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
银星能源000862.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）45,290,840
成交额（元）223,243,616
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.79 | 5.00 | 4.77 | 5.00 | 5.00 | qfq | 45,290,840 | 223,243,616 | 3.95% |
| 2026-07-16 | 4.79 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 13,480,680 | 64,751,868 | 0.42% |
| 2026-07-15 | 4.69 | 4.84 | 4.65 | 4.79 | 4.79 | qfq | 15,980,146 | 76,336,049 | 2.13% |
| 2026-07-14 | 4.56 | 4.70 | 4.53 | 4.69 | 4.69 | qfq | 13,074,526 | 60,390,287 | 2.18% |
| 2026-07-13 | 4.69 | 4.73 | 4.56 | 4.59 | 4.59 | qfq | 13,995,100 | 64,469,383 | -2.34% |
| 2026-07-10 | 4.58 | 4.79 | 4.53 | 4.70 | 4.70 | qfq | 18,275,540 | 85,934,983 | 2.17% |
| 2026-07-09 | 4.58 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 14,612,145 | 66,849,003 | -0.43% |
| 2026-07-08 | 4.68 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 11,366,400 | 52,501,425 | -1.07% |
| 2026-07-07 | 4.83 | 4.84 | 4.64 | 4.67 | 4.67 | qfq | 17,362,300 | 81,680,881 | -3.31% |
| 2026-07-06 | 4.92 | 4.98 | 4.82 | 4.83 | 4.83 | qfq | 15,922,260 | 77,761,554 | -1.63% |
| 2026-07-03 | 4.81 | 4.94 | 4.79 | 4.91 | 4.91 | qfq | 16,184,220 | 79,053,121 | 1.66% |
| 2026-07-02 | 4.90 | 4.99 | 4.81 | 4.83 | 4.83 | qfq | 19,608,660 | 95,996,408 | -1.63% |
| 2026-07-01 | 4.81 | 4.97 | 4.76 | 4.91 | 4.91 | qfq | 19,235,326 | 94,050,078 | 1.87% |
| 2026-06-30 | 4.76 | 4.86 | 4.70 | 4.82 | 4.82 | qfq | 13,987,685 | 67,079,169 | 0.63% |
| 2026-06-29 | 4.75 | 4.83 | 4.63 | 4.79 | 4.79 | qfq | 17,175,400 | 81,581,728 | -0.21% |
| 2026-06-26 | 4.90 | 5.02 | 4.80 | 4.80 | 4.80 | qfq | 21,632,669 | 105,730,351 | -1.64% |
| 2026-06-25 | 5.07 | 5.07 | 4.84 | 4.88 | 4.88 | qfq | 19,514,110 | 95,571,441 | -3.37% |
| 2026-06-24 | 5.18 | 5.18 | 4.95 | 5.05 | 5.05 | qfq | 19,714,272 | 99,337,052 | -2.13% |
| 2026-06-23 | 5.22 | 5.29 | 5.13 | 5.16 | 5.16 | qfq | 19,482,900 | 101,537,564 | -1.15% |
| 2026-06-22 | 5.23 | 5.25 | 5.05 | 5.22 | 5.22 | qfq | 24,842,000 | 128,038,878 | -0.95% |
| 2026-06-18 | 5.51 | 5.53 | 5.22 | 5.27 | 5.27 | qfq | 34,870,768 | 185,561,648 | -4.70% |
| 2026-06-17 | 5.80 | 5.84 | 5.51 | 5.53 | 5.53 | qfq | 36,500,910 | 204,345,365 | -5.15% |
| 2026-06-16 | 5.91 | 5.98 | 5.79 | 5.83 | 5.83 | qfq | 24,797,629 | 145,735,568 | -1.52% |
| 2026-06-15 | 5.86 | 5.94 | 5.81 | 5.92 | 5.92 | qfq | 20,908,940 | 123,290,864 | 1.02% |
| 2026-06-12 | 5.82 | 5.97 | 5.71 | 5.86 | 5.86 | qfq | 27,752,775 | 163,092,834 | 0.51% |
| 2026-06-11 | 5.73 | 5.86 | 5.65 | 5.83 | 5.83 | qfq | 23,087,050 | 132,930,908 | 0.87% |
| 2026-06-10 | 6.09 | 6.12 | 5.74 | 5.78 | 5.78 | qfq | 39,381,575 | 230,845,412 | -6.77% |
| 2026-06-09 | 6.31 | 6.37 | 5.96 | 6.20 | 6.20 | qfq | 30,956,980 | 189,850,025 | -0.16% |
| 2026-06-08 | 6.48 | 6.72 | 6.19 | 6.21 | 6.21 | qfq | 46,837,460 | 300,805,942 | -8.00% |
| 2026-06-05 | 7.25 | 7.45 | 6.70 | 6.75 | 6.75 | qfq | 64,484,500 | 449,749,646 | -6.77% |
| 2026-06-04 | 7.35 | 7.51 | 7.21 | 7.24 | 7.24 | qfq | 65,752,107 | 483,663,245 | -2.56% |
| 2026-06-03 | 7.02 | 7.46 | 7.00 | 7.43 | 7.43 | qfq | 74,932,102 | 550,006,772 | 3.77% |
| 2026-06-02 | 7.23 | 7.30 | 7.01 | 7.16 | 7.16 | qfq | 61,222,829 | 437,564,333 | -3.76% |
| 2026-06-01 | 7.14 | 7.66 | 6.77 | 7.44 | 7.44 | qfq | 87,354,566 | 627,553,487 | 4.06% |
| 2026-05-29 | 6.89 | 7.20 | 6.86 | 7.15 | 7.15 | qfq | 63,051,887 | 447,244,236 | 2.58% |
| 2026-05-28 | 6.65 | 7.22 | 6.64 | 6.97 | 6.97 | qfq | 53,427,809 | 370,113,157 | 4.03% |
| 2026-05-27 | 6.59 | 6.83 | 6.51 | 6.70 | 6.70 | qfq | 40,101,660 | 268,682,525 | 0.90% |
| 2026-05-26 | 6.66 | 6.69 | 6.46 | 6.64 | 6.64 | qfq | 32,071,198 | 211,075,426 | -1.63% |
| 2026-05-25 | 6.48 | 6.90 | 6.47 | 6.75 | 6.75 | qfq | 39,147,702 | 261,532,691 | 3.85% |
| 2026-05-22 | 6.57 | 6.60 | 6.41 | 6.50 | 6.50 | qfq | 29,890,561 | 194,101,490 | -0.31% |
| 2026-05-21 | 6.66 | 6.84 | 6.50 | 6.52 | 6.52 | qfq | 35,879,821 | 239,585,466 | -2.98% |
| 2026-05-20 | 7.20 | 7.22 | 6.69 | 6.72 | 6.72 | qfq | 53,388,725 | 367,496,637 | -7.82% |
| 2026-05-19 | 7.08 | 7.34 | 6.89 | 7.29 | 7.29 | qfq | 50,341,383 | 363,080,761 | 2.53% |
| 2026-05-18 | 6.84 | 7.21 | 6.84 | 7.11 | 7.11 | qfq | 43,519,960 | 308,017,434 | 2.30% |
| 2026-05-15 | 7.14 | 7.17 | 6.87 | 6.95 | 6.95 | qfq | 52,647,063 | 366,618,443 | -2.39% |
| 2026-05-14 | 7.42 | 7.69 | 7.12 | 7.12 | 7.12 | qfq | 82,708,756 | 608,527,507 | -5.44% |
| 2026-05-13 | 7.37 | 7.72 | 7.33 | 7.53 | 7.53 | qfq | 101,052,036 | 763,255,741 | 4.29% |
| 2026-05-12 | 7.00 | 7.57 | 6.96 | 7.22 | 7.22 | qfq | 91,915,781 | 669,420,228 | 3.29% |
| 2026-05-11 | 6.92 | 7.05 | 6.92 | 6.99 | 6.99 | qfq | 39,865,372 | 278,584,675 | 0.87% |
| 2026-05-08 | 6.89 | 7.16 | 6.84 | 6.93 | 6.93 | qfq | 47,240,750 | 328,929,504 | 0.43% |
| 2026-05-07 | 6.80 | 6.92 | 6.77 | 6.90 | 6.90 | qfq | 43,110,150 | 295,813,114 | 1.62% |
| 2026-05-06 | 6.72 | 6.92 | 6.69 | 6.79 | 6.79 | qfq | 51,791,349 | 350,731,451 | 4.95% |
| 2026-04-30 | 6.65 | 6.67 | 6.43 | 6.47 | 6.47 | qfq | 36,179,259 | 235,378,116 | -3.14% |
| 2026-04-29 | 6.57 | 6.73 | 6.50 | 6.68 | 6.68 | qfq | 30,893,441 | 206,279,746 | 0.75% |
| 2026-04-28 | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | qfq | 37,566,935 | 248,426,883 | -1.19% |
| 2026-04-27 | 6.56 | 6.76 | 6.46 | 6.71 | 6.71 | qfq | 43,175,812 | 287,180,599 | 1.36% |
| 2026-04-24 | 6.90 | 6.94 | 6.60 | 6.62 | 6.62 | qfq | 64,747,801 | 437,033,921 | -5.83% |
| 2026-04-23 | 6.68 | 7.09 | 6.68 | 7.03 | 7.03 | qfq | 99,301,932 | 685,276,867 | 5.24% |
| 2026-04-22 | 6.55 | 6.72 | 6.51 | 6.68 | 6.68 | qfq | 46,482,941 | 309,194,662 | 0.75% |
| 2026-04-21 | 6.54 | 6.71 | 6.32 | 6.63 | 6.63 | qfq | 61,923,620 | 403,468,858 | 1.53% |
| 2026-04-20 | 6.38 | 6.53 | 6.35 | 6.53 | 6.53 | qfq | 41,853,923 | 270,299,629 | 2.19% |
| 2026-04-17 | 6.29 | 6.46 | 6.27 | 6.39 | 6.39 | qfq | 39,154,600 | 249,173,764 | 1.43% |
| 2026-04-16 | 6.23 | 6.31 | 6.18 | 6.30 | 6.30 | qfq | 27,072,055 | 169,864,074 | 0.80% |
| 2026-04-15 | 6.40 | 6.42 | 6.21 | 6.25 | 6.25 | qfq | 33,291,800 | 208,590,674 | -1.57% |
| 2026-04-14 | 6.37 | 6.49 | 6.28 | 6.35 | 6.35 | qfq | 40,373,737 | 256,091,618 | -0.63% |
| 2026-04-13 | 6.13 | 6.39 | 6.13 | 6.39 | 6.39 | qfq | 61,805,436 | 390,859,186 | 4.41% |
| 2026-04-10 | 6.26 | 6.28 | 6.12 | 6.12 | 6.12 | qfq | 35,489,600 | 219,185,914 | -1.61% |
| 2026-04-09 | 6.31 | 6.32 | 6.16 | 6.22 | 6.22 | qfq | 35,357,800 | 219,527,818 | -2.51% |
| 2026-04-08 | 6.36 | 6.39 | 6.30 | 6.38 | 6.38 | qfq | 41,712,140 | 265,261,978 | 1.75% |
| 2026-04-07 | 6.20 | 6.30 | 6.14 | 6.27 | 6.27 | qfq | 35,630,160 | 222,432,654 | 0.97% |
| 2026-04-03 | 6.49 | 6.49 | 6.18 | 6.21 | 6.21 | qfq | 43,845,420 | 275,068,025 | -4.31% |
| 2026-04-02 | 6.69 | 6.77 | 6.43 | 6.49 | 6.49 | qfq | 52,225,906 | 342,427,842 | -3.28% |
| 2026-04-01 | 6.87 | 6.92 | 6.65 | 6.71 | 6.71 | qfq | 52,092,741 | 351,419,675 | -1.32% |
| 2026-03-31 | 7.11 | 7.19 | 6.80 | 6.80 | 6.80 | qfq | 82,505,170 | 574,151,101 | -4.76% |
| 2026-03-30 | 7.88 | 7.95 | 7.14 | 7.14 | 7.14 | qfq | 92,489,938 | 672,405,264 | -9.96% |
| 2026-03-27 | 8.13 | 8.26 | 7.78 | 7.93 | 7.93 | qfq | 98,622,299 | 783,544,160 | -4.23% |
| 2026-03-26 | 8.51 | 8.66 | 8.03 | 8.28 | 8.28 | qfq | 140,817,421 | 1,165,707,886 | -6.33% |
| 2026-03-25 | 8.78 | 9.44 | 8.60 | 8.84 | 8.84 | qfq | 176,469,680 | 1,586,373,533 | -1.89% |
| 2026-03-24 | 8.48 | 9.30 | 8.18 | 9.01 | 9.01 | qfq | 183,654,883 | 1,597,149,063 | 3.33% |
| 2026-03-23 | 8.27 | 9.18 | 8.11 | 8.72 | 8.72 | qfq | 208,234,393 | 1,785,682,529 | 3.32% |
| 2026-03-20 | 7.57 | 8.44 | 7.50 | 8.44 | 8.44 | qfq | 140,627,478 | 1,133,369,879 | 10.04% |
| 2026-03-19 | 7.36 | 7.88 | 7.32 | 7.67 | 7.67 | qfq | 85,163,520 | 657,334,385 | 1.72% |
| 2026-03-18 | 7.36 | 7.77 | 7.33 | 7.54 | 7.54 | qfq | 63,472,150 | 477,711,415 | 3.43% |
| 2026-03-17 | 7.30 | 7.59 | 7.20 | 7.29 | 7.29 | qfq | 58,115,203 | 428,811,992 | -0.41% |
| 2026-03-16 | 7.49 | 7.57 | 7.26 | 7.32 | 7.32 | qfq | 55,626,683 | 409,234,104 | -3.30% |
| 2026-03-13 | 7.80 | 7.82 | 7.40 | 7.57 | 7.57 | qfq | 78,008,467 | 593,098,009 | -4.30% |
| 2026-03-12 | 8.00 | 8.07 | 7.67 | 7.91 | 7.91 | qfq | 110,891,416 | 873,502,131 | -3.54% |
| 2026-03-11 | 8.00 | 8.31 | 7.68 | 8.20 | 8.20 | qfq | 137,220,336 | 1,104,214,350 | 1.23% |
| 2026-03-10 | 8.30 | 8.36 | 7.95 | 8.10 | 8.10 | qfq | 155,758,740 | 1,259,582,388 | -3.11% |
| 2026-03-09 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | qfq | 107,517,090 | 855,346,195 | 10.00% |
| 2026-03-06 | 7.40 | 7.69 | 7.20 | 7.60 | 7.60 | qfq | 144,043,201 | 1,086,919,238 | 3.97% |
| 2026-03-05 | 7.92 | 7.93 | 7.24 | 7.31 | 7.31 | qfq | 167,928,441 | 1,259,347,773 | -0.41% |
| 2026-03-04 | 6.60 | 7.34 | 6.54 | 7.34 | 7.34 | qfq | 68,123,279 | 474,214,790 | 10.04% |
| 2026-03-03 | 6.84 | 6.95 | 6.67 | 6.67 | 6.67 | qfq | 48,408,911 | 328,512,861 | -1.77% |
| 2026-03-02 | 7.00 | 7.03 | 6.73 | 6.79 | 6.79 | qfq | 53,223,263 | 363,251,576 | -1.31% |
| 2026-02-27 | 6.58 | 7.03 | 6.54 | 6.88 | 6.88 | qfq | 72,901,092 | 497,646,069 | 3.77% |
| 2026-02-26 | 6.42 | 6.84 | 6.40 | 6.63 | 6.63 | qfq | 52,876,191 | 351,966,584 | 3.27% |
| 2026-02-25 | 6.37 | 6.49 | 6.37 | 6.42 | 6.42 | qfq | 22,882,199 | 147,376,738 | 0.63% |
| 2026-02-24 | 6.24 | 6.40 | 6.22 | 6.38 | 6.38 | qfq | 25,815,650 | 164,023,066 | 3.24% |
| 2026-02-13 | 6.34 | 6.35 | 6.17 | 6.18 | 6.18 | qfq | 22,547,760 | 140,478,840 | -2.68% |
| 2026-02-12 | 6.39 | 6.48 | 6.29 | 6.35 | 6.35 | qfq | 19,377,901 | 123,253,148 | 1.11% |
| 2026-02-11 | 6.27 | 6.39 | 6.25 | 6.28 | 6.28 | qfq | 13,059,601 | 82,599,701 | 0.32% |
| 2026-02-10 | 6.39 | 6.39 | 6.25 | 6.26 | 6.26 | qfq | 17,243,160 | 108,410,776 | -1.88% |
| 2026-02-09 | 6.33 | 6.41 | 6.30 | 6.38 | 6.38 | qfq | 16,116,701 | 102,611,463 | 1.11% |
| 2026-02-06 | 6.20 | 6.38 | 6.16 | 6.31 | 6.31 | qfq | 19,784,660 | 124,896,149 | 1.45% |
| 2026-02-05 | 6.50 | 6.53 | 6.22 | 6.22 | 6.22 | qfq | 29,923,380 | 188,786,136 | -4.31% |
| 2026-02-04 | 6.39 | 6.71 | 6.37 | 6.50 | 6.50 | qfq | 41,674,543 | 272,545,583 | 1.72% |
| 2026-02-03 | 6.29 | 6.40 | 6.26 | 6.39 | 6.39 | qfq | 22,049,881 | 139,945,829 | 2.24% |
| 2026-02-02 | 6.20 | 6.43 | 6.18 | 6.25 | 6.25 | qfq | 22,005,062 | 139,579,833 | -0.16% |
| 2026-01-30 | 6.19 | 6.29 | 6.07 | 6.26 | 6.26 | qfq | 20,190,788 | 124,987,721 | 0.81% |
| 2026-01-29 | 6.32 | 6.34 | 6.18 | 6.21 | 6.21 | qfq | 18,964,062 | 118,699,340 | -2.20% |
| 2026-01-28 | 6.28 | 6.36 | 6.25 | 6.35 | 6.35 | qfq | 16,426,540 | 103,651,271 | 0.32% |
| 2026-01-27 | 6.40 | 6.41 | 6.20 | 6.33 | 6.33 | qfq | 23,809,120 | 149,110,417 | -1.40% |
| 2026-01-26 | 6.38 | 6.48 | 6.30 | 6.42 | 6.42 | qfq | 23,107,893 | 147,716,229 | 0.31% |
| 2026-01-23 | 6.33 | 6.42 | 6.32 | 6.40 | 6.40 | qfq | 20,020,740 | 127,827,270 | 1.43% |
| 2026-01-22 | 6.26 | 6.32 | 6.23 | 6.31 | 6.31 | qfq | 15,212,594 | 95,478,439 | 0.96% |
| 2026-01-21 | 6.36 | 6.37 | 6.21 | 6.25 | 6.25 | qfq | 23,967,149 | 150,203,408 | -2.04% |
| 2026-01-20 | 6.36 | 6.43 | 6.28 | 6.38 | 6.38 | qfq | 27,261,979 | 173,458,835 | 0.31% |
| 2026-01-19 | 6.08 | 6.39 | 6.06 | 6.36 | 6.36 | qfq | 37,649,546 | 237,512,173 | 4.43% |
| 2026-01-16 | 6.14 | 6.26 | 6.08 | 6.09 | 6.09 | qfq | 27,687,905 | 170,576,515 | -0.16% |
| 2026-01-15 | 6.07 | 6.11 | 6.03 | 6.10 | 6.10 | qfq | 16,656,120 | 101,091,804 | 0.16% |
| 2026-01-14 | 6.04 | 6.22 | 6.02 | 6.09 | 6.09 | qfq | 32,638,883 | 198,841,502 | 1.00% |
| 2026-01-13 | 6.05 | 6.15 | 5.99 | 6.03 | 6.03 | qfq | 25,463,195 | 153,970,561 | -0.33% |
| 2026-01-12 | 6.07 | 6.07 | 5.98 | 6.05 | 6.05 | qfq | 22,150,029 | 133,297,811 | -0.17% |
| 2026-01-09 | 6.04 | 6.11 | 6.01 | 6.06 | 6.06 | qfq | 17,524,980 | 106,363,489 | 0.17% |
| 2026-01-08 | 5.91 | 6.11 | 5.91 | 6.05 | 6.05 | qfq | 20,459,300 | 123,537,011 | 0.67% |
| 2026-01-07 | 5.99 | 6.04 | 5.94 | 6.01 | 6.01 | qfq | 15,129,105 | 90,757,006 | 0.17% |
| 2026-01-06 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | qfq | 18,889,536 | 112,878,949 | 1.69% |
| 2026-01-05 | 5.88 | 5.96 | 5.88 | 5.90 | 5.90 | qfq | 16,572,440 | 98,003,581 | 1.03% |
| 2025-12-31 | 5.82 | 5.87 | 5.75 | 5.84 | 5.84 | qfq | 12,582,064 | 73,084,276 | 0.34% |
| 2025-12-30 | 5.85 | 5.89 | 5.69 | 5.82 | 5.82 | qfq | 21,853,895 | 126,638,379 | -0.85% |
| 2025-12-29 | 5.98 | 6.00 | 5.86 | 5.87 | 5.87 | qfq | 17,254,720 | 102,295,684 | -1.84% |
| 2025-12-26 | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | qfq | 16,473,242 | 98,587,164 | 0.00% |
| 2025-12-25 | 6.03 | 6.03 | 5.91 | 5.98 | 5.98 | qfq | 21,834,820 | 130,318,948 | -0.83% |
| 2025-12-24 | 5.97 | 6.03 | 5.94 | 6.03 | 6.03 | qfq | 18,498,101 | 110,860,640 | 0.50% |
| 2025-12-23 | 5.96 | 6.07 | 5.94 | 6.00 | 6.00 | qfq | 23,782,068 | 142,490,270 | 0.67% |
| 2025-12-22 | 5.96 | 5.99 | 5.90 | 5.96 | 5.96 | qfq | 19,998,861 | 118,876,247 | 0.00% |
| 2025-12-19 | 5.88 | 5.99 | 5.88 | 5.96 | 5.96 | qfq | 25,693,299 | 152,890,519 | 1.53% |
| 2025-12-18 | 5.90 | 5.94 | 5.85 | 5.87 | 5.87 | qfq | 22,255,220 | 131,019,806 | -1.01% |
| 2025-12-17 | 6.02 | 6.08 | 5.86 | 5.93 | 5.93 | qfq | 28,490,700 | 169,087,221 | -1.33% |
| 2025-12-16 | 6.05 | 6.11 | 5.97 | 6.01 | 6.01 | qfq | 31,604,581 | 190,216,069 | -0.99% |
| 2025-12-15 | 6.28 | 6.29 | 6.01 | 6.07 | 6.07 | qfq | 71,849,486 | 439,476,696 | -2.10% |
| 2025-12-12 | 5.67 | 6.20 | 5.63 | 6.20 | 6.20 | qfq | 44,669,360 | 269,672,485 | 9.93% |
| 2025-12-11 | 5.67 | 5.73 | 5.63 | 5.64 | 5.64 | qfq | 9,141,080 | 51,882,570 | -0.53% |
| 2025-12-10 | 5.71 | 5.72 | 5.63 | 5.67 | 5.67 | qfq | 8,607,763 | 48,780,723 | -0.87% |
| 2025-12-09 | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | qfq | 8,323,100 | 47,682,946 | -0.35% |
| 2025-12-08 | 5.72 | 5.76 | 5.68 | 5.74 | 5.74 | qfq | 10,962,340 | 62,693,142 | 0.53% |
| 2025-12-05 | 5.64 | 5.72 | 5.57 | 5.71 | 5.71 | qfq | 9,165,402 | 51,829,452 | 1.06% |
| 2025-12-04 | 5.69 | 5.71 | 5.61 | 5.65 | 5.65 | qfq | 9,179,968 | 51,878,562 | -0.70% |
| 2025-12-03 | 5.70 | 5.78 | 5.68 | 5.69 | 5.69 | qfq | 10,036,900 | 57,470,219 | -0.35% |
| 2025-12-02 | 5.65 | 5.73 | 5.61 | 5.71 | 5.71 | qfq | 11,461,118 | 64,955,378 | 0.71% |
| 2025-12-01 | 5.68 | 5.73 | 5.66 | 5.67 | 5.67 | qfq | 10,798,450 | 61,367,150 | -0.53% |
| 2025-11-28 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | qfq | 7,961,320 | 45,149,975 | 0.71% |
| 2025-11-27 | 5.60 | 5.73 | 5.58 | 5.66 | 5.66 | qfq | 11,724,021 | 66,389,796 | 1.07% |
| 2025-11-26 | 5.64 | 5.70 | 5.59 | 5.60 | 5.60 | qfq | 10,381,755 | 58,623,381 | -1.06% |
| 2025-11-25 | 5.56 | 5.68 | 5.54 | 5.66 | 5.66 | qfq | 12,024,447 | 67,644,382 | 2.17% |
| 2025-11-24 | 5.58 | 5.62 | 5.48 | 5.54 | 5.54 | qfq | 16,584,801 | 91,777,248 | 0.00% |
| 2025-11-21 | 5.76 | 5.80 | 5.53 | 5.54 | 5.54 | qfq | 19,953,600 | 112,364,507 | -4.32% |
| 2025-11-20 | 5.81 | 5.85 | 5.74 | 5.79 | 5.79 | qfq | 9,374,881 | 54,254,370 | 0.17% |
| 2025-11-19 | 5.92 | 5.96 | 5.74 | 5.78 | 5.78 | qfq | 16,672,320 | 96,821,231 | -2.36% |
| 2025-11-18 | 6.07 | 6.09 | 5.89 | 5.92 | 5.92 | qfq | 15,016,407 | 89,166,461 | -2.63% |
| 2025-11-17 | 6.13 | 6.15 | 6.02 | 6.08 | 6.08 | qfq | 15,325,688 | 93,033,886 | -0.98% |
| 2025-11-14 | 6.11 | 6.21 | 6.10 | 6.14 | 6.14 | qfq | 13,510,311 | 83,325,953 | -0.32% |
| 2025-11-13 | 6.13 | 6.19 | 6.09 | 6.16 | 6.16 | qfq | 12,588,674 | 77,193,362 | 0.00% |
| 2025-11-12 | 6.27 | 6.31 | 6.12 | 6.16 | 6.16 | qfq | 19,019,304 | 117,419,391 | -2.07% |
| 2025-11-11 | 6.29 | 6.34 | 6.25 | 6.29 | 6.29 | qfq | 18,533,405 | 116,625,322 | 0.32% |
| 2025-11-10 | 6.22 | 6.32 | 6.15 | 6.27 | 6.27 | qfq | 19,145,437 | 119,659,411 | 1.46% |
| 2025-11-07 | 6.19 | 6.27 | 6.15 | 6.18 | 6.18 | qfq | 15,397,103 | 95,564,917 | -0.16% |
| 2025-11-06 | 6.22 | 6.28 | 6.17 | 6.19 | 6.19 | qfq | 19,407,140 | 120,659,494 | -0.32% |
| 2025-11-05 | 5.98 | 6.24 | 5.95 | 6.21 | 6.21 | qfq | 26,496,132 | 163,187,464 | 2.99% |
| 2025-11-04 | 6.07 | 6.11 | 5.99 | 6.03 | 6.03 | qfq | 16,054,300 | 97,139,086 | -0.50% |
| 2025-11-03 | 5.92 | 6.09 | 5.88 | 6.06 | 6.06 | qfq | 25,639,234 | 154,085,110 | 2.19% |
| 2025-10-31 | 6.01 | 6.04 | 5.90 | 5.93 | 5.93 | qfq | 18,061,805 | 107,430,761 | -1.66% |
| 2025-10-30 | 6.07 | 6.13 | 5.99 | 6.03 | 6.03 | qfq | 21,087,025 | 127,844,546 | 0.17% |
| 2025-10-29 | 6.03 | 6.06 | 5.90 | 6.02 | 6.02 | qfq | 19,703,200 | 117,802,928 | -0.99% |
| 2025-10-28 | 6.11 | 6.12 | 5.99 | 6.08 | 6.08 | qfq | 24,809,685 | 150,336,787 | -0.49% |
| 2025-10-27 | 5.89 | 6.27 | 5.84 | 6.11 | 6.11 | qfq | 45,853,234 | 279,431,466 | 3.91% |
| 2025-10-24 | 5.95 | 5.96 | 5.81 | 5.88 | 5.88 | qfq | 13,956,381 | 81,845,308 | -1.34% |
| 2025-10-23 | 5.88 | 5.97 | 5.85 | 5.96 | 5.96 | qfq | 16,229,400 | 95,963,258 | 0.51% |
| 2025-10-22 | 5.88 | 6.00 | 5.85 | 5.93 | 5.93 | qfq | 20,018,700 | 118,487,265 | 0.68% |
| 2025-10-21 | 5.78 | 5.91 | 5.76 | 5.89 | 5.89 | qfq | 13,301,512 | 77,762,706 | 1.90% |
| 2025-10-20 | 5.78 | 5.83 | 5.71 | 5.78 | 5.78 | qfq | 12,974,901 | 74,738,628 | 0.35% |
| 2025-10-17 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | qfq | 11,326,300 | 65,648,062 | -1.37% |
| 2025-10-16 | 5.90 | 5.91 | 5.82 | 5.84 | 5.84 | qfq | 11,868,658 | 69,511,153 | -0.85% |
| 2025-10-15 | 5.84 | 5.90 | 5.81 | 5.89 | 5.89 | qfq | 13,726,620 | 80,535,756 | 0.86% |
| 2025-10-14 | 5.87 | 5.97 | 5.82 | 5.84 | 5.84 | qfq | 18,534,540 | 109,044,126 | -0.51% |
| 2025-10-13 | 5.73 | 5.89 | 5.61 | 5.87 | 5.87 | qfq | 22,179,160 | 128,313,274 | 0.17% |
| 2025-10-10 | 5.75 | 5.88 | 5.75 | 5.86 | 5.86 | qfq | 24,619,280 | 143,506,913 | 1.38% |
| 2025-10-09 | 5.55 | 5.83 | 5.54 | 5.78 | 5.78 | qfq | 30,552,988 | 175,756,236 | 4.33% |
| 2025-09-30 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | qfq | 13,366,160 | 74,145,983 | -1.25% |
| 2025-09-29 | 5.58 | 5.67 | 5.40 | 5.61 | 5.61 | qfq | 24,522,062 | 137,074,853 | 2.56% |
| 2025-09-26 | 5.37 | 5.52 | 5.33 | 5.47 | 5.47 | qfq | 15,797,082 | 86,340,782 | 2.05% |
| 2025-09-25 | 5.40 | 5.45 | 5.33 | 5.36 | 5.36 | qfq | 10,970,460 | 59,035,409 | -1.11% |
| 2025-09-24 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | qfq | 10,620,645 | 57,450,453 | 0.56% |
| 2025-09-23 | 5.42 | 5.42 | 5.26 | 5.39 | 5.39 | qfq | 17,216,294 | 91,775,724 | -0.55% |
| 2025-09-22 | 5.51 | 5.52 | 5.37 | 5.42 | 5.42 | qfq | 15,311,858 | 82,901,441 | -1.63% |
| 2025-09-19 | 5.60 | 5.62 | 5.48 | 5.51 | 5.51 | qfq | 17,889,801 | 98,863,229 | -1.61% |
| 2025-09-18 | 5.83 | 5.83 | 5.56 | 5.60 | 5.60 | qfq | 27,975,300 | 158,938,282 | -3.78% |
| 2025-09-17 | 5.74 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 18,802,640 | 109,049,152 | 1.04% |
| 2025-09-16 | 5.79 | 5.82 | 5.68 | 5.76 | 5.76 | qfq | 17,004,941 | 97,585,882 | -0.86% |
| 2025-09-15 | 5.86 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 14,024,974 | 81,487,095 | -0.51% |
| 2025-09-12 | 5.89 | 5.95 | 5.83 | 5.84 | 5.84 | qfq | 18,197,260 | 106,880,116 | -0.68% |
| 2025-09-11 | 5.81 | 5.92 | 5.81 | 5.88 | 5.88 | qfq | 22,898,524 | 134,216,674 | 1.03% |
| 2025-09-10 | 5.80 | 5.84 | 5.69 | 5.82 | 5.82 | qfq | 16,498,396 | 95,427,429 | 0.34% |
| 2025-09-09 | 5.77 | 5.89 | 5.76 | 5.80 | 5.80 | qfq | 18,529,200 | 107,793,668 | 0.00% |
| 2025-09-08 | 5.77 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 19,868,681 | 115,199,448 | 0.87% |
| 2025-09-05 | 5.61 | 5.76 | 5.54 | 5.75 | 5.75 | qfq | 18,856,262 | 106,878,280 | 1.95% |
| 2025-09-04 | 5.56 | 5.69 | 5.56 | 5.64 | 5.64 | qfq | 20,461,300 | 115,302,858 | 1.08% |
| 2025-09-03 | 5.71 | 5.72 | 5.55 | 5.58 | 5.58 | qfq | 14,024,973 | 78,627,585 | -2.28% |
| 2025-09-02 | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | qfq | 17,669,261 | 100,191,591 | 0.71% |
| 2025-09-01 | 5.60 | 5.76 | 5.58 | 5.67 | 5.67 | qfq | 19,778,000 | 112,522,477 | 1.25% |
| 2025-08-29 | 5.54 | 5.63 | 5.52 | 5.60 | 5.60 | qfq | 14,710,900 | 82,328,138 | 0.54% |
| 2025-08-28 | 5.63 | 5.68 | 5.39 | 5.57 | 5.57 | qfq | 25,045,560 | 138,783,726 | -1.24% |
| 2025-08-27 | 5.78 | 5.84 | 5.64 | 5.64 | 5.64 | qfq | 21,024,113 | 120,915,372 | -2.42% |
| 2025-08-26 | 5.75 | 5.85 | 5.70 | 5.78 | 5.78 | qfq | 28,576,718 | 164,894,199 | 1.58% |
| 2025-08-25 | 5.68 | 5.72 | 5.64 | 5.69 | 5.69 | qfq | 15,152,941 | 86,074,595 | 0.18% |
| 2025-08-22 | 5.72 | 5.72 | 5.61 | 5.68 | 5.68 | qfq | 12,943,370 | 73,107,880 | -0.35% |
| 2025-08-21 | 5.65 | 5.73 | 5.64 | 5.70 | 5.70 | qfq | 19,320,957 | 110,146,030 | 0.88% |
| 2025-08-20 | 5.58 | 5.65 | 5.57 | 5.65 | 5.65 | qfq | 10,078,261 | 56,575,572 | 0.89% |
| 2025-08-19 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | qfq | 10,798,576 | 60,373,818 | 0.00% |
| 2025-08-18 | 5.55 | 5.63 | 5.55 | 5.60 | 5.60 | qfq | 13,966,100 | 78,231,500 | 0.72% |
| 2025-08-15 | 5.53 | 5.56 | 5.52 | 5.56 | 5.56 | qfq | 12,020,201 | 66,615,691 | 0.54% |
| 2025-08-14 | 5.63 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 13,306,800 | 74,199,551 | -1.78% |
| 2025-08-13 | 5.68 | 5.69 | 5.61 | 5.63 | 5.63 | qfq | 14,118,495 | 79,560,833 | -0.88% |
| 2025-08-12 | 5.71 | 5.71 | 5.66 | 5.68 | 5.68 | qfq | 9,493,201 | 53,952,515 | -0.35% |
| 2025-08-11 | 5.68 | 5.71 | 5.62 | 5.70 | 5.70 | qfq | 13,258,529 | 75,191,840 | 0.35% |
| 2025-08-08 | 5.62 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 19,273,589 | 109,498,092 | 1.61% |
| 2025-08-07 | 5.60 | 5.63 | 5.56 | 5.59 | 5.59 | qfq | 7,838,900 | 43,810,305 | -0.36% |
| 2025-08-06 | 5.61 | 5.64 | 5.58 | 5.61 | 5.61 | qfq | 8,407,282 | 47,086,042 | -0.18% |
| 2025-08-05 | 5.60 | 5.63 | 5.55 | 5.62 | 5.62 | qfq | 8,633,190 | 48,363,537 | 0.36% |
| 2025-08-04 | 5.61 | 5.66 | 5.55 | 5.60 | 5.60 | qfq | 7,576,209 | 42,407,470 | -0.18% |
| 2025-08-01 | 5.54 | 5.67 | 5.52 | 5.61 | 5.61 | qfq | 14,868,002 | 83,476,694 | 1.26% |
| 2025-07-31 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | qfq | 12,309,934 | 68,540,120 | -1.77% |
| 2025-07-30 | 5.67 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 11,567,100 | 65,525,044 | -0.53% |
| 2025-07-29 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | qfq | 11,147,601 | 63,073,910 | -0.53% |
| 2025-07-28 | 5.70 | 5.74 | 5.67 | 5.70 | 5.70 | qfq | 9,433,920 | 53,691,218 | -0.18% |
| 2025-07-25 | 5.75 | 5.79 | 5.70 | 5.71 | 5.71 | qfq | 11,504,900 | 65,957,845 | -0.87% |
| 2025-07-24 | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | qfq | 13,726,770 | 78,592,070 | 0.35% |
| 2025-07-23 | 5.84 | 5.87 | 5.72 | 5.74 | 5.74 | qfq | 15,713,400 | 90,918,301 | -2.05% |
| 2025-07-22 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | qfq | 17,411,801 | 101,209,269 | 1.21% |
| 2025-07-21 | 5.74 | 5.80 | 5.73 | 5.79 | 5.79 | qfq | 14,361,613 | 82,869,907 | 1.22% |
| 2025-07-18 | 5.74 | 5.77 | 5.68 | 5.72 | 5.72 | qfq | 12,510,900 | 71,470,591 | -0.69% |
| 2025-07-17 | 5.76 | 5.78 | 5.69 | 5.76 | 5.76 | qfq | 14,223,380 | 81,460,235 | 0.17% |
| 2025-07-16 | 5.74 | 5.78 | 5.70 | 5.75 | 5.75 | qfq | 12,261,500 | 70,417,010 | 0.35% |
| 2025-07-15 | 5.92 | 5.94 | 5.69 | 5.73 | 5.73 | qfq | 23,050,692 | 132,591,231 | -3.54% |
| 2025-07-14 | 5.81 | 5.95 | 5.79 | 5.94 | 5.94 | qfq | 28,930,991 | 171,202,460 | 2.24% |
| 2025-07-11 | 5.81 | 5.85 | 5.73 | 5.81 | 5.81 | qfq | 21,436,720 | 123,846,602 | 0.00% |
| 2025-07-10 | 5.85 | 5.92 | 5.79 | 5.81 | 5.81 | qfq | 25,528,620 | 148,727,679 | -0.85% |
| 2025-07-09 | 5.84 | 5.97 | 5.82 | 5.86 | 5.86 | qfq | 30,927,461 | 182,305,778 | 0.17% |
| 2025-07-08 | 5.82 | 5.86 | 5.72 | 5.85 | 5.85 | qfq | 33,949,180 | 196,909,201 | -0.34% |
| 2025-07-07 | 5.90 | 5.96 | 5.74 | 5.87 | 5.87 | qfq | 42,664,081 | 249,088,422 | 2.80% |
| 2025-07-04 | 5.65 | 5.79 | 5.65 | 5.71 | 5.71 | qfq | 28,945,561 | 165,874,603 | 0.88% |
| 2025-07-03 | 5.59 | 5.66 | 5.55 | 5.66 | 5.66 | qfq | 19,483,874 | 109,168,025 | 1.25% |
| 2025-07-02 | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | qfq | 22,952,201 | 128,092,363 | 0.18% |
| 2025-07-01 | 5.47 | 5.58 | 5.44 | 5.58 | 5.58 | qfq | 23,452,262 | 130,063,612 | 2.01% |
| 2025-06-30 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | qfq | 10,593,300 | 57,807,161 | 1.11% |
| 2025-06-27 | 5.39 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 13,172,840 | 71,433,952 | 0.93% |
| 2025-06-26 | 5.37 | 5.42 | 5.35 | 5.36 | 5.36 | qfq | 10,432,855 | 56,181,689 | -0.56% |
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.39 | 5.39 | qfq | 10,874,321 | 58,362,997 | 0.75% |
| 2025-06-24 | 5.28 | 5.37 | 5.27 | 5.35 | 5.35 | qfq | 9,908,240 | 52,923,708 | 1.33% |
| 2025-06-23 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | qfq | 8,341,900 | 43,805,398 | 0.76% |
| 2025-06-20 | 5.21 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 11,718,500 | 61,577,358 | 0.77% |
| 2025-06-19 | 5.39 | 5.39 | 5.19 | 5.20 | 5.20 | qfq | 18,336,301 | 96,496,873 | -3.53% |
| 2025-06-18 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | qfq | 10,120,400 | 54,484,897 | -0.55% |
| 2025-06-17 | 5.41 | 5.43 | 5.36 | 5.42 | 5.42 | qfq | 13,386,961 | 72,171,035 | 0.18% |
| 2025-06-16 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 11,473,534 | 61,950,210 | 0.00% |
| 2025-06-13 | 5.45 | 5.51 | 5.41 | 5.41 | 5.41 | qfq | 15,233,122 | 83,124,956 | -1.10% |
| 2025-06-12 | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 16,185,740 | 88,735,470 | -1.44% |
| 2025-06-11 | 5.56 | 5.57 | 5.48 | 5.55 | 5.55 | qfq | 19,579,252 | 108,404,487 | -0.54% |
| 2025-06-10 | 5.47 | 5.67 | 5.42 | 5.58 | 5.58 | qfq | 32,935,580 | 181,344,166 | 2.01% |
| 2025-06-09 | 5.47 | 5.48 | 5.44 | 5.47 | 5.47 | qfq | 11,720,200 | 64,012,000 | -0.18% |
| 2025-06-06 | 5.47 | 5.50 | 5.44 | 5.48 | 5.48 | qfq | 14,021,000 | 76,576,081 | -0.18% |
| 2025-06-05 | 5.53 | 5.58 | 5.45 | 5.49 | 5.49 | qfq | 20,287,400 | 111,702,637 | 0.37% |
| 2025-06-04 | 5.46 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 13,430,400 | 73,624,082 | 0.18% |
| 2025-06-03 | 5.43 | 5.47 | 5.41 | 5.46 | 5.46 | qfq | 15,373,469 | 83,746,086 | -0.55% |
| 2025-05-30 | 5.68 | 5.70 | 5.46 | 5.49 | 5.49 | qfq | 24,027,456 | 133,029,492 | -2.14% |
| 2025-05-29 | 5.52 | 5.61 | 5.46 | 5.61 | 5.61 | qfq | 22,711,600 | 126,301,140 | 2.19% |
| 2025-05-28 | 5.50 | 5.57 | 5.47 | 5.49 | 5.49 | qfq | 14,715,976 | 80,884,972 | -0.54% |
| 2025-05-27 | 5.45 | 5.63 | 5.45 | 5.52 | 5.52 | qfq | 20,338,980 | 112,270,630 | 0.91% |
| 2025-05-26 | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 18,406,280 | 99,904,597 | 0.92% |
| 2025-05-23 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | qfq | 33,645,260 | 185,097,515 | -3.73% |
| 2025-05-22 | 5.81 | 5.84 | 5.62 | 5.63 | 5.63 | qfq | 41,454,000 | 236,412,721 | -3.92% |
| 2025-05-21 | 5.83 | 5.96 | 5.78 | 5.86 | 5.86 | qfq | 61,216,748 | 360,560,511 | 0.34% |
| 2025-05-20 | 5.63 | 5.87 | 5.57 | 5.84 | 5.84 | qfq | 50,849,962 | 291,135,350 | 3.73% |
| 2025-05-19 | 5.56 | 5.68 | 5.55 | 5.63 | 5.63 | qfq | 22,909,401 | 128,811,775 | 1.81% |
| 2025-05-16 | 5.52 | 5.62 | 5.52 | 5.53 | 5.53 | qfq | 20,840,600 | 115,741,711 | -0.54% |
| 2025-05-15 | 5.65 | 5.71 | 5.56 | 5.56 | 5.56 | qfq | 27,956,121 | 157,233,769 | -2.11% |
| 2025-05-14 | 5.62 | 5.71 | 5.55 | 5.68 | 5.68 | qfq | 29,310,420 | 165,448,979 | 0.18% |
| 2025-05-13 | 5.67 | 5.71 | 5.57 | 5.67 | 5.67 | qfq | 28,822,855 | 162,716,604 | 0.53% |
| 2025-05-12 | 5.68 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 32,407,654 | 182,802,449 | -1.40% |
| 2025-05-09 | 5.75 | 5.84 | 5.70 | 5.72 | 5.72 | qfq | 32,627,184 | 187,697,774 | -1.21% |
| 2025-05-08 | 5.75 | 5.83 | 5.69 | 5.79 | 5.79 | qfq | 38,334,954 | 221,476,928 | 0.87% |
| 2025-05-07 | 5.77 | 5.86 | 5.68 | 5.74 | 5.74 | qfq | 44,585,334 | 256,434,273 | -0.52% |
| 2025-05-06 | 5.58 | 5.79 | 5.55 | 5.77 | 5.77 | qfq | 47,098,201 | 267,520,192 | 3.78% |
| 2025-04-30 | 5.66 | 5.71 | 5.50 | 5.56 | 5.56 | qfq | 48,508,122 | 270,920,348 | -1.94% |
| 2025-04-29 | 6.02 | 6.05 | 5.56 | 5.67 | 5.67 | qfq | 78,312,525 | 447,501,149 | -7.95% |
| 2025-04-28 | 6.43 | 6.61 | 6.11 | 6.16 | 6.16 | qfq | 83,713,212 | 528,479,617 | -5.95% |
| 2025-04-25 | 6.28 | 6.88 | 6.20 | 6.55 | 6.55 | qfq | 122,772,371 | 791,686,281 | 4.13% |
| 2025-04-24 | 6.00 | 6.60 | 5.95 | 6.29 | 6.29 | qfq | 109,637,412 | 695,737,313 | 4.66% |
| 2025-04-23 | 6.13 | 6.21 | 5.98 | 6.01 | 6.01 | qfq | 70,899,195 | 429,922,233 | -2.12% |
| 2025-04-22 | 6.27 | 6.49 | 6.08 | 6.14 | 6.14 | qfq | 136,376,798 | 856,105,209 | 0.33% |
| 2025-04-21 | 5.56 | 6.12 | 5.52 | 6.12 | 6.12 | qfq | 48,422,599 | 294,060,738 | 10.07% |
| 2025-04-18 | 5.75 | 5.78 | 5.55 | 5.56 | 5.56 | qfq | 39,219,222 | 220,080,125 | -3.30% |
| 2025-04-17 | 5.61 | 5.86 | 5.46 | 5.75 | 5.75 | qfq | 49,687,601 | 283,044,532 | 1.23% |
| 2025-04-16 | 5.92 | 6.07 | 5.64 | 5.68 | 5.68 | qfq | 64,359,044 | 376,872,318 | -3.57% |
| 2025-04-15 | 5.80 | 5.97 | 5.60 | 5.89 | 5.89 | qfq | 73,536,827 | 425,803,411 | 2.08% |
| 2025-04-14 | 5.50 | 5.79 | 5.50 | 5.77 | 5.77 | qfq | 70,572,709 | 402,309,189 | 3.78% |
| 2025-04-11 | 5.64 | 5.64 | 5.40 | 5.56 | 5.56 | qfq | 70,699,891 | 389,454,916 | -3.81% |
| 2025-04-10 | 5.60 | 5.95 | 5.56 | 5.78 | 5.78 | qfq | 99,660,091 | 571,361,522 | 0.17% |
| 2025-04-09 | 5.62 | 5.98 | 5.40 | 5.77 | 5.77 | qfq | 117,581,988 | 663,990,906 | 4.53% |
| 2025-04-08 | 5.05 | 5.52 | 5.05 | 5.52 | 5.52 | qfq | 40,734,396 | 222,010,903 | 9.96% |
| 2025-04-07 | 5.29 | 5.50 | 5.02 | 5.02 | 5.02 | qfq | 64,339,675 | 338,876,856 | -10.04% |
| 2025-04-03 | 5.21 | 5.61 | 5.20 | 5.58 | 5.58 | qfq | 81,040,621 | 442,236,857 | 5.48% |
| 2025-04-02 | 5.35 | 5.47 | 5.24 | 5.29 | 5.29 | qfq | 65,531,067 | 348,924,077 | -0.56% |
| 2025-04-01 | 4.89 | 5.32 | 4.88 | 5.32 | 5.32 | qfq | 31,599,688 | 165,540,885 | 9.92% |
| 2025-03-31 | 4.83 | 4.96 | 4.79 | 4.84 | 4.84 | qfq | 15,415,040 | 74,899,582 | -0.62% |
| 2025-03-28 | 5.04 | 5.04 | 4.85 | 4.87 | 4.87 | qfq | 16,379,475 | 80,539,192 | -3.18% |
| 2025-03-27 | 5.19 | 5.22 | 5.01 | 5.03 | 5.03 | qfq | 20,201,485 | 102,369,304 | -3.27% |
| 2025-03-26 | 5.20 | 5.24 | 5.13 | 5.20 | 5.20 | qfq | 18,127,905 | 94,121,223 | -0.57% |
| 2025-03-25 | 5.20 | 5.29 | 5.14 | 5.23 | 5.23 | qfq | 26,667,078 | 138,802,197 | -1.69% |
| 2025-03-24 | 5.36 | 5.42 | 5.20 | 5.32 | 5.32 | qfq | 22,713,080 | 120,506,228 | 0.00% |
| 2025-03-21 | 5.35 | 5.38 | 5.27 | 5.32 | 5.32 | qfq | 22,274,760 | 118,910,612 | -0.37% |
| 2025-03-20 | 5.33 | 5.38 | 5.24 | 5.34 | 5.34 | qfq | 29,940,420 | 159,432,114 | 0.19% |
| 2025-03-19 | 5.13 | 5.52 | 5.10 | 5.33 | 5.33 | qfq | 41,509,846 | 220,475,863 | 4.10% |
| 2025-03-18 | 5.15 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 13,596,960 | 69,572,074 | -0.78% |
| 2025-03-17 | 5.09 | 5.18 | 5.08 | 5.16 | 5.16 | qfq | 20,201,632 | 103,975,215 | 1.78% |
| 2025-03-14 | 5.06 | 5.09 | 5.02 | 5.07 | 5.07 | qfq | 15,215,905 | 76,919,519 | -0.20% |
| 2025-03-13 | 5.00 | 5.14 | 4.99 | 5.08 | 5.08 | qfq | 29,137,480 | 147,788,749 | 0.99% |
| 2025-03-12 | 4.87 | 5.12 | 4.86 | 5.03 | 5.03 | qfq | 25,006,031 | 125,443,929 | 3.29% |
| 2025-03-11 | 4.82 | 4.88 | 4.80 | 4.87 | 4.87 | qfq | 6,924,020 | 33,470,039 | 0.21% |
| 2025-03-10 | 4.82 | 4.89 | 4.81 | 4.86 | 4.86 | qfq | 7,138,708 | 34,644,738 | 0.83% |
| 2025-03-07 | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 5,239,360 | 25,274,954 | -0.41% |
| 2025-03-06 | 4.81 | 4.86 | 4.79 | 4.84 | 4.84 | qfq | 7,252,156 | 35,044,041 | 0.83% |
| 2025-03-05 | 4.87 | 4.87 | 4.76 | 4.80 | 4.80 | qfq | 6,875,164 | 32,974,556 | -1.44% |
| 2025-03-04 | 4.82 | 4.88 | 4.79 | 4.87 | 4.87 | qfq | 6,154,645 | 29,765,844 | 0.62% |
| 2025-03-03 | 4.84 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 6,724,084 | 32,687,320 | 0.00% |
| 2025-02-28 | 4.92 | 4.95 | 4.83 | 4.84 | 4.84 | qfq | 7,198,721 | 35,204,126 | -2.02% |
| 2025-02-27 | 4.96 | 5.00 | 4.87 | 4.94 | 4.94 | qfq | 7,453,300 | 36,713,241 | -0.80% |
| 2025-02-26 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 7,657,531 | 37,991,830 | 1.43% |
| 2025-02-25 | 4.98 | 4.99 | 4.89 | 4.91 | 4.91 | qfq | 8,174,750 | 40,400,822 | -1.80% |
| 2025-02-24 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | qfq | 8,779,160 | 43,909,965 | 1.63% |
| 2025-02-21 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | qfq | 5,689,340 | 28,046,890 | -0.81% |
| 2025-02-20 | 4.93 | 4.98 | 4.87 | 4.96 | 4.96 | qfq | 7,101,400 | 34,922,542 | 0.61% |
| 2025-02-19 | 4.94 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 7,886,357 | 38,825,310 | -0.20% |
| 2025-02-18 | 5.02 | 5.06 | 4.92 | 4.94 | 4.94 | qfq | 5,968,300 | 29,782,010 | -1.79% |
| 2025-02-17 | 4.99 | 5.04 | 4.94 | 5.03 | 5.03 | qfq | 6,376,000 | 31,853,455 | 0.80% |
| 2025-02-14 | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | qfq | 4,642,161 | 23,109,113 | 0.00% |
| 2025-02-13 | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | qfq | 6,753,880 | 33,913,005 | -1.77% |
| 2025-02-12 | 5.07 | 5.11 | 5.04 | 5.08 | 5.08 | qfq | 5,582,205 | 28,302,350 | 0.00% |
| 2025-02-11 | 5.08 | 5.12 | 5.04 | 5.08 | 5.08 | qfq | 5,895,502 | 29,920,591 | -0.39% |
| 2025-02-10 | 5.03 | 5.15 | 5.03 | 5.10 | 5.10 | qfq | 9,449,150 | 48,007,449 | 2.20% |
| 2025-02-07 | 4.91 | 5.03 | 4.90 | 4.99 | 4.99 | qfq | 8,916,392 | 44,431,535 | 1.84% |
| 2025-02-06 | 4.83 | 4.90 | 4.78 | 4.90 | 4.90 | qfq | 6,050,472 | 29,365,272 | 1.45% |
| 2025-02-05 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 4,862,900 | 23,484,494 | 0.00% |
| 2025-01-27 | 4.79 | 4.93 | 4.79 | 4.83 | 4.83 | qfq | 6,676,922 | 32,533,715 | 1.05% |
| 2025-01-24 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | qfq | 6,573,333 | 31,350,872 | -0.83% |
| 2025-01-23 | 4.85 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 7,799,072 | 37,991,847 | 0.21% |
| 2025-01-22 | 4.81 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 4,310,920 | 20,790,683 | -0.41% |
| 2025-01-21 | 4.90 | 4.92 | 4.81 | 4.83 | 4.83 | qfq | 4,602,690 | 22,286,790 | -1.02% |
| 2025-01-20 | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 5,255,220 | 25,682,125 | 0.41% |
| 2025-01-17 | 4.81 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 4,236,701 | 20,575,566 | 0.21% |
| 2025-01-16 | 4.82 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 5,564,062 | 26,980,080 | 0.41% |
| 2025-01-15 | 4.86 | 4.87 | 4.81 | 4.83 | 4.83 | qfq | 5,387,071 | 26,024,716 | -0.82% |
| 2025-01-14 | 4.71 | 4.87 | 4.71 | 4.87 | 4.87 | qfq | 6,470,472 | 31,128,516 | 3.18% |
| 2025-01-13 | 4.68 | 4.73 | 4.61 | 4.72 | 4.72 | qfq | 4,504,000 | 21,086,039 | 0.43% |
| 2025-01-10 | 4.79 | 4.84 | 4.70 | 4.70 | 4.70 | qfq | 3,843,900 | 18,296,114 | -2.08% |
| 2025-01-09 | 4.81 | 4.86 | 4.78 | 4.80 | 4.80 | qfq | 4,159,900 | 20,052,117 | -0.62% |
| 2025-01-08 | 4.84 | 4.86 | 4.71 | 4.83 | 4.83 | qfq | 6,122,800 | 29,297,018 | -0.21% |
| 2025-01-07 | 4.78 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 6,017,300 | 28,960,643 | 1.26% |
| 2025-01-06 | 4.76 | 4.81 | 4.66 | 4.78 | 4.78 | qfq | 8,304,600 | 39,450,055 | 0.00% |
| 2025-01-03 | 4.88 | 4.91 | 4.76 | 4.78 | 4.78 | qfq | 8,481,300 | 40,907,743 | -1.44% |
| 2025-01-02 | 4.95 | 5.00 | 4.81 | 4.85 | 4.85 | qfq | 8,125,120 | 39,996,854 | -1.82% |
| 2024-12-31 | 5.08 | 5.12 | 4.92 | 4.94 | 4.94 | qfq | 9,436,043 | 47,217,435 | -2.95% |
| 2024-12-30 | 5.23 | 5.24 | 5.08 | 5.09 | 5.09 | qfq | 8,890,706 | 45,502,295 | -2.68% |
| 2024-12-27 | 5.09 | 5.24 | 5.07 | 5.23 | 5.23 | qfq | 11,384,209 | 59,084,387 | 3.16% |
| 2024-12-26 | 5.07 | 5.12 | 5.06 | 5.07 | 5.07 | qfq | 5,079,700 | 25,847,945 | -0.59% |
| 2024-12-25 | 5.16 | 5.19 | 5.05 | 5.10 | 5.10 | qfq | 5,983,340 | 30,500,954 | -1.92% |
| 2024-12-24 | 5.11 | 5.21 | 5.09 | 5.20 | 5.20 | qfq | 8,341,772 | 43,081,129 | 2.16% |
| 2024-12-23 | 5.23 | 5.29 | 5.05 | 5.09 | 5.09 | qfq | 15,991,474 | 82,557,715 | -3.23% |
| 2024-12-20 | 5.32 | 5.35 | 5.24 | 5.26 | 5.26 | qfq | 8,722,900 | 45,992,451 | -0.94% |
| 2024-12-19 | 5.33 | 5.55 | 5.27 | 5.31 | 5.31 | qfq | 14,302,180 | 76,716,839 | -0.93% |
| 2024-12-18 | 5.30 | 5.49 | 5.30 | 5.36 | 5.36 | qfq | 13,004,561 | 70,490,120 | 1.52% |
| 2024-12-17 | 5.53 | 5.53 | 5.25 | 5.28 | 5.28 | qfq | 14,172,097 | 75,762,738 | -4.17% |
| 2024-12-16 | 5.43 | 5.52 | 5.40 | 5.51 | 5.51 | qfq | 9,376,436 | 51,530,111 | 1.29% |
| 2024-12-13 | 5.58 | 5.58 | 5.42 | 5.44 | 5.44 | qfq | 10,747,416 | 58,922,947 | -2.86% |
| 2024-12-12 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | qfq | 9,923,960 | 55,141,970 | 0.36% |
| 2024-12-11 | 5.53 | 5.60 | 5.50 | 5.58 | 5.58 | qfq | 9,568,000 | 53,306,046 | 0.72% |
| 2024-12-10 | 5.62 | 5.68 | 5.51 | 5.54 | 5.54 | qfq | 17,213,000 | 96,125,090 | 0.18% |
| 2024-12-09 | 5.56 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 10,236,020 | 56,380,070 | -0.18% |
| 2024-12-06 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | qfq | 12,396,604 | 68,066,282 | 2.03% |
| 2024-12-05 | 5.45 | 5.48 | 5.39 | 5.43 | 5.43 | qfq | 10,769,360 | 58,491,817 | -0.73% |
| 2024-12-04 | 5.54 | 5.57 | 5.43 | 5.47 | 5.47 | qfq | 9,179,299 | 50,436,197 | -1.97% |
| 2024-12-03 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | qfq | 11,107,041 | 61,721,494 | 0.72% |
| 2024-12-02 | 5.42 | 5.54 | 5.38 | 5.54 | 5.54 | qfq | 12,035,151 | 66,020,803 | 2.59% |
| 2024-11-29 | 5.40 | 5.47 | 5.35 | 5.40 | 5.40 | qfq | 11,030,500 | 59,629,151 | -0.18% |
| 2024-11-28 | 5.36 | 5.47 | 5.33 | 5.41 | 5.41 | qfq | 10,555,222 | 57,088,197 | 0.93% |
| 2024-11-27 | 5.30 | 5.36 | 5.16 | 5.36 | 5.36 | qfq | 8,569,501 | 45,064,869 | 1.13% |
| 2024-11-26 | 5.36 | 5.40 | 5.27 | 5.30 | 5.30 | qfq | 8,077,600 | 43,099,460 | -1.12% |
| 2024-11-25 | 5.29 | 5.38 | 5.21 | 5.36 | 5.36 | qfq | 10,870,226 | 57,791,836 | 2.10% |
| 2024-11-22 | 5.45 | 5.49 | 5.24 | 5.25 | 5.25 | qfq | 13,127,226 | 70,621,983 | -3.49% |
| 2024-11-21 | 5.54 | 5.60 | 5.38 | 5.44 | 5.44 | qfq | 15,552,520 | 84,937,894 | -1.63% |
| 2024-11-20 | 5.41 | 5.59 | 5.38 | 5.53 | 5.53 | qfq | 15,281,120 | 84,100,799 | 1.65% |
| 2024-11-19 | 5.37 | 5.44 | 5.30 | 5.44 | 5.44 | qfq | 9,906,340 | 53,254,834 | 1.30% |
| 2024-11-18 | 5.46 | 5.54 | 5.34 | 5.37 | 5.37 | qfq | 11,210,000 | 60,943,666 | -0.92% |
| 2024-11-15 | 5.56 | 5.64 | 5.41 | 5.42 | 5.42 | qfq | 12,387,800 | 68,568,892 | -3.21% |
| 2024-11-14 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | qfq | 13,126,735 | 74,332,901 | -2.61% |
| 2024-11-13 | 5.65 | 5.76 | 5.49 | 5.75 | 5.75 | qfq | 24,030,087 | 135,282,817 | 1.23% |
| 2024-11-12 | 5.77 | 5.97 | 5.61 | 5.68 | 5.68 | qfq | 28,344,181 | 162,941,915 | -1.05% |
| 2024-11-11 | 5.76 | 5.86 | 5.65 | 5.74 | 5.74 | qfq | 30,891,015 | 176,857,074 | -0.86% |
| 2024-11-08 | 5.86 | 6.21 | 5.79 | 5.79 | 5.79 | qfq | 55,354,098 | 331,034,345 | -1.03% |
| 2024-11-07 | 5.51 | 6.11 | 5.47 | 5.85 | 5.85 | qfq | 58,047,237 | 341,563,839 | 5.41% |
| 2024-11-06 | 5.59 | 5.69 | 5.48 | 5.55 | 5.55 | qfq | 24,041,516 | 134,158,398 | -1.94% |
| 2024-11-05 | 5.40 | 5.83 | 5.36 | 5.66 | 5.66 | qfq | 37,926,350 | 210,817,277 | 4.81% |
| 2024-11-04 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | qfq | 13,314,655 | 71,675,767 | 0.19% |
| 2024-11-01 | 5.55 | 5.61 | 5.38 | 5.39 | 5.39 | qfq | 24,239,901 | 132,384,277 | -3.92% |
| 2024-10-31 | 5.60 | 5.75 | 5.56 | 5.61 | 5.61 | qfq | 41,568,560 | 234,745,778 | 2.56% |
| 2024-10-30 | 5.33 | 5.53 | 5.26 | 5.47 | 5.47 | qfq | 25,316,506 | 137,764,407 | 1.30% |
| 2024-10-29 | 5.34 | 5.80 | 5.34 | 5.40 | 5.40 | qfq | 51,640,948 | 287,110,456 | 1.12% |
| 2024-10-28 | 5.02 | 5.40 | 5.01 | 5.34 | 5.34 | qfq | 36,156,659 | 189,639,081 | 6.80% |
| 2024-10-25 | 4.91 | 5.02 | 4.90 | 5.00 | 5.00 | qfq | 13,665,209 | 67,992,243 | 2.25% |
| 2024-10-24 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 9,387,663 | 45,757,152 | -0.41% |
| 2024-10-23 | 4.84 | 4.96 | 4.83 | 4.91 | 4.91 | qfq | 16,338,149 | 80,124,847 | 1.45% |
| 2024-10-22 | 4.72 | 4.87 | 4.70 | 4.84 | 4.84 | qfq | 17,678,470 | 84,897,712 | 2.54% |
| 2024-10-21 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | qfq | 12,884,652 | 61,078,548 | -0.42% |
| 2024-10-18 | 4.67 | 4.81 | 4.63 | 4.74 | 4.74 | qfq | 11,310,447 | 53,382,516 | 1.28% |
| 2024-10-17 | 4.77 | 4.83 | 4.66 | 4.68 | 4.68 | qfq | 10,696,145 | 50,693,383 | -2.30% |
| 2024-10-16 | 4.68 | 4.82 | 4.68 | 4.79 | 4.79 | qfq | 9,091,245 | 43,360,406 | 1.27% |
| 2024-10-15 | 4.74 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 9,931,394 | 47,488,044 | -0.63% |
| 2024-10-14 | 4.70 | 4.81 | 4.64 | 4.76 | 4.76 | qfq | 10,620,354 | 50,239,839 | 1.93% |
| 2024-10-11 | 4.89 | 4.93 | 4.62 | 4.67 | 4.67 | qfq | 11,373,639 | 53,838,377 | -4.11% |
| 2024-10-10 | 4.86 | 4.99 | 4.82 | 4.87 | 4.87 | qfq | 15,031,813 | 73,908,924 | 1.25% |
| 2024-10-09 | 5.15 | 5.15 | 4.81 | 4.81 | 4.81 | qfq | 22,703,004 | 112,629,187 | -8.21% |
| 2024-10-08 | 5.53 | 5.53 | 5.06 | 5.24 | 5.24 | qfq | 37,866,025 | 199,079,761 | 3.97% |
| 2024-09-30 | 4.83 | 5.10 | 4.71 | 5.04 | 5.04 | qfq | 30,309,770 | 149,336,041 | 7.92% |
| 2024-09-27 | 4.59 | 4.74 | 4.56 | 4.67 | 4.67 | qfq | 13,365,581 | 62,064,089 | 3.32% |
| 2024-09-26 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | qfq | 9,884,280 | 44,214,135 | 2.03% |
| 2024-09-25 | 4.44 | 4.57 | 4.42 | 4.43 | 4.43 | qfq | 11,918,966 | 53,561,519 | 0.00% |
| 2024-09-24 | 4.35 | 4.43 | 4.34 | 4.43 | 4.43 | qfq | 9,801,560 | 43,051,371 | 2.07% |
| 2024-09-23 | 4.28 | 4.38 | 4.26 | 4.34 | 4.34 | qfq | 5,617,498 | 24,344,881 | 1.17% |
| 2024-09-20 | 4.25 | 4.37 | 4.20 | 4.29 | 4.29 | qfq | 8,880,700 | 38,112,949 | 1.18% |
| 2024-09-19 | 4.11 | 4.24 | 4.09 | 4.24 | 4.24 | qfq | 5,878,100 | 24,604,698 | 3.92% |
| 2024-09-18 | 4.13 | 4.16 | 4.03 | 4.08 | 4.08 | qfq | 3,833,700 | 15,630,909 | -1.21% |
| 2024-09-13 | 4.17 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 3,175,760 | 13,209,151 | -1.20% |
| 2024-09-12 | 4.17 | 4.24 | 4.15 | 4.18 | 4.18 | qfq | 4,484,721 | 18,824,693 | 0.48% |
| 2024-09-11 | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 2,481,380 | 10,345,915 | -1.19% |
| 2024-09-10 | 4.19 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 3,149,480 | 13,203,332 | 0.48% |
| 2024-09-09 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | qfq | 3,906,763 | 16,258,863 | 0.48% |
| 2024-09-06 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | qfq | 3,819,421 | 16,091,431 | -1.88% |
| 2024-09-05 | 4.24 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 3,786,021 | 16,122,233 | -0.23% |
| 2024-09-04 | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 4,039,054 | 17,260,267 | -0.70% |
| 2024-09-03 | 4.27 | 4.31 | 4.26 | 4.29 | 4.29 | qfq | 3,486,792 | 14,948,121 | 0.47% |
| 2024-09-02 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | qfq | 5,642,665 | 24,298,104 | -0.23% |
| 2024-08-30 | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 6,610,800 | 28,414,910 | 0.00% |
| 2024-08-29 | 4.22 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 5,856,299 | 24,901,641 | 1.18% |
| 2024-08-28 | 4.10 | 4.27 | 4.02 | 4.23 | 4.23 | qfq | 8,424,300 | 35,310,989 | 2.67% |
| 2024-08-27 | 4.09 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 6,272,587 | 26,002,697 | 0.49% |
| 2024-08-26 | 4.01 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 3,601,800 | 14,678,704 | 2.24% |
| 2024-08-23 | 4.05 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 4,022,635 | 16,123,128 | -0.99% |
| 2024-08-22 | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 3,692,200 | 15,029,250 | -0.74% |
| 2024-08-21 | 4.11 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 3,154,845 | 12,904,864 | -0.97% |
| 2024-08-20 | 4.22 | 4.22 | 4.11 | 4.12 | 4.12 | qfq | 5,343,405 | 22,172,573 | -1.90% |
| 2024-08-19 | 4.23 | 4.29 | 4.19 | 4.20 | 4.20 | qfq | 4,369,200 | 18,485,592 | -1.41% |
| 2024-08-16 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | qfq | 3,736,741 | 16,068,573 | -1.39% |
| 2024-08-15 | 4.26 | 4.34 | 4.22 | 4.32 | 4.32 | qfq | 5,330,840 | 22,929,971 | 1.41% |
| 2024-08-14 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 3,714,100 | 15,887,187 | -0.93% |
| 2024-08-13 | 4.23 | 4.32 | 4.21 | 4.30 | 4.30 | qfq | 5,714,800 | 24,398,711 | 0.00% |
| 2024-08-12 | 4.45 | 4.50 | 4.27 | 4.30 | 4.30 | qfq | 10,624,021 | 46,391,856 | -0.69% |
| 2024-08-09 | 4.39 | 4.40 | 4.32 | 4.33 | 4.33 | qfq | 5,085,500 | 22,164,998 | -0.69% |
| 2024-08-08 | 4.37 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 5,312,600 | 23,092,309 | -0.68% |
| 2024-08-07 | 4.34 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 7,155,900 | 31,321,907 | 1.86% |
| 2024-08-06 | 4.26 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 7,083,029 | 30,404,124 | 1.65% |
| 2024-08-05 | 4.32 | 4.38 | 4.23 | 4.24 | 4.24 | qfq | 5,957,578 | 25,618,690 | -2.08% |
| 2024-08-02 | 4.35 | 4.41 | 4.33 | 4.33 | 4.33 | qfq | 4,833,801 | 21,107,231 | -0.92% |
| 2024-08-01 | 4.38 | 4.43 | 4.34 | 4.37 | 4.37 | qfq | 6,120,800 | 26,788,237 | -0.23% |
| 2024-07-31 | 4.28 | 4.39 | 4.25 | 4.38 | 4.38 | qfq | 8,047,483 | 35,042,072 | 2.58% |
| 2024-07-30 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 4,873,629 | 20,799,369 | 0.00% |
| 2024-07-29 | 4.20 | 4.29 | 4.12 | 4.27 | 4.27 | qfq | 10,592,054 | 44,790,156 | 2.15% |
| 2024-07-26 | 4.24 | 4.29 | 4.15 | 4.18 | 4.18 | qfq | 10,443,240 | 44,209,560 | -0.95% |
| 2024-07-25 | 4.16 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 4,584,316 | 19,303,797 | 1.20% |
| 2024-07-24 | 4.19 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 5,261,656 | 22,055,762 | -0.48% |
| 2024-07-23 | 4.36 | 4.38 | 4.18 | 4.19 | 4.19 | qfq | 9,158,240 | 39,147,529 | -3.68% |
| 2024-07-22 | 4.34 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 4,179,800 | 18,188,536 | 0.00% |
| 2024-07-19 | 4.42 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 6,068,980 | 26,455,957 | -1.58% |
| 2024-07-18 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | qfq | 6,490,360 | 28,700,064 | -1.78% |
| 2024-07-17 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | qfq | 3,386,700 | 15,275,531 | -0.44% |
| 2024-07-16 | 4.56 | 4.57 | 4.50 | 4.52 | 4.52 | qfq | 3,181,800 | 14,408,327 | -0.88% |
| 2024-07-15 | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 3,527,200 | 16,072,297 | -1.51% |
| 2024-07-12 | 4.65 | 4.85 | 4.63 | 4.63 | 4.63 | qfq | 4,960,020 | 23,239,192 | -1.07% |
| 2024-07-11 | 4.61 | 4.70 | 4.58 | 4.68 | 4.68 | qfq | 6,847,615 | 31,873,643 | 2.41% |
| 2024-07-10 | 4.51 | 4.59 | 4.47 | 4.57 | 4.57 | qfq | 5,631,237 | 25,614,188 | 0.66% |
| 2024-07-09 | 4.58 | 4.58 | 4.38 | 4.54 | 4.54 | qfq | 6,897,917 | 31,002,567 | -0.44% |
| 2024-07-08 | 4.64 | 4.64 | 4.52 | 4.56 | 4.56 | qfq | 5,059,136 | 23,067,571 | -1.51% |
| 2024-07-05 | 4.56 | 4.65 | 4.53 | 4.63 | 4.63 | qfq | 5,078,800 | 23,349,231 | 0.65% |
| 2024-07-04 | 4.70 | 4.75 | 4.54 | 4.60 | 4.60 | qfq | 11,141,900 | 51,453,403 | -2.54% |
| 2024-07-03 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 5,740,000 | 27,228,645 | -1.67% |
| 2024-07-02 | 4.83 | 4.85 | 4.77 | 4.80 | 4.80 | qfq | 6,590,900 | 31,637,064 | -0.41% |
| 2024-07-01 | 4.80 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 7,849,381 | 37,716,066 | 1.05% |
| 2024-06-28 | 4.71 | 4.84 | 4.70 | 4.77 | 4.77 | qfq | 6,281,733 | 30,074,672 | 0.63% |
| 2024-06-27 | 4.79 | 4.83 | 4.74 | 4.74 | 4.74 | qfq | 5,211,400 | 24,933,803 | -2.27% |
| 2024-06-26 | 4.72 | 4.87 | 4.65 | 4.85 | 4.85 | qfq | 7,878,580 | 37,456,820 | 2.97% |
| 2024-06-25 | 4.88 | 4.92 | 4.70 | 4.71 | 4.71 | qfq | 10,721,701 | 51,046,986 | -3.88% |
| 2024-06-24 | 5.04 | 5.07 | 4.90 | 4.90 | 4.90 | qfq | 9,093,298 | 44,970,801 | -2.78% |
| 2024-06-21 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | qfq | 4,634,000 | 23,437,754 | -0.20% |
| 2024-06-20 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | qfq | 7,153,801 | 36,305,280 | -1.17% |
| 2024-06-19 | 5.18 | 5.19 | 5.09 | 5.11 | 5.11 | qfq | 7,945,242 | 40,651,132 | -1.35% |
| 2024-06-18 | 5.15 | 5.19 | 5.10 | 5.18 | 5.18 | qfq | 9,003,361 | 46,357,276 | 0.39% |
| 2024-06-17 | 5.08 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 10,253,793 | 52,614,807 | 0.78% |
| 2024-06-14 | 5.11 | 5.20 | 5.08 | 5.12 | 5.12 | qfq | 9,834,279 | 50,550,767 | -0.58% |
| 2024-06-13 | 5.22 | 5.27 | 5.10 | 5.15 | 5.15 | qfq | 17,470,094 | 90,366,633 | -2.28% |
| 2024-06-12 | 5.17 | 5.31 | 5.15 | 5.27 | 5.27 | qfq | 17,561,703 | 91,657,913 | 2.13% |
| 2024-06-11 | 5.10 | 5.17 | 5.06 | 5.16 | 5.16 | qfq | 9,530,640 | 48,867,631 | 0.19% |
| 2024-06-07 | 5.15 | 5.17 | 5.05 | 5.15 | 5.15 | qfq | 11,729,400 | 59,956,002 | 1.58% |
| 2024-06-06 | 5.24 | 5.26 | 5.05 | 5.07 | 5.07 | qfq | 22,723,463 | 116,747,275 | -3.24% |
| 2024-06-05 | 5.33 | 5.38 | 5.21 | 5.24 | 5.24 | qfq | 21,213,735 | 111,998,260 | -3.68% |
| 2024-06-04 | 5.30 | 5.57 | 5.09 | 5.44 | 5.44 | qfq | 38,100,553 | 201,749,468 | 0.18% |
| 2024-06-03 | 5.87 | 5.91 | 5.31 | 5.43 | 5.43 | qfq | 56,293,054 | 310,690,046 | -7.65% |
| 2024-05-31 | 6.13 | 6.40 | 5.88 | 5.88 | 5.88 | qfq | 94,637,264 | 584,134,779 | -4.08% |
| 2024-05-30 | 6.00 | 6.13 | 5.83 | 6.13 | 6.13 | qfq | 89,332,703 | 540,633,819 | 10.05% |
| 2024-05-29 | 5.66 | 5.66 | 5.52 | 5.57 | 5.57 | qfq | 19,893,412 | 111,122,978 | -2.45% |
| 2024-05-28 | 5.44 | 5.92 | 5.44 | 5.71 | 5.71 | qfq | 37,184,760 | 211,321,484 | 4.01% |
| 2024-05-27 | 5.38 | 5.52 | 5.35 | 5.49 | 5.49 | qfq | 18,244,012 | 99,416,117 | 2.43% |
| 2024-05-24 | 5.24 | 5.57 | 5.24 | 5.36 | 5.36 | qfq | 21,055,637 | 114,748,114 | 2.68% |
| 2024-05-23 | 5.41 | 5.41 | 5.21 | 5.22 | 5.22 | qfq | 8,816,545 | 46,584,482 | -3.69% |
| 2024-05-22 | 5.36 | 5.45 | 5.36 | 5.42 | 5.42 | qfq | 6,482,180 | 35,086,072 | 0.74% |
| 2024-05-21 | 5.48 | 5.48 | 5.34 | 5.38 | 5.38 | qfq | 9,764,200 | 52,547,306 | -2.00% |
| 2024-05-20 | 5.35 | 5.52 | 5.32 | 5.49 | 5.49 | qfq | 13,946,701 | 75,630,776 | 2.62% |
| 2024-05-17 | 5.30 | 5.39 | 5.30 | 5.35 | 5.35 | qfq | 6,645,000 | 35,476,866 | 0.75% |
| 2024-05-16 | 5.34 | 5.40 | 5.28 | 5.31 | 5.31 | qfq | 10,084,100 | 53,773,661 | -1.12% |
| 2024-05-15 | 5.59 | 5.61 | 5.35 | 5.37 | 5.37 | qfq | 15,068,511 | 82,009,164 | -3.94% |
| 2024-05-14 | 5.48 | 5.66 | 5.41 | 5.59 | 5.59 | qfq | 19,056,466 | 105,975,449 | 0.36% |
| 2024-05-13 | 5.54 | 5.84 | 5.45 | 5.57 | 5.57 | qfq | 28,452,291 | 159,328,775 | 2.77% |
| 2024-05-10 | 5.29 | 5.48 | 5.27 | 5.42 | 5.42 | qfq | 15,356,281 | 82,673,949 | 2.85% |
| 2024-05-09 | 5.20 | 5.32 | 5.18 | 5.27 | 5.27 | qfq | 8,403,960 | 44,392,148 | 0.76% |
| 2024-05-08 | 5.28 | 5.37 | 5.22 | 5.23 | 5.23 | qfq | 9,656,052 | 51,096,027 | -0.95% |
| 2024-05-07 | 5.28 | 5.33 | 5.22 | 5.28 | 5.28 | qfq | 6,954,440 | 36,593,434 | 0.00% |
| 2024-05-06 | 5.22 | 5.30 | 5.18 | 5.28 | 5.28 | qfq | 9,088,772 | 47,710,509 | 2.33% |
| 2024-04-30 | 5.22 | 5.25 | 5.12 | 5.16 | 5.16 | qfq | 7,306,900 | 37,752,936 | -0.96% |
| 2024-04-29 | 5.07 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 8,847,331 | 45,717,042 | 2.56% |
| 2024-04-26 | 5.02 | 5.08 | 4.97 | 5.08 | 5.08 | qfq | 6,593,683 | 33,214,445 | 0.99% |
| 2024-04-25 | 5.04 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 4,862,500 | 24,459,072 | -0.20% |
| 2024-04-24 | 4.93 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 6,888,564 | 34,404,442 | 1.82% |
| 2024-04-23 | 4.96 | 5.00 | 4.90 | 4.95 | 4.95 | qfq | 5,232,052 | 25,902,113 | 0.20% |
| 2024-04-22 | 5.02 | 5.04 | 4.92 | 4.94 | 4.94 | qfq | 7,271,867 | 36,097,022 | -1.40% |
| 2024-04-19 | 5.08 | 5.12 | 4.97 | 5.01 | 5.01 | qfq | 7,965,359 | 40,039,395 | -1.18% |
| 2024-04-18 | 5.09 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 9,550,212 | 48,608,487 | -0.98% |
| 2024-04-17 | 4.96 | 5.17 | 4.96 | 5.12 | 5.12 | qfq | 15,257,423 | 77,668,591 | 3.23% |
| 2024-04-16 | 5.28 | 5.33 | 4.93 | 4.96 | 4.96 | qfq | 19,180,099 | 97,099,254 | -7.29% |
| 2024-04-15 | 5.56 | 5.63 | 5.17 | 5.35 | 5.35 | qfq | 19,565,502 | 105,248,935 | -4.63% |
| 2024-04-12 | 5.75 | 5.79 | 5.57 | 5.61 | 5.61 | qfq | 9,826,800 | 55,681,032 | -2.60% |
| 2024-04-11 | 5.69 | 5.83 | 5.62 | 5.76 | 5.76 | qfq | 9,672,112 | 55,744,667 | 0.35% |
| 2024-04-10 | 5.73 | 5.85 | 5.70 | 5.74 | 5.74 | qfq | 9,674,819 | 55,801,372 | -0.35% |
| 2024-04-09 | 5.77 | 5.79 | 5.69 | 5.76 | 5.76 | qfq | 9,196,175 | 52,794,460 | -1.03% |
| 2024-04-08 | 5.66 | 5.93 | 5.56 | 5.82 | 5.82 | qfq | 17,291,754 | 99,269,525 | 2.65% |
| 2024-04-03 | 5.70 | 5.78 | 5.57 | 5.67 | 5.67 | qfq | 10,311,413 | 58,390,909 | -0.53% |
| 2024-04-02 | 5.63 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 10,623,993 | 60,493,779 | 1.24% |
| 2024-04-01 | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | qfq | 10,731,400 | 60,120,823 | 0.72% |
| 2024-03-29 | 5.69 | 5.75 | 5.54 | 5.59 | 5.59 | qfq | 9,788,934 | 55,011,522 | -1.76% |
| 2024-03-28 | 5.54 | 5.86 | 5.53 | 5.69 | 5.69 | qfq | 11,488,785 | 65,411,347 | 2.71% |
| 2024-03-27 | 5.87 | 5.87 | 5.54 | 5.54 | 5.54 | qfq | 11,715,980 | 66,704,315 | -5.62% |
| 2024-03-26 | 6.05 | 6.08 | 5.70 | 5.87 | 5.87 | qfq | 23,147,388 | 136,056,887 | -5.32% |
| 2024-03-25 | 6.15 | 6.32 | 6.09 | 6.20 | 6.20 | qfq | 22,618,921 | 141,049,064 | 0.49% |
| 2024-03-22 | 5.98 | 6.25 | 5.98 | 6.17 | 6.17 | qfq | 23,440,450 | 143,554,470 | 3.01% |
| 2024-03-21 | 5.99 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 8,641,603 | 51,649,467 | 0.00% |
| 2024-03-20 | 5.93 | 6.03 | 5.86 | 5.99 | 5.99 | qfq | 9,159,900 | 54,378,500 | 0.84% |
| 2024-03-19 | 6.00 | 6.05 | 5.94 | 5.94 | 5.94 | qfq | 9,102,278 | 54,461,932 | -1.00% |
| 2024-03-18 | 5.95 | 6.03 | 5.94 | 6.00 | 6.00 | qfq | 8,258,323 | 49,339,496 | 0.67% |
| 2024-03-15 | 5.92 | 5.97 | 5.87 | 5.96 | 5.96 | qfq | 9,169,431 | 54,203,989 | 0.17% |
| 2024-03-14 | 6.04 | 6.07 | 5.87 | 5.95 | 5.95 | qfq | 10,473,620 | 62,655,524 | -1.65% |
| 2024-03-13 | 6.03 | 6.05 | 5.97 | 6.05 | 6.05 | qfq | 8,035,182 | 48,288,939 | 0.33% |
| 2024-03-12 | 6.09 | 6.10 | 5.98 | 6.03 | 6.03 | qfq | 9,665,539 | 58,156,751 | -0.66% |
| 2024-03-11 | 5.97 | 6.17 | 5.97 | 6.07 | 6.07 | qfq | 16,430,547 | 99,838,897 | 2.19% |
| 2024-03-08 | 5.93 | 5.98 | 5.84 | 5.94 | 5.94 | qfq | 13,318,106 | 78,651,570 | -1.00% |
| 2024-03-07 | 6.08 | 6.10 | 5.96 | 6.00 | 6.00 | qfq | 9,575,078 | 57,834,675 | -1.32% |
| 2024-03-06 | 5.96 | 6.10 | 5.95 | 6.08 | 6.08 | qfq | 9,308,820 | 56,344,376 | 1.50% |
| 2024-03-05 | 6.07 | 6.10 | 5.98 | 5.99 | 5.99 | qfq | 7,901,481 | 47,542,955 | -2.12% |
| 2024-03-04 | 6.01 | 6.13 | 6.01 | 6.12 | 6.12 | qfq | 9,451,946 | 57,413,712 | 1.66% |
| 2024-03-01 | 6.03 | 6.10 | 5.97 | 6.02 | 6.02 | qfq | 8,784,240 | 52,894,287 | -0.99% |
| 2024-02-29 | 5.91 | 6.09 | 5.83 | 6.08 | 6.08 | qfq | 12,066,038 | 72,170,945 | 2.01% |
| 2024-02-28 | 6.09 | 6.25 | 5.95 | 5.96 | 5.96 | qfq | 18,427,327 | 112,772,248 | -2.61% |
| 2024-02-27 | 6.02 | 6.12 | 6.00 | 6.12 | 6.12 | qfq | 15,964,158 | 96,784,280 | 0.99% |
| 2024-02-26 | 6.37 | 6.42 | 6.06 | 6.06 | 6.06 | qfq | 30,414,963 | 188,598,414 | -2.73% |
| 2024-02-23 | 5.67 | 6.23 | 5.64 | 6.23 | 6.23 | qfq | 18,880,050 | 114,732,729 | 10.07% |
| 2024-02-22 | 5.64 | 5.70 | 5.60 | 5.66 | 5.66 | qfq | 7,494,780 | 42,276,132 | -0.70% |
| 2024-02-21 | 5.65 | 5.77 | 5.63 | 5.70 | 5.70 | qfq | 11,458,166 | 65,478,842 | -0.35% |
| 2024-02-20 | 5.67 | 5.74 | 5.62 | 5.72 | 5.72 | qfq | 4,113,228 | 23,448,152 | -0.35% |
| 2024-02-19 | 5.75 | 5.77 | 5.61 | 5.74 | 5.74 | qfq | 4,270,473 | 24,387,949 | 1.06% |
| 2024-02-08 | 5.36 | 5.68 | 5.32 | 5.68 | 5.68 | qfq | 7,654,485 | 42,329,387 | 6.77% |
| 2024-02-07 | 5.41 | 5.47 | 5.27 | 5.32 | 5.32 | qfq | 4,832,254 | 25,878,955 | -1.12% |
| 2024-02-06 | 5.13 | 5.59 | 5.01 | 5.38 | 5.38 | qfq | 8,135,794 | 43,193,935 | 4.47% |
| 2024-02-05 | 5.30 | 5.37 | 4.97 | 5.15 | 5.15 | qfq | 8,561,047 | 43,985,752 | -3.56% |
| 2024-02-02 | 5.56 | 5.71 | 5.21 | 5.34 | 5.34 | qfq | 7,358,900 | 40,001,073 | -3.44% |
| 2024-02-01 | 5.68 | 5.72 | 5.46 | 5.53 | 5.53 | qfq | 7,632,900 | 42,487,820 | -3.49% |
| 2024-01-31 | 5.81 | 5.89 | 5.66 | 5.73 | 5.73 | qfq | 6,385,963 | 36,950,434 | -2.05% |
| 2024-01-30 | 5.96 | 6.04 | 5.83 | 5.85 | 5.85 | qfq | 3,818,540 | 22,652,380 | -1.85% |
| 2024-01-29 | 6.08 | 6.15 | 5.93 | 5.96 | 5.96 | qfq | 7,159,440 | 43,011,513 | -1.65% |
| 2024-01-26 | 6.12 | 6.16 | 6.04 | 6.06 | 6.06 | qfq | 4,612,700 | 28,124,540 | -0.98% |
| 2024-01-25 | 5.80 | 6.13 | 5.80 | 6.12 | 6.12 | qfq | 8,700,500 | 52,423,903 | 5.15% |
| 2024-01-24 | 5.72 | 5.83 | 5.64 | 5.82 | 5.82 | qfq | 5,169,800 | 29,719,921 | 1.39% |
| 2024-01-23 | 5.83 | 5.87 | 5.56 | 5.74 | 5.74 | qfq | 7,981,020 | 45,464,137 | -1.54% |
| 2024-01-22 | 6.09 | 6.12 | 5.71 | 5.83 | 5.83 | qfq | 8,991,833 | 52,667,236 | -4.27% |
| 2024-01-19 | 6.10 | 6.12 | 5.97 | 6.09 | 6.09 | qfq | 6,626,447 | 40,149,972 | -0.65% |
| 2024-01-18 | 6.10 | 6.13 | 5.94 | 6.13 | 6.13 | qfq | 7,315,700 | 43,965,516 | 0.49% |
| 2024-01-17 | 6.22 | 6.23 | 6.10 | 6.10 | 6.10 | qfq | 4,698,337 | 28,984,939 | -2.24% |
| 2024-01-16 | 6.19 | 6.28 | 6.10 | 6.24 | 6.24 | qfq | 6,571,761 | 40,663,200 | 0.65% |
| 2024-01-15 | 6.19 | 6.25 | 6.13 | 6.20 | 6.20 | qfq | 7,158,240 | 44,319,344 | -0.80% |
| 2024-01-12 | 6.17 | 6.28 | 6.15 | 6.25 | 6.25 | qfq | 6,874,021 | 42,866,701 | 1.13% |
| 2024-01-11 | 6.05 | 6.20 | 6.03 | 6.18 | 6.18 | qfq | 4,948,100 | 30,357,547 | 1.81% |
| 2024-01-10 | 6.06 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 3,886,500 | 23,631,901 | 0.00% |
| 2024-01-09 | 6.10 | 6.15 | 6.01 | 6.07 | 6.07 | qfq | 4,008,065 | 24,347,766 | 0.00% |
| 2024-01-08 | 6.10 | 6.17 | 6.06 | 6.07 | 6.07 | qfq | 5,965,400 | 36,469,398 | -0.82% |
| 2024-01-05 | 6.19 | 6.26 | 6.11 | 6.12 | 6.12 | qfq | 4,366,601 | 26,982,130 | -1.45% |
| 2024-01-04 | 6.18 | 6.24 | 6.17 | 6.21 | 6.21 | qfq | 4,623,220 | 28,665,131 | 0.32% |
| 2024-01-03 | 6.18 | 6.20 | 6.13 | 6.19 | 6.19 | qfq | 4,494,200 | 27,734,607 | 0.16% |
| 2024-01-02 | 6.06 | 6.20 | 6.06 | 6.18 | 6.18 | qfq | 6,774,300 | 41,710,599 | 1.48% |
| 2023-12-29 | 6.04 | 6.10 | 6.03 | 6.09 | 6.09 | qfq | 4,209,763 | 25,551,322 | 0.50% |
| 2023-12-28 | 5.89 | 6.07 | 5.83 | 6.06 | 6.06 | qfq | 5,930,963 | 35,562,760 | 3.06% |
| 2023-12-27 | 5.83 | 5.89 | 5.79 | 5.88 | 5.88 | qfq | 3,121,420 | 18,249,168 | 0.86% |
| 2023-12-26 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | qfq | 3,366,600 | 19,784,782 | -1.69% |
| 2023-12-25 | 5.92 | 5.94 | 5.85 | 5.93 | 5.93 | qfq | 4,419,100 | 26,002,293 | -0.34% |
| 2023-12-22 | 6.02 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 4,098,500 | 24,406,371 | -1.00% |
| 2023-12-21 | 5.94 | 6.04 | 5.86 | 6.01 | 6.01 | qfq | 4,734,800 | 28,123,821 | 1.18% |
| 2023-12-20 | 6.04 | 6.07 | 5.94 | 5.94 | 5.94 | qfq | 4,578,400 | 27,505,469 | -1.16% |
| 2023-12-19 | 6.00 | 6.05 | 5.97 | 6.01 | 6.01 | qfq | 4,372,700 | 26,294,592 | 0.17% |
| 2023-12-18 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | qfq | 5,507,840 | 33,180,498 | -1.64% |
| 2023-12-15 | 6.17 | 6.20 | 6.07 | 6.10 | 6.10 | qfq | 5,658,400 | 34,603,243 | -1.13% |
| 2023-12-14 | 6.16 | 6.22 | 6.09 | 6.17 | 6.17 | qfq | 4,980,740 | 30,718,309 | 0.65% |
| 2023-12-13 | 6.15 | 6.18 | 6.12 | 6.13 | 6.13 | qfq | 3,607,700 | 22,165,665 | -0.33% |
| 2023-12-12 | 6.14 | 6.17 | 6.08 | 6.15 | 6.15 | qfq | 3,660,217 | 22,393,689 | 0.33% |
| 2023-12-11 | 6.04 | 6.14 | 5.97 | 6.13 | 6.13 | qfq | 5,831,200 | 35,427,353 | 0.82% |
| 2023-12-08 | 6.17 | 6.20 | 6.08 | 6.08 | 6.08 | qfq | 3,743,800 | 22,983,672 | -1.14% |
| 2023-12-07 | 6.18 | 6.20 | 6.12 | 6.15 | 6.15 | qfq | 3,646,600 | 22,456,019 | -0.65% |
| 2023-12-06 | 6.15 | 6.23 | 6.12 | 6.19 | 6.19 | qfq | 4,425,571 | 27,411,430 | 0.65% |
| 2023-12-05 | 6.24 | 6.25 | 6.15 | 6.15 | 6.15 | qfq | 5,004,365 | 30,974,176 | -1.28% |
| 2023-12-04 | 6.26 | 6.28 | 6.20 | 6.23 | 6.23 | qfq | 4,028,800 | 25,102,327 | -0.48% |
| 2023-12-01 | 6.27 | 6.30 | 6.22 | 6.26 | 6.26 | qfq | 3,964,710 | 24,792,053 | -0.16% |
| 2023-11-30 | 6.35 | 6.35 | 6.21 | 6.27 | 6.27 | qfq | 5,830,200 | 36,566,183 | -1.10% |
| 2023-11-29 | 6.35 | 6.40 | 6.32 | 6.34 | 6.34 | qfq | 5,048,291 | 32,147,425 | -0.31% |
| 2023-11-28 | 6.26 | 6.36 | 6.21 | 6.36 | 6.36 | qfq | 5,517,045 | 34,836,719 | 1.44% |
| 2023-11-27 | 6.23 | 6.29 | 6.18 | 6.27 | 6.27 | qfq | 5,166,800 | 32,284,790 | 0.48% |
| 2023-11-24 | 6.27 | 6.29 | 6.20 | 6.24 | 6.24 | qfq | 4,358,100 | 27,192,544 | -0.32% |
| 2023-11-23 | 6.21 | 6.31 | 6.19 | 6.26 | 6.26 | qfq | 5,171,741 | 32,339,459 | 0.97% |
| 2023-11-22 | 6.27 | 6.28 | 6.20 | 6.20 | 6.20 | qfq | 6,080,979 | 37,890,452 | -1.43% |
| 2023-11-21 | 6.34 | 6.41 | 6.27 | 6.29 | 6.29 | qfq | 7,534,286 | 47,723,093 | -0.63% |
| 2023-11-20 | 6.39 | 6.42 | 6.30 | 6.33 | 6.33 | qfq | 6,132,140 | 38,842,241 | -0.94% |
| 2023-11-17 | 6.29 | 6.40 | 6.29 | 6.39 | 6.39 | qfq | 5,849,034 | 37,159,845 | 1.27% |
| 2023-11-16 | 6.37 | 6.41 | 6.28 | 6.31 | 6.31 | qfq | 7,761,900 | 49,052,236 | -1.10% |
| 2023-11-15 | 6.46 | 6.49 | 6.37 | 6.38 | 6.38 | qfq | 9,414,420 | 60,295,211 | -0.78% |
| 2023-11-14 | 6.39 | 6.61 | 6.36 | 6.43 | 6.43 | qfq | 20,107,280 | 130,459,559 | 0.00% |
| 2023-11-13 | 6.28 | 6.44 | 6.11 | 6.43 | 6.43 | qfq | 22,895,358 | 144,099,298 | 3.71% |
| 2023-11-10 | 6.14 | 6.20 | 5.97 | 6.20 | 6.20 | qfq | 15,295,807 | 92,932,814 | 0.81% |
| 2023-11-09 | 6.04 | 6.20 | 6.02 | 6.15 | 6.15 | qfq | 12,887,767 | 79,060,579 | 1.65% |
| 2023-11-08 | 6.10 | 6.11 | 6.02 | 6.05 | 6.05 | qfq | 7,169,308 | 43,398,024 | -0.17% |
| 2023-11-07 | 6.11 | 6.12 | 6.04 | 6.06 | 6.06 | qfq | 6,498,770 | 39,460,420 | -0.98% |
| 2023-11-06 | 6.04 | 6.14 | 6.04 | 6.12 | 6.12 | qfq | 9,105,080 | 55,515,821 | 1.66% |
| 2023-11-03 | 5.93 | 6.07 | 5.93 | 6.02 | 6.02 | qfq | 8,141,760 | 49,117,381 | 1.35% |
| 2023-11-02 | 5.97 | 6.00 | 5.91 | 5.94 | 5.94 | qfq | 5,489,680 | 32,684,374 | -0.50% |
| 2023-11-01 | 6.02 | 6.03 | 5.93 | 5.97 | 5.97 | qfq | 8,525,600 | 50,955,566 | -1.16% |
| 2023-10-31 | 6.02 | 6.09 | 5.96 | 6.04 | 6.04 | qfq | 11,984,560 | 72,260,045 | 0.33% |
| 2023-10-30 | 6.03 | 6.09 | 6.01 | 6.02 | 6.02 | qfq | 8,664,501 | 52,336,822 | -0.50% |
| 2023-10-27 | 5.95 | 6.08 | 5.91 | 6.05 | 6.05 | qfq | 11,875,956 | 71,344,125 | 1.68% |
| 2023-10-26 | 5.88 | 5.97 | 5.74 | 5.95 | 5.95 | qfq | 12,976,482 | 75,782,499 | 0.68% |
| 2023-10-25 | 6.06 | 6.11 | 5.86 | 5.91 | 5.91 | qfq | 17,697,475 | 105,238,856 | -2.15% |
| 2023-10-24 | 5.96 | 6.06 | 5.91 | 6.04 | 6.04 | qfq | 5,660,642 | 33,980,090 | 1.85% |
| 2023-10-23 | 6.08 | 6.10 | 5.91 | 5.93 | 5.93 | qfq | 8,404,500 | 50,100,320 | -2.31% |
| 2023-10-20 | 6.07 | 6.15 | 6.02 | 6.07 | 6.07 | qfq | 4,580,174 | 27,934,206 | -0.16% |
| 2023-10-19 | 6.09 | 6.17 | 6.03 | 6.08 | 6.08 | qfq | 4,336,076 | 26,500,304 | -0.49% |
| 2023-10-18 | 6.27 | 6.29 | 6.10 | 6.11 | 6.11 | qfq | 6,765,100 | 41,598,754 | -2.55% |
| 2023-10-17 | 6.31 | 6.38 | 6.24 | 6.27 | 6.27 | qfq | 3,976,575 | 25,015,970 | -0.63% |
| 2023-10-16 | 6.34 | 6.39 | 6.28 | 6.31 | 6.31 | qfq | 3,552,820 | 22,420,900 | -0.47% |
| 2023-10-13 | 6.42 | 6.43 | 6.33 | 6.34 | 6.34 | qfq | 3,071,239 | 19,527,481 | -1.25% |
| 2023-10-12 | 6.40 | 6.44 | 6.35 | 6.42 | 6.42 | qfq | 3,667,473 | 23,470,305 | 0.94% |
| 2023-10-11 | 6.41 | 6.47 | 6.35 | 6.36 | 6.36 | qfq | 5,210,100 | 33,247,239 | -1.24% |
| 2023-10-10 | 6.53 | 6.55 | 6.40 | 6.44 | 6.44 | qfq | 4,649,712 | 30,080,963 | -1.53% |
| 2023-10-09 | 6.44 | 6.56 | 6.41 | 6.54 | 6.54 | qfq | 8,061,500 | 52,384,994 | 1.40% |
| 2023-09-28 | 6.39 | 6.48 | 6.38 | 6.45 | 6.45 | qfq | 4,646,420 | 29,908,061 | 1.42% |
| 2023-09-27 | 6.30 | 6.44 | 6.30 | 6.36 | 6.36 | qfq | 5,409,820 | 34,519,749 | 0.79% |
| 2023-09-26 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | qfq | 4,559,219 | 28,798,895 | 0.48% |
| 2023-09-25 | 6.33 | 6.39 | 6.26 | 6.28 | 6.28 | qfq | 4,688,600 | 29,580,180 | -0.79% |
| 2023-09-22 | 6.20 | 6.34 | 6.20 | 6.33 | 6.33 | qfq | 5,727,900 | 35,995,324 | 1.44% |
| 2023-09-21 | 6.30 | 6.33 | 6.23 | 6.24 | 6.24 | qfq | 4,215,900 | 26,374,325 | -0.95% |
| 2023-09-20 | 6.32 | 6.38 | 6.29 | 6.30 | 6.30 | qfq | 4,421,580 | 28,025,691 | -0.79% |
| 2023-09-19 | 6.42 | 6.44 | 6.32 | 6.35 | 6.35 | qfq | 5,894,002 | 37,514,382 | -1.24% |
| 2023-09-18 | 6.43 | 6.48 | 6.37 | 6.43 | 6.43 | qfq | 4,586,320 | 29,484,675 | 0.00% |
| 2023-09-15 | 6.52 | 6.55 | 6.42 | 6.43 | 6.43 | qfq | 5,637,200 | 36,461,158 | -1.23% |
| 2023-09-14 | 6.46 | 6.52 | 6.42 | 6.51 | 6.51 | qfq | 6,377,442 | 41,347,641 | 0.77% |
| 2023-09-13 | 6.57 | 6.57 | 6.40 | 6.46 | 6.46 | qfq | 9,264,619 | 59,829,234 | -1.37% |
| 2023-09-12 | 6.58 | 6.64 | 6.53 | 6.55 | 6.55 | qfq | 7,010,700 | 46,103,404 | -0.15% |
| 2023-09-11 | 6.56 | 6.62 | 6.53 | 6.56 | 6.56 | qfq | 8,631,568 | 56,720,002 | -0.15% |
| 2023-09-08 | 6.53 | 6.65 | 6.49 | 6.57 | 6.57 | qfq | 6,491,647 | 42,599,784 | 0.15% |
| 2023-09-07 | 6.74 | 6.76 | 6.50 | 6.56 | 6.56 | qfq | 8,032,301 | 53,149,840 | -3.10% |
| 2023-09-06 | 6.76 | 6.78 | 6.70 | 6.77 | 6.77 | qfq | 5,623,040 | 37,875,958 | -0.15% |
| 2023-09-05 | 6.75 | 6.84 | 6.70 | 6.78 | 6.78 | qfq | 7,852,501 | 53,103,906 | 0.59% |
| 2023-09-04 | 6.66 | 6.78 | 6.62 | 6.74 | 6.74 | qfq | 12,379,000 | 83,247,609 | 1.35% |
| 2023-09-01 | 6.58 | 6.70 | 6.53 | 6.65 | 6.65 | qfq | 8,320,840 | 55,174,602 | 1.06% |
| 2023-08-31 | 6.65 | 6.68 | 6.52 | 6.58 | 6.58 | qfq | 8,198,040 | 53,900,760 | -1.35% |
| 2023-08-30 | 6.78 | 6.85 | 6.64 | 6.67 | 6.67 | qfq | 8,605,200 | 57,719,101 | -1.77% |
| 2023-08-29 | 6.63 | 6.85 | 6.62 | 6.79 | 6.79 | qfq | 9,465,300 | 63,931,557 | 1.95% |
| 2023-08-28 | 6.88 | 6.93 | 6.62 | 6.66 | 6.66 | qfq | 12,060,900 | 81,742,193 | 1.37% |
| 2023-08-25 | 6.65 | 6.74 | 6.56 | 6.57 | 6.57 | qfq | 9,520,509 | 63,147,931 | -1.79% |
| 2023-08-24 | 6.77 | 6.84 | 6.66 | 6.69 | 6.69 | qfq | 8,382,000 | 56,354,687 | -1.18% |
| 2023-08-23 | 6.87 | 6.90 | 6.76 | 6.77 | 6.77 | qfq | 8,555,300 | 58,368,132 | -1.31% |
| 2023-08-22 | 6.91 | 6.98 | 6.67 | 6.86 | 6.86 | qfq | 10,222,760 | 69,354,200 | -0.44% |
| 2023-08-21 | 6.90 | 7.03 | 6.88 | 6.89 | 6.89 | qfq | 4,845,361 | 33,694,829 | -0.43% |
| 2023-08-18 | 6.97 | 7.06 | 6.92 | 6.92 | 6.92 | qfq | 5,176,899 | 36,212,616 | -1.00% |
| 2023-08-17 | 6.96 | 7.00 | 6.87 | 6.99 | 6.99 | qfq | 7,111,561 | 49,243,234 | 0.29% |
| 2023-08-16 | 7.01 | 7.06 | 6.96 | 6.97 | 6.97 | qfq | 5,904,200 | 41,300,016 | -0.43% |
| 2023-08-15 | 7.05 | 7.11 | 6.95 | 7.00 | 7.00 | qfq | 7,001,784 | 49,242,099 | -0.43% |
| 2023-08-14 | 7.12 | 7.12 | 6.83 | 7.03 | 7.03 | qfq | 13,821,461 | 96,468,653 | -1.26% |
| 2023-08-11 | 7.30 | 7.32 | 7.12 | 7.12 | 7.12 | qfq | 8,557,301 | 61,479,470 | -2.60% |
| 2023-08-10 | 7.27 | 7.33 | 7.23 | 7.31 | 7.31 | qfq | 7,188,280 | 52,321,933 | 0.41% |
| 2023-08-09 | 7.36 | 7.37 | 7.25 | 7.28 | 7.28 | qfq | 5,860,520 | 42,725,999 | -1.36% |
| 2023-08-08 | 7.48 | 7.50 | 7.33 | 7.38 | 7.38 | qfq | 7,159,620 | 52,941,024 | -1.34% |
| 2023-08-07 | 7.54 | 7.58 | 7.45 | 7.48 | 7.48 | qfq | 8,369,389 | 62,659,146 | -1.06% |
| 2023-08-04 | 7.67 | 7.74 | 7.53 | 7.56 | 7.56 | qfq | 9,625,861 | 73,081,416 | -1.18% |
| 2023-08-03 | 7.57 | 7.67 | 7.55 | 7.65 | 7.65 | qfq | 9,037,280 | 68,965,290 | 0.39% |
| 2023-08-02 | 7.62 | 7.66 | 7.56 | 7.62 | 7.62 | qfq | 7,694,300 | 58,525,312 | 0.00% |
| 2023-08-01 | 7.55 | 7.64 | 7.50 | 7.62 | 7.62 | qfq | 13,438,508 | 101,998,526 | 0.93% |
| 2023-07-31 | 7.25 | 7.70 | 7.25 | 7.55 | 7.55 | qfq | 23,706,040 | 178,122,889 | 3.99% |
| 2023-07-28 | 7.20 | 7.32 | 7.10 | 7.26 | 7.26 | qfq | 8,690,601 | 62,782,923 | 0.83% |
| 2023-07-27 | 7.25 | 7.30 | 7.18 | 7.20 | 7.20 | qfq | 5,452,700 | 39,452,211 | -0.69% |
| 2023-07-26 | 7.34 | 7.34 | 7.21 | 7.25 | 7.25 | qfq | 6,181,900 | 44,867,479 | -0.55% |
| 2023-07-25 | 7.31 | 7.34 | 7.25 | 7.29 | 7.29 | qfq | 8,670,280 | 63,197,646 | 0.28% |
| 2023-07-24 | 7.26 | 7.35 | 7.16 | 7.27 | 7.27 | qfq | 6,035,003 | 43,786,758 | -0.27% |
| 2023-07-21 | 7.33 | 7.35 | 7.22 | 7.29 | 7.29 | qfq | 6,544,217 | 47,636,544 | -0.68% |
| 2023-07-20 | 7.47 | 7.52 | 7.34 | 7.34 | 7.34 | qfq | 10,761,501 | 79,744,330 | -2.39% |
| 2023-07-19 | 7.50 | 7.78 | 7.46 | 7.52 | 7.52 | qfq | 11,454,701 | 86,893,702 | 0.53% |
| 2023-07-18 | 7.53 | 7.55 | 7.40 | 7.48 | 7.48 | qfq | 10,878,477 | 81,170,222 | -0.66% |