | 4.17 | qfq | 2,756,046 | 11,937,166 | -1.60% |
| 2026-06-10 | 4.41 | 4.43 | 4.31 | 4.38 | 4.23 | qfq | 3,027,671 | 13,206,870 | -0.68% |
| 2026-06-09 | 4.47 | 4.47 | 4.36 | 4.41 | 4.26 | qfq | 2,319,160 | 10,219,951 | 0.46% |
| 2026-06-08 | 4.47 | 4.47 | 4.35 | 4.39 | 4.24 | qfq | 3,373,960 | 14,859,115 | -1.57% |
| 2026-06-05 | 4.45 | 4.51 | 4.42 | 4.46 | 4.31 | qfq | 2,278,115 | 10,200,446 | 0.45% |
| 2026-06-04 | 4.49 | 4.51 | 4.42 | 4.44 | 4.29 | qfq | 2,198,417 | 9,800,022 | -1.77% |
| 2026-06-03 | 4.57 | 4.58 | 4.49 | 4.52 | 4.37 | qfq | 3,617,300 | 16,332,600 | -1.74% |
| 2026-06-02 | 4.62 | 4.64 | 4.53 | 4.60 | 4.45 | qfq | 4,892,127 | 22,428,492 | -0.65% |
| 2026-06-01 | 4.51 | 4.64 | 4.49 | 4.63 | 4.48 | qfq | 4,580,327 | 21,013,733 | 1.98% |
| 2026-05-29 | 4.49 | 4.58 | 4.46 | 4.54 | 4.39 | qfq | 6,308,180 | 28,671,925 | 1.79% |
| 2026-05-28 | 4.43 | 4.50 | 4.42 | 4.46 | 4.31 | qfq | 3,818,239 | 17,050,968 | 0.68% |
| 2026-05-27 | 4.49 | 4.51 | 4.39 | 4.43 | 4.28 | qfq | 4,256,620 | 18,845,015 | -1.34% |
| 2026-05-26 | 4.56 | 4.56 | 4.47 | 4.49 | 4.34 | qfq | 3,708,830 | 16,673,904 | -1.75% |
| 2026-05-25 | 4.57 | 4.60 | 4.53 | 4.57 | 4.42 | qfq | 2,610,450 | 11,890,052 | -0.22% |
| 2026-05-22 | 4.58 | 4.62 | 4.51 | 4.58 | 4.43 | qfq | 3,972,840 | 18,139,365 | 0.22% |
| 2026-05-21 | 4.62 | 4.68 | 4.57 | 4.57 | 4.42 | qfq | 3,501,120 | 16,226,739 | -1.30% |
| 2026-05-20 | 4.76 | 4.76 | 4.62 | 4.63 | 4.48 | qfq | 5,321,174 | 24,746,940 | -2.94% |
| 2026-05-19 | 4.78 | 4.82 | 4.74 | 4.77 | 4.61 | qfq | 3,440,715 | 16,444,464 | -0.21% |
| 2026-05-18 | 4.79 | 4.79 | 4.71 | 4.78 | 4.62 | qfq | 3,414,740 | 16,224,548 | 0.21% |
| 2026-05-15 | 4.85 | 4.85 | 4.76 | 4.77 | 4.61 | qfq | 4,393,005 | 21,033,650 | -1.45% |
| 2026-05-14 | 4.93 | 4.93 | 4.84 | 4.84 | 4.68 | qfq | 4,070,526 | 19,885,730 | -1.43% |
| 2026-05-13 | 4.92 | 4.92 | 4.89 | 4.91 | 4.75 | qfq | 3,838,113 | 18,831,305 | -0.41% |
| 2026-05-12 | 4.99 | 5.00 | 4.92 | 4.93 | 4.77 | qfq | 4,143,890 | 20,488,894 | -1.20% |
| 2026-05-11 | 4.95 | 4.99 | 4.92 | 4.99 | 4.82 | qfq | 4,612,060 | 22,894,924 | 1.01% |
| 2026-05-08 | 4.93 | 4.96 | 4.92 | 4.94 | 4.78 | qfq | 3,833,230 | 18,915,265 | 0.00% |
| 2026-05-07 | 4.96 | 5.00 | 4.93 | 4.94 | 4.78 | qfq | 4,855,085 | 24,071,190 | -0.40% |
| 2026-05-06 | 4.96 | 4.99 | 4.95 | 4.96 | 4.80 | qfq | 4,187,157 | 20,794,654 | 0.00% |
| 2026-04-30 | 4.97 | 5.00 | 4.94 | 4.96 | 4.80 | qfq | 3,735,660 | 18,564,700 | -0.60% |
| 2026-04-29 | 4.93 | 5.01 | 4.93 | 4.99 | 4.82 | qfq | 3,512,523 | 17,522,418 | 0.60% |
| 2026-04-28 | 5.04 | 5.04 | 4.93 | 4.96 | 4.80 | qfq | 8,059,201 | 40,048,081 | -1.78% |
| 2026-04-27 | 5.09 | 5.09 | 5.03 | 5.05 | 4.88 | qfq | 4,743,804 | 23,943,830 | -0.79% |
| 2026-04-24 | 5.08 | 5.10 | 5.02 | 5.09 | 4.92 | qfq | 5,404,622 | 27,345,579 | 0.00% |
| 2026-04-23 | 5.04 | 5.09 | 5.00 | 5.09 | 4.92 | qfq | 6,019,910 | 30,408,212 | 0.99% |
| 2026-04-22 | 5.06 | 5.06 | 5.03 | 5.04 | 4.87 | qfq | 4,287,122 | 21,605,986 | -0.40% |
| 2026-04-21 | 5.08 | 5.10 | 5.05 | 5.06 | 4.89 | qfq | 4,465,478 | 22,625,605 | -0.39% |
| 2026-04-20 | 5.09 | 5.10 | 5.07 | 5.08 | 4.91 | qfq | 3,887,433 | 19,767,406 | -0.20% |
| 2026-04-17 | 5.13 | 5.13 | 5.08 | 5.09 | 4.92 | qfq | 4,537,454 | 23,105,116 | -0.78% |
| 2026-04-16 | 5.09 | 5.13 | 5.07 | 5.13 | 4.96 | qfq | 5,415,671 | 27,632,972 | 0.79% |
| 2026-04-15 | 5.14 | 5.15 | 5.09 | 5.09 | 4.92 | qfq | 5,459,030 | 27,884,488 | -0.97% |
| 2026-04-14 | 5.16 | 5.16 | 5.09 | 5.14 | 4.97 | qfq | 6,341,761 | 32,425,525 | 0.39% |
| 2026-04-13 | 5.17 | 5.18 | 5.08 | 5.12 | 4.95 | qfq | 7,518,389 | 38,505,261 | -0.78% |
| 2026-04-10 | 5.20 | 5.24 | 5.16 | 5.16 | 4.99 | qfq | 6,384,170 | 33,257,218 | 0.00% |
| 2026-04-09 | 5.24 | 5.27 | 5.16 | 5.16 | 4.99 | qfq | 4,918,330 | 25,556,878 | -1.71% |
| 2026-04-08 | 5.20 | 5.25 | 5.16 | 5.25 | 5.08 | qfq | 8,217,213 | 42,869,581 | 2.14% |
| 2026-04-07 | 5.08 | 5.15 | 5.03 | 5.14 | 4.97 | qfq | 6,683,730 | 34,128,637 | 1.18% |
| 2026-04-03 | 5.32 | 5.32 | 5.07 | 5.08 | 4.91 | qfq | 11,370,241 | 58,483,502 | -3.97% |
| 2026-04-02 | 5.31 | 5.37 | 5.26 | 5.29 | 5.11 | qfq | 8,047,746 | 42,715,355 | -0.38% |
| 2026-04-01 | 5.37 | 5.40 | 5.28 | 5.31 | 5.13 | qfq | 9,924,746 | 52,872,046 | 0.19% |
| 2026-03-31 | 5.37 | 5.41 | 5.30 | 5.30 | 5.12 | qfq | 11,578,740 | 61,895,310 | -1.30% |
| 2026-03-30 | 5.31 | 5.39 | 5.27 | 5.37 | 5.19 | qfq | 15,281,679 | 81,517,977 | -0.37% |
| 2026-03-27 | 5.55 | 5.60 | 5.29 | 5.39 | 5.21 | qfq | 25,089,339 | 134,583,412 | -4.94% |
| 2026-03-26 | 5.68 | 5.76 | 5.65 | 5.67 | 5.48 | qfq | 7,571,233 | 43,119,732 | 0.00% |
| 2026-03-25 | 5.48 | 5.69 | 5.44 | 5.67 | 5.48 | qfq | 9,715,643 | 54,724,485 | 3.66% |
| 2026-03-24 | 5.35 | 5.49 | 5.26 | 5.47 | 5.29 | qfq | 7,937,910 | 42,656,458 | 3.60% |
| 2026-03-23 | 5.57 | 5.57 | 5.26 | 5.28 | 5.11 | qfq | 10,207,246 | 54,942,024 | -5.55% |
| 2026-03-20 | 5.68 | 5.68 | 5.53 | 5.59 | 5.40 | qfq | 6,881,315 | 38,608,771 | -0.71% |
| 2026-03-19 | 5.85 | 5.85 | 5.61 | 5.63 | 5.44 | qfq | 9,495,995 | 54,164,052 | -3.92% |
| 2026-03-18 | 5.82 | 5.88 | 5.75 | 5.86 | 5.67 | qfq | 10,340,830 | 60,283,169 | 1.56% |
| 2026-03-17 | 5.84 | 5.89 | 5.77 | 5.77 | 5.58 | qfq | 10,160,384 | 59,236,463 | -0.86% |
| 2026-03-16 | 5.76 | 5.82 | 5.71 | 5.82 | 5.63 | qfq | 10,462,960 | 60,358,844 | 1.22% |
| 2026-03-13 | 5.74 | 5.81 | 5.72 | 5.75 | 5.56 | qfq | 9,034,973 | 52,241,360 | 0.00% |
| 2026-03-12 | 5.75 | 5.78 | 5.72 | 5.75 | 5.56 | qfq | 7,859,334 | 45,207,006 | 0.00% |
| 2026-03-11 | 5.71 | 5.75 | 5.65 | 5.75 | 5.56 | qfq | 6,958,530 | 39,781,880 | 0.70% |
| 2026-03-10 | 5.69 | 5.74 | 5.66 | 5.71 | 5.52 | qfq | 6,191,205 | 35,253,198 | 0.53% |
| 2026-03-09 | 5.69 | 5.77 | 5.64 | 5.68 | 5.49 | qfq | 6,365,981 | 36,152,045 | -0.87% |
| 2026-03-06 | 5.59 | 5.74 | 5.58 | 5.73 | 5.54 | qfq | 5,616,834 | 31,930,897 | 2.32% |
| 2026-03-05 | 5.70 | 5.72 | 5.58 | 5.60 | 5.41 | qfq | 6,073,205 | 34,219,628 | -0.71% |
| 2026-03-04 | 5.66 | 5.70 | 5.59 | 5.64 | 5.45 | qfq | 6,825,663 | 38,531,474 | -0.53% |
| 2026-03-03 | 5.75 | 5.81 | 5.66 | 5.67 | 5.48 | qfq | 8,022,361 | 45,947,878 | -1.73% |
| 2026-03-02 | 5.78 | 5.85 | 5.74 | 5.77 | 5.58 | qfq | 9,789,259 | 56,741,940 | -1.03% |
| 2026-02-27 | 5.72 | 5.85 | 5.70 | 5.83 | 5.64 | qfq | 10,007,400 | 58,082,845 | 1.39% |
| 2026-02-26 | 5.74 | 5.76 | 5.68 | 5.75 | 5.56 | qfq | 8,020,993 | 45,907,282 | 0.00% |
| 2026-02-25 | 5.63 | 5.79 | 5.62 | 5.75 | 5.56 | qfq | 13,539,113 | 77,811,387 | 2.31% |
| 2026-02-24 | 5.52 | 5.64 | 5.51 | 5.62 | 5.43 | qfq | 7,433,320 | 41,577,953 | 2.55% |
| 2026-02-13 | 5.58 | 5.59 | 5.46 | 5.48 | 5.30 | qfq | 6,233,500 | 34,395,005 | -1.62% |
| 2026-02-12 | 5.70 | 5.71 | 5.56 | 5.57 | 5.39 | qfq | 8,046,660 | 45,156,456 | -2.28% |
| 2026-02-11 | 5.66 | 5.73 | 5.65 | 5.70 | 5.51 | qfq | 6,544,793 | 37,330,620 | 0.35% |
| 2026-02-10 | 5.70 | 5.72 | 5.62 | 5.68 | 5.49 | qfq | 7,616,565 | 43,267,709 | -0.18% |
| 2026-02-09 | 5.70 | 5.73 | 5.66 | 5.69 | 5.50 | qfq | 6,311,640 | 35,921,912 | 0.71% |
| 2026-02-06 | 5.66 | 5.74 | 5.62 | 5.65 | 5.46 | qfq | 6,425,282 | 36,543,138 | -0.18% |
| 2026-02-05 | 5.68 | 5.71 | 5.65 | 5.66 | 5.47 | qfq | 6,831,366 | 38,804,337 | -0.53% |
| 2026-02-04 | 5.58 | 5.69 | 5.55 | 5.69 | 5.50 | qfq | 10,088,554 | 57,040,766 | 1.43% |
| 2026-02-03 | 5.47 | 5.61 | 5.47 | 5.61 | 5.42 | qfq | 12,310,000 | 68,419,847 | 2.94% |
| 2026-02-02 | 5.48 | 5.64 | 5.43 | 5.45 | 5.27 | qfq | 12,956,238 | 71,454,673 | -0.37% |
| 2026-01-30 | 5.45 | 5.49 | 5.40 | 5.47 | 5.29 | qfq | 6,058,154 | 33,009,183 | 0.18% |
| 2026-01-29 | 5.46 | 5.50 | 5.42 | 5.46 | 5.28 | qfq | 5,885,975 | 32,172,530 | -0.18% |
| 2026-01-28 | 5.43 | 5.52 | 5.37 | 5.47 | 5.29 | qfq | 6,854,880 | 37,402,526 | 0.55% |
| 2026-01-27 | 5.49 | 5.51 | 5.36 | 5.44 | 5.26 | qfq | 8,328,465 | 45,177,855 | -0.91% |
| 2026-01-26 | 5.50 | 5.55 | 5.42 | 5.49 | 5.31 | qfq | 8,531,924 | 46,851,946 | -0.72% |
| 2026-01-23 | 5.50 | 5.53 | 5.47 | 5.53 | 5.35 | qfq | 6,419,370 | 35,300,821 | 0.18% |
| 2026-01-22 | 5.40 | 5.52 | 5.38 | 5.52 | 5.34 | qfq | 10,299,860 | 56,320,246 | 2.41% |
| 2026-01-21 | 5.40 | 5.41 | 5.36 | 5.39 | 5.21 | qfq | 5,151,950 | 27,721,888 | -0.37% |
| 2026-01-20 | 5.34 | 5.41 | 5.30 | 5.41 | 5.23 | qfq | 10,087,060 | 54,367,441 | 1.31% |
| 2026-01-19 | 5.25 | 5.34 | 5.21 | 5.34 | 5.16 | qfq | 5,386,032 | 28,513,340 | 1.33% |
| 2026-01-16 | 5.30 | 5.34 | 5.25 | 5.27 | 5.10 | qfq | 4,783,405 | 25,270,971 | -0.57% |
| 2026-01-15 | 5.33 | 5.36 | 5.29 | 5.30 | 5.12 | qfq | 3,526,290 | 18,756,410 | -0.75% |
| 2026-01-14 | 5.35 | 5.39 | 5.29 | 5.34 | 5.16 | qfq | 8,364,919 | 44,730,272 | -0.37% |
| 2026-01-13 | 5.36 | 5.40 | 5.33 | 5.36 | 5.18 | qfq | 8,228,080 | 44,181,338 | -0.19% |
| 2026-01-12 | 5.35 | 5.39 | 5.35 | 5.37 | 5.19 | qfq | 6,504,180 | 34,883,807 | 0.37% |
| 2026-01-09 | 5.36 | 5.39 | 5.33 | 5.35 | 5.17 | qfq | 4,737,090 | 25,389,744 | -0.37% |
| 2026-01-08 | 5.36 | 5.39 | 5.34 | 5.37 | 5.19 | qfq | 4,479,801 | 24,035,653 | 0.19% |
| 2026-01-07 | 5.34 | 5.40 | 5.30 | 5.36 | 5.18 | qfq | 6,535,800 | 34,957,545 | 0.56% |
| 2026-01-06 | 5.29 | 5.34 | 5.27 | 5.33 | 5.15 | qfq | 4,849,940 | 25,791,181 | 0.95% |
| 2026-01-05 | 5.23 | 5.29 | 5.20 | 5.28 | 5.11 | qfq | 5,564,240 | 29,312,408 | 0.96% |
| 2025-12-31 | 5.30 | 5.30 | 5.21 | 5.23 | 5.06 | qfq | 4,414,495 | 23,103,349 | -0.76% |
| 2025-12-30 | 5.35 | 5.35 | 5.26 | 5.27 | 5.10 | qfq | 4,762,135 | 25,192,473 | -1.50% |
| 2025-12-29 | 5.37 | 5.40 | 5.34 | 5.35 | 5.17 | qfq | 4,575,284 | 24,548,940 | -0.74% |
| 2025-12-26 | 5.42 | 5.43 | 5.36 | 5.39 | 5.21 | qfq | 4,890,554 | 26,416,315 | -0.74% |
| 2025-12-25 | 5.36 | 5.54 | 5.35 | 5.43 | 5.25 | qfq | 8,787,170 | 47,681,452 | 1.31% |
| 2025-12-24 | 5.34 | 5.38 | 5.33 | 5.36 | 5.18 | qfq | 4,141,136 | 22,152,044 | 0.00% |
| 2025-12-23 | 5.38 | 5.39 | 5.33 | 5.36 | 5.18 | qfq | 3,297,226 | 17,659,314 | -0.19% |
| 2025-12-22 | 5.39 | 5.41 | 5.36 | 5.37 | 5.19 | qfq | 3,182,900 | 17,113,653 | -0.37% |
| 2025-12-19 | 5.33 | 5.39 | 5.33 | 5.39 | 5.21 | qfq | 3,437,255 | 18,450,558 | 1.13% |
| 2025-12-18 | 5.29 | 5.34 | 5.26 | 5.33 | 5.15 | qfq | 3,484,900 | 18,507,868 | 0.95% |
| 2025-12-17 | 5.29 | 5.33 | 5.24 | 5.28 | 5.11 | qfq | 5,263,046 | 27,765,960 | -0.38% |
| 2025-12-16 | 5.38 | 5.38 | 5.30 | 5.30 | 5.12 | qfq | 3,916,360 | 20,859,364 | -1.67% |
| 2025-12-15 | 5.34 | 5.50 | 5.30 | 5.39 | 5.21 | qfq | 6,498,860 | 35,227,054 | 1.32% |
| 2025-12-12 | 5.33 | 5.37 | 5.32 | 5.32 | 5.14 | qfq | 2,983,103 | 15,937,846 | -0.19% |
| 2025-12-11 | 5.44 | 5.46 | 5.33 | 5.33 | 5.15 | qfq | 4,136,703 | 22,212,436 | -1.84% |
| 2025-12-10 | 5.45 | 5.47 | 5.40 | 5.43 | 5.25 | qfq | 4,840,500 | 26,316,400 | -0.55% |
| 2025-12-09 | 5.52 | 5.55 | 5.46 | 5.46 | 5.28 | qfq | 5,010,295 | 27,555,457 | -1.62% |
| 2025-12-08 | 5.60 | 5.62 | 5.54 | 5.55 | 5.37 | qfq | 5,420,900 | 30,225,902 | -0.72% |
| 2025-12-05 | 5.58 | 5.60 | 5.51 | 5.59 | 5.40 | qfq | 4,185,620 | 23,270,711 | 0.54% |
| 2025-12-04 | 5.64 | 5.64 | 5.55 | 5.56 | 5.38 | qfq | 3,357,913 | 18,739,719 | -1.07% |
| 2025-12-03 | 5.64 | 5.65 | 5.60 | 5.62 | 5.43 | qfq | 2,625,820 | 14,765,417 | -0.71% |
| 2025-12-02 | 5.65 | 5.67 | 5.59 | 5.66 | 5.47 | qfq | 3,925,538 | 22,139,872 | 0.18% |
| 2025-12-01 | 5.59 | 5.69 | 5.59 | 5.65 | 5.46 | qfq | 4,948,045 | 27,990,055 | 1.07% |
| 2025-11-28 | 5.52 | 5.61 | 5.52 | 5.59 | 5.40 | qfq | 3,101,858 | 17,278,837 | 0.90% |
| 2025-11-27 | 5.51 | 5.56 | 5.48 | 5.54 | 5.36 | qfq | 3,048,200 | 16,856,091 | 0.54% |
| 2025-11-26 | 5.53 | 5.60 | 5.51 | 5.51 | 5.33 | qfq | 4,601,524 | 25,526,647 | -0.36% |
| 2025-11-25 | 5.51 | 5.54 | 5.47 | 5.53 | 5.35 | qfq | 3,538,270 | 19,522,734 | 0.55% |
| 2025-11-24 | 5.49 | 5.53 | 5.43 | 5.50 | 5.32 | qfq | 4,424,450 | 24,229,306 | 0.73% |
| 2025-11-21 | 5.66 | 5.70 | 5.45 | 5.46 | 5.28 | qfq | 8,192,100 | 45,377,603 | -4.38% |
| 2025-11-20 | 5.68 | 5.72 | 5.64 | 5.71 | 5.52 | qfq | 4,349,580 | 24,718,195 | 0.88% |
| 2025-11-19 | 5.78 | 5.78 | 5.65 | 5.66 | 5.47 | qfq | 5,714,880 | 32,484,742 | -1.91% |
| 2025-11-18 | 5.87 | 5.87 | 5.73 | 5.77 | 5.58 | qfq | 6,243,907 | 36,088,031 | -1.70% |
| 2025-11-17 | 5.88 | 5.89 | 5.82 | 5.87 | 5.68 | qfq | 4,319,095 | 25,281,298 | 0.00% |
| 2025-11-14 | 5.85 | 5.90 | 5.83 | 5.87 | 5.68 | qfq | 5,075,485 | 29,842,019 | 0.00% |
| 2025-11-13 | 5.81 | 5.88 | 5.80 | 5.87 | 5.68 | qfq | 5,612,824 | 32,860,144 | 0.69% |
| 2025-11-12 | 5.86 | 5.87 | 5.80 | 5.83 | 5.64 | qfq | 4,694,089 | 27,343,655 | -0.51% |
| 2025-11-11 | 5.81 | 5.88 | 5.80 | 5.86 | 5.67 | qfq | 7,851,700 | 46,004,326 | 0.86% |
| 2025-11-10 | 5.79 | 5.82 | 5.76 | 5.81 | 5.62 | qfq | 5,744,313 | 33,309,354 | 0.35% |
| 2025-11-07 | 5.77 | 5.79 | 5.74 | 5.79 | 5.60 | qfq | 4,726,341 | 27,282,207 | 0.52% |
| 2025-11-06 | 5.79 | 5.79 | 5.74 | 5.76 | 5.57 | qfq | 4,701,763 | 27,058,832 | -0.52% |
| 2025-11-05 | 5.77 | 5.80 | 5.73 | 5.79 | 5.60 | qfq | 4,910,303 | 28,375,377 | 0.17% |
| 2025-11-04 | 5.75 | 5.79 | 5.73 | 5.78 | 5.59 | qfq | 4,877,950 | 28,123,282 | 0.35% |
| 2025-11-03 | 5.82 | 5.82 | 5.72 | 5.76 | 5.57 | qfq | 7,511,090 | 43,323,996 | -0.69% |
| 2025-10-31 | 5.81 | 5.84 | 5.78 | 5.80 | 5.61 | qfq | 7,527,795 | 43,667,309 | 0.00% |
| 2025-10-30 | 5.94 | 5.95 | 5.78 | 5.80 | 5.61 | qfq | 13,424,984 | 78,646,369 | -3.81% |
| 2025-10-29 | 6.07 | 6.09 | 5.97 | 6.03 | 5.83 | qfq | 6,502,985 | 39,081,964 | -0.66% |
| 2025-10-28 | 6.07 | 6.10 | 6.04 | 6.07 | 5.87 | qfq | 6,081,514 | 36,937,953 | -0.16% |
| 2025-10-27 | 6.02 | 6.10 | 6.01 | 6.08 | 5.88 | qfq | 8,984,214 | 54,510,531 | 1.33% |
| 2025-10-24 | 6.07 | 6.08 | 5.99 | 6.00 | 5.80 | qfq | 5,513,544 | 33,183,071 | -1.15% |
| 2025-10-23 | 6.02 | 6.07 | 5.97 | 6.07 | 5.87 | qfq | 6,394,410 | 38,452,259 | 0.33% |
| 2025-10-22 | 6.04 | 6.07 | 6.02 | 6.05 | 5.85 | qfq | 5,458,330 | 33,017,014 | 0.00% |
| 2025-10-21 | 5.96 | 6.05 | 5.95 | 6.05 | 5.85 | qfq | 7,199,133 | 43,363,261 | 1.51% |
| 2025-10-20 | 5.91 | 5.96 | 5.87 | 5.96 | 5.76 | qfq | 4,343,010 | 25,691,608 | 1.02% |
| 2025-10-17 | 5.96 | 5.99 | 5.89 | 5.90 | 5.70 | qfq | 5,484,090 | 32,611,225 | -1.34% |
| 2025-10-16 | 6.03 | 6.03 | 5.95 | 5.98 | 5.78 | qfq | 5,622,564 | 33,595,037 | -0.83% |
| 2025-10-15 | 5.96 | 6.04 | 5.94 | 6.03 | 5.83 | qfq | 5,850,396 | 35,200,945 | 1.01% |
| 2025-10-14 | 5.97 | 6.04 | 5.94 | 5.97 | 5.77 | qfq | 7,528,160 | 45,036,385 | 0.00% |
| 2025-10-13 | 5.94 | 6.01 | 5.92 | 5.97 | 5.77 | qfq | 10,233,825 | 60,990,904 | -1.97% |
| 2025-10-10 | 6.03 | 6.13 | 6.00 | 6.09 | 5.89 | qfq | 12,685,630 | 77,184,667 | 0.83% |
| 2025-10-09 | 5.83 | 6.15 | 5.80 | 6.04 | 5.84 | qfq | 19,340,582 | 115,531,914 | 4.14% |
| 2025-09-30 | 5.79 | 5.83 | 5.75 | 5.80 | 5.61 | qfq | 3,991,720 | 23,172,298 | 0.35% |
| 2025-09-29 | 5.75 | 5.80 | 5.68 | 5.78 | 5.59 | qfq | 3,794,630 | 21,829,849 | 0.00% |
| 2025-09-26 | 5.75 | 5.82 | 5.71 | 5.78 | 5.59 | qfq | 4,179,912 | 24,149,290 | 0.17% |
| 2025-09-25 | 5.89 | 5.92 | 5.75 | 5.77 | 5.58 | qfq | 5,599,489 | 32,658,164 | -0.35% |
| 2025-09-24 | 5.68 | 5.81 | 5.67 | 5.79 | 5.60 | qfq | 4,768,432 | 27,432,559 | 1.40% |
| 2025-09-23 | 5.73 | 5.73 | 5.56 | 5.71 | 5.52 | qfq | 6,018,436 | 33,903,850 | -0.35% |
| 2025-09-22 | 5.85 | 5.85 | 5.70 | 5.73 | 5.54 | qfq | 6,053,950 | 34,784,246 | -2.05% |
| 2025-09-19 | 5.84 | 5.86 | 5.82 | 5.85 | 5.66 | qfq | 4,371,000 | 25,525,623 | 0.34% |
| 2025-09-18 | 5.94 | 5.95 | 5.80 | 5.83 | 5.64 | qfq | 7,948,200 | 46,703,939 | -1.85% |
| 2025-09-17 | 5.95 | 5.96 | 5.93 | 5.94 | 5.74 | qfq | 4,268,424 | 25,374,541 | -0.34% |
| 2025-09-16 | 5.92 | 5.96 | 5.89 | 5.96 | 5.76 | qfq | 6,252,880 | 37,081,211 | 0.51% |
| 2025-09-15 | 5.91 | 5.94 | 5.85 | 5.93 | 5.73 | qfq | 6,102,663 | 35,922,389 | 0.00% |
| 2025-09-12 | 5.93 | 5.96 | 5.89 | 5.93 | 5.73 | qfq | 6,414,297 | 38,002,217 | 0.34% |
| 2025-09-11 | 5.90 | 5.92 | 5.83 | 5.91 | 5.71 | qfq | 5,371,809 | 31,567,260 | 0.34% |
| 2025-09-10 | 5.93 | 5.93 | 5.87 | 5.89 | 5.69 | qfq | 3,559,828 | 20,981,149 | -0.51% |
| 2025-09-09 | 5.93 | 5.98 | 5.90 | 5.92 | 5.72 | qfq | 5,716,729 | 33,897,648 | -0.17% |
| 2025-09-08 | 5.89 | 5.94 | 5.87 | 5.93 | 5.73 | qfq | 5,873,440 | 34,696,522 | 0.51% |
| 2025-09-05 | 5.87 | 5.90 | 5.81 | 5.90 | 5.70 | qfq | 4,554,234 | 26,674,049 | 0.85% |
| 2025-09-04 | 5.85 | 5.89 | 5.78 | 5.85 | 5.66 | qfq | 5,831,681 | 34,067,893 | 0.00% |
| 2025-09-03 | 5.99 | 5.99 | 5.84 | 5.85 | 5.66 | qfq | 6,729,855 | 39,680,787 | -2.01% |
| 2025-09-02 | 6.03 | 6.04 | 5.92 | 5.97 | 5.77 | qfq | 7,880,962 | 46,987,060 | -1.16% |
| 2025-09-01 | 6.06 | 6.07 | 6.02 | 6.04 | 5.84 | qfq | 7,791,480 | 47,036,975 | -0.49% |
| 2025-08-29 | 6.04 | 6.15 | 6.03 | 6.07 | 5.87 | qfq | 9,906,295 | 60,381,161 | 0.50% |
| 2025-08-28 | 6.05 | 6.12 | 5.90 | 6.04 | 5.84 | qfq | 13,101,736 | 78,932,199 | -0.49% |
| 2025-08-27 | 6.25 | 6.25 | 6.06 | 6.07 | 5.87 | qfq | 18,217,334 | 112,264,757 | -2.10% |
| 2025-08-26 | 6.18 | 6.21 | 6.13 | 6.20 | 5.99 | qfq | 13,028,673 | 80,456,652 | 0.16% |
| 2025-08-25 | 6.16 | 6.19 | 6.12 | 6.19 | 5.98 | qfq | 13,649,225 | 84,181,832 | 0.81% |
| 2025-08-22 | 6.15 | 6.16 | 6.08 | 6.14 | 5.94 | qfq | 10,886,599 | 66,535,470 | 0.00% |
| 2025-08-21 | 6.12 | 6.15 | 6.09 | 6.14 | 5.94 | qfq | 9,763,088 | 59,852,943 | 0.33% |
| 2025-08-20 | 6.07 | 6.12 | 6.05 | 6.12 | 5.92 | qfq | 9,805,728 | 59,717,616 | 0.99% |
| 2025-08-19 | 6.09 | 6.10 | 6.04 | 6.06 | 5.86 | qfq | 10,938,264 | 66,362,102 | -0.49% |
| 2025-08-18 | 6.12 | 6.13 | 6.07 | 6.09 | 5.89 | qfq | 11,431,468 | 69,594,293 | -0.16% |
| 2025-08-15 | 6.07 | 6.11 | 6.06 | 6.10 | 5.90 | qfq | 9,829,380 | 59,838,305 | 0.33% |
| 2025-08-14 | 6.18 | 6.18 | 6.06 | 6.08 | 5.88 | qfq | 12,488,749 | 76,381,536 | -1.30% |
| 2025-08-13 | 6.18 | 6.20 | 6.11 | 6.16 | 5.96 | qfq | 14,356,104 | 88,244,206 | -0.32% |
| 2025-08-12 | 6.27 | 6.27 | 6.16 | 6.18 | 5.98 | qfq | 16,022,155 | 99,153,366 | -1.59% |
| 2025-08-11 | 6.26 | 6.36 | 6.23 | 6.28 | 6.07 | qfq | 20,257,203 | 127,431,011 | 0.80% |
| 2025-08-08 | 6.13 | 6.24 | 6.11 | 6.23 | 6.02 | qfq | 18,331,651 | 113,420,118 | 0.65% |
| 2025-08-07 | 6.23 | 6.29 | 6.13 | 6.19 | 5.98 | qfq | 19,244,080 | 119,275,942 | 1.14% |
| 2025-08-06 | 6.10 | 6.12 | 6.06 | 6.12 | 5.92 | qfq | 11,110,748 | 67,653,564 | 0.33% |
| 2025-08-05 | 6.11 | 6.13 | 6.08 | 6.10 | 5.90 | qfq | 9,189,730 | 56,085,675 | -0.16% |
| 2025-08-04 | 6.07 | 6.12 | 6.04 | 6.11 | 5.91 | qfq | 9,741,571 | 59,345,072 | 0.00% |
| 2025-08-01 | 6.07 | 6.11 | 6.05 | 6.11 | 5.91 | qfq | 9,425,374 | 57,360,594 | 0.49% |
| 2025-07-31 | 6.16 | 6.18 | 6.05 | 6.08 | 5.88 | qfq | 15,489,080 | 94,476,913 | -1.78% |
| 2025-07-30 | 6.22 | 6.25 | 6.15 | 6.19 | 5.98 | qfq | 14,007,931 | 86,900,337 | -0.48% |
| 2025-07-29 | 6.26 | 6.26 | 6.14 | 6.22 | 6.01 | qfq | 21,324,011 | 132,179,504 | -0.32% |
| 2025-07-28 | 6.24 | 6.28 | 6.19 | 6.24 | 6.03 | qfq | 18,589,964 | 115,903,827 | 0.00% |
| 2025-07-25 | 6.39 | 6.41 | 6.23 | 6.24 | 6.03 | qfq | 33,516,905 | 210,371,378 | -2.35% |
| 2025-07-24 | 6.50 | 6.59 | 6.28 | 6.39 | 6.18 | qfq | 53,385,186 | 342,359,489 | -1.39% |
| 2025-07-23 | 7.15 | 7.15 | 6.47 | 6.48 | 6.27 | qfq | 74,074,847 | 495,083,616 | -8.73% |
| 2025-07-22 | 6.60 | 7.10 | 6.50 | 7.10 | 6.86 | qfq | 111,440,718 | 757,471,253 | 10.08% |
| 2025-07-21 | 6.00 | 6.45 | 5.99 | 6.45 | 6.24 | qfq | 68,556,353 | 428,497,943 | 10.07% |
| 2025-07-18 | 5.84 | 5.86 | 5.82 | 5.86 | 5.67 | qfq | 6,749,901 | 39,437,359 | 0.51% |
| 2025-07-17 | 5.86 | 5.89 | 5.80 | 5.83 | 5.64 | qfq | 8,781,748 | 51,228,541 | -0.51% |
| 2025-07-16 | 5.95 | 5.99 | 5.82 | 5.86 | 5.67 | qfq | 12,277,340 | 72,269,118 | -1.01% |
| 2025-07-15 | 6.03 | 6.07 | 5.87 | 5.92 | 5.72 | qfq | 18,426,803 | 109,463,362 | -2.15% |
| 2025-07-14 | 5.88 | 6.13 | 5.88 | 6.05 | 5.85 | qfq | 18,983,455 | 114,491,948 | 2.54% |
| 2025-07-11 | 5.95 | 6.03 | 5.84 | 5.90 | 5.70 | qfq | 14,071,824 | 83,054,671 | -1.34% |
| 2025-07-10 | 5.92 | 6.00 | 5.87 | 5.98 | 5.78 | qfq | 17,410,444 | 103,140,132 | -0.50% |
| 2025-07-09 | 6.06 | 6.20 | 5.99 | 6.01 | 5.67 | qfq | 21,500,380 | 130,358,965 | -0.33% |
| 2025-07-08 | 5.98 | 6.07 | 5.92 | 6.03 | 5.69 | qfq | 21,720,451 | 130,133,092 | 1.17% |
| 2025-07-07 | 6.06 | 6.12 | 5.93 | 5.96 | 5.63 | qfq | 31,902,060 | 191,062,553 | -1.65% |
| 2025-07-04 | 5.86 | 6.46 | 5.81 | 6.06 | 5.72 | qfq | 54,751,697 | 336,545,405 | 3.06% |
| 2025-07-03 | 5.74 | 6.00 | 5.64 | 5.88 | 5.55 | qfq | 33,937,300 | 197,606,720 | 3.34% |
| 2025-07-02 | 5.50 | 5.90 | 5.49 | 5.69 | 5.37 | qfq | 23,624,837 | 133,777,119 | 3.64% |
| 2025-07-01 | 5.47 | 5.50 | 5.45 | 5.49 | 5.18 | qfq | 4,837,934 | 26,504,813 | 0.55% |
| 2025-06-30 | 5.43 | 5.47 | 5.41 | 5.46 | 5.15 | qfq | 4,852,130 | 26,412,764 | 0.37% |
| 2025-06-27 | 5.41 | 5.46 | 5.38 | 5.44 | 5.13 | qfq | 6,554,227 | 35,544,952 | 0.74% |
| 2025-06-26 | 5.43 | 5.44 | 5.38 | 5.40 | 5.10 | qfq | 3,472,700 | 18,747,239 | -0.55% |
| 2025-06-25 | 5.43 | 5.43 | 5.37 | 5.43 | 5.13 | qfq | 3,014,296 | 16,296,701 | 0.18% |
| 2025-06-24 | 5.31 | 5.42 | 5.29 | 5.42 | 5.12 | qfq | 4,679,997 | 25,190,880 | 1.69% |
| 2025-06-23 | 5.27 | 5.34 | 5.23 | 5.33 | 5.03 | qfq | 4,019,085 | 21,225,174 | 0.19% |
| 2025-06-20 | 5.31 | 5.37 | 5.29 | 5.32 | 5.02 | qfq | 3,381,427 | 18,023,743 | 0.19% |
| 2025-06-19 | 5.34 | 5.36 | 5.29 | 5.31 | 5.01 | qfq | 4,345,400 | 23,116,337 | -0.38% |
| 2025-06-18 | 5.42 | 5.42 | 5.33 | 5.33 | 5.03 | qfq | 4,133,160 | 22,166,912 | -1.66% |
| 2025-06-17 | 5.39 | 5.44 | 5.33 | 5.42 | 5.12 | qfq | 5,540,804 | 29,891,817 | 0.74% |
| 2025-06-16 | 5.41 | 5.42 | 5.34 | 5.38 | 5.08 | qfq | 6,890,116 | 37,048,548 | -0.92% |
| 2025-06-13 | 5.42 | 5.48 | 5.40 | 5.43 | 5.13 | qfq | 7,128,254 | 38,719,675 | -0.37% |
| 2025-06-12 | 5.51 | 5.55 | 5.41 | 5.45 | 5.14 | qfq | 6,590,580 | 35,939,343 | -1.45% |
| 2025-06-11 | 5.45 | 5.54 | 5.43 | 5.53 | 5.22 | qfq | 6,125,450 | 33,786,735 | 1.47% |
| 2025-06-10 | 5.50 | 5.54 | 5.42 | 5.45 | 5.14 | qfq | 4,882,975 | 26,722,219 | -0.91% |
| 2025-06-09 | 5.53 | 5.53 | 5.47 | 5.50 | 5.19 | qfq | 5,073,783 | 27,861,801 | -0.54% |
| 2025-06-06 | 5.43 | 5.53 | 5.42 | 5.53 | 5.22 | qfq | 8,142,882 | 44,782,133 | 1.84% |
| 2025-06-05 | 5.48 | 5.51 | 5.40 | 5.43 | 5.13 | qfq | 5,850,100 | 31,775,447 | -1.27% |
| 2025-06-04 | 5.51 | 5.52 | 5.45 | 5.50 | 5.19 | qfq | 5,497,234 | 30,075,724 | 0.18% |
| 2025-06-03 | 5.50 | 5.52 | 5.45 | 5.49 | 5.18 | qfq | 6,165,834 | 33,785,012 | -0.54% |
| 2025-05-30 | 5.42 | 5.58 | 5.42 | 5.52 | 5.21 | qfq | 7,882,535 | 43,307,873 | 1.47% |
| 2025-05-29 | 5.40 | 5.46 | 5.40 | 5.44 | 5.13 | qfq | 6,315,470 | 34,287,442 | 0.00% |
| 2025-05-28 | 5.42 | 5.48 | 5.42 | 5.44 | 5.13 | qfq | 3,848,640 | 20,950,454 | 0.00% |
| 2025-05-27 | 5.41 | 5.45 | 5.39 | 5.44 | 5.13 | qfq | 3,638,470 | 19,713,895 | 0.37% |
| 2025-05-26 | 5.40 | 5.57 | 5.39 | 5.42 | 5.12 | qfq | 5,994,660 | 32,643,564 | 0.18% |
| 2025-05-23 | 5.40 | 5.44 | 5.39 | 5.41 | 5.11 | qfq | 4,079,400 | 22,087,950 | 0.19% |
| 2025-05-22 | 5.49 | 5.50 | 5.39 | 5.40 | 5.10 | qfq | 4,483,930 | 24,353,303 | -1.46% |
| 2025-05-21 | 5.49 | 5.54 | 5.45 | 5.48 | 5.17 | qfq | 4,107,483 | 22,521,249 | -0.18% |
| 2025-05-20 | 5.57 | 5.57 | 5.47 | 5.49 | 5.18 | qfq | 3,890,175 | 21,378,904 | -0.54% |
| 2025-05-19 | 5.45 | 5.54 | 5.43 | 5.52 | 5.21 | qfq | 6,138,205 | 33,782,291 | 1.66% |
| 2025-05-16 | 5.48 | 5.48 | 5.41 | 5.43 | 5.13 | qfq | 4,333,600 | 23,561,782 | -0.37% |
| 2025-05-15 | 5.46 | 5.55 | 5.39 | 5.45 | 5.14 | qfq | 6,754,350 | 36,833,707 | 0.00% |
| 2025-05-14 | 5.41 | 5.45 | 5.37 | 5.45 | 5.14 | qfq | 5,930,070 | 32,089,823 | 0.37% |
| 2025-05-13 | 5.48 | 5.50 | 5.41 | 5.43 | 5.13 | qfq | 5,470,233 | 29,776,128 | -0.37% |
| 2025-05-12 | 5.55 | 5.58 | 5.41 | 5.45 | 5.14 | qfq | 6,263,030 | 34,164,172 | -0.91% |
| 2025-05-09 | 5.45 | 5.59 | 5.39 | 5.50 | 5.19 | qfq | 9,908,500 | 54,376,159 | 1.10% |
| 2025-05-08 | 5.59 | 5.60 | 5.38 | 5.44 | 5.13 | qfq | 12,679,081 | 69,186,866 | -1.81% |
| 2025-05-07 | 5.30 | 5.62 | 5.26 | 5.54 | 5.23 | qfq | 22,277,723 | 121,805,170 | 5.52% |
| 2025-05-06 | 5.15 | 5.26 | 5.13 | 5.25 | 4.96 | qfq | 7,849,923 | 40,907,032 | 2.34% |
| 2025-04-30 | 5.26 | 5.37 | 5.12 | 5.13 | 4.84 | qfq | 8,263,562 | 42,947,701 | -2.84% |
| 2025-04-29 | 5.16 | 5.30 | 5.16 | 5.28 | 4.98 | qfq | 9,339,940 | 49,168,882 | 2.92% |
| 2025-04-28 | 5.19 | 5.21 | 5.12 | 5.13 | 4.84 | qfq | 4,782,741 | 24,622,857 | -1.16% |
| 2025-04-25 | 5.10 | 5.22 | 5.10 | 5.19 | 4.90 | qfq | 6,295,282 | 32,605,175 | 1.57% |
| 2025-04-24 | 5.14 | 5.15 | 5.05 | 5.11 | 4.82 | qfq | 3,949,612 | 20,185,214 | 0.20% |
| 2025-04-23 | 5.14 | 5.18 | 5.09 | 5.10 | 4.81 | qfq | 5,378,353 | 27,575,605 | 0.00% |
| 2025-04-22 | 5.00 | 5.12 | 5.00 | 5.10 | 4.81 | qfq | 7,779,250 | 39,440,726 | 1.80% |
| 2025-04-21 | 5.03 | 5.08 | 4.98 | 5.01 | 4.73 | qfq | 6,200,450 | 31,059,719 | -0.79% |
| 2025-04-18 | 5.04 | 5.07 | 5.01 | 5.05 | 4.77 | qfq | 4,130,254 | 20,803,587 | 0.40% |
| 2025-04-17 | 4.97 | 5.08 | 4.92 | 5.03 | 4.75 | qfq | 7,079,833 | 35,710,103 | 1.00% |
| 2025-04-16 | 5.00 | 5.03 | 4.91 | 4.98 | 4.70 | qfq | 4,724,858 | 23,430,381 | -0.80% |
| 2025-04-15 | 4.99 | 5.03 | 4.97 | 5.02 | 4.74 | qfq | 3,609,580 | 18,053,235 | 0.40% |
| 2025-04-14 | 4.97 | 5.01 | 4.95 | 5.00 | 4.72 | qfq | 5,277,370 | 26,312,027 | 1.21% |
| 2025-04-11 | 5.00 | 5.04 | 4.93 | 4.94 | 4.66 | qfq | 7,219,084 | 35,852,797 | -1.98% |
| 2025-04-10 | 5.06 | 5.09 | 5.01 | 5.04 | 4.76 | qfq | 7,438,570 | 37,560,118 | 0.20% |
| 2025-04-09 | 4.90 | 5.04 | 4.68 | 5.03 | 4.75 | qfq | 10,702,259 | 52,139,437 | 2.24% |
| 2025-04-08 | 4.88 | 4.96 | 4.82 | 4.92 | 4.64 | qfq | 10,670,280 | 52,262,556 | 1.23% |
| 2025-04-07 | 5.20 | 5.26 | 4.86 | 4.86 | 4.59 | qfq | 11,406,888 | 57,151,681 | -10.00% |
| 2025-04-03 | 5.33 | 5.44 | 5.33 | 5.40 | 5.10 | qfq | 8,543,500 | 46,184,117 | 0.56% |
| 2025-04-02 | 5.33 | 5.39 | 5.30 | 5.37 | 5.07 | qfq | 6,412,113 | 34,289,558 | 0.19% |
| 2025-04-01 | 5.26 | 5.37 | 5.22 | 5.36 | 5.06 | qfq | 6,802,885 | 36,281,860 | 2.68% |
| 2025-03-31 | 5.32 | 5.35 | 5.21 | 5.22 | 4.93 | qfq | 4,945,069 | 26,051,258 | -2.06% |
| 2025-03-28 | 5.36 | 5.39 | 5.24 | 5.33 | 5.03 | qfq | 6,465,030 | 34,324,776 | -0.56% |
| 2025-03-27 | 5.33 | 5.40 | 5.31 | 5.36 | 5.06 | qfq | 5,705,380 | 30,554,667 | 0.00% |
| 2025-03-26 | 5.25 | 5.37 | 5.25 | 5.36 | 5.06 | qfq | 6,986,995 | 37,295,567 | 1.52% |
| 2025-03-25 | 5.20 | 5.31 | 5.17 | 5.28 | 4.98 | qfq | 6,232,310 | 32,700,261 | 1.54% |
| 2025-03-24 | 5.31 | 5.33 | 5.13 | 5.20 | 4.91 | qfq | 7,403,445 | 38,614,067 | -2.44% |
| 2025-03-21 | 5.30 | 5.37 | 5.28 | 5.33 | 5.03 | qfq | 5,199,765 | 27,676,893 | 0.19% |
| 2025-03-20 | 5.32 | 5.36 | 5.30 | 5.32 | 5.02 | qfq | 5,339,173 | 28,464,228 | 0.38% |
| 2025-03-19 | 5.33 | 5.39 | 5.28 | 5.30 | 5.00 | qfq | 5,675,822 | 30,210,135 | -0.56% |
| 2025-03-18 | 5.30 | 5.36 | 5.26 | 5.33 | 5.03 | qfq | 5,532,220 | 29,359,165 | 0.57% |
| 2025-03-17 | 5.26 | 5.33 | 5.26 | 5.30 | 5.00 | qfq | 6,244,418 | 33,106,808 | 0.76% |
| 2025-03-14 | 5.18 | 5.26 | 5.17 | 5.26 | 4.96 | qfq | 7,201,530 | 37,639,972 | 1.35% |
| 2025-03-13 | 5.16 | 5.20 | 5.14 | 5.19 | 4.90 | qfq | 5,610,517 | 28,990,244 | 0.58% |
| 2025-03-12 | 5.23 | 5.23 | 5.14 | 5.16 | 4.87 | qfq | 6,438,562 | 33,257,189 | -1.15% |
| 2025-03-11 | 5.19 | 5.22 | 5.15 | 5.22 | 4.93 | qfq | 6,760,987 | 35,067,808 | 0.00% |
| 2025-03-10 | 5.18 | 5.26 | 5.15 | 5.22 | 4.93 | qfq | 7,220,537 | 37,618,800 | 1.16% |
| 2025-03-07 | 5.12 | 5.22 | 5.10 | 5.16 | 4.87 | qfq | 7,924,097 | 40,919,658 | 0.98% |
| 2025-03-06 | 5.05 | 5.12 | 5.02 | 5.11 | 4.82 | qfq | 8,731,478 | 44,320,154 | 1.19% |
| 2025-03-05 | 5.06 | 5.08 | 5.01 | 5.05 | 4.77 | qfq | 5,351,755 | 26,962,925 | 0.00% |
| 2025-03-04 | 5.04 | 5.05 | 5.01 | 5.05 | 4.77 | qfq | 4,495,524 | 22,600,972 | 0.20% |
| 2025-03-03 | 5.04 | 5.10 | 5.02 | 5.04 | 4.76 | qfq | 5,250,977 | 26,575,149 | 0.00% |
| 2025-02-28 | 5.07 | 5.13 | 5.02 | 5.04 | 4.76 | qfq | 7,495,947 | 37,975,719 | -0.79% |
| 2025-02-27 | 5.08 | 5.11 | 5.01 | 5.08 | 4.80 | qfq | 5,053,650 | 25,550,346 | 0.00% |
| 2025-02-26 | 4.96 | 5.10 | 4.96 | 5.08 | 4.80 | qfq | 7,791,751 | 39,450,851 | 2.01% |
| 2025-02-25 | 5.09 | 5.09 | 4.96 | 4.98 | 4.70 | qfq | 11,130,001 | 55,770,754 | -2.16% |
| 2025-02-24 | 5.03 | 5.14 | 5.01 | 5.09 | 4.80 | qfq | 8,633,166 | 43,922,587 | 1.39% |
| 2025-02-21 | 5.03 | 5.05 | 4.99 | 5.02 | 4.74 | qfq | 5,782,715 | 28,984,551 | -0.40% |
| 2025-02-20 | 5.03 | 5.06 | 5.00 | 5.04 | 4.76 | qfq | 5,809,800 | 29,208,760 | 0.40% |
| 2025-02-19 | 5.00 | 5.03 | 5.00 | 5.02 | 4.74 | qfq | 3,848,450 | 19,296,794 | 0.00% |
| 2025-02-18 | 5.07 | 5.09 | 5.00 | 5.02 | 4.74 | qfq | 5,724,333 | 28,880,102 | -1.18% |
| 2025-02-17 | 5.10 | 5.10 | 5.02 | 5.08 | 4.80 | qfq | 5,016,050 | 25,366,325 | 0.00% |
| 2025-02-14 | 5.13 | 5.16 | 5.06 | 5.08 | 4.80 | qfq | 7,309,620 | 37,211,909 | -0.97% |
| 2025-02-13 | 5.11 | 5.18 | 5.09 | 5.13 | 4.84 | qfq | 7,695,401 | 39,633,114 | 0.20% |
| 2025-02-12 | 5.09 | 5.16 | 5.07 | 5.12 | 4.83 | qfq | 6,438,300 | 32,886,971 | 0.79% |
| 2025-02-11 | 5.10 | 5.11 | 5.02 | 5.08 | 4.80 | qfq | 5,324,293 | 26,910,525 | -0.20% |
| 2025-02-10 | 5.02 | 5.09 | 5.02 | 5.09 | 4.80 | qfq | 7,034,417 | 35,590,981 | 1.19% |
| 2025-02-07 | 5.00 | 5.06 | 4.98 | 5.03 | 4.75 | qfq | 7,867,775 | 39,577,566 | 1.21% |
| 2025-02-06 | 4.96 | 4.99 | 4.93 | 4.97 | 4.69 | qfq | 4,968,466 | 24,643,535 | 0.00% |
| 2025-02-05 | 5.07 | 5.09 | 4.95 | 4.97 | 4.69 | qfq | 6,565,026 | 32,809,834 | -1.97% |
| 2025-01-27 | 4.98 | 5.12 | 4.98 | 5.07 | 4.79 | qfq | 8,447,360 | 42,955,696 | 1.81% |
| 2025-01-24 | 4.97 | 5.00 | 4.93 | 4.98 | 4.70 | qfq | 3,634,390 | 18,038,913 | 0.00% |
| 2025-01-23 | 4.99 | 5.05 | 4.97 | 4.98 | 4.70 | qfq | 4,331,048 | 21,711,019 | 0.40% |
| 2025-01-22 | 5.04 | 5.04 | 4.95 | 4.96 | 4.68 | qfq | 4,200,220 | 20,905,015 | -1.39% |
| 2025-01-21 | 5.09 | 5.09 | 5.00 | 5.03 | 4.75 | qfq | 4,615,948 | 23,270,144 | -0.59% |
| 2025-01-20 | 5.10 | 5.18 | 5.04 | 5.06 | 4.78 | qfq | 7,439,400 | 37,934,693 | 1.20% |
| 2025-01-17 | 5.00 | 5.03 | 4.98 | 5.00 | 4.72 | qfq | 3,660,527 | 18,343,226 | -0.79% |
| 2025-01-16 | 5.01 | 5.06 | 4.97 | 5.04 | 4.76 | qfq | 5,419,602 | 27,240,103 | 0.60% |
| 2025-01-15 | 5.09 | 5.09 | 5.00 | 5.01 | 4.73 | qfq | 6,023,341 | 30,286,131 | -2.15% |
| 2025-01-14 | 5.06 | 5.14 | 4.95 | 5.12 | 4.83 | qfq | 14,348,224 | 72,495,292 | 0.99% |
| 2025-01-13 | 4.91 | 5.07 | 4.82 | 5.07 | 4.79 | qfq | 13,591,551 | 67,814,436 | 3.26% |
| 2025-01-10 | 4.74 | 4.91 | 4.73 | 4.91 | 4.63 | qfq | 9,483,592 | 45,756,329 | 3.37% |
| 2025-01-09 | 4.78 | 4.80 | 4.73 | 4.75 | 4.48 | qfq | 4,199,021 | 19,991,609 | -0.84% |
| 2025-01-08 | 4.77 | 4.82 | 4.69 | 4.79 | 4.52 | qfq | 4,854,345 | 23,124,355 | -0.21% |
| 2025-01-07 | 4.80 | 4.86 | 4.72 | 4.80 | 4.53 | qfq | 4,328,603 | 20,683,941 | 0.00% |
| 2025-01-06 | 4.84 | 4.87 | 4.70 | 4.80 | 4.53 | qfq | 4,878,082 | 23,423,849 | -0.21% |
| 2025-01-03 | 4.92 | 4.93 | 4.79 | 4.81 | 4.54 | qfq | 6,677,007 | 32,436,684 | -1.64% |
| 2025-01-02 | 5.02 | 5.06 | 4.86 | 4.89 | 4.62 | qfq | 7,443,119 | 37,064,397 | -2.40% |
| 2024-12-31 | 5.09 | 5.12 | 5.00 | 5.01 | 4.73 | qfq | 6,266,126 | 31,643,867 | -1.38% |
| 2024-12-30 | 5.18 | 5.18 | 5.06 | 5.08 | 4.80 | qfq | 7,383,730 | 37,617,936 | -1.74% |
| 2024-12-27 | 5.08 | 5.27 | 5.07 | 5.17 | 4.88 | qfq | 12,571,225 | 65,384,257 | 1.97% |
| 2024-12-26 | 5.12 | 5.15 | 5.06 | 5.07 | 4.79 | qfq | 5,033,015 | 25,658,631 | -0.98% |
| 2024-12-25 | 5.19 | 5.21 | 5.06 | 5.12 | 4.83 | qfq | 7,548,390 | 38,516,538 | -1.35% |
| 2024-12-24 | 5.15 | 5.21 | 5.12 | 5.19 | 4.90 | qfq | 6,334,988 | 32,808,364 | 1.37% |
| 2024-12-23 | 5.26 | 5.28 | 5.11 | 5.12 | 4.83 | qfq | 8,634,542 | 44,635,796 | -2.29% |
| 2024-12-20 | 5.31 | 5.33 | 5.24 | 5.24 | 4.95 | qfq | 8,255,893 | 43,642,082 | -1.32% |
| 2024-12-19 | 5.33 | 5.34 | 5.22 | 5.31 | 5.01 | qfq | 7,996,834 | 42,190,103 | -0.75% |
| 2024-12-18 | 5.38 | 5.44 | 5.32 | 5.35 | 5.05 | qfq | 8,008,990 | 43,144,420 | 0.19% |
| 2024-12-17 | 5.50 | 5.51 | 5.32 | 5.34 | 5.04 | qfq | 11,659,908 | 62,798,638 | -2.91% |
| 2024-12-16 | 5.52 | 5.60 | 5.47 | 5.50 | 5.19 | qfq | 13,106,619 | 72,523,888 | -0.54% |
| 2024-12-13 | 5.75 | 5.76 | 5.52 | 5.53 | 5.22 | qfq | 23,359,619 | 130,767,428 | -3.83% |
| 2024-12-12 | 5.69 | 5.79 | 5.61 | 5.75 | 5.43 | qfq | 17,813,363 | 101,934,164 | 1.23% |
| 2024-12-11 | 5.63 | 5.77 | 5.61 | 5.68 | 5.36 | qfq | 15,429,038 | 87,967,830 | 0.89% |
| 2024-12-10 | 5.74 | 5.81 | 5.62 | 5.63 | 5.31 | qfq | 18,245,707 | 103,994,295 | 0.54% |
| 2024-12-09 | 5.69 | 5.74 | 5.53 | 5.60 | 5.29 | qfq | 13,405,029 | 75,251,458 | -1.75% |
| 2024-12-06 | 5.66 | 5.80 | 5.66 | 5.70 | 5.38 | qfq | 14,292,219 | 81,810,168 | 0.71% |
| 2024-12-05 | 5.73 | 5.75 | 5.63 | 5.66 | 5.34 | qfq | 10,191,930 | 57,849,969 | -1.74% |
| 2024-12-04 | 5.81 | 6.11 | 5.66 | 5.76 | 5.44 | qfq | 23,280,249 | 136,579,437 | -1.54% |
| 2024-12-03 | 5.72 | 5.87 | 5.63 | 5.85 | 5.52 | qfq | 22,507,375 | 129,154,155 | 2.27% |
| 2024-12-02 | 5.52 | 5.81 | 5.47 | 5.72 | 5.40 | qfq | 22,051,884 | 124,420,419 | 4.00% |
| 2024-11-29 | 5.43 | 5.50 | 5.39 | 5.50 | 5.19 | qfq | 7,998,889 | 43,700,282 | 1.29% |
| 2024-11-28 | 5.38 | 5.48 | 5.36 | 5.43 | 5.13 | qfq | 8,032,783 | 43,697,065 | 0.74% |
| 2024-11-27 | 5.41 | 5.42 | 5.27 | 5.39 | 5.09 | qfq | 7,379,620 | 39,307,773 | -0.37% |
| 2024-11-26 | 5.42 | 5.47 | 5.39 | 5.41 | 5.11 | qfq | 4,628,446 | 25,103,934 | -0.37% |
| 2024-11-25 | 5.36 | 5.47 | 5.33 | 5.43 | 5.13 | qfq | 7,199,981 | 38,958,791 | 1.31% |
| 2024-11-22 | 5.45 | 5.50 | 5.36 | 5.36 | 5.06 | qfq | 8,907,510 | 48,317,208 | -1.83% |
| 2024-11-21 | 5.46 | 5.48 | 5.40 | 5.46 | 5.15 | qfq | 6,255,486 | 34,033,883 | 0.37% |
| 2024-11-20 | 5.38 | 5.47 | 5.38 | 5.44 | 5.13 | qfq | 7,467,904 | 40,602,796 | 0.18% |
| 2024-11-19 | 5.38 | 5.44 | 5.31 | 5.43 | 5.13 | qfq | 11,084,465 | 59,478,702 | 0.37% |
| 2024-11-18 | 5.38 | 5.61 | 5.38 | 5.41 | 5.11 | qfq | 13,893,540 | 76,354,240 | 0.93% |
| 2024-11-15 | 5.45 | 5.51 | 5.36 | 5.36 | 5.06 | qfq | 6,912,572 | 37,522,066 | -2.01% |
| 2024-11-14 | 5.60 | 5.61 | 5.46 | 5.47 | 5.16 | qfq | 7,192,355 | 39,649,439 | -1.97% |
| 2024-11-13 | 5.62 | 5.69 | 5.52 | 5.58 | 5.27 | qfq | 9,708,005 | 54,286,744 | -0.53% |
| 2024-11-12 | 5.59 | 5.75 | 5.55 | 5.61 | 5.30 | qfq | 13,052,940 | 73,637,631 | 0.54% |
| 2024-11-11 | 5.59 | 5.61 | 5.51 | 5.58 | 5.27 | qfq | 9,339,788 | 51,872,168 | 0.00% |
| 2024-11-08 | 5.77 | 5.82 | 5.55 | 5.58 | 5.27 | qfq | 15,043,469 | 84,594,648 | -2.45% |
| 2024-11-07 | 5.54 | 5.73 | 5.51 | 5.72 | 5.40 | qfq | 11,973,815 | 67,892,224 | 2.88% |
| 2024-11-06 | 5.52 | 5.61 | 5.42 | 5.56 | 5.25 | qfq | 11,668,491 | 64,477,709 | 0.36% |
| 2024-11-05 | 5.40 | 5.56 | 5.39 | 5.54 | 5.23 | qfq | 15,418,251 | 84,971,391 | 2.59% |
| 2024-11-04 | 5.39 | 5.43 | 5.32 | 5.40 | 5.10 | qfq | 9,613,665 | 51,586,719 | 0.19% |
| 2024-11-01 | 5.45 | 5.49 | 5.34 | 5.39 | 5.09 | qfq | 10,117,557 | 54,810,104 | -0.92% |
| 2024-10-31 | 5.36 | 5.48 | 5.35 | 5.44 | 5.13 | qfq | 12,828,800 | 69,720,845 | 2.64% |
| 2024-10-30 | 5.30 | 5.39 | 5.28 | 5.30 | 5.00 | qfq | 9,029,951 | 48,168,771 | 0.00% |
| 2024-10-29 | 5.54 | 5.56 | 5.30 | 5.30 | 5.00 | qfq | 15,565,353 | 83,795,255 | -4.33% |
| 2024-10-28 | 5.37 | 5.56 | 5.37 | 5.54 | 5.23 | qfq | 15,427,401 | 84,743,093 | 2.78% |
| 2024-10-25 | 5.36 | 5.47 | 5.35 | 5.39 | 5.09 | qfq | 7,970,481 | 43,152,369 | 0.56% |
| 2024-10-24 | 5.40 | 5.43 | 5.33 | 5.36 | 5.06 | qfq | 4,706,645 | 25,251,979 | -0.92% |
| 2024-10-23 | 5.44 | 5.46 | 5.38 | 5.41 | 5.11 | qfq | 8,602,543 | 46,612,608 | -0.18% |
| 2024-10-22 | 5.40 | 5.44 | 5.34 | 5.42 | 5.12 | qfq | 7,222,297 | 39,037,044 | 0.37% |
| 2024-10-21 | 5.48 | 5.52 | 5.30 | 5.40 | 5.10 | qfq | 12,971,241 | 70,093,400 | -1.64% |
| 2024-10-18 | 5.34 | 5.58 | 5.26 | 5.49 | 5.18 | qfq | 16,131,840 | 86,936,737 | 1.67% |
| 2024-10-17 | 5.79 | 5.79 | 5.35 | 5.40 | 5.10 | qfq | 24,829,987 | 137,457,336 | -6.57% |
| 2024-10-16 | 5.31 | 5.88 | 5.31 | 5.78 | 5.46 | qfq | 33,038,031 | 188,286,606 | 6.64% |
| 2024-10-15 | 5.30 | 5.73 | 5.28 | 5.42 | 5.12 | qfq | 25,705,767 | 141,610,578 | 1.31% |
| 2024-10-14 | 5.08 | 5.38 | 5.04 | 5.35 | 5.05 | qfq | 16,816,413 | 87,617,169 | 6.15% |
| 2024-10-11 | 5.20 | 5.20 | 4.98 | 5.04 | 4.76 | qfq | 8,338,130 | 42,248,584 | -2.70% |
| 2024-10-10 | 5.11 | 5.30 | 4.94 | 5.18 | 4.89 | qfq | 14,275,144 | 73,411,615 | 1.77% |
| 2024-10-09 | 5.51 | 5.51 | 5.09 | 5.09 | 4.80 | qfq | 16,601,396 | 87,326,681 | -10.07% |
| 2024-10-08 | 6.10 | 6.16 | 5.54 | 5.66 | 5.34 | qfq | 29,795,069 | 173,661,508 | 1.07% |
| 2024-09-30 | 5.42 | 5.63 | 5.23 | 5.60 | 5.29 | qfq | 22,910,693 | 125,773,972 | 8.11% |
| 2024-09-27 | 5.10 | 5.25 | 5.04 | 5.18 | 4.89 | qfq | 14,242,377 | 73,211,251 | 4.65% |
| 2024-09-26 | 4.66 | 4.95 | 4.66 | 4.95 | 4.67 | qfq | 11,783,235 | 56,783,165 | 6.22% |
| 2024-09-25 | 4.64 | 4.78 | 4.60 | 4.66 | 4.40 | qfq | 9,248,706 | 43,543,825 | 2.64% |
| 2024-09-24 | 4.36 | 4.54 | 4.36 | 4.54 | 4.29 | qfq | 7,814,696 | 34,917,805 | 4.85% |
| 2024-09-23 | 4.35 | 4.37 | 4.31 | 4.33 | 4.09 | qfq | 3,023,810 | 13,090,421 | -0.23% |
| 2024-09-20 | 4.37 | 4.37 | 4.31 | 4.34 | 4.10 | qfq | 3,919,977 | 17,007,534 | -0.69% |
| 2024-09-19 | 4.20 | 4.41 | 4.19 | 4.37 | 4.12 | qfq | 6,890,645 | 29,877,072 | 4.30% |
| 2024-09-18 | 4.25 | 4.28 | 4.12 | 4.19 | 3.95 | qfq | 4,368,530 | 18,226,095 | -1.18% |
| 2024-09-13 | 4.27 | 4.31 | 4.24 | 4.24 | 4.00 | qfq | 2,216,000 | 9,462,674 | -0.70% |
| 2024-09-12 | 4.23 | 4.34 | 4.23 | 4.27 | 4.03 | qfq | 3,192,930 | 13,698,302 | 0.95% |
| 2024-09-11 | 4.23 | 4.25 | 4.20 | 4.23 | 3.99 | qfq | 2,328,850 | 9,836,347 | -0.47% |
| 2024-09-10 | 4.34 | 4.35 | 4.20 | 4.25 | 4.01 | qfq | 4,863,500 | 20,642,188 | -1.62% |
| 2024-09-09 | 4.41 | 4.41 | 4.27 | 4.32 | 4.08 | qfq | 2,815,444 | 12,189,001 | 0.00% |
| 2024-09-06 | 4.37 | 4.41 | 4.32 | 4.32 | 4.08 | qfq | 3,308,695 | 14,439,119 | -0.69% |
| 2024-09-05 | 4.28 | 4.35 | 4.28 | 4.35 | 4.11 | qfq | 2,738,203 | 11,854,313 | 1.16% |
| 2024-09-04 | 4.32 | 4.37 | 4.28 | 4.30 | 4.06 | qfq | 2,981,370 | 12,856,127 | -1.15% |
| 2024-09-03 | 4.38 | 4.39 | 4.30 | 4.35 | 4.11 | qfq | 3,198,982 | 13,919,928 | 0.23% |
| 2024-09-02 | 4.38 | 4.41 | 4.32 | 4.34 | 4.10 | qfq | 4,045,661 | 17,689,127 | -1.36% |
| 2024-08-30 | 4.29 | 4.49 | 4.22 | 4.40 | 4.15 | qfq | 7,884,728 | 34,321,832 | 1.85% |
| 2024-08-29 | 4.36 | 4.36 | 4.29 | 4.32 | 4.08 | qfq | 5,189,066 | 22,410,963 | -1.14% |
| 2024-08-28 | 4.40 | 4.46 | 4.35 | 4.37 | 4.12 | qfq | 3,252,100 | 14,307,089 | -1.35% |
| 2024-08-27 | 4.46 | 4.51 | 4.40 | 4.43 | 4.18 | qfq | 2,732,030 | 12,129,931 | -0.67% |
| 2024-08-26 | 4.39 | 4.50 | 4.34 | 4.46 | 4.21 | qfq | 4,724,682 | 21,010,914 | 2.29% |
| 2024-08-23 | 4.33 | 4.36 | 4.30 | 4.36 | 4.12 | qfq | 2,489,369 | 10,788,860 | 0.46% |
| 2024-08-22 | 4.38 | 4.43 | 4.32 | 4.34 | 4.10 | qfq | 3,439,130 | 15,073,672 | -1.59% |
| 2024-08-21 | 4.42 | 4.42 | 4.35 | 4.41 | 4.16 | qfq | 3,179,660 | 13,966,305 | 0.00% |
| 2024-08-20 | 4.49 | 4.50 | 4.38 | 4.41 | 4.16 | qfq | 3,179,260 | 14,091,382 | -2.00% |
| 2024-08-19 | 4.44 | 4.54 | 4.43 | 4.50 | 4.25 | qfq | 3,495,290 | 15,699,260 | 0.90% |
| 2024-08-16 | 4.59 | 4.61 | 4.45 | 4.46 | 4.21 | qfq | 3,949,115 | 17,782,111 | -2.83% |
| 2024-08-15 | 4.54 | 4.62 | 4.50 | 4.59 | 4.33 | qfq | 3,143,200 | 14,370,798 | 0.66% |
| 2024-08-14 | 4.58 | 4.66 | 4.53 | 4.56 | 4.30 | qfq | 3,657,800 | 16,735,662 | -0.44% |
| 2024-08-13 | 4.53 | 4.58 | 4.46 | 4.58 | 4.32 | qfq | 3,615,100 | 16,411,483 | 1.33% |
| 2024-08-12 | 4.58 | 4.61 | 4.50 | 4.52 | 4.27 | qfq | 4,003,030 | 18,157,115 | -1.31% |
| 2024-08-09 | 4.59 | 4.66 | 4.57 | 4.58 | 4.32 | qfq | 3,600,821 | 16,641,919 | -0.22% |
| 2024-08-08 | 4.51 | 4.60 | 4.51 | 4.59 | 4.33 | qfq | 3,763,648 | 17,169,401 | 1.32% |
| 2024-08-07 | 4.55 | 4.55 | 4.49 | 4.53 | 4.28 | qfq | 2,840,800 | 12,849,085 | 0.00% |
| 2024-08-06 | 4.56 | 4.59 | 4.50 | 4.53 | 4.28 | qfq | 3,180,400 | 14,435,674 | 0.00% |
| 2024-08-05 | 4.61 | 4.65 | 4.52 | 4.53 | 4.28 | qfq | 4,091,980 | 18,738,365 | -1.74% |
| 2024-08-02 | 4.60 | 4.66 | 4.59 | 4.61 | 4.35 | qfq | 2,857,551 | 13,214,265 | -0.43% |
| 2024-08-01 | 4.64 | 4.67 | 4.60 | 4.63 | 4.37 | qfq | 3,675,080 | 16,997,570 | 0.22% |
| 2024-07-31 | 4.50 | 4.63 | 4.50 | 4.62 | 4.36 | qfq | 5,096,034 | 23,403,484 | 2.67% |
| 2024-07-30 | 4.39 | 4.51 | 4.39 | 4.50 | 4.25 | qfq | 4,500,983 | 20,118,026 | 2.04% |
| 2024-07-29 | 4.41 | 4.44 | 4.33 | 4.41 | 4.16 | qfq | 3,183,051 | 13,985,228 | 0.46% |
| 2024-07-26 | 4.36 | 4.44 | 4.36 | 4.39 | 4.14 | qfq | 3,030,900 | 13,316,667 | 1.15% |
| 2024-07-25 | 4.26 | 4.36 | 4.25 | 4.34 | 4.10 | qfq | 3,257,350 | 14,065,875 | 1.40% |
| 2024-07-24 | 4.35 | 4.36 | 4.25 | 4.28 | 4.04 | qfq | 3,929,600 | 16,863,763 | -1.61% |
| 2024-07-23 | 4.41 | 4.46 | 4.34 | 4.35 | 4.11 | qfq | 3,683,609 | 16,244,034 | -1.14% |
| 2024-07-22 | 4.43 | 4.44 | 4.35 | 4.40 | 4.15 | qfq | 3,866,650 | 16,947,392 | -0.68% |
| 2024-07-19 | 4.48 | 4.48 | 4.41 | 4.43 | 4.18 | qfq | 3,803,720 | 16,850,996 | -1.56% |
| 2024-07-18 | 4.52 | 4.54 | 4.42 | 4.50 | 4.25 | qfq | 2,748,351 | 12,298,872 | -0.44% |
| 2024-07-17 | 4.48 | 4.56 | 4.46 | 4.52 | 4.27 | qfq | 3,731,685 | 16,893,364 | 0.67% |
| 2024-07-16 | 4.49 | 4.50 | 4.44 | 4.49 | 4.24 | qfq | 2,628,251 | 11,747,722 | 0.00% |
| 2024-07-15 | 4.50 | 4.52 | 4.43 | 4.49 | 4.24 | qfq | 3,209,800 | 14,360,831 | -0.66% |
| 2024-07-12 | 4.47 | 4.56 | 4.45 | 4.52 | 4.27 | qfq | 4,852,640 | 21,978,370 | 0.89% |
| 2024-07-11 | 4.36 | 4.50 | 4.35 | 4.48 | 4.23 | qfq | 6,867,160 | 30,535,300 | 4.19% |
| 2024-07-10 | 4.35 | 4.37 | 4.28 | 4.30 | 4.06 | qfq | 3,392,785 | 14,632,898 | -1.38% |
| 2024-07-09 | 4.38 | 4.42 | 4.25 | 4.36 | 4.12 | qfq | 5,095,403 | 22,068,020 | -0.68% |
| 2024-07-08 | 4.54 | 4.55 | 4.38 | 4.39 | 4.14 | qfq | 6,225,630 | 27,577,115 | -3.09% |
| 2024-07-05 | 4.54 | 4.59 | 4.48 | 4.53 | 4.28 | qfq | 4,168,448 | 18,940,890 | -0.22% |
| 2024-07-04 | 4.71 | 4.73 | 4.52 | 4.54 | 4.29 | qfq | 5,557,970 | 25,582,733 | -3.61% |
| 2024-07-03 | 4.65 | 4.74 | 4.65 | 4.71 | 4.45 | qfq | 4,068,639 | 19,162,315 | 1.07% |
| 2024-07-02 | 4.62 | 4.68 | 4.59 | 4.66 | 4.40 | qfq | 4,287,747 | 19,955,135 | 1.08% |
| 2024-07-01 | 4.53 | 4.62 | 4.51 | 4.61 | 4.35 | qfq | 5,661,578 | 26,014,386 | 1.54% |
| 2024-06-28 | 4.50 | 4.63 | 4.50 | 4.54 | 4.29 | qfq | 3,823,470 | 17,480,059 | 0.00% |
| 2024-06-27 | 4.59 | 4.69 | 4.53 | 4.54 | 4.29 | qfq | 4,816,400 | 22,106,340 | -1.73% |
| 2024-06-26 | 4.50 | 4.63 | 4.44 | 4.62 | 4.36 | qfq | 4,934,730 | 22,403,293 | 2.44% |
| 2024-06-25 | 4.47 | 4.56 | 4.44 | 4.51 | 4.26 | qfq | 4,680,153 | 21,063,213 | 1.35% |
| 2024-06-24 | 4.66 | 4.67 | 4.44 | 4.45 | 4.20 | qfq | 7,325,659 | 33,040,990 | -4.91% |
| 2024-06-21 | 4.53 | 4.71 | 4.50 | 4.68 | 4.42 | qfq | 9,419,198 | 43,781,664 | 3.54% |
| 2024-06-20 | 4.53 | 4.57 | 4.48 | 4.52 | 4.27 | qfq | 6,110,879 | 27,710,797 | -0.44% |
| 2024-06-19 | 4.57 | 4.60 | 4.54 | 4.54 | 4.29 | qfq | 4,556,991 | 20,799,442 | -0.66% |
| 2024-06-18 | 4.60 | 4.62 | 4.52 | 4.57 | 4.31 | qfq | 6,770,925 | 30,929,944 | -0.22% |
| 2024-06-17 | 4.65 | 4.66 | 4.54 | 4.58 | 4.32 | qfq | 7,578,576 | 34,837,170 | -2.14% |
| 2024-06-14 | 4.69 | 4.72 | 4.62 | 4.68 | 4.42 | qfq | 9,186,646 | 42,941,393 | -0.21% |
| 2024-06-13 | 4.84 | 4.85 | 4.67 | 4.69 | 4.43 | qfq | 7,665,888 | 36,249,692 | -2.90% |
| 2024-06-12 | 4.87 | 4.90 | 4.82 | 4.83 | 4.56 | qfq | 5,960,657 | 28,858,587 | -0.62% |
| 2024-06-11 | 4.95 | 4.96 | 4.82 | 4.86 | 4.59 | qfq | 6,150,289 | 29,873,822 | -2.02% |
| 2024-06-07 | 4.88 | 4.98 | 4.87 | 4.96 | 4.68 | qfq | 6,077,680 | 29,965,941 | 1.85% |
| 2024-06-06 | 5.08 | 5.09 | 4.83 | 4.87 | 4.60 | qfq | 8,664,970 | 42,554,025 | -3.56% |
| 2024-06-05 | 5.15 | 5.15 | 5.03 | 5.05 | 4.77 | qfq | 5,463,659 | 27,713,384 | -1.94% |
| 2024-06-04 | 5.13 | 5.17 | 5.06 | 5.15 | 4.86 | qfq | 5,131,867 | 26,329,811 | 0.19% |
| 2024-06-03 | 5.31 | 5.33 | 5.10 | 5.14 | 4.85 | qfq | 8,159,807 | 42,183,710 | -3.20% |
| 2024-05-31 | 5.39 | 5.42 | 5.30 | 5.31 | 5.01 | qfq | 6,288,665 | 33,620,084 | -1.48% |
| 2024-05-30 | 5.47 | 5.48 | 5.37 | 5.39 | 5.09 | qfq | 5,661,904 | 30,627,343 | -2.18% |
| 2024-05-29 | 5.50 | 5.61 | 5.49 | 5.51 | 5.12 | qfq | 5,920,682 | 32,811,830 | 0.55% |
| 2024-05-28 | 5.58 | 5.60 | 5.46 | 5.48 | 5.09 | qfq | 5,198,150 | 28,634,801 | -1.97% |
| 2024-05-27 | 5.67 | 5.67 | 5.51 | 5.59 | 5.19 | qfq | 5,471,197 | 30,386,480 | -0.89% |
| 2024-05-24 | 5.64 | 5.70 | 5.62 | 5.64 | 5.24 | qfq | 5,469,330 | 30,912,929 | -0.18% |
| 2024-05-23 | 5.83 | 5.83 | 5.63 | 5.65 | 5.25 | qfq | 7,871,500 | 44,882,085 | -3.25% |
| 2024-05-22 | 5.81 | 5.97 | 5.80 | 5.84 | 5.42 | qfq | 8,790,865 | 51,600,927 | 0.34% |
| 2024-05-21 | 5.82 | 5.93 | 5.78 | 5.82 | 5.40 | qfq | 7,926,173 | 46,321,136 | -0.51% |
| 2024-05-20 | 6.01 | 6.03 | 5.84 | 5.85 | 5.43 | qfq | 14,155,162 | 83,429,777 | -3.15% |
| 2024-05-17 | 5.80 | 6.05 | 5.75 | 6.04 | 5.61 | qfq | 17,689,570 | 104,289,019 | 4.32% |
| 2024-05-16 | 5.52 | 5.86 | 5.52 | 5.79 | 5.38 | qfq | 13,415,964 | 76,913,063 | 4.32% |
| 2024-05-15 | 5.50 | 5.61 | 5.48 | 5.55 | 5.15 | qfq | 4,951,835 | 27,478,128 | 0.18% |
| 2024-05-14 | 5.48 | 5.56 | 5.46 | 5.54 | 5.14 | qfq | 5,307,878 | 29,321,646 | 1.47% |
| 2024-05-13 | 5.52 | 5.55 | 5.40 | 5.46 | 5.07 | qfq | 6,709,381 | 36,712,934 | -2.15% |
| 2024-05-10 | 5.63 | 5.65 | 5.53 | 5.58 | 5.18 | qfq | 6,705,898 | 37,406,306 | -0.89% |
| 2024-05-09 | 5.56 | 5.70 | 5.56 | 5.63 | 5.23 | qfq | 5,245,874 | 29,675,780 | 1.08% |
| 2024-05-08 | 5.68 | 5.71 | 5.56 | 5.57 | 5.17 | qfq | 5,800,990 | 32,594,571 | -2.62% |
| 2024-05-07 | 5.74 | 5.75 | 5.61 | 5.72 | 5.31 | qfq | 6,935,041 | 39,363,920 | -0.35% |
| 2024-05-06 | 5.62 | 5.78 | 5.61 | 5.74 | 5.33 | qfq | 8,050,532 | 46,081,059 | 3.05% |
| 2024-04-30 | 5.73 | 5.74 | 5.55 | 5.57 | 5.17 | qfq | 7,141,090 | 39,991,197 | -3.30% |
| 2024-04-29 | 5.37 | 5.76 | 5.37 | 5.76 | 5.35 | qfq | 12,934,381 | 72,553,106 | 6.47% |
| 2024-04-26 | 5.51 | 5.57 | 5.24 | 5.41 | 5.02 | qfq | 13,024,716 | 69,695,833 | -3.57% |
| 2024-04-25 | 5.56 | 5.65 | 5.53 | 5.61 | 5.21 | qfq | 4,174,780 | 23,412,413 | 0.36% |
| 2024-04-24 | 5.60 | 5.64 | 5.53 | 5.59 | 5.19 | qfq | 4,555,307 | 25,342,414 | -0.36% |
| 2024-04-23 | 5.69 | 5.70 | 5.56 | 5.61 | 5.21 | qfq | 5,158,475 | 28,951,447 | -1.23% |
| 2024-04-22 | 5.72 | 5.82 | 5.63 | 5.68 | 5.27 | qfq | 4,347,851 | 24,746,521 | -0.53% |
| 2024-04-19 | 5.71 | 5.83 | 5.70 | 5.71 | 5.30 | qfq | 4,759,986 | 27,332,764 | -0.35% |
| 2024-04-18 | 5.75 | 5.81 | 5.68 | 5.73 | 5.32 | qfq | 4,614,511 | 26,494,567 | -0.17% |
| 2024-04-17 | 5.57 | 5.75 | 5.57 | 5.74 | 5.33 | qfq | 5,462,392 | 31,121,204 | 3.24% |
| 2024-04-16 | 5.78 | 5.82 | 5.56 | 5.56 | 5.16 | qfq | 7,395,384 | 41,695,051 | -3.64% |
| 2024-04-15 | 5.97 | 5.98 | 5.70 | 5.77 | 5.36 | qfq | 8,038,937 | 46,673,595 | -3.35% |
| 2024-04-12 | 6.09 | 6.12 | 5.96 | 5.97 | 5.54 | qfq | 4,437,208 | 26,660,067 | -1.97% |
| 2024-04-11 | 6.02 | 6.14 | 6.00 | 6.09 | 5.65 | qfq | 3,951,966 | 24,079,341 | 0.83% |
| 2024-04-10 | 6.14 | 6.16 | 5.99 | 6.04 | 5.61 | qfq | 3,946,938 | 23,881,585 | -1.79% |
| 2024-04-09 | 6.03 | 6.18 | 6.03 | 6.15 | 5.71 | qfq | 4,005,973 | 24,549,962 | 1.82% |
| 2024-04-08 | 6.20 | 6.20 | 6.04 | 6.04 | 5.61 | qfq | 5,974,300 | 36,537,386 | -2.89% |
| 2024-04-03 | 6.18 | 6.26 | 6.14 | 6.22 | 5.78 | qfq | 5,056,670 | 31,305,825 | 0.32% |
| 2024-04-02 | 6.17 | 6.23 | 6.15 | 6.20 | 5.76 | qfq | 4,589,622 | 28,408,614 | 0.32% |
| 2024-04-01 | 6.07 | 6.20 | 6.07 | 6.18 | 5.74 | qfq | 6,097,298 | 37,502,673 | 2.15% |
| 2024-03-29 | 6.02 | 6.09 | 6.00 | 6.05 | 5.62 | qfq | 5,427,550 | 32,819,211 | 0.50% |
| 2024-03-28 | 6.15 | 6.15 | 5.96 | 6.02 | 5.59 | qfq | 9,672,480 | 58,385,819 | -3.06% |
| 2024-03-27 | 6.35 | 6.44 | 6.20 | 6.21 | 5.77 | qfq | 4,925,291 | 31,076,421 | -2.36% |
| 2024-03-26 | 6.33 | 6.36 | 6.23 | 6.36 | 5.91 | qfq | 3,931,202 | 24,752,094 | 0.63% |
| 2024-03-25 | 6.33 | 6.44 | 6.28 | 6.32 | 5.87 | qfq | 3,908,961 | 24,848,779 | -0.47% |
| 2024-03-22 | 6.45 | 6.47 | 6.31 | 6.35 | 5.90 | qfq | 3,944,346 | 25,105,503 | -1.55% |
| 2024-03-21 | 6.47 | 6.50 | 6.41 | 6.45 | 5.99 | qfq | 2,973,303 | 19,175,602 | -0.31% |
| 2024-03-20 | 6.44 | 6.47 | 6.40 | 6.47 | 6.01 | qfq | 3,387,063 | 21,806,093 | 0.31% |
| 2024-03-19 | 6.44 | 6.52 | 6.41 | 6.45 | 5.99 | qfq | 5,167,406 | 33,458,742 | 0.00% |
| 2024-03-18 | 6.40 | 6.46 | 6.37 | 6.45 | 5.99 | qfq | 4,681,649 | 30,029,462 | 0.78% |
| 2024-03-15 | 6.33 | 6.40 | 6.30 | 6.40 | 5.94 | qfq | 3,900,341 | 24,828,676 | 0.79% |
| 2024-03-14 | 6.32 | 6.41 | 6.31 | 6.35 | 5.90 | qfq | 3,607,250 | 22,968,439 | 0.16% |
| 2024-03-13 | 6.40 | 6.42 | 6.28 | 6.34 | 5.89 | qfq | 3,802,042 | 24,074,380 | -1.25% |
| 2024-03-12 | 6.30 | 6.42 | 6.27 | 6.42 | 5.96 | qfq | 5,355,170 | 34,002,017 | 1.58% |
| 2024-03-11 | 6.27 | 6.32 | 6.23 | 6.32 | 5.87 | qfq | 3,988,568 | 25,041,758 | 0.32% |
| 2024-03-08 | 6.28 | 6.33 | 6.21 | 6.30 | 5.85 | qfq | 3,731,210 | 23,373,529 | 0.32% |
| 2024-03-07 | 6.28 | 6.42 | 6.25 | 6.28 | 5.83 | qfq | 4,648,384 | 29,417,515 | 0.16% |
| 2024-03-06 | 6.24 | 6.33 | 6.20 | 6.27 | 5.82 | qfq | 4,109,976 | 25,726,340 | 0.32% |
| 2024-03-05 | 6.36 | 6.36 | 6.23 | 6.25 | 5.80 | qfq | 6,157,915 | 38,640,680 | -1.88% |
| 2024-03-04 | 6.44 | 6.47 | 6.33 | 6.37 | 5.91 | qfq | 6,571,131 | 41,899,562 | -1.55% |
| 2024-03-01 | 6.46 | 6.51 | 6.39 | 6.47 | 6.01 | qfq | 6,043,810 | 39,025,311 | 0.00% |
| 2024-02-29 | 6.40 | 6.49 | 6.35 | 6.47 | 6.01 | qfq | 6,462,450 | 41,532,476 | 0.94% |
| 2024-02-28 | 6.56 | 6.69 | 6.40 | 6.41 | 5.95 | qfq | 8,710,250 | 57,159,417 | -2.58% |
| 2024-02-27 | 6.51 | 6.60 | 6.47 | 6.58 | 6.11 | qfq | 5,986,670 | 39,198,689 | 0.30% |
| 2024-02-26 | 6.56 | 6.63 | 6.48 | 6.56 | 6.09 | qfq | 5,474,521 | 35,886,181 | -0.15% |
| 2024-02-23 | 6.56 | 6.59 | 6.46 | 6.57 | 6.10 | qfq | 4,788,435 | 31,244,341 | 0.31% |
| 2024-02-22 | 6.55 | 6.65 | 6.49 | 6.55 | 6.08 | qfq | 5,236,150 | 34,262,559 | -0.15% |
| 2024-02-21 | 6.41 | 6.76 | 6.35 | 6.56 | 6.09 | qfq | 8,946,833 | 59,126,813 | 1.55% |
| 2024-02-20 | 6.36 | 6.48 | 6.30 | 6.46 | 6.00 | qfq | 5,628,844 | 36,054,045 | 0.78% |
| 2024-02-19 | 6.69 | 6.77 | 6.36 | 6.41 | 5.95 | qfq | 13,863,913 | 90,013,758 | -4.33% |
| 2024-02-08 | 6.14 | 6.77 | 6.14 | 6.70 | 6.22 | qfq | 12,418,337 | 82,191,447 | 8.77% |
| 2024-02-07 | 5.99 | 6.20 | 5.86 | 6.16 | 5.72 | qfq | 9,216,011 | 56,337,369 | 3.18% |
| 2024-02-06 | 5.62 | 6.10 | 5.45 | 5.97 | 5.54 | qfq | 11,328,848 | 64,786,770 | 6.61% |
| 2024-02-05 | 6.10 | 6.10 | 5.53 | 5.60 | 5.20 | qfq | 11,090,267 | 63,348,738 | -7.74% |
| 2024-02-02 | 6.27 | 6.44 | 5.92 | 6.07 | 5.64 | qfq | 8,063,823 | 49,999,890 | -3.65% |
| 2024-02-01 | 6.45 | 6.52 | 6.30 | 6.30 | 5.85 | qfq | 6,701,365 | 42,819,506 | -3.37% |
| 2024-01-31 | 6.66 | 6.74 | 6.48 | 6.52 | 6.05 | qfq | 4,880,980 | 32,190,959 | -2.40% |
| 2024-01-30 | 6.81 | 6.89 | 6.65 | 6.68 | 6.20 | qfq | 4,277,948 | 29,077,674 | -2.62% |
| 2024-01-29 | 6.91 | 6.99 | 6.83 | 6.86 | 6.37 | qfq | 4,526,440 | 31,208,618 | -0.58% |
| 2024-01-26 | 6.76 | 6.95 | 6.76 | 6.90 | 6.41 | qfq | 5,148,184 | 35,520,430 | 2.07% |
| 2024-01-25 | 6.46 | 6.78 | 6.43 | 6.76 | 6.28 | qfq | 6,154,155 | 40,984,535 | 4.97% |
| 2024-01-24 | 6.30 | 6.47 | 6.19 | 6.44 | 5.98 | qfq | 5,738,046 | 36,505,000 | 2.71% |
| 2024-01-23 | 6.26 | 6.31 | 6.09 | 6.27 | 5.82 | qfq | 4,927,900 | 30,590,155 | -0.16% |
| 2024-01-22 | 6.60 | 6.63 | 6.21 | 6.28 | 5.83 | qfq | 6,157,521 | 39,744,705 | -5.14% |
| 2024-01-19 | 6.69 | 6.73 | 6.60 | 6.62 | 6.15 | qfq | 2,806,966 | 18,690,139 | -1.05% |
| 2024-01-18 | 6.84 | 6.86 | 6.54 | 6.69 | 6.21 | qfq | 4,878,438 | 32,525,310 | -2.19% |
| 2024-01-17 | 6.98 | 7.00 | 6.84 | 6.84 | 6.35 | qfq | 2,983,403 | 20,649,528 | -2.15% |
| 2024-01-16 | 7.04 | 7.04 | 6.92 | 6.99 | 6.49 | qfq | 3,538,060 | 24,716,088 | 0.14% |
| 2024-01-15 | 6.91 | 6.99 | 6.87 | 6.98 | 6.48 | qfq | 3,043,925 | 21,166,019 | 0.87% |
| 2024-01-12 | 6.89 | 7.00 | 6.86 | 6.92 | 6.43 | qfq | 2,721,530 | 18,908,509 | 0.58% |
| 2024-01-11 | 6.89 | 6.94 | 6.84 | 6.88 | 6.39 | qfq | 3,207,366 | 22,098,886 | 0.00% |
| 2024-01-10 | 6.88 | 6.96 | 6.84 | 6.88 | 6.39 | qfq | 2,833,950 | 19,589,315 | -0.15% |
| 2024-01-09 | 6.88 | 6.92 | 6.80 | 6.89 | 6.40 | qfq | 3,921,180 | 26,905,598 | 0.15% |
| 2024-01-08 | 6.94 | 7.00 | 6.87 | 6.88 | 6.39 | qfq | 4,796,580 | 33,213,801 | -1.01% |
| 2024-01-05 | 6.99 | 7.06 | 6.93 | 6.95 | 6.45 | qfq | 3,686,600 | 25,808,196 | -0.71% |
| 2024-01-04 | 6.94 | 7.01 | 6.93 | 7.00 | 6.50 | qfq | 3,017,830 | 21,015,236 | 0.14% |
| 2024-01-03 | 6.95 | 7.01 | 6.91 | 6.99 | 6.49 | qfq | 2,888,000 | 20,124,636 | 0.72% |
| 2024-01-02 | 6.88 | 7.00 | 6.84 | 6.94 | 6.44 | qfq | 4,679,900 | 32,463,257 | 1.17% |
| 2023-12-29 | 6.90 | 6.90 | 6.84 | 6.86 | 6.37 | qfq | 3,107,033 | 21,352,898 | 0.00% |
| 2023-12-28 | 6.72 | 6.87 | 6.69 | 6.86 | 6.37 | qfq | 4,179,600 | 28,482,836 | 2.08% |
| 2023-12-27 | 6.75 | 6.77 | 6.68 | 6.72 | 6.24 | qfq | 2,610,494 | 17,554,592 | 0.45% |
| 2023-12-26 | 6.78 | 6.79 | 6.68 | 6.69 | 6.21 | qfq | 2,767,600 | 18,663,957 | -0.89% |
| 2023-12-25 | 6.82 | 6.82 | 6.73 | 6.75 | 6.27 | qfq | 3,672,530 | 24,873,952 | -0.74% |
| 2023-12-22 | 6.80 | 6.90 | 6.76 | 6.80 | 6.31 | qfq | 3,926,300 | 26,791,136 | -0.15% |
| 2023-12-21 | 6.73 | 6.83 | 6.70 | 6.81 | 6.32 | qfq | 3,439,171 | 23,265,009 | 0.89% |
| 2023-12-20 | 6.84 | 6.86 | 6.75 | 6.75 | 6.27 | qfq | 3,036,630 | 20,626,844 | -1.46% |
| 2023-12-19 | 6.89 | 6.92 | 6.78 | 6.85 | 6.36 | qfq | 3,307,347 | 22,596,656 | -0.58% |
| 2023-12-18 | 6.98 | 6.99 | 6.87 | 6.89 | 6.40 | qfq | 3,409,664 | 23,614,120 | -1.57% |
| 2023-12-15 | 6.96 | 7.03 | 6.96 | 7.00 | 6.50 | qfq | 4,006,553 | 28,059,013 | 0.57% |
| 2023-12-14 | 7.02 | 7.04 | 6.96 | 6.96 | 6.46 | qfq | 4,160,800 | 29,098,527 | -0.57% |
| 2023-12-13 | 7.01 | 7.07 | 7.00 | 7.00 | 6.50 | qfq | 3,854,081 | 27,104,364 | -0.57% |
| 2023-12-12 | 6.98 | 7.06 | 6.94 | 7.04 | 6.54 | qfq | 5,608,318 | 39,304,734 | 0.72% |
| 2023-12-11 | 6.98 | 7.02 | 6.86 | 6.99 | 6.49 | qfq | 6,035,099 | 41,889,381 | -0.14% |
| 2023-12-08 | 7.11 | 7.12 | 6.98 | 7.00 | 6.50 | qfq | 8,686,307 | 61,020,173 | -1.55% |
| 2023-12-07 | 7.12 | 7.13 | 7.00 | 7.11 | 6.60 | qfq | 5,611,950 | 39,615,347 | -0.14% |
| 2023-12-06 | 7.15 | 7.17 | 7.09 | 7.12 | 6.61 | qfq | 4,913,220 | 35,080,102 | -0.28% |
| 2023-12-05 | 7.24 | 7.25 | 7.13 | 7.14 | 6.63 | qfq | 4,837,203 | 34,805,217 | -1.79% |
| 2023-12-04 | 7.28 | 7.30 | 7.23 | 7.27 | 6.75 | qfq | 4,510,114 | 32,740,986 | 0.00% |
| 2023-12-01 | 7.22 | 7.28 | 7.19 | 7.27 | 6.75 | qfq | 4,266,530 | 30,898,661 | 0.41% |
| 2023-11-30 | 7.24 | 7.28 | 7.19 | 7.24 | 6.72 | qfq | 3,619,156 | 26,200,833 | -0.28% |
| 2023-11-29 | 7.36 | 7.36 | 7.24 | 7.26 | 6.74 | qfq | 3,838,860 | 27,936,810 | -1.36% |
| 2023-11-28 | 7.34 | 7.37 | 7.21 | 7.36 | 6.83 | qfq | 6,445,587 | 47,019,938 | 0.27% |
| 2023-11-27 | 7.47 | 7.51 | 7.30 | 7.34 | 6.82 | qfq | 8,701,341 | 63,902,981 | -2.26% |
| 2023-11-24 | 7.50 | 7.54 | 7.47 | 7.51 | 6.97 | qfq | 6,489,227 | 48,725,066 | 0.00% |
| 2023-11-23 | 7.39 | 7.51 | 7.36 | 7.51 | 6.97 | qfq | 6,801,006 | 50,733,582 | 1.76% |
| 2023-11-22 | 7.41 | 7.44 | 7.38 | 7.38 | 6.85 | qfq | 3,205,104 | 23,755,584 | -0.40% |
| 2023-11-21 | 7.39 | 7.47 | 7.39 | 7.41 | 6.88 | qfq | 7,762,720 | 57,778,719 | 0.27% |
| 2023-11-20 | 7.36 | 7.41 | 7.34 | 7.39 | 6.86 | qfq | 3,149,420 | 23,235,663 | 0.27% |
| 2023-11-17 | 7.38 | 7.39 | 7.32 | 7.37 | 6.84 | qfq | 4,301,700 | 31,602,725 | -0.27% |
| 2023-11-16 | 7.43 | 7.44 | 7.39 | 7.39 | 6.86 | qfq | 3,541,228 | 26,269,738 | -0.40% |
| 2023-11-15 | 7.43 | 7.47 | 7.41 | 7.42 | 6.89 | qfq | 6,300,476 | 46,832,798 | 0.27% |
| 2023-11-14 | 7.40 | 7.43 | 7.37 | 7.40 | 6.87 | qfq | 3,594,900 | 26,569,872 | 0.00% |
| 2023-11-13 | 7.39 | 7.42 | 7.34 | 7.40 | 6.87 | qfq | 4,570,241 | 33,719,662 | 0.27% |
| 2023-11-10 | 7.44 | 7.44 | 7.35 | 7.38 | 6.85 | qfq | 4,468,042 | 32,955,141 | -0.81% |
| 2023-11-09 | 7.41 | 7.48 | 7.40 | 7.44 | 6.91 | qfq | 5,854,985 | 43,556,058 | 0.27% |
| 2023-11-08 | 7.39 | 7.43 | 7.36 | 7.42 | 6.89 | qfq | 4,754,132 | 35,114,681 | 0.41% |
| 2023-11-07 | 7.45 | 7.45 | 7.35 | 7.39 | 6.86 | qfq | 5,289,180 | 39,066,140 | -0.67% |
| 2023-11-06 | 7.41 | 7.46 | 7.38 | 7.44 | 6.91 | qfq | 7,354,879 | 54,622,380 | 0.68% |
| 2023-11-03 | 7.36 | 7.41 | 7.35 | 7.39 | 6.86 | qfq | 3,607,496 | 26,663,599 | 0.54% |
| 2023-11-02 | 7.40 | 7.40 | 7.35 | 7.35 | 6.82 | qfq | 3,870,957 | 28,511,787 | -0.54% |
| 2023-11-01 | 7.41 | 7.42 | 7.37 | 7.39 | 6.86 | qfq | 3,671,020 | 27,124,913 | -0.14% |
| 2023-10-31 | 7.41 | 7.46 | 7.37 | 7.40 | 6.87 | qfq | 6,723,069 | 49,790,528 | -0.40% |
| 2023-10-30 | 7.42 | 7.49 | 7.39 | 7.43 | 6.90 | qfq | 8,558,591 | 63,622,919 | -0.54% |
| 2023-10-27 | 7.55 | 7.57 | 7.34 | 7.47 | 6.94 | qfq | 8,362,031 | 62,305,404 | -2.23% |
| 2023-10-26 | 7.74 | 7.85 | 7.56 | 7.64 | 7.09 | qfq | 6,040,710 | 46,206,896 | -1.93% |
| 2023-10-25 | 7.88 | 7.99 | 7.74 | 7.79 | 7.23 | qfq | 10,659,330 | 83,544,591 | 4.28% |
| 2023-10-24 | 7.45 | 7.49 | 7.35 | 7.47 | 6.94 | qfq | 3,576,400 | 26,550,301 | 1.63% |
| 2023-10-23 | 7.62 | 7.62 | 7.30 | 7.35 | 6.82 | qfq | 3,854,800 | 28,638,911 | -2.78% |
| 2023-10-20 | 7.58 | 7.69 | 7.54 | 7.56 | 7.02 | qfq | 2,994,630 | 22,763,571 | -0.40% |
| 2023-10-19 | 7.65 | 7.71 | 7.58 | 7.59 | 7.05 | qfq | 2,899,220 | 22,112,029 | -1.04% |
| 2023-10-18 | 7.76 | 7.80 | 7.65 | 7.67 | 7.12 | qfq | 3,411,542 | 26,302,290 | -1.79% |
| 2023-10-17 | 7.77 | 7.81 | 7.72 | 7.81 | 7.25 | qfq | 3,405,933 | 26,469,959 | 1.17% |
| 2023-10-16 | 7.76 | 7.80 | 7.70 | 7.72 | 7.17 | qfq | 3,485,733 | 27,010,882 | -0.52% |
| 2023-10-13 | 7.79 | 7.81 | 7.73 | 7.76 | 7.21 | qfq | 2,666,444 | 20,708,801 | -0.64% |
| 2023-10-12 | 7.72 | 7.85 | 7.70 | 7.81 | 7.25 | qfq | 3,774,340 | 29,369,173 | 1.69% |
| 2023-10-11 | 7.78 | 7.81 | 7.67 | 7.68 | 7.13 | qfq | 3,746,200 | 28,923,019 | -0.90% |
| 2023-10-10 | 7.91 | 7.97 | 7.74 | 7.75 | 7.20 | qfq | 4,218,530 | 32,875,486 | -1.65% |
| 2023-10-09 | 7.99 | 8.01 | 7.85 | 7.88 | 7.32 | qfq | 4,123,125 | 32,583,752 | -1.75% |
| 2023-09-28 | 8.06 | 8.06 | 7.98 | 8.02 | 7.45 | qfq | 2,546,311 | 20,413,941 | 0.12% |
| 2023-09-27 | 8.01 | 8.07 | 7.99 | 8.01 | 7.44 | qfq | 2,112,700 | 16,961,665 | -0.25% |
| 2023-09-26 | 8.06 | 8.08 | 8.01 | 8.03 | 7.46 | qfq | 2,839,760 | 22,829,595 | -0.62% |
| 2023-09-25 | 8.10 | 8.13 | 8.04 | 8.08 | 7.50 | qfq | 3,662,486 | 29,600,113 | 0.12% |
| 2023-09-22 | 8.06 | 8.08 | 7.99 | 8.07 | 7.49 | qfq | 3,615,720 | 29,065,551 | 0.37% |
| 2023-09-21 | 8.15 | 8.15 | 8.02 | 8.04 | 7.47 | qfq | 3,912,850 | 31,620,351 | -0.86% |
| 2023-09-20 | 7.99 | 8.14 | 7.98 | 8.11 | 7.53 | qfq | 5,269,518 | 42,634,770 | 1.00% |
| 2023-09-19 | 7.89 | 8.05 | 7.88 | 8.03 | 7.46 | qfq | 4,972,275 | 39,745,503 | 1.39% |
| 2023-09-18 | 7.98 | 7.98 | 7.87 | 7.92 | 7.35 | qfq | 3,676,485 | 29,081,031 | -0.50% |
| 2023-09-15 | 7.87 | 7.99 | 7.85 | 7.96 | 7.39 | qfq | 5,918,304 | 46,941,432 | 1.27% |
| 2023-09-14 | 7.83 | 7.86 | 7.79 | 7.86 | 7.30 | qfq | 3,082,121 | 24,147,597 | 0.51% |
| 2023-09-13 | 7.82 | 7.92 | 7.81 | 7.82 | 7.26 | qfq | 5,038,729 | 39,582,924 | 0.00% |
| 2023-09-12 | 7.83 | 7.89 | 7.81 | 7.82 | 7.26 | qfq | 4,390,551 | 34,425,001 | -0.38% |
| 2023-09-11 | 7.86 | 7.96 | 7.81 | 7.85 | 7.29 | qfq | 9,125,865 | 71,911,937 | 0.00% |
| 2023-09-08 | 8.27 | 8.32 | 7.81 | 7.85 | 7.29 | qfq | 14,435,684 | 114,707,474 | -5.19% |
| 2023-09-07 | 8.40 | 8.42 | 8.25 | 8.28 | 7.69 | qfq | 4,866,049 | 40,544,227 | -1.31% |
| 2023-09-06 | 8.43 | 8.45 | 8.33 | 8.39 | 7.79 | qfq | 4,136,280 | 34,629,000 | -0.36% |
| 2023-09-05 | 8.41 | 8.45 | 8.38 | 8.42 | 7.82 | qfq | 4,480,815 | 37,697,178 | -0.24% |
| 2023-09-04 | 8.29 | 8.47 | 8.28 | 8.44 | 7.84 | qfq | 7,698,585 | 64,731,951 | 1.81% |
| 2023-09-01 | 8.21 | 8.31 | 8.20 | 8.29 | 7.70 | qfq | 4,609,300 | 38,112,691 | 0.97% |
| 2023-08-31 | 8.25 | 8.31 | 8.20 | 8.21 | 7.62 | qfq | 4,711,920 | 38,768,818 | -0.61% |
| 2023-08-30 | 8.29 | 8.35 | 8.25 | 8.26 | 7.67 | qfq | 5,182,430 | 42,926,462 | -0.60% |
| 2023-08-29 | 8.33 | 8.41 | 8.27 | 8.31 | 7.72 | qfq | 5,974,340 | 49,692,846 | 0.00% |
| 2023-08-28 | 8.50 | 8.57 | 8.31 | 8.31 | 7.72 | qfq | 7,574,432 | 63,856,243 | 1.34% |
| 2023-08-25 | 8.19 | 8.35 | 8.14 | 8.20 | 7.61 | qfq | 4,387,387 | 36,227,814 | 0.24% |
| 2023-08-24 | 8.34 | 8.40 | 8.16 | 8.18 | 7.60 | qfq | 4,689,223 | 38,665,541 | -1.21% |
| 2023-08-23 | 8.35 | 8.38 | 8.25 | 8.28 | 7.69 | qfq | 5,014,963 | 41,721,094 | -0.24% |
| 2023-08-22 | 8.31 | 8.37 | 8.23 | 8.30 | 7.71 | qfq | 4,432,356 | 36,718,330 | 0.00% |
| 2023-08-21 | 8.33 | 8.42 | 8.30 | 8.30 | 7.71 | qfq | 4,887,851 | 40,803,769 | -0.60% |
| 2023-08-18 | 8.41 | 8.49 | 8.35 | 8.35 | 7.75 | qfq | 3,595,166 | 30,188,969 | -0.71% |
| 2023-08-17 | 8.42 | 8.48 | 8.35 | 8.41 | 7.81 | qfq | 5,008,306 | 42,072,287 | -0.59% |
| 2023-08-16 | 8.45 | 8.55 | 8.35 | 8.46 | 7.86 | qfq | 4,927,469 | 41,677,773 | 0.24% |
| 2023-08-15 | 8.42 | 8.47 | 8.33 | 8.44 | 7.84 | qfq | 3,387,070 | 28,460,451 | 0.36% |
| 2023-08-14 | 8.30 | 8.43 | 8.23 | 8.41 | 7.81 | qfq | 4,147,866 | 34,585,323 | 0.72% |
| 2023-08-11 | 8.45 | 8.48 | 8.35 | 8.35 | 7.75 | qfq | 4,232,346 | 35,508,953 | -1.18% |
| 2023-08-10 | 8.35 | 8.47 | 8.34 | 8.45 | 7.85 | qfq | 3,763,800 | 31,714,330 | 0.00% |
| 2023-08-09 | 8.50 | 8.50 | 8.40 | 8.45 | 7.85 | qfq | 3,730,583 | 31,487,243 | 0.00% |
| 2023-08-08 | 8.51 | 8.55 | 8.42 | 8.45 | 7.85 | qfq | 3,803,275 | 32,192,178 | -0.47% |
| 2023-08-07 | 8.61 | 8.61 | 8.44 | 8.49 | 7.88 | qfq | 6,486,846 | 55,072,642 | -1.62% |
| 2023-08-04 | 8.64 | 8.70 | 8.62 | 8.63 | 8.01 | qfq | 5,460,241 | 47,214,657 | 0.12% |
| 2023-08-03 | 8.60 | 8.68 | 8.57 | 8.62 | 8.00 | qfq | 5,742,774 | 49,498,965 | 0.12% |
| 2023-08-02 | 8.63 | 8.66 | 8.58 | 8.61 | 7.99 | qfq | 5,841,568 | 50,371,390 | 0.12% |
| 2023-08-01 | 8.58 | 8.65 | 8.51 | 8.60 | 7.99 | qfq | 6,756,344 | 58,101,170 | 0.23% |
| 2023-07-31 | 8.46 | 8.60 | 8.46 | 8.58 | 7.97 | qfq | 6,972,964 | 59,680,176 | 1.42% |
| 2023-07-28 | 8.35 | 8.48 | 8.33 | 8.46 | 7.86 | qfq | 6,741,521 | 56,911,919 | 1.08% |
| 2023-07-27 | 8.36 | 8.42 | 8.22 | 8.37 | 7.77 | qfq | 6,514,636 | 54,471,377 | -0.24% |
| 2023-07-26 | 8.24 | 8.41 | 8.22 | 8.39 | 7.79 | qfq | 8,512,151 | 71,092,889 | 1.94% |
| 2023-07-25 | 8.09 | 8.24 | 8.07 | 8.23 | 7.64 | qfq | 5,389,054 | 44,202,196 | 1.98% |
| 2023-07-24 | 8.06 | 8.08 | 7.98 | 8.07 | 7.49 | qfq | 3,683,526 | 29,665,203 | 0.62% |
| 2023-07-21 | 8.00 | 8.05 | 7.94 | 8.02 | 7.45 | qfq | 2,742,542 | 21,983,272 | 0.38% |
| 2023-07-20 | 7.96 | 8.04 | 7.93 | 7.99 | 7.42 | qfq | 3,981,544 | 31,863,808 | 0.63% |
| 2023-07-19 | 7.91 | 7.95 | 7.88 | 7.94 | 7.37 | qfq | 3,062,233 | 24,296,949 | 0.51% |
| 2023-07-18 | 7.87 | 7.93 | 7.83 | 7.90 | 7.34 | qfq | 3,036,049 | 23,952,993 | 0.25% |