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
中粮科技000930.SZ
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）21,348,700
成交额（元）98,511,187
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.03 | — | — | — | 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 | 4.66 | 4.73 | 4.52 | 4.53 | 4.53 | qfq | 21,348,700 | 98,511,187 | -2.79% |
| 2026-07-16 | 4.64 | 4.69 | 4.56 | 4.66 | 4.66 | qfq | 18,786,838 | 87,054,588 | -0.21% |
| 2026-07-15 | 4.57 | 4.68 | 4.51 | 4.67 | 4.64 | qfq | 18,171,177 | 84,258,499 | 1.74% |
| 2026-07-14 | 4.49 | 4.64 | 4.47 | 4.59 | 4.56 | qfq | 23,838,059 | 108,878,426 | 2.23% |
| 2026-07-13 | 4.47 | 4.52 | 4.43 | 4.49 | 4.46 | qfq | 19,519,800 | 87,391,072 | 0.45% |
| 2026-07-10 | 4.37 | 4.53 | 4.30 | 4.47 | 4.44 | qfq | 17,446,329 | 77,478,613 | 2.29% |
| 2026-07-09 | 4.38 | 4.44 | 4.34 | 4.37 | 4.34 | qfq | 13,173,600 | 57,700,924 | -1.13% |
| 2026-07-08 | 4.38 | 4.46 | 4.34 | 4.42 | 4.39 | qfq | 12,366,300 | 54,338,350 | 0.68% |
| 2026-07-07 | 4.50 | 4.50 | 4.36 | 4.39 | 4.36 | qfq | 13,391,400 | 59,020,900 | -2.44% |
| 2026-07-06 | 4.46 | 4.52 | 4.43 | 4.50 | 4.47 | qfq | 14,093,700 | 63,243,943 | 0.90% |
| 2026-07-03 | 4.45 | 4.50 | 4.38 | 4.46 | 4.43 | qfq | 15,811,100 | 70,292,842 | 0.00% |
| 2026-07-02 | 4.36 | 4.48 | 4.34 | 4.46 | 4.43 | qfq | 25,774,752 | 113,968,336 | 2.06% |
| 2026-07-01 | 4.26 | 4.42 | 4.25 | 4.37 | 4.34 | qfq | 26,013,938 | 113,083,706 | 2.82% |
| 2026-06-30 | 4.34 | 4.36 | 4.24 | 4.25 | 4.22 | qfq | 22,451,446 | 95,856,289 | -2.52% |
| 2026-06-29 | 4.41 | 4.43 | 4.29 | 4.36 | 4.33 | qfq | 24,810,007 | 108,227,135 | -1.58% |
| 2026-06-26 | 4.52 | 4.55 | 4.42 | 4.43 | 4.40 | qfq | 20,888,972 | 93,166,234 | -2.21% |
| 2026-06-25 | 4.60 | 4.62 | 4.48 | 4.53 | 4.50 | qfq | 13,611,861 | 61,807,885 | -1.52% |
| 2026-06-24 | 4.73 | 4.74 | 4.59 | 4.60 | 4.57 | qfq | 13,574,095 | 62,868,565 | -2.34% |
| 2026-06-23 | 4.71 | 4.80 | 4.68 | 4.71 | 4.68 | qfq | 16,311,758 | 77,355,055 | -0.21% |
| 2026-06-22 | 4.66 | 4.75 | 4.54 | 4.72 | 4.69 | qfq | 19,245,373 | 89,686,843 | 1.07% |
| 2026-06-18 | 4.73 | 4.73 | 4.63 | 4.67 | 4.64 | qfq | 11,941,497 | 55,701,290 | -1.27% |
| 2026-06-17 | 4.87 | 4.87 | 4.70 | 4.73 | 4.70 | qfq | 15,969,689 | 75,736,275 | -2.87% |
| 2026-06-16 | 4.92 | 4.93 | 4.84 | 4.87 | 4.84 | qfq | 11,654,018 | 56,719,591 | -1.22% |
| 2026-06-15 | 4.96 | 5.01 | 4.89 | 4.93 | 4.90 | qfq | 13,109,200 | 64,838,096 | -0.20% |
| 2026-06-12 | 4.90 | 4.98 | 4.81 | 4.94 | 4.91 | qfq | 16,778,234 | 82,411,720 | 1.86% |
| 2026-06-11 | 4.84 | 4.90 | 4.78 | 4.85 | 4.82 | qfq | 12,591,800 | 60,834,098 | 0.00% |
| 2026-06-10 | 4.82 | 4.87 | 4.79 | 4.85 | 4.82 | qfq | 13,004,392 | 62,809,477 | 0.41% |
| 2026-06-09 | 4.92 | 4.94 | 4.82 | 4.83 | 4.80 | qfq | 13,845,092 | 67,128,217 | -1.83% |
| 2026-06-08 | 5.02 | 5.06 | 4.87 | 4.92 | 4.89 | qfq | 17,879,961 | 88,575,279 | -2.57% |
| 2026-06-05 | 5.00 | 5.12 | 5.00 | 5.05 | 5.02 | qfq | 13,699,566 | 69,376,159 | 0.40% |
| 2026-06-04 | 5.14 | 5.17 | 5.00 | 5.03 | 5.00 | qfq | 14,825,993 | 74,955,313 | -2.14% |
| 2026-06-03 | 5.18 | 5.19 | 5.06 | 5.14 | 5.11 | qfq | 13,398,501 | 68,611,002 | -0.58% |
| 2026-06-02 | 5.27 | 5.28 | 5.14 | 5.17 | 5.14 | qfq | 18,280,286 | 94,839,192 | -1.71% |
| 2026-06-01 | 5.10 | 5.27 | 5.06 | 5.26 | 5.23 | qfq | 19,191,919 | 99,649,906 | 2.94% |
| 2026-05-29 | 5.08 | 5.17 | 5.06 | 5.11 | 5.08 | qfq | 14,778,937 | 75,701,571 | 0.39% |
| 2026-05-28 | 5.10 | 5.14 | 5.02 | 5.09 | 5.06 | qfq | 12,014,858 | 61,185,396 | -0.20% |
| 2026-05-27 | 5.22 | 5.23 | 5.04 | 5.10 | 5.07 | qfq | 17,796,389 | 90,879,535 | -2.30% |
| 2026-05-26 | 5.19 | 5.22 | 5.14 | 5.22 | 5.19 | qfq | 13,438,849 | 69,499,339 | 0.58% |
| 2026-05-25 | 5.22 | 5.26 | 5.14 | 5.19 | 5.16 | qfq | 13,649,004 | 70,961,505 | -0.38% |
| 2026-05-22 | 5.22 | 5.26 | 5.15 | 5.21 | 5.18 | qfq | 15,029,214 | 78,207,373 | 0.39% |
| 2026-05-21 | 5.34 | 5.37 | 5.18 | 5.19 | 5.16 | qfq | 18,697,683 | 98,640,119 | -2.81% |
| 2026-05-20 | 5.44 | 5.45 | 5.32 | 5.34 | 5.31 | qfq | 14,743,206 | 78,935,389 | -2.20% |
| 2026-05-19 | 5.45 | 5.48 | 5.38 | 5.46 | 5.42 | qfq | 12,453,372 | 67,627,375 | 0.18% |
| 2026-05-18 | 5.54 | 5.55 | 5.40 | 5.45 | 5.41 | qfq | 17,930,200 | 97,906,482 | -1.62% |
| 2026-05-15 | 5.65 | 5.66 | 5.48 | 5.54 | 5.50 | qfq | 19,417,322 | 108,007,456 | -1.77% |
| 2026-05-14 | 5.75 | 5.77 | 5.64 | 5.64 | 5.60 | qfq | 16,683,788 | 94,949,179 | -1.74% |
| 2026-05-13 | 5.72 | 5.75 | 5.69 | 5.74 | 5.70 | qfq | 15,605,500 | 89,351,656 | 0.35% |
| 2026-05-12 | 5.88 | 5.88 | 5.69 | 5.72 | 5.68 | qfq | 26,739,910 | 153,832,708 | -2.72% |
| 2026-05-11 | 5.90 | 5.91 | 5.84 | 5.88 | 5.84 | qfq | 17,031,793 | 99,963,381 | -0.17% |
| 2026-05-08 | 5.87 | 5.92 | 5.85 | 5.89 | 5.85 | qfq | 15,152,066 | 89,093,206 | 0.17% |
| 2026-05-07 | 5.97 | 5.98 | 5.83 | 5.88 | 5.84 | qfq | 20,793,602 | 122,137,740 | -1.51% |
| 2026-05-06 | 6.05 | 6.07 | 5.93 | 5.97 | 5.93 | qfq | 27,904,611 | 167,030,297 | -1.81% |
| 2026-04-30 | 6.01 | 6.09 | 6.00 | 6.08 | 6.04 | qfq | 17,249,711 | 104,308,634 | 0.83% |
| 2026-04-29 | 5.93 | 6.09 | 5.92 | 6.03 | 5.99 | qfq | 17,437,201 | 105,070,117 | 1.69% |
| 2026-04-28 | 5.88 | 5.95 | 5.85 | 5.93 | 5.89 | qfq | 17,550,416 | 103,626,894 | 0.51% |
| 2026-04-27 | 5.98 | 6.02 | 5.88 | 5.90 | 5.86 | qfq | 26,349,319 | 156,159,290 | -1.99% |
| 2026-04-24 | 6.07 | 6.14 | 5.99 | 6.02 | 5.98 | qfq | 44,995,500 | 272,236,528 | -6.08% |
| 2026-04-23 | 6.37 | 6.48 | 6.29 | 6.41 | 6.37 | qfq | 24,472,220 | 156,698,547 | 0.63% |
| 2026-04-22 | 6.40 | 6.45 | 6.34 | 6.37 | 6.33 | qfq | 18,855,293 | 120,178,587 | -1.09% |
| 2026-04-21 | 6.43 | 6.46 | 6.31 | 6.44 | 6.40 | qfq | 21,016,530 | 134,202,062 | 0.16% |
| 2026-04-20 | 6.45 | 6.48 | 6.42 | 6.43 | 6.39 | qfq | 15,502,406 | 99,936,913 | -0.16% |
| 2026-04-17 | 6.55 | 6.55 | 6.42 | 6.44 | 6.40 | qfq | 23,996,591 | 155,042,612 | -1.68% |
| 2026-04-16 | 6.51 | 6.57 | 6.46 | 6.55 | 6.51 | qfq | 20,805,612 | 135,497,854 | -0.15% |
| 2026-04-15 | 6.72 | 6.75 | 6.55 | 6.56 | 6.52 | qfq | 31,013,123 | 204,396,375 | -2.96% |
| 2026-04-14 | 6.86 | 6.87 | 6.69 | 6.76 | 6.72 | qfq | 28,400,256 | 191,396,231 | -1.74% |
| 2026-04-13 | 6.85 | 7.03 | 6.78 | 6.88 | 6.84 | qfq | 43,643,425 | 300,508,614 | 1.18% |
| 2026-04-10 | 6.72 | 6.89 | 6.64 | 6.80 | 6.76 | qfq | 37,236,903 | 252,899,495 | 0.89% |
| 2026-04-09 | 6.75 | 6.83 | 6.64 | 6.74 | 6.70 | qfq | 39,373,292 | 264,825,319 | 0.15% |
| 2026-04-08 | 6.80 | 6.90 | 6.70 | 6.73 | 6.69 | qfq | 73,388,084 | 496,351,318 | -3.99% |
| 2026-04-07 | 6.49 | 7.14 | 6.42 | 7.01 | 6.96 | qfq | 76,512,236 | 530,883,272 | 8.01% |
| 2026-04-03 | 6.83 | 6.88 | 6.45 | 6.49 | 6.45 | qfq | 41,409,887 | 272,870,375 | -5.67% |
| 2026-04-02 | 6.77 | 6.98 | 6.74 | 6.88 | 6.84 | qfq | 37,103,826 | 255,969,202 | 1.47% |
| 2026-04-01 | 6.76 | 6.81 | 6.66 | 6.78 | 6.74 | qfq | 27,508,642 | 185,297,003 | 0.44% |
| 2026-03-31 | 6.99 | 7.05 | 6.70 | 6.75 | 6.71 | qfq | 45,953,320 | 313,843,720 | -3.30% |
| 2026-03-30 | 6.91 | 7.30 | 6.90 | 6.98 | 6.94 | qfq | 74,756,472 | 527,844,707 | 1.16% |
| 2026-03-27 | 6.76 | 7.05 | 6.75 | 6.90 | 6.86 | qfq | 52,174,202 | 362,487,204 | 0.58% |
| 2026-03-26 | 6.74 | 6.89 | 6.64 | 6.86 | 6.82 | qfq | 45,681,202 | 310,192,997 | 1.48% |
| 2026-03-25 | 6.66 | 6.83 | 6.61 | 6.76 | 6.72 | qfq | 33,473,804 | 225,998,448 | 0.30% |
| 2026-03-24 | 6.66 | 6.74 | 6.47 | 6.74 | 6.70 | qfq | 44,190,249 | 292,070,197 | 1.51% |
| 2026-03-23 | 6.79 | 6.86 | 6.60 | 6.64 | 6.60 | qfq | 51,709,479 | 346,141,608 | -3.21% |
| 2026-03-20 | 7.13 | 7.14 | 6.86 | 6.86 | 6.82 | qfq | 54,732,314 | 381,384,397 | -4.06% |
| 2026-03-19 | 7.46 | 7.56 | 7.09 | 7.15 | 7.10 | qfq | 62,309,181 | 451,432,228 | -0.28% |
| 2026-03-18 | 7.38 | 7.42 | 7.10 | 7.17 | 7.12 | qfq | 50,138,823 | 362,306,887 | -2.32% |
| 2026-03-17 | 7.67 | 7.80 | 7.33 | 7.34 | 7.29 | qfq | 79,676,210 | 598,749,750 | -5.78% |
| 2026-03-16 | 7.80 | 8.14 | 7.74 | 7.79 | 7.74 | qfq | 99,529,947 | 785,647,479 | -2.14% |
| 2026-03-13 | 7.61 | 8.14 | 7.59 | 7.96 | 7.91 | qfq | 119,718,474 | 947,968,025 | 4.60% |
| 2026-03-12 | 7.39 | 7.85 | 7.36 | 7.61 | 7.56 | qfq | 91,371,289 | 692,046,864 | 3.82% |
| 2026-03-11 | 7.24 | 7.43 | 7.17 | 7.33 | 7.28 | qfq | 73,392,007 | 537,153,254 | 1.52% |
| 2026-03-10 | 7.22 | 7.38 | 7.19 | 7.22 | 7.17 | qfq | 108,662,488 | 788,194,279 | -4.24% |
| 2026-03-09 | 7.92 | 8.07 | 7.54 | 7.54 | 7.49 | qfq | 171,765,194 | 1,351,296,631 | 2.72% |
| 2026-03-06 | 6.83 | 7.40 | 6.69 | 7.34 | 7.29 | qfq | 91,558,474 | 650,209,674 | 7.62% |
| 2026-03-05 | 7.14 | 7.18 | 6.75 | 6.82 | 6.78 | qfq | 73,441,837 | 502,923,946 | -3.94% |
| 2026-03-04 | 7.23 | 7.39 | 7.06 | 7.10 | 7.05 | qfq | 80,726,760 | 580,670,627 | -1.53% |
| 2026-03-03 | 7.04 | 7.40 | 7.04 | 7.21 | 7.16 | qfq | 93,316,659 | 675,911,883 | 1.41% |
| 2026-03-02 | 6.95 | 7.27 | 6.88 | 7.11 | 7.06 | qfq | 82,916,095 | 586,439,256 | 5.02% |
| 2026-02-27 | 6.77 | 6.81 | 6.73 | 6.77 | 6.73 | qfq | 20,189,400 | 136,497,681 | -0.59% |
| 2026-02-26 | 6.77 | 6.88 | 6.73 | 6.81 | 6.77 | qfq | 24,811,820 | 168,400,743 | 0.29% |
| 2026-02-25 | 6.69 | 6.92 | 6.66 | 6.79 | 6.75 | qfq | 37,234,426 | 253,863,944 | 1.65% |
| 2026-02-24 | 6.56 | 6.71 | 6.56 | 6.68 | 6.64 | qfq | 32,291,011 | 215,141,553 | 2.93% |
| 2026-02-13 | 6.60 | 6.61 | 6.47 | 6.49 | 6.45 | qfq | 24,700,301 | 161,332,121 | -1.96% |
| 2026-02-12 | 6.50 | 6.80 | 6.44 | 6.62 | 6.58 | qfq | 49,269,632 | 327,254,515 | 1.22% |
| 2026-02-11 | 6.42 | 6.55 | 6.39 | 6.54 | 6.50 | qfq | 25,943,259 | 168,845,506 | 1.71% |
| 2026-02-10 | 6.48 | 6.48 | 6.35 | 6.43 | 6.39 | qfq | 21,708,600 | 139,265,855 | -0.77% |
| 2026-02-09 | 6.50 | 6.60 | 6.44 | 6.48 | 6.44 | qfq | 30,560,020 | 198,425,894 | 0.15% |
| 2026-02-06 | 6.35 | 6.59 | 6.33 | 6.47 | 6.43 | qfq | 39,085,625 | 254,102,725 | 1.09% |
| 2026-02-05 | 6.40 | 6.47 | 6.32 | 6.40 | 6.36 | qfq | 33,631,659 | 215,065,655 | -0.62% |
| 2026-02-04 | 6.53 | 6.57 | 6.30 | 6.44 | 6.40 | qfq | 36,649,567 | 235,100,082 | 0.47% |
| 2026-02-03 | 6.34 | 6.44 | 6.30 | 6.41 | 6.37 | qfq | 36,667,900 | 233,496,639 | 1.58% |
| 2026-02-02 | 6.63 | 6.67 | 6.28 | 6.31 | 6.27 | qfq | 75,665,002 | 487,729,900 | -6.38% |
| 2026-01-30 | 6.63 | 7.03 | 6.58 | 6.74 | 6.70 | qfq | 105,073,085 | 717,540,862 | 0.75% |
| 2026-01-29 | 6.51 | 6.74 | 6.50 | 6.69 | 6.65 | qfq | 67,592,402 | 449,658,340 | 2.45% |
| 2026-01-28 | 6.45 | 6.57 | 6.33 | 6.53 | 6.49 | qfq | 46,332,497 | 300,414,261 | 1.08% |
| 2026-01-27 | 6.48 | 6.60 | 6.36 | 6.46 | 6.42 | qfq | 31,682,348 | 204,350,601 | -0.77% |
| 2026-01-26 | 6.38 | 6.67 | 6.33 | 6.51 | 6.47 | qfq | 50,972,673 | 329,582,329 | 1.88% |
| 2026-01-23 | 6.50 | 6.51 | 6.36 | 6.39 | 6.35 | qfq | 46,033,995 | 294,671,145 | -2.59% |
| 2026-01-22 | 6.43 | 6.63 | 6.34 | 6.56 | 6.52 | qfq | 61,665,099 | 402,395,801 | 2.50% |
| 2026-01-21 | 6.28 | 6.67 | 6.15 | 6.40 | 6.36 | qfq | 86,256,294 | 551,512,868 | 4.75% |
| 2026-01-20 | 5.96 | 6.13 | 5.94 | 6.11 | 6.07 | qfq | 32,121,350 | 194,205,133 | 2.52% |
| 2026-01-19 | 5.89 | 5.97 | 5.86 | 5.96 | 5.92 | qfq | 17,113,964 | 101,593,455 | 1.36% |
| 2026-01-16 | 5.94 | 5.96 | 5.86 | 5.88 | 5.84 | qfq | 12,519,701 | 73,757,854 | -0.84% |
| 2026-01-15 | 5.89 | 5.96 | 5.88 | 5.93 | 5.89 | qfq | 11,978,451 | 71,082,042 | 0.34% |
| 2026-01-14 | 5.95 | 5.99 | 5.86 | 5.91 | 5.87 | qfq | 23,160,318 | 137,561,288 | -1.01% |
| 2026-01-13 | 5.99 | 6.02 | 5.93 | 5.97 | 5.93 | qfq | 18,607,708 | 111,175,412 | -0.17% |
| 2026-01-12 | 6.00 | 6.01 | 5.93 | 5.98 | 5.94 | qfq | 16,328,820 | 97,376,750 | 0.00% |
| 2026-01-09 | 5.93 | 6.02 | 5.89 | 5.98 | 5.94 | qfq | 19,414,118 | 115,840,088 | 1.18% |
| 2026-01-08 | 5.88 | 5.92 | 5.85 | 5.91 | 5.87 | qfq | 12,592,324 | 74,109,462 | 0.51% |
| 2026-01-07 | 5.87 | 5.91 | 5.83 | 5.88 | 5.84 | qfq | 14,103,635 | 82,787,686 | 0.17% |
| 2026-01-06 | 5.82 | 5.90 | 5.81 | 5.87 | 5.83 | qfq | 13,487,428 | 79,092,140 | 1.03% |
| 2026-01-05 | 5.77 | 5.81 | 5.77 | 5.81 | 5.77 | qfq | 10,788,536 | 62,506,670 | 0.69% |
| 2025-12-31 | 5.79 | 5.80 | 5.72 | 5.77 | 5.73 | qfq | 10,816,323 | 62,252,183 | -0.52% |
| 2025-12-30 | 5.82 | 5.86 | 5.77 | 5.80 | 5.76 | qfq | 9,033,569 | 52,465,953 | -0.34% |
| 2025-12-29 | 5.84 | 5.85 | 5.80 | 5.82 | 5.78 | qfq | 8,736,475 | 50,885,683 | -0.34% |
| 2025-12-26 | 5.85 | 5.87 | 5.82 | 5.84 | 5.80 | qfq | 8,294,800 | 48,494,465 | 0.17% |
| 2025-12-25 | 5.82 | 5.86 | 5.81 | 5.83 | 5.79 | qfq | 8,110,207 | 47,314,842 | 0.00% |
| 2025-12-24 | 5.83 | 5.84 | 5.76 | 5.83 | 5.79 | qfq | 7,157,650 | 41,503,193 | 0.87% |
| 2025-12-23 | 5.83 | 5.84 | 5.78 | 5.78 | 5.74 | qfq | 7,644,400 | 44,392,235 | -0.86% |
| 2025-12-22 | 5.85 | 5.87 | 5.81 | 5.83 | 5.79 | qfq | 8,531,522 | 49,842,590 | 0.00% |
| 2025-12-19 | 5.76 | 5.84 | 5.73 | 5.83 | 5.79 | qfq | 12,077,102 | 70,151,475 | 1.57% |
| 2025-12-18 | 5.68 | 5.75 | 5.67 | 5.74 | 5.70 | qfq | 6,994,400 | 40,053,425 | 0.70% |
| 2025-12-17 | 5.70 | 5.75 | 5.61 | 5.70 | 5.66 | qfq | 11,357,391 | 64,389,691 | 0.00% |
| 2025-12-16 | 5.80 | 5.80 | 5.70 | 5.70 | 5.66 | qfq | 8,218,237 | 47,102,223 | -1.55% |
| 2025-12-15 | 5.72 | 5.79 | 5.71 | 5.79 | 5.75 | qfq | 8,485,401 | 48,986,038 | 1.05% |
| 2025-12-12 | 5.75 | 5.79 | 5.73 | 5.73 | 5.69 | qfq | 8,032,200 | 46,251,861 | -0.69% |
| 2025-12-11 | 5.83 | 5.83 | 5.76 | 5.77 | 5.73 | qfq | 8,199,990 | 47,411,968 | -0.86% |
| 2025-12-10 | 5.79 | 5.83 | 5.76 | 5.82 | 5.78 | qfq | 8,031,136 | 46,541,868 | 0.52% |
| 2025-12-09 | 5.86 | 5.87 | 5.78 | 5.79 | 5.75 | qfq | 8,935,500 | 51,963,970 | -1.19% |
| 2025-12-08 | 5.86 | 5.91 | 5.84 | 5.86 | 5.82 | qfq | 10,332,020 | 60,661,313 | -0.51% |
| 2025-12-05 | 5.80 | 5.90 | 5.76 | 5.89 | 5.85 | qfq | 11,104,900 | 64,910,813 | 1.73% |
| 2025-12-04 | 5.82 | 5.84 | 5.77 | 5.79 | 5.75 | qfq | 8,170,803 | 47,335,412 | -0.69% |
| 2025-12-03 | 5.86 | 5.88 | 5.80 | 5.83 | 5.79 | qfq | 7,842,000 | 45,756,177 | -0.68% |
| 2025-12-02 | 5.90 | 5.90 | 5.82 | 5.87 | 5.83 | qfq | 12,150,234 | 71,261,361 | 0.17% |
| 2025-12-01 | 5.80 | 5.89 | 5.79 | 5.86 | 5.82 | qfq | 11,944,202 | 69,979,428 | 0.86% |
| 2025-11-28 | 5.77 | 5.81 | 5.72 | 5.81 | 5.77 | qfq | 11,075,869 | 63,936,314 | 0.69% |
| 2025-11-27 | 5.84 | 5.85 | 5.76 | 5.77 | 5.73 | qfq | 11,840,605 | 68,649,354 | -0.86% |
| 2025-11-26 | 5.93 | 5.94 | 5.81 | 5.82 | 5.78 | qfq | 14,526,361 | 85,185,052 | -1.02% |
| 2025-11-25 | 5.90 | 5.91 | 5.82 | 5.88 | 5.84 | qfq | 15,995,395 | 94,111,258 | 0.00% |
| 2025-11-24 | 5.91 | 6.01 | 5.86 | 5.88 | 5.84 | qfq | 20,840,709 | 123,427,089 | -0.51% |
| 2025-11-21 | 6.02 | 6.15 | 5.91 | 5.91 | 5.87 | qfq | 29,015,910 | 175,085,234 | -1.99% |
| 2025-11-20 | 6.05 | 6.09 | 6.00 | 6.03 | 5.99 | qfq | 11,373,300 | 68,763,009 | -0.17% |
| 2025-11-19 | 6.06 | 6.09 | 6.00 | 6.04 | 6.00 | qfq | 10,539,200 | 63,681,385 | -0.33% |
| 2025-11-18 | 6.13 | 6.18 | 6.03 | 6.06 | 6.02 | qfq | 13,307,401 | 80,821,122 | -1.14% |
| 2025-11-17 | 6.12 | 6.16 | 6.05 | 6.13 | 6.09 | qfq | 14,846,712 | 90,727,106 | 0.16% |
| 2025-11-14 | 6.15 | 6.20 | 6.11 | 6.12 | 6.08 | qfq | 15,392,403 | 94,657,749 | -0.65% |
| 2025-11-13 | 6.13 | 6.16 | 6.09 | 6.16 | 6.12 | qfq | 18,041,377 | 110,678,746 | 0.82% |
| 2025-11-12 | 6.09 | 6.14 | 6.06 | 6.11 | 6.07 | qfq | 19,703,825 | 120,235,257 | 0.33% |
| 2025-11-11 | 6.04 | 6.09 | 6.01 | 6.09 | 6.05 | qfq | 20,509,031 | 124,162,483 | 0.83% |
| 2025-11-10 | 5.97 | 6.05 | 5.94 | 6.04 | 6.00 | qfq | 18,775,674 | 112,761,611 | 1.34% |
| 2025-11-07 | 5.93 | 5.96 | 5.91 | 5.96 | 5.92 | qfq | 15,114,851 | 89,855,496 | 0.51% |
| 2025-11-06 | 5.93 | 5.94 | 5.91 | 5.93 | 5.89 | qfq | 8,757,505 | 51,903,123 | 0.17% |
| 2025-11-05 | 5.87 | 5.94 | 5.86 | 5.92 | 5.88 | qfq | 12,990,843 | 76,811,750 | 0.34% |
| 2025-11-04 | 5.93 | 5.93 | 5.87 | 5.90 | 5.86 | qfq | 13,141,300 | 77,553,197 | -0.51% |
| 2025-11-03 | 5.95 | 5.95 | 5.89 | 5.93 | 5.89 | qfq | 11,265,884 | 66,703,077 | 0.00% |
| 2025-10-31 | 5.92 | 5.95 | 5.90 | 5.93 | 5.89 | qfq | 12,658,728 | 75,034,158 | 0.00% |
| 2025-10-30 | 5.95 | 5.97 | 5.91 | 5.93 | 5.89 | qfq | 14,029,314 | 83,292,975 | -0.34% |
| 2025-10-29 | 5.92 | 5.96 | 5.91 | 5.95 | 5.91 | qfq | 13,985,402 | 82,964,254 | 0.34% |
| 2025-10-28 | 5.94 | 5.96 | 5.91 | 5.93 | 5.89 | qfq | 13,306,080 | 78,963,973 | -0.17% |
| 2025-10-27 | 6.00 | 6.00 | 5.91 | 5.94 | 5.90 | qfq | 21,638,338 | 128,548,822 | -0.67% |
| 2025-10-24 | 6.16 | 6.16 | 5.95 | 5.98 | 5.94 | qfq | 49,047,029 | 294,627,426 | -4.17% |
| 2025-10-23 | 6.12 | 6.25 | 6.09 | 6.24 | 6.20 | qfq | 23,319,521 | 144,260,257 | 1.79% |
| 2025-10-22 | 6.07 | 6.17 | 6.05 | 6.13 | 6.09 | qfq | 15,973,000 | 97,915,575 | 0.66% |
| 2025-10-21 | 6.00 | 6.11 | 5.98 | 6.09 | 6.05 | qfq | 17,244,122 | 104,694,449 | 1.50% |
| 2025-10-20 | 6.02 | 6.04 | 5.97 | 6.00 | 5.96 | qfq | 10,388,001 | 62,294,411 | -0.17% |
| 2025-10-17 | 6.05 | 6.11 | 5.99 | 6.01 | 5.97 | qfq | 14,582,401 | 88,306,881 | -0.83% |
| 2025-10-16 | 6.08 | 6.14 | 6.05 | 6.06 | 6.02 | qfq | 12,927,101 | 78,654,958 | -0.49% |
| 2025-10-15 | 6.04 | 6.12 | 5.99 | 6.09 | 6.05 | qfq | 18,176,891 | 110,396,455 | 0.83% |
| 2025-10-14 | 6.03 | 6.07 | 5.99 | 6.04 | 6.00 | qfq | 18,181,158 | 109,796,491 | 0.17% |
| 2025-10-13 | 5.99 | 6.10 | 5.94 | 6.03 | 5.99 | qfq | 20,747,299 | 124,564,999 | -0.17% |
| 2025-10-10 | 5.95 | 6.07 | 5.94 | 6.04 | 6.00 | qfq | 18,713,033 | 112,770,081 | 1.17% |
| 2025-10-09 | 5.94 | 6.00 | 5.90 | 5.97 | 5.93 | qfq | 13,659,666 | 81,487,528 | 0.34% |
| 2025-09-30 | 5.95 | 5.97 | 5.89 | 5.95 | 5.91 | qfq | 10,156,756 | 60,254,358 | 0.00% |
| 2025-09-29 | 5.90 | 5.97 | 5.81 | 5.95 | 5.91 | qfq | 12,151,800 | 71,633,462 | 0.68% |
| 2025-09-26 | 5.87 | 5.95 | 5.85 | 5.91 | 5.87 | qfq | 8,417,392 | 49,811,870 | 0.17% |
| 2025-09-25 | 5.95 | 6.01 | 5.85 | 5.90 | 5.86 | qfq | 13,301,854 | 78,781,803 | -1.17% |
| 2025-09-24 | 5.89 | 5.98 | 5.87 | 5.97 | 5.93 | qfq | 11,207,263 | 66,677,310 | 1.19% |
| 2025-09-23 | 5.93 | 5.98 | 5.80 | 5.90 | 5.86 | qfq | 15,291,486 | 89,507,077 | -0.51% |
| 2025-09-22 | 5.96 | 5.98 | 5.89 | 5.93 | 5.89 | qfq | 11,404,875 | 67,528,660 | -0.50% |
| 2025-09-19 | 6.01 | 6.03 | 5.92 | 5.96 | 5.92 | qfq | 17,314,700 | 103,287,056 | -1.16% |
| 2025-09-18 | 6.27 | 6.27 | 5.99 | 6.03 | 5.99 | qfq | 35,568,566 | 217,709,810 | -0.99% |
| 2025-09-17 | 6.12 | 6.14 | 6.07 | 6.09 | 6.05 | qfq | 12,162,302 | 74,158,679 | -0.49% |
| 2025-09-16 | 6.16 | 6.17 | 6.06 | 6.12 | 6.08 | qfq | 16,566,643 | 101,040,349 | -0.65% |
| 2025-09-15 | 6.20 | 6.23 | 6.12 | 6.16 | 6.12 | qfq | 14,968,814 | 92,240,506 | -0.65% |
| 2025-09-12 | 6.31 | 6.31 | 6.20 | 6.20 | 6.16 | qfq | 15,959,979 | 99,450,023 | -1.74% |
| 2025-09-11 | 6.18 | 6.31 | 6.16 | 6.31 | 6.27 | qfq | 22,542,775 | 140,778,477 | 2.10% |
| 2025-09-10 | 6.20 | 6.26 | 6.16 | 6.18 | 6.14 | qfq | 15,112,433 | 93,775,066 | -0.64% |
| 2025-09-09 | 6.22 | 6.29 | 6.18 | 6.22 | 6.18 | qfq | 16,114,300 | 100,383,605 | -0.16% |
| 2025-09-08 | 6.08 | 6.25 | 6.06 | 6.23 | 6.19 | qfq | 18,909,375 | 116,409,373 | 2.47% |
| 2025-09-05 | 6.07 | 6.10 | 6.03 | 6.08 | 6.04 | qfq | 16,193,200 | 98,149,702 | 0.16% |
| 2025-09-04 | 6.12 | 6.17 | 5.98 | 6.07 | 6.03 | qfq | 24,004,100 | 146,264,472 | -0.82% |
| 2025-09-03 | 6.15 | 6.21 | 6.02 | 6.12 | 6.08 | qfq | 21,115,780 | 129,341,293 | -0.49% |
| 2025-09-02 | 6.22 | 6.24 | 6.10 | 6.15 | 6.11 | qfq | 20,122,770 | 123,838,191 | -1.44% |
| 2025-09-01 | 6.18 | 6.35 | 6.11 | 6.24 | 6.20 | qfq | 31,532,860 | 196,809,714 | 0.97% |
| 2025-08-29 | 6.20 | 6.27 | 6.16 | 6.18 | 6.14 | qfq | 17,115,244 | 106,413,174 | -0.64% |
| 2025-08-28 | 6.17 | 6.23 | 6.06 | 6.22 | 6.18 | qfq | 21,545,175 | 132,620,049 | 0.81% |
| 2025-08-27 | 6.33 | 6.35 | 6.15 | 6.17 | 6.13 | qfq | 25,355,201 | 158,377,083 | -2.53% |
| 2025-08-26 | 6.32 | 6.37 | 6.27 | 6.33 | 6.29 | qfq | 21,780,407 | 137,560,821 | 0.16% |
| 2025-08-25 | 6.29 | 6.37 | 6.23 | 6.32 | 6.28 | qfq | 30,158,302 | 190,071,368 | 0.80% |
| 2025-08-22 | 6.27 | 6.28 | 6.17 | 6.27 | 6.23 | qfq | 28,520,195 | 177,337,188 | 0.00% |
| 2025-08-21 | 6.30 | 6.32 | 6.25 | 6.27 | 6.23 | qfq | 18,661,996 | 117,139,741 | -0.48% |
| 2025-08-20 | 6.29 | 6.30 | 6.22 | 6.30 | 6.26 | qfq | 20,524,746 | 128,416,257 | 0.80% |
| 2025-08-19 | 6.38 | 6.39 | 6.25 | 6.25 | 6.21 | qfq | 32,725,347 | 205,960,581 | -2.04% |
| 2025-08-18 | 6.17 | 6.40 | 6.15 | 6.38 | 6.34 | qfq | 45,813,287 | 288,875,569 | 3.07% |
| 2025-08-15 | 6.10 | 6.23 | 6.08 | 6.19 | 6.15 | qfq | 31,663,900 | 195,264,087 | 1.48% |
| 2025-08-14 | 6.06 | 6.35 | 6.05 | 6.10 | 6.06 | qfq | 53,914,407 | 333,231,902 | 0.66% |
| 2025-08-13 | 6.03 | 6.06 | 6.00 | 6.06 | 6.02 | qfq | 16,871,201 | 101,912,548 | 0.66% |
| 2025-08-12 | 5.94 | 6.03 | 5.93 | 6.02 | 5.98 | qfq | 15,907,415 | 95,178,171 | 1.35% |
| 2025-08-11 | 5.91 | 5.95 | 5.86 | 5.94 | 5.90 | qfq | 13,895,700 | 82,203,388 | 0.51% |
| 2025-08-08 | 5.87 | 5.92 | 5.86 | 5.91 | 5.87 | qfq | 13,230,000 | 77,931,996 | 0.34% |
| 2025-08-07 | 5.86 | 5.90 | 5.83 | 5.89 | 5.85 | qfq | 14,398,001 | 84,457,766 | 0.51% |
| 2025-08-06 | 5.87 | 5.90 | 5.83 | 5.86 | 5.82 | qfq | 9,861,537 | 57,682,101 | -0.17% |
| 2025-08-05 | 5.87 | 5.88 | 5.85 | 5.87 | 5.83 | qfq | 10,603,000 | 62,186,065 | 0.51% |
| 2025-08-04 | 5.86 | 5.87 | 5.81 | 5.84 | 5.80 | qfq | 10,094,800 | 58,934,468 | -0.34% |
| 2025-08-01 | 5.85 | 5.92 | 5.84 | 5.86 | 5.82 | qfq | 10,778,513 | 63,239,344 | 0.17% |
| 2025-07-31 | 6.00 | 6.00 | 5.84 | 5.85 | 5.81 | qfq | 19,064,297 | 112,173,169 | -2.50% |
| 2025-07-30 | 6.00 | 6.05 | 5.97 | 6.00 | 5.96 | qfq | 11,625,115 | 69,885,148 | -0.50% |
| 2025-07-29 | 6.05 | 6.07 | 5.95 | 6.03 | 5.99 | qfq | 16,204,244 | 97,062,616 | -0.33% |
| 2025-07-28 | 6.07 | 6.12 | 6.03 | 6.05 | 6.01 | qfq | 13,205,600 | 80,074,560 | -0.17% |
| 2025-07-25 | 6.12 | 6.13 | 6.05 | 6.06 | 6.02 | qfq | 12,460,647 | 75,835,527 | -0.98% |
| 2025-07-24 | 6.03 | 6.12 | 5.99 | 6.12 | 6.08 | qfq | 18,747,916 | 113,744,478 | 1.32% |
| 2025-07-23 | 6.08 | 6.15 | 6.03 | 6.04 | 6.00 | qfq | 19,996,023 | 121,577,614 | -0.66% |
| 2025-07-22 | 6.03 | 6.09 | 5.98 | 6.08 | 6.04 | qfq | 18,900,620 | 114,333,177 | 0.83% |
| 2025-07-21 | 5.95 | 6.08 | 5.93 | 6.03 | 5.99 | qfq | 24,256,300 | 146,394,042 | 1.34% |
| 2025-07-18 | 5.90 | 5.95 | 5.88 | 5.95 | 5.91 | qfq | 13,403,598 | 79,245,339 | 0.85% |
| 2025-07-17 | 5.89 | 5.94 | 5.86 | 5.90 | 5.86 | qfq | 10,948,498 | 64,560,022 | 0.34% |
| 2025-07-16 | 5.89 | 5.90 | 5.84 | 5.88 | 5.84 | qfq | 11,877,970 | 69,764,391 | -0.17% |
| 2025-07-15 | 5.98 | 5.99 | 5.85 | 5.89 | 5.85 | qfq | 18,286,298 | 107,856,194 | -1.51% |
| 2025-07-14 | 5.93 | 6.13 | 5.91 | 5.98 | 5.94 | qfq | 26,229,812 | 157,875,855 | 0.84% |
| 2025-07-11 | 5.85 | 5.96 | 5.84 | 5.93 | 5.89 | qfq | 21,446,625 | 126,479,100 | 1.19% |
| 2025-07-10 | 5.83 | 5.87 | 5.81 | 5.86 | 5.82 | qfq | 15,476,951 | 90,380,412 | 0.34% |
| 2025-07-09 | 5.88 | 5.89 | 5.82 | 5.84 | 5.80 | qfq | 16,524,820 | 96,718,955 | -0.34% |
| 2025-07-08 | 5.85 | 5.89 | 5.81 | 5.86 | 5.82 | qfq | 21,667,630 | 126,768,240 | 0.17% |
| 2025-07-07 | 5.89 | 5.97 | 5.83 | 5.85 | 5.81 | qfq | 24,642,798 | 144,763,102 | -1.35% |
| 2025-07-04 | 5.89 | 6.09 | 5.87 | 5.93 | 5.89 | qfq | 53,137,087 | 317,627,702 | 1.89% |
| 2025-07-03 | 5.99 | 6.03 | 5.79 | 5.82 | 5.78 | qfq | 59,506,206 | 350,422,186 | 1.39% |
| 2025-07-02 | 5.64 | 5.76 | 5.61 | 5.74 | 5.70 | qfq | 28,675,802 | 163,398,427 | 1.95% |
| 2025-07-01 | 5.60 | 5.63 | 5.57 | 5.63 | 5.59 | qfq | 15,151,360 | 85,065,910 | 0.90% |
| 2025-06-30 | 5.60 | 5.61 | 5.56 | 5.58 | 5.54 | qfq | 9,519,610 | 53,104,149 | 0.18% |
| 2025-06-27 | 5.57 | 5.60 | 5.56 | 5.57 | 5.53 | qfq | 11,087,825 | 61,882,433 | 0.18% |
| 2025-06-26 | 5.57 | 5.60 | 5.55 | 5.56 | 5.52 | qfq | 11,402,725 | 63,579,645 | -0.18% |
| 2025-06-25 | 5.58 | 5.58 | 5.53 | 5.57 | 5.53 | qfq | 12,630,300 | 70,160,067 | 0.00% |
| 2025-06-24 | 5.49 | 5.57 | 5.49 | 5.57 | 5.53 | qfq | 16,075,542 | 89,087,863 | 0.72% |
| 2025-06-23 | 5.45 | 5.55 | 5.45 | 5.53 | 5.49 | qfq | 12,779,820 | 70,410,030 | 1.10% |
| 2025-06-20 | 5.50 | 5.52 | 5.46 | 5.47 | 5.43 | qfq | 8,124,698 | 44,608,083 | -0.55% |
| 2025-06-19 | 5.55 | 5.56 | 5.45 | 5.50 | 5.46 | qfq | 13,658,169 | 74,969,093 | -0.72% |
| 2025-06-18 | 5.57 | 5.60 | 5.53 | 5.54 | 5.50 | qfq | 11,237,934 | 62,442,990 | -0.89% |
| 2025-06-17 | 5.55 | 5.61 | 5.53 | 5.59 | 5.55 | qfq | 19,188,042 | 107,103,824 | 0.54% |
| 2025-06-16 | 5.49 | 5.69 | 5.46 | 5.56 | 5.52 | qfq | 25,171,238 | 140,077,481 | 1.28% |
| 2025-06-13 | 5.52 | 5.53 | 5.48 | 5.49 | 5.45 | qfq | 11,670,443 | 64,236,872 | -0.36% |
| 2025-06-12 | 5.55 | 5.55 | 5.48 | 5.51 | 5.47 | qfq | 11,294,982 | 62,261,869 | -0.72% |
| 2025-06-11 | 5.52 | 5.58 | 5.52 | 5.55 | 5.51 | qfq | 11,499,600 | 63,844,641 | 0.18% |
| 2025-06-10 | 5.54 | 5.56 | 5.48 | 5.54 | 5.50 | qfq | 11,750,811 | 64,906,036 | 0.00% |
| 2025-06-09 | 5.52 | 5.54 | 5.52 | 5.54 | 5.50 | qfq | 6,980,669 | 38,617,973 | 0.36% |
| 2025-06-06 | 5.51 | 5.54 | 5.50 | 5.52 | 5.48 | qfq | 6,872,895 | 37,959,959 | 0.18% |
| 2025-06-05 | 5.55 | 5.56 | 5.49 | 5.51 | 5.47 | qfq | 9,079,610 | 50,049,885 | -0.72% |
| 2025-06-04 | 5.53 | 5.56 | 5.50 | 5.55 | 5.51 | qfq | 9,791,131 | 54,155,882 | 0.54% |
| 2025-06-03 | 5.50 | 5.53 | 5.48 | 5.52 | 5.48 | qfq | 6,593,027 | 36,327,158 | 0.00% |
| 2025-05-30 | 5.53 | 5.56 | 5.50 | 5.52 | 5.48 | qfq | 8,779,400 | 48,489,428 | -0.18% |
| 2025-05-29 | 5.51 | 5.53 | 5.49 | 5.53 | 5.49 | qfq | 8,463,200 | 46,694,189 | 0.36% |
| 2025-05-28 | 5.56 | 5.57 | 5.49 | 5.51 | 5.47 | qfq | 7,596,000 | 41,933,390 | -1.08% |
| 2025-05-27 | 5.43 | 5.57 | 5.43 | 5.57 | 5.53 | qfq | 15,726,230 | 86,825,484 | 2.20% |
| 2025-05-26 | 5.43 | 5.47 | 5.41 | 5.45 | 5.41 | qfq | 5,615,147 | 30,552,769 | 0.37% |
| 2025-05-23 | 5.46 | 5.49 | 5.42 | 5.43 | 5.40 | qfq | 9,459,701 | 51,616,343 | -0.55% |
| 2025-05-22 | 5.55 | 5.55 | 5.46 | 5.46 | 5.42 | qfq | 12,453,879 | 68,419,116 | -1.62% |
| 2025-05-21 | 5.56 | 5.58 | 5.54 | 5.55 | 5.51 | qfq | 6,920,282 | 38,466,322 | -0.36% |
| 2025-05-20 | 5.53 | 5.57 | 5.51 | 5.57 | 5.53 | qfq | 11,226,298 | 62,292,336 | 0.54% |
| 2025-05-19 | 5.46 | 5.54 | 5.45 | 5.54 | 5.50 | qfq | 10,483,218 | 57,671,308 | 1.47% |
| 2025-05-16 | 5.50 | 5.51 | 5.45 | 5.46 | 5.42 | qfq | 11,290,800 | 61,691,108 | -0.73% |
| 2025-05-15 | 5.53 | 5.54 | 5.50 | 5.50 | 5.46 | qfq | 8,500,200 | 46,876,745 | -0.54% |
| 2025-05-14 | 5.54 | 5.55 | 5.50 | 5.53 | 5.49 | qfq | 14,024,400 | 77,461,005 | -0.36% |
| 2025-05-13 | 5.57 | 5.57 | 5.53 | 5.55 | 5.51 | qfq | 11,055,991 | 61,377,454 | 0.18% |
| 2025-05-12 | 5.56 | 5.57 | 5.51 | 5.54 | 5.50 | qfq | 10,854,600 | 60,052,691 | -0.18% |
| 2025-05-09 | 5.58 | 5.61 | 5.54 | 5.55 | 5.51 | qfq | 10,293,732 | 57,298,725 | -0.36% |
| 2025-05-08 | 5.57 | 5.58 | 5.53 | 5.57 | 5.53 | qfq | 13,048,064 | 72,549,322 | -0.36% |
| 2025-05-07 | 5.55 | 5.61 | 5.52 | 5.59 | 5.55 | qfq | 19,091,980 | 106,301,614 | 1.08% |
| 2025-05-06 | 5.48 | 5.53 | 5.47 | 5.53 | 5.49 | qfq | 14,896,528 | 81,888,655 | 1.10% |
| 2025-04-30 | 5.49 | 5.52 | 5.45 | 5.47 | 5.43 | qfq | 10,386,200 | 56,968,619 | -0.18% |
| 2025-04-29 | 5.48 | 5.53 | 5.46 | 5.48 | 5.44 | qfq | 10,609,439 | 58,249,683 | 0.18% |
| 2025-04-28 | 5.50 | 5.51 | 5.45 | 5.47 | 5.43 | qfq | 11,507,202 | 63,025,457 | -0.91% |
| 2025-04-25 | 5.51 | 5.55 | 5.49 | 5.52 | 5.48 | qfq | 11,962,663 | 65,974,647 | 0.36% |
| 2025-04-24 | 5.57 | 5.61 | 5.49 | 5.50 | 5.46 | qfq | 18,113,200 | 100,281,604 | -1.43% |
| 2025-04-23 | 5.73 | 5.75 | 5.57 | 5.58 | 5.54 | qfq | 24,496,182 | 138,010,814 | -2.28% |
| 2025-04-22 | 5.70 | 5.74 | 5.68 | 5.71 | 5.67 | qfq | 15,718,582 | 89,613,418 | -0.35% |
| 2025-04-21 | 5.70 | 5.73 | 5.67 | 5.73 | 5.69 | qfq | 17,166,463 | 97,961,398 | 0.17% |
| 2025-04-18 | 5.75 | 5.77 | 5.69 | 5.72 | 5.68 | qfq | 17,185,892 | 98,320,138 | -1.04% |
| 2025-04-17 | 5.81 | 5.86 | 5.77 | 5.78 | 5.74 | qfq | 26,090,003 | 151,798,436 | -1.70% |
| 2025-04-16 | 5.80 | 5.95 | 5.66 | 5.88 | 5.84 | qfq | 47,603,281 | 276,630,113 | 0.00% |
| 2025-04-15 | 5.70 | 5.92 | 5.60 | 5.88 | 5.84 | qfq | 52,491,390 | 303,187,726 | 2.26% |
| 2025-04-14 | 5.67 | 5.77 | 5.63 | 5.75 | 5.71 | qfq | 36,496,832 | 207,966,817 | 1.59% |
| 2025-04-11 | 5.80 | 5.84 | 5.64 | 5.66 | 5.62 | qfq | 43,653,382 | 249,050,980 | -3.74% |
| 2025-04-10 | 5.72 | 6.08 | 5.68 | 5.88 | 5.84 | qfq | 77,054,776 | 452,170,652 | 0.00% |
| 2025-04-09 | 5.84 | 6.15 | 5.60 | 5.88 | 5.84 | qfq | 86,924,980 | 511,237,207 | 1.55% |
| 2025-04-08 | 5.32 | 5.84 | 5.31 | 5.79 | 5.75 | qfq | 74,478,948 | 421,344,004 | 7.22% |
| 2025-04-07 | 5.50 | 5.76 | 5.26 | 5.40 | 5.37 | qfq | 58,515,270 | 325,821,033 | -3.23% |
| 2025-04-03 | 5.46 | 5.60 | 5.45 | 5.58 | 5.54 | qfq | 13,244,901 | 73,435,968 | 1.64% |
| 2025-04-02 | 5.52 | 5.52 | 5.45 | 5.49 | 5.45 | qfq | 7,307,700 | 40,065,662 | -0.72% |
| 2025-04-01 | 5.42 | 5.55 | 5.41 | 5.53 | 5.49 | qfq | 11,238,803 | 61,897,995 | 2.22% |
| 2025-03-31 | 5.49 | 5.52 | 5.38 | 5.41 | 5.38 | qfq | 14,001,955 | 76,151,459 | -1.81% |
| 2025-03-28 | 5.65 | 5.67 | 5.50 | 5.51 | 5.47 | qfq | 12,934,700 | 71,864,988 | -2.48% |
| 2025-03-27 | 5.63 | 5.66 | 5.58 | 5.65 | 5.61 | qfq | 10,977,502 | 61,857,255 | 0.18% |
| 2025-03-26 | 5.59 | 5.66 | 5.57 | 5.64 | 5.60 | qfq | 13,514,506 | 76,224,002 | 0.53% |
| 2025-03-25 | 5.50 | 5.61 | 5.46 | 5.61 | 5.57 | qfq | 13,184,200 | 73,303,756 | 1.63% |
| 2025-03-24 | 5.56 | 5.58 | 5.44 | 5.52 | 5.48 | qfq | 15,749,894 | 86,589,178 | -1.08% |
| 2025-03-21 | 5.60 | 5.69 | 5.55 | 5.58 | 5.54 | qfq | 18,210,001 | 102,325,942 | -0.36% |
| 2025-03-20 | 5.58 | 5.64 | 5.58 | 5.60 | 5.56 | qfq | 10,845,500 | 60,887,966 | 0.36% |
| 2025-03-19 | 5.61 | 5.62 | 5.57 | 5.58 | 5.54 | qfq | 8,227,500 | 46,014,392 | -0.71% |
| 2025-03-18 | 5.64 | 5.65 | 5.60 | 5.62 | 5.58 | qfq | 9,533,053 | 53,547,411 | -0.35% |
| 2025-03-17 | 5.63 | 5.67 | 5.62 | 5.64 | 5.60 | qfq | 12,440,757 | 70,117,554 | 0.36% |
| 2025-03-14 | 5.54 | 5.63 | 5.54 | 5.62 | 5.58 | qfq | 15,720,837 | 88,103,122 | 1.08% |
| 2025-03-13 | 5.57 | 5.60 | 5.50 | 5.56 | 5.52 | qfq | 13,134,529 | 72,820,998 | -0.54% |
| 2025-03-12 | 5.62 | 5.64 | 5.58 | 5.59 | 5.55 | qfq | 11,032,655 | 61,762,735 | -0.71% |
| 2025-03-11 | 5.54 | 5.63 | 5.52 | 5.63 | 5.59 | qfq | 14,537,530 | 81,195,555 | 0.72% |
| 2025-03-10 | 5.60 | 5.62 | 5.54 | 5.59 | 5.55 | qfq | 10,931,442 | 60,884,259 | 0.18% |
| 2025-03-07 | 5.60 | 5.62 | 5.54 | 5.58 | 5.54 | qfq | 12,817,787 | 71,537,596 | -0.71% |
| 2025-03-06 | 5.54 | 5.64 | 5.51 | 5.62 | 5.58 | qfq | 21,526,754 | 120,283,831 | 1.08% |
| 2025-03-05 | 5.64 | 5.66 | 5.51 | 5.56 | 5.52 | qfq | 16,154,602 | 89,605,563 | -1.24% |
| 2025-03-04 | 5.58 | 5.64 | 5.55 | 5.63 | 5.59 | qfq | 17,135,710 | 96,004,016 | 1.26% |
| 2025-03-03 | 5.55 | 5.62 | 5.53 | 5.56 | 5.52 | qfq | 18,976,288 | 105,709,316 | 0.18% |
| 2025-02-28 | 5.58 | 5.65 | 5.51 | 5.55 | 5.51 | qfq | 18,186,073 | 101,326,252 | -1.42% |
| 2025-02-27 | 5.69 | 5.69 | 5.57 | 5.63 | 5.59 | qfq | 21,528,268 | 121,128,752 | -1.05% |
| 2025-02-26 | 5.67 | 5.72 | 5.62 | 5.69 | 5.65 | qfq | 28,697,581 | 162,311,851 | 0.18% |
| 2025-02-25 | 5.86 | 5.86 | 5.65 | 5.68 | 5.64 | qfq | 57,454,211 | 328,829,611 | -3.07% |
| 2025-02-24 | 5.46 | 5.86 | 5.45 | 5.86 | 5.82 | qfq | 62,532,303 | 356,990,920 | 9.94% |
| 2025-02-21 | 5.34 | 5.38 | 5.28 | 5.33 | 5.30 | qfq | 10,351,698 | 55,071,357 | -0.19% |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | 5.31 | qfq | 9,993,383 | 53,327,538 | -0.56% |
| 2025-02-19 | 5.36 | 5.38 | 5.31 | 5.37 | 5.34 | qfq | 8,379,440 | 44,798,304 | 0.19% |
| 2025-02-18 | 5.45 | 5.48 | 5.33 | 5.36 | 5.33 | qfq | 12,541,500 | 67,661,801 | -2.01% |
| 2025-02-17 | 5.45 | 5.48 | 5.40 | 5.47 | 5.43 | qfq | 15,024,000 | 81,855,541 | 1.11% |
| 2025-02-14 | 5.39 | 5.45 | 5.38 | 5.41 | 5.38 | qfq | 8,509,900 | 45,992,074 | -0.37% |
| 2025-02-13 | 5.40 | 5.47 | 5.38 | 5.43 | 5.40 | qfq | 14,597,983 | 79,296,751 | 0.74% |
| 2025-02-12 | 5.37 | 5.41 | 5.34 | 5.39 | 5.36 | qfq | 7,934,900 | 42,639,263 | 0.00% |
| 2025-02-11 | 5.43 | 5.44 | 5.34 | 5.39 | 5.36 | qfq | 9,422,550 | 50,605,146 | -0.74% |
| 2025-02-10 | 5.40 | 5.46 | 5.39 | 5.43 | 5.40 | qfq | 10,999,840 | 59,662,407 | 0.56% |
| 2025-02-07 | 5.36 | 5.43 | 5.32 | 5.40 | 5.37 | qfq | 13,396,586 | 72,207,025 | 0.93% |
| 2025-02-06 | 5.33 | 5.37 | 5.27 | 5.35 | 5.32 | qfq | 9,640,060 | 51,346,575 | 0.00% |
| 2025-02-05 | 5.40 | 5.41 | 5.30 | 5.35 | 5.32 | qfq | 8,781,200 | 47,030,117 | -0.19% |
| 2025-01-27 | 5.32 | 5.44 | 5.31 | 5.36 | 5.33 | qfq | 10,210,469 | 55,050,337 | 0.94% |
| 2025-01-24 | 5.30 | 5.34 | 5.28 | 5.31 | 5.28 | qfq | 8,893,100 | 47,195,465 | 0.00% |
| 2025-01-23 | 5.37 | 5.42 | 5.31 | 5.31 | 5.28 | qfq | 9,350,200 | 50,164,649 | -0.19% |
| 2025-01-22 | 5.32 | 5.35 | 5.26 | 5.32 | 5.29 | qfq | 5,800,300 | 30,725,024 | -0.56% |
| 2025-01-21 | 5.40 | 5.41 | 5.31 | 5.35 | 5.32 | qfq | 7,089,100 | 37,881,716 | -0.56% |
| 2025-01-20 | 5.42 | 5.44 | 5.34 | 5.38 | 5.35 | qfq | 8,211,301 | 44,139,662 | 0.56% |
| 2025-01-17 | 5.28 | 5.38 | 5.23 | 5.35 | 5.32 | qfq | 10,031,401 | 53,475,158 | 1.13% |
| 2025-01-16 | 5.26 | 5.36 | 5.24 | 5.29 | 5.26 | qfq | 11,757,756 | 62,260,562 | 1.73% |
| 2025-01-15 | 5.26 | 5.26 | 5.17 | 5.20 | 5.17 | qfq | 7,996,100 | 41,598,607 | -1.14% |
| 2025-01-14 | 5.16 | 5.27 | 5.16 | 5.26 | 5.23 | qfq | 12,251,035 | 63,972,095 | 1.74% |
| 2025-01-13 | 5.06 | 5.19 | 5.02 | 5.17 | 5.14 | qfq | 9,350,500 | 47,765,516 | 1.77% |
| 2025-01-10 | 5.19 | 5.21 | 5.07 | 5.08 | 5.05 | qfq | 7,464,300 | 38,266,972 | -1.74% |
| 2025-01-09 | 5.19 | 5.21 | 5.16 | 5.17 | 5.14 | qfq | 8,178,332 | 42,427,709 | -1.15% |
| 2025-01-08 | 5.29 | 5.30 | 5.10 | 5.23 | 5.20 | qfq | 13,212,599 | 68,680,441 | -1.69% |
| 2025-01-07 | 5.35 | 5.39 | 5.26 | 5.32 | 5.29 | qfq | 8,271,501 | 43,866,217 | -0.56% |
| 2025-01-06 | 5.28 | 5.37 | 5.24 | 5.35 | 5.32 | qfq | 9,900,786 | 52,644,441 | 0.75% |
| 2025-01-03 | 5.41 | 5.46 | 5.28 | 5.31 | 5.28 | qfq | 14,045,448 | 75,392,789 | -1.85% |
| 2025-01-02 | 5.54 | 5.60 | 5.36 | 5.41 | 5.38 | qfq | 14,949,409 | 82,003,983 | -2.52% |
| 2024-12-31 | 5.68 | 5.72 | 5.55 | 5.55 | 5.51 | qfq | 12,421,212 | 69,722,261 | -2.29% |
| 2024-12-30 | 5.74 | 5.74 | 5.65 | 5.68 | 5.64 | qfq | 8,371,560 | 47,554,204 | -1.05% |
| 2024-12-27 | 5.65 | 5.77 | 5.62 | 5.74 | 5.70 | qfq | 14,736,372 | 84,206,577 | 1.59% |
| 2024-12-26 | 5.67 | 5.72 | 5.63 | 5.65 | 5.61 | qfq | 9,275,506 | 52,496,503 | -0.53% |
| 2024-12-25 | 5.72 | 5.72 | 5.61 | 5.68 | 5.64 | qfq | 9,841,519 | 55,607,478 | -0.35% |
| 2024-12-24 | 5.67 | 5.74 | 5.67 | 5.70 | 5.66 | qfq | 10,818,600 | 61,672,912 | 0.71% |
| 2024-12-23 | 5.78 | 5.78 | 5.65 | 5.66 | 5.62 | qfq | 16,480,600 | 93,853,143 | -2.08% |
| 2024-12-20 | 5.80 | 5.83 | 5.75 | 5.78 | 5.74 | qfq | 12,602,101 | 72,744,920 | -0.69% |
| 2024-12-19 | 5.83 | 5.83 | 5.72 | 5.82 | 5.78 | qfq | 15,191,848 | 87,744,628 | -0.51% |
| 2024-12-18 | 5.88 | 5.95 | 5.83 | 5.85 | 5.81 | qfq | 18,034,100 | 106,232,701 | 0.00% |
| 2024-12-17 | 5.91 | 5.92 | 5.78 | 5.85 | 5.81 | qfq | 19,587,801 | 114,330,583 | -1.18% |
| 2024-12-16 | 5.99 | 6.03 | 5.87 | 5.92 | 5.88 | qfq | 21,057,938 | 124,833,232 | -1.17% |
| 2024-12-13 | 6.15 | 6.15 | 5.96 | 5.99 | 5.95 | qfq | 37,087,700 | 223,323,509 | -2.76% |
| 2024-12-12 | 6.08 | 6.19 | 6.04 | 6.16 | 6.12 | qfq | 30,629,534 | 187,715,160 | 1.48% |
| 2024-12-11 | 5.96 | 6.08 | 5.91 | 6.07 | 6.03 | qfq | 20,149,911 | 121,876,856 | 1.68% |
| 2024-12-10 | 6.12 | 6.17 | 5.96 | 5.97 | 5.93 | qfq | 22,237,484 | 134,381,842 | -0.50% |
| 2024-12-09 | 6.05 | 6.09 | 5.97 | 6.00 | 5.96 | qfq | 14,480,802 | 87,410,031 | -0.66% |
| 2024-12-06 | 5.96 | 6.06 | 5.96 | 6.04 | 6.00 | qfq | 14,432,793 | 86,930,261 | 1.17% |
| 2024-12-05 | 5.95 | 5.99 | 5.92 | 5.97 | 5.93 | qfq | 11,075,300 | 66,036,625 | -0.17% |
| 2024-12-04 | 6.04 | 6.07 | 5.95 | 5.98 | 5.94 | qfq | 15,032,667 | 90,403,272 | -1.16% |
| 2024-12-03 | 6.10 | 6.11 | 6.02 | 6.05 | 6.01 | qfq | 16,647,914 | 100,791,292 | -0.66% |
| 2024-12-02 | 5.95 | 6.13 | 5.94 | 6.09 | 6.05 | qfq | 31,541,893 | 190,706,812 | 2.87% |
| 2024-11-29 | 5.85 | 5.94 | 5.82 | 5.92 | 5.88 | qfq | 16,519,846 | 97,483,740 | 1.02% |
| 2024-11-28 | 5.79 | 5.90 | 5.77 | 5.86 | 5.82 | qfq | 14,463,443 | 84,753,021 | 0.86% |
| 2024-11-27 | 5.78 | 5.81 | 5.63 | 5.81 | 5.77 | qfq | 14,460,300 | 82,804,023 | 0.35% |
| 2024-11-26 | 5.79 | 5.87 | 5.77 | 5.79 | 5.75 | qfq | 9,178,327 | 53,399,560 | -0.17% |
| 2024-11-25 | 5.77 | 5.85 | 5.72 | 5.80 | 5.76 | qfq | 12,564,047 | 72,659,107 | 0.35% |
| 2024-11-22 | 5.98 | 6.02 | 5.77 | 5.78 | 5.74 | qfq | 20,166,238 | 119,256,210 | -2.69% |
| 2024-11-21 | 5.92 | 5.95 | 5.87 | 5.94 | 5.90 | qfq | 10,382,002 | 61,419,161 | 0.00% |
| 2024-11-20 | 5.89 | 5.95 | 5.84 | 5.94 | 5.90 | qfq | 16,735,168 | 98,810,551 | 0.85% |
| 2024-11-19 | 5.83 | 5.89 | 5.73 | 5.89 | 5.85 | qfq | 17,906,668 | 103,887,839 | 0.86% |
| 2024-11-18 | 5.82 | 6.00 | 5.79 | 5.84 | 5.80 | qfq | 26,104,351 | 153,911,578 | 1.39% |
| 2024-11-15 | 5.84 | 5.90 | 5.75 | 5.76 | 5.72 | qfq | 17,748,200 | 103,474,979 | -1.37% |
| 2024-11-14 | 6.00 | 6.03 | 5.83 | 5.84 | 5.80 | qfq | 17,347,755 | 102,684,444 | -2.67% |
| 2024-11-13 | 5.97 | 6.05 | 5.92 | 6.00 | 5.96 | qfq | 17,028,619 | 101,765,854 | 0.00% |
| 2024-11-12 | 6.04 | 6.11 | 5.94 | 6.00 | 5.96 | qfq | 27,347,248 | 165,222,216 | -0.66% |
| 2024-11-11 | 6.01 | 6.06 | 5.94 | 6.04 | 6.00 | qfq | 23,383,119 | 140,085,588 | 0.00% |
| 2024-11-08 | 6.18 | 6.23 | 6.02 | 6.04 | 6.00 | qfq | 39,716,373 | 241,739,198 | -1.95% |
| 2024-11-07 | 6.07 | 6.18 | 5.95 | 6.16 | 6.12 | qfq | 51,530,205 | 314,290,344 | 1.65% |
| 2024-11-06 | 5.84 | 6.15 | 5.84 | 6.06 | 6.02 | qfq | 64,274,417 | 385,275,314 | 3.77% |
| 2024-11-05 | 5.73 | 5.84 | 5.73 | 5.84 | 5.80 | qfq | 26,227,876 | 152,495,665 | 1.92% |
| 2024-11-04 | 5.75 | 5.78 | 5.68 | 5.73 | 5.69 | qfq | 19,156,207 | 109,344,271 | -0.17% |
| 2024-11-01 | 5.80 | 5.87 | 5.69 | 5.74 | 5.70 | qfq | 23,834,801 | 137,905,898 | -1.54% |
| 2024-10-31 | 5.83 | 5.91 | 5.80 | 5.83 | 5.79 | qfq | 27,261,799 | 159,361,739 | 0.52% |
| 2024-10-30 | 5.81 | 5.88 | 5.73 | 5.80 | 5.76 | qfq | 17,837,148 | 103,669,766 | -0.51% |
| 2024-10-29 | 6.00 | 6.03 | 5.82 | 5.83 | 5.79 | qfq | 25,452,054 | 149,806,264 | -2.83% |
| 2024-10-28 | 5.90 | 6.00 | 5.86 | 6.00 | 5.96 | qfq | 32,415,334 | 193,405,732 | 0.84% |
| 2024-10-25 | 5.90 | 5.99 | 5.87 | 5.95 | 5.91 | qfq | 24,725,449 | 146,600,231 | 0.85% |
| 2024-10-24 | 5.83 | 6.05 | 5.81 | 5.90 | 5.86 | qfq | 27,679,445 | 164,080,215 | 0.68% |
| 2024-10-23 | 5.90 | 5.93 | 5.84 | 5.86 | 5.82 | qfq | 23,387,811 | 137,612,632 | -0.68% |
| 2024-10-22 | 5.86 | 5.98 | 5.81 | 5.90 | 5.86 | qfq | 25,166,546 | 147,965,399 | 0.68% |
| 2024-10-21 | 5.87 | 5.92 | 5.81 | 5.86 | 5.82 | qfq | 29,052,584 | 170,493,933 | 0.00% |
| 2024-10-18 | 5.70 | 5.98 | 5.65 | 5.86 | 5.82 | qfq | 42,139,337 | 245,172,648 | 0.86% |
| 2024-10-17 | 5.72 | 6.00 | 5.57 | 5.81 | 5.77 | qfq | 55,292,551 | 318,145,049 | 1.57% |
| 2024-10-16 | 5.73 | 5.85 | 5.68 | 5.72 | 5.68 | qfq | 33,595,645 | 193,088,379 | -3.05% |
| 2024-10-15 | 6.04 | 6.13 | 5.80 | 5.90 | 5.86 | qfq | 65,378,980 | 391,052,238 | -6.50% |
| 2024-10-14 | 5.80 | 6.38 | 5.66 | 6.31 | 6.27 | qfq | 86,042,943 | 507,339,968 | 6.05% |
| 2024-10-11 | 6.08 | 6.45 | 5.90 | 5.95 | 5.91 | qfq | 112,111,145 | 697,505,383 | -2.30% |
| 2024-10-10 | 5.53 | 6.09 | 5.50 | 6.09 | 6.05 | qfq | 42,022,669 | 247,429,502 | 9.93% |
| 2024-10-09 | 6.10 | 6.10 | 5.53 | 5.54 | 5.50 | qfq | 43,747,173 | 250,146,490 | -9.48% |
| 2024-10-08 | 6.37 | 6.37 | 5.82 | 6.12 | 6.08 | qfq | 60,230,007 | 370,035,092 | 5.70% |
| 2024-09-30 | 5.47 | 5.85 | 5.47 | 5.79 | 5.75 | qfq | 50,473,206 | 286,338,497 | 8.22% |
| 2024-09-27 | 5.38 | 5.44 | 5.25 | 5.35 | 5.32 | qfq | 30,766,874 | 163,894,003 | 2.49% |
| 2024-09-26 | 5.03 | 5.22 | 5.00 | 5.22 | 5.19 | qfq | 21,369,831 | 109,264,795 | 4.19% |
| 2024-09-25 | 4.98 | 5.11 | 4.98 | 5.01 | 4.98 | qfq | 19,478,667 | 98,361,225 | 1.83% |
| 2024-09-24 | 4.73 | 4.92 | 4.73 | 4.92 | 4.89 | qfq | 16,385,131 | 79,311,324 | 4.90% |
| 2024-09-23 | 4.69 | 4.71 | 4.66 | 4.69 | 4.66 | qfq | 7,180,400 | 33,634,233 | 0.43% |
| 2024-09-20 | 4.71 | 4.74 | 4.65 | 4.67 | 4.64 | qfq | 9,499,910 | 44,555,324 | -0.43% |
| 2024-09-19 | 4.52 | 4.69 | 4.52 | 4.69 | 4.66 | qfq | 13,207,396 | 61,295,351 | 4.22% |
| 2024-09-18 | 4.54 | 4.55 | 4.42 | 4.50 | 4.47 | qfq | 9,371,135 | 41,932,315 | -0.88% |
| 2024-09-13 | 4.56 | 4.59 | 4.54 | 4.54 | 4.51 | qfq | 6,227,200 | 28,366,554 | -0.44% |
| 2024-09-12 | 4.55 | 4.62 | 4.54 | 4.56 | 4.53 | qfq | 5,945,087 | 27,257,289 | 0.00% |
| 2024-09-11 | 4.62 | 4.65 | 4.53 | 4.56 | 4.53 | qfq | 10,589,673 | 48,529,516 | -1.94% |
| 2024-09-10 | 4.70 | 4.72 | 4.58 | 4.65 | 4.62 | qfq | 10,410,919 | 48,297,008 | -0.85% |
| 2024-09-09 | 4.70 | 4.72 | 4.64 | 4.69 | 4.66 | qfq | 7,921,100 | 37,059,748 | -0.64% |
| 2024-09-06 | 4.81 | 4.83 | 4.71 | 4.72 | 4.69 | qfq | 9,706,900 | 46,326,429 | -1.87% |
| 2024-09-05 | 4.80 | 4.85 | 4.79 | 4.81 | 4.78 | qfq | 8,773,800 | 42,256,443 | -0.21% |
| 2024-09-04 | 4.83 | 4.93 | 4.81 | 4.82 | 4.79 | qfq | 9,503,000 | 46,205,780 | -0.82% |
| 2024-09-03 | 4.83 | 4.90 | 4.80 | 4.86 | 4.83 | qfq | 9,921,000 | 48,188,414 | 1.04% |
| 2024-09-02 | 4.85 | 4.89 | 4.80 | 4.81 | 4.78 | qfq | 10,973,001 | 53,154,367 | -1.23% |
| 2024-08-30 | 4.85 | 4.93 | 4.71 | 4.87 | 4.84 | qfq | 17,615,380 | 85,301,167 | 0.41% |
| 2024-08-29 | 4.84 | 4.87 | 4.80 | 4.85 | 4.82 | qfq | 7,221,800 | 34,950,943 | 0.21% |
| 2024-08-28 | 4.82 | 4.88 | 4.77 | 4.84 | 4.81 | qfq | 6,543,501 | 31,632,599 | 0.41% |
| 2024-08-27 | 4.86 | 4.91 | 4.78 | 4.82 | 4.79 | qfq | 7,977,501 | 38,565,085 | -1.23% |
| 2024-08-26 | 4.80 | 4.93 | 4.79 | 4.88 | 4.85 | qfq | 11,804,900 | 57,465,481 | 2.09% |
| 2024-08-23 | 4.80 | 4.82 | 4.74 | 4.78 | 4.75 | qfq | 8,336,779 | 39,764,516 | -0.62% |
| 2024-08-22 | 4.90 | 4.93 | 4.80 | 4.81 | 4.78 | qfq | 6,801,543 | 32,937,855 | -1.64% |
| 2024-08-21 | 4.91 | 4.93 | 4.86 | 4.89 | 4.86 | qfq | 7,143,801 | 34,961,607 | -1.01% |
| 2024-08-20 | 4.99 | 5.02 | 4.92 | 4.94 | 4.91 | qfq | 6,809,600 | 33,719,651 | -1.00% |
| 2024-08-19 | 5.01 | 5.04 | 4.97 | 4.99 | 4.96 | qfq | 7,316,901 | 36,595,128 | -0.40% |
| 2024-08-16 | 5.07 | 5.10 | 5.00 | 5.01 | 4.98 | qfq | 7,375,700 | 37,148,440 | -1.38% |
| 2024-08-15 | 5.04 | 5.12 | 5.03 | 5.08 | 5.05 | qfq | 6,432,190 | 32,661,152 | 0.59% |
| 2024-08-14 | 5.10 | 5.13 | 5.04 | 5.05 | 5.02 | qfq | 5,859,100 | 29,660,455 | -1.56% |
| 2024-08-13 | 5.09 | 5.13 | 5.06 | 5.13 | 5.10 | qfq | 6,635,200 | 33,804,685 | 0.59% |
| 2024-08-12 | 5.18 | 5.19 | 5.09 | 5.10 | 5.07 | qfq | 7,639,400 | 39,304,702 | -0.78% |
| 2024-08-09 | 5.16 | 5.20 | 5.13 | 5.14 | 5.11 | qfq | 9,360,400 | 48,312,182 | 0.19% |
| 2024-08-08 | 5.06 | 5.15 | 5.05 | 5.13 | 5.10 | qfq | 10,608,900 | 54,232,489 | 0.98% |
| 2024-08-07 | 5.11 | 5.14 | 5.07 | 5.08 | 5.05 | qfq | 7,876,850 | 40,068,316 | -0.78% |
| 2024-08-06 | 5.09 | 5.12 | 5.06 | 5.12 | 5.09 | qfq | 8,869,392 | 45,179,498 | 1.59% |
| 2024-08-05 | 5.09 | 5.17 | 5.03 | 5.04 | 5.01 | qfq | 11,880,800 | 60,581,614 | -0.98% |
| 2024-08-02 | 5.06 | 5.14 | 5.02 | 5.09 | 5.06 | qfq | 11,568,001 | 59,073,685 | 0.20% |
| 2024-08-01 | 5.11 | 5.14 | 5.05 | 5.08 | 5.05 | qfq | 11,927,901 | 60,830,053 | -0.59% |
| 2024-07-31 | 4.94 | 5.11 | 4.92 | 5.11 | 5.08 | qfq | 12,378,969 | 62,597,596 | 3.02% |
| 2024-07-30 | 4.89 | 4.97 | 4.85 | 4.96 | 4.93 | qfq | 8,149,455 | 40,227,014 | 1.43% |
| 2024-07-29 | 4.90 | 4.93 | 4.86 | 4.89 | 4.86 | qfq | 6,739,768 | 32,990,392 | 0.00% |
| 2024-07-26 | 4.81 | 4.90 | 4.80 | 4.89 | 4.86 | qfq | 8,651,403 | 42,096,865 | 1.66% |
| 2024-07-25 | 4.76 | 4.85 | 4.74 | 4.81 | 4.78 | qfq | 8,442,916 | 40,457,415 | 0.63% |
| 2024-07-24 | 4.85 | 4.88 | 4.76 | 4.78 | 4.75 | qfq | 11,156,944 | 53,634,741 | -1.65% |
| 2024-07-23 | 5.00 | 5.01 | 4.85 | 4.86 | 4.83 | qfq | 13,646,401 | 67,326,054 | -2.61% |
| 2024-07-22 | 5.01 | 5.04 | 4.97 | 4.99 | 4.96 | qfq | 8,070,700 | 40,381,462 | -0.40% |
| 2024-07-19 | 5.03 | 5.05 | 4.96 | 5.01 | 4.98 | qfq | 8,145,433 | 40,787,971 | -0.79% |
| 2024-07-18 | 5.00 | 5.08 | 4.97 | 5.05 | 5.02 | qfq | 9,772,100 | 49,107,914 | 0.40% |
| 2024-07-17 | 5.01 | 5.07 | 4.98 | 5.03 | 5.00 | qfq | 10,133,000 | 50,906,327 | 0.40% |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | 4.98 | qfq | 8,390,095 | 42,025,425 | -0.40% |
| 2024-07-15 | 5.05 | 5.11 | 5.02 | 5.03 | 5.00 | qfq | 12,150,221 | 61,407,700 | -0.40% |
| 2024-07-12 | 5.00 | 5.09 | 4.99 | 5.05 | 5.02 | qfq | 18,241,873 | 91,910,820 | 2.23% |
| 2024-07-11 | 4.81 | 4.97 | 4.80 | 4.94 | 4.91 | qfq | 16,198,948 | 79,267,455 | 4.00% |
| 2024-07-10 | 4.84 | 4.84 | 4.72 | 4.75 | 4.72 | qfq | 16,118,612 | 76,920,646 | -2.46% |
| 2024-07-09 | 4.95 | 4.98 | 4.77 | 4.87 | 4.84 | qfq | 18,896,099 | 91,806,312 | -1.81% |
| 2024-07-08 | 5.08 | 5.09 | 4.95 | 4.96 | 4.93 | qfq | 13,406,618 | 67,125,947 | -2.75% |
| 2024-07-05 | 5.05 | 5.11 | 5.01 | 5.10 | 5.07 | qfq | 8,754,000 | 44,336,084 | 0.79% |
| 2024-07-04 | 5.18 | 5.19 | 5.04 | 5.06 | 5.03 | qfq | 11,379,352 | 57,988,891 | -2.32% |
| 2024-07-03 | 5.18 | 5.25 | 5.16 | 5.18 | 5.15 | qfq | 11,090,900 | 57,744,489 | 0.00% |
| 2024-07-02 | 5.15 | 5.21 | 5.11 | 5.18 | 5.15 | qfq | 13,084,150 | 67,660,717 | 0.78% |
| 2024-07-01 | 5.02 | 5.15 | 5.01 | 5.14 | 5.11 | qfq | 15,752,950 | 79,957,060 | 2.19% |
| 2024-06-28 | 5.00 | 5.11 | 4.99 | 5.03 | 5.00 | qfq | 13,508,911 | 68,217,023 | 0.40% |
| 2024-06-27 | 5.12 | 5.12 | 5.01 | 5.01 | 4.98 | qfq | 14,830,500 | 74,833,104 | -2.53% |
| 2024-06-26 | 5.06 | 5.14 | 5.01 | 5.14 | 5.11 | qfq | 12,369,362 | 62,726,358 | 1.38% |
| 2024-06-25 | 5.08 | 5.13 | 5.05 | 5.07 | 5.04 | qfq | 11,750,639 | 59,755,688 | -0.20% |
| 2024-06-24 | 5.26 | 5.26 | 5.04 | 5.08 | 5.05 | qfq | 19,938,001 | 102,071,159 | -3.79% |
| 2024-06-21 | 5.22 | 5.32 | 5.20 | 5.28 | 5.25 | qfq | 13,261,276 | 70,006,252 | 1.15% |
| 2024-06-20 | 5.33 | 5.36 | 5.21 | 5.22 | 5.19 | qfq | 15,319,795 | 80,622,271 | -2.25% |
| 2024-06-19 | 5.36 | 5.41 | 5.31 | 5.34 | 5.31 | qfq | 15,200,508 | 81,363,357 | -0.93% |
| 2024-06-18 | 5.45 | 5.46 | 5.32 | 5.39 | 5.36 | qfq | 25,115,412 | 135,105,457 | -0.92% |
| 2024-06-17 | 5.58 | 5.60 | 5.42 | 5.44 | 5.41 | qfq | 34,494,785 | 188,334,119 | -3.03% |
| 2024-06-14 | 5.57 | 5.67 | 5.47 | 5.61 | 5.57 | qfq | 33,760,639 | 187,816,009 | 0.00% |
| 2024-06-13 | 5.77 | 5.80 | 5.56 | 5.61 | 5.57 | qfq | 24,794,332 | 139,454,397 | -2.43% |
| 2024-06-12 | 5.93 | 5.96 | 5.73 | 5.75 | 5.71 | qfq | 22,650,141 | 130,828,215 | -2.87% |
| 2024-06-11 | 5.87 | 5.95 | 5.81 | 5.92 | 5.88 | qfq | 12,747,918 | 74,997,817 | 0.17% |
| 2024-06-07 | 5.85 | 5.94 | 5.85 | 5.91 | 5.87 | qfq | 12,107,567 | 71,383,350 | 1.03% |
| 2024-06-06 | 6.00 | 6.00 | 5.78 | 5.85 | 5.81 | qfq | 14,001,653 | 82,047,269 | -1.85% |
| 2024-06-05 | 6.05 | 6.09 | 5.95 | 5.96 | 5.92 | qfq | 11,742,398 | 70,711,404 | -1.49% |
| 2024-06-04 | 6.00 | 6.10 | 5.93 | 6.05 | 6.01 | qfq | 14,333,216 | 86,049,712 | 0.17% |
| 2024-06-03 | 6.24 | 6.24 | 5.98 | 6.04 | 6.00 | qfq | 17,747,738 | 107,585,316 | -2.42% |
| 2024-05-31 | 6.20 | 6.26 | 6.15 | 6.19 | 6.15 | qfq | 8,506,896 | 52,638,890 | -0.32% |
| 2024-05-30 | 6.26 | 6.34 | 6.19 | 6.21 | 6.17 | qfq | 8,569,349 | 53,531,445 | -0.64% |
| 2024-05-29 | 6.24 | 6.32 | 6.20 | 6.25 | 6.21 | qfq | 9,324,700 | 58,406,612 | 0.16% |
| 2024-05-28 | 6.34 | 6.37 | 6.22 | 6.24 | 6.20 | qfq | 9,066,590 | 56,851,287 | -1.58% |
| 2024-05-27 | 6.31 | 6.37 | 6.26 | 6.34 | 6.30 | qfq | 10,388,111 | 65,571,566 | 0.16% |
| 2024-05-24 | 6.29 | 6.41 | 6.28 | 6.33 | 6.29 | qfq | 9,882,031 | 62,784,766 | 0.80% |
| 2024-05-23 | 6.43 | 6.44 | 6.26 | 6.28 | 6.24 | qfq | 10,077,441 | 63,717,687 | -2.48% |
| 2024-05-22 | 6.45 | 6.55 | 6.43 | 6.44 | 6.40 | qfq | 9,251,000 | 59,949,381 | 0.00% |
| 2024-05-21 | 6.48 | 6.52 | 6.42 | 6.44 | 6.40 | qfq | 8,702,425 | 56,206,686 | -0.92% |
| 2024-05-20 | 6.50 | 6.60 | 6.47 | 6.50 | 6.46 | qfq | 11,511,400 | 75,224,831 | 0.31% |
| 2024-05-17 | 6.41 | 6.49 | 6.39 | 6.48 | 6.44 | qfq | 7,871,000 | 50,714,483 | 1.09% |
| 2024-05-16 | 6.45 | 6.53 | 6.39 | 6.41 | 6.37 | qfq | 7,763,300 | 50,075,893 | -0.62% |
| 2024-05-15 | 6.48 | 6.51 | 6.39 | 6.45 | 6.41 | qfq | 8,374,601 | 54,107,817 | -0.15% |
| 2024-05-14 | 6.48 | 6.53 | 6.44 | 6.46 | 6.42 | qfq | 10,449,858 | 67,828,998 | 0.00% |
| 2024-05-13 | 6.50 | 6.53 | 6.41 | 6.46 | 6.42 | qfq | 15,038,890 | 97,239,003 | -1.82% |
| 2024-05-10 | 6.61 | 6.64 | 6.54 | 6.58 | 6.54 | qfq | 12,056,500 | 79,391,819 | -0.15% |
| 2024-05-09 | 6.48 | 6.63 | 6.45 | 6.59 | 6.55 | qfq | 14,813,411 | 97,316,068 | 2.01% |
| 2024-05-08 | 6.46 | 6.52 | 6.42 | 6.46 | 6.42 | qfq | 14,616,700 | 94,463,566 | -0.77% |
| 2024-05-07 | 6.58 | 6.60 | 6.44 | 6.51 | 6.47 | qfq | 21,923,020 | 142,426,202 | -1.51% |
| 2024-05-06 | 6.35 | 6.64 | 6.35 | 6.61 | 6.57 | qfq | 32,613,937 | 212,498,520 | 4.92% |
| 2024-04-30 | 6.17 | 6.37 | 6.12 | 6.30 | 6.26 | qfq | 27,098,663 | 170,486,259 | 2.11% |
| 2024-04-29 | 6.13 | 6.18 | 6.03 | 6.17 | 6.13 | qfq | 22,057,225 | 135,160,350 | 0.49% |
| 2024-04-26 | 6.01 | 6.14 | 5.92 | 6.14 | 6.10 | qfq | 24,804,761 | 149,376,294 | 1.82% |
| 2024-04-25 | 5.90 | 6.17 | 5.85 | 6.03 | 5.99 | qfq | 32,112,954 | 193,582,323 | 6.35% |
| 2024-04-24 | 5.72 | 5.73 | 5.62 | 5.67 | 5.63 | qfq | 9,004,890 | 50,904,247 | -0.87% |
| 2024-04-23 | 5.81 | 5.84 | 5.70 | 5.72 | 5.68 | qfq | 9,916,603 | 57,057,725 | -1.55% |
| 2024-04-22 | 5.95 | 6.02 | 5.80 | 5.81 | 5.77 | qfq | 11,120,603 | 65,235,824 | -2.35% |
| 2024-04-19 | 5.87 | 6.02 | 5.81 | 5.95 | 5.91 | qfq | 11,265,139 | 67,051,056 | 1.19% |
| 2024-04-18 | 5.83 | 5.95 | 5.77 | 5.88 | 5.84 | qfq | 11,071,148 | 65,102,769 | 0.34% |
| 2024-04-17 | 5.77 | 5.92 | 5.74 | 5.86 | 5.82 | qfq | 13,071,214 | 76,251,734 | 1.74% |
| 2024-04-16 | 6.00 | 6.08 | 5.75 | 5.76 | 5.72 | qfq | 15,442,793 | 90,830,178 | -3.68% |
| 2024-04-15 | 5.96 | 6.12 | 5.82 | 5.98 | 5.94 | qfq | 14,273,025 | 85,500,495 | -0.33% |
| 2024-04-12 | 6.07 | 6.14 | 5.99 | 6.00 | 5.96 | qfq | 6,957,478 | 42,064,727 | -0.99% |
| 2024-04-11 | 5.98 | 6.14 | 5.91 | 6.06 | 6.02 | qfq | 8,184,833 | 49,689,541 | 0.66% |
| 2024-04-10 | 6.09 | 6.16 | 5.96 | 6.02 | 5.98 | qfq | 7,467,193 | 45,197,129 | -0.99% |
| 2024-04-09 | 6.06 | 6.15 | 6.05 | 6.08 | 6.04 | qfq | 9,389,871 | 57,286,079 | 0.33% |
| 2024-04-08 | 6.11 | 6.21 | 6.06 | 6.06 | 6.02 | qfq | 11,443,595 | 70,297,877 | -1.14% |
| 2024-04-03 | 6.08 | 6.15 | 6.05 | 6.13 | 6.09 | qfq | 10,875,025 | 66,410,269 | 0.33% |
| 2024-04-02 | 5.96 | 6.14 | 5.95 | 6.11 | 6.07 | qfq | 16,069,532 | 97,592,355 | 1.83% |
| 2024-04-01 | 5.75 | 6.00 | 5.74 | 6.00 | 5.96 | qfq | 13,903,410 | 82,400,614 | 4.17% |
| 2024-03-29 | 5.63 | 5.77 | 5.62 | 5.76 | 5.72 | qfq | 9,873,185 | 56,497,833 | 2.13% |
| 2024-03-28 | 5.60 | 5.72 | 5.59 | 5.64 | 5.60 | qfq | 9,363,200 | 52,936,230 | 0.18% |
| 2024-03-27 | 5.70 | 5.74 | 5.62 | 5.63 | 5.59 | qfq | 7,486,110 | 42,554,458 | -1.57% |
| 2024-03-26 | 5.71 | 5.76 | 5.65 | 5.72 | 5.68 | qfq | 7,480,611 | 42,693,402 | 0.18% |
| 2024-03-25 | 5.80 | 5.85 | 5.71 | 5.71 | 5.67 | qfq | 9,442,400 | 54,518,106 | -2.23% |
| 2024-03-22 | 5.99 | 6.00 | 5.80 | 5.84 | 5.80 | qfq | 12,702,801 | 74,613,760 | -2.34% |
| 2024-03-21 | 5.99 | 6.01 | 5.92 | 5.98 | 5.94 | qfq | 10,823,653 | 64,634,509 | 0.00% |
| 2024-03-20 | 5.98 | 6.00 | 5.92 | 5.98 | 5.94 | qfq | 10,934,419 | 65,133,952 | 0.17% |
| 2024-03-19 | 6.03 | 6.03 | 5.97 | 5.97 | 5.93 | qfq | 10,074,800 | 60,417,876 | -1.16% |
| 2024-03-18 | 6.04 | 6.07 | 5.98 | 6.04 | 6.00 | qfq | 10,773,229 | 64,840,759 | 0.17% |
| 2024-03-15 | 5.92 | 6.03 | 5.91 | 6.03 | 5.99 | qfq | 9,435,402 | 56,318,553 | 1.34% |
| 2024-03-14 | 5.98 | 6.08 | 5.91 | 5.95 | 5.91 | qfq | 10,783,300 | 64,501,061 | -0.50% |
| 2024-03-13 | 6.08 | 6.10 | 5.95 | 5.98 | 5.94 | qfq | 10,699,909 | 64,189,309 | -0.99% |
| 2024-03-12 | 6.03 | 6.05 | 5.97 | 6.04 | 6.00 | qfq | 10,198,901 | 61,293,666 | 0.17% |
| 2024-03-11 | 6.01 | 6.05 | 5.91 | 6.03 | 5.99 | qfq | 11,277,601 | 67,334,755 | 0.33% |
| 2024-03-08 | 6.05 | 6.10 | 5.95 | 6.01 | 5.97 | qfq | 8,133,400 | 48,861,222 | -0.66% |
| 2024-03-07 | 6.05 | 6.18 | 6.04 | 6.05 | 6.01 | qfq | 10,770,462 | 65,775,223 | 0.17% |
| 2024-03-06 | 6.10 | 6.13 | 6.00 | 6.04 | 6.00 | qfq | 9,221,000 | 55,828,195 | -0.98% |
| 2024-03-05 | 6.13 | 6.15 | 6.06 | 6.10 | 6.06 | qfq | 7,922,112 | 48,330,505 | -0.65% |
| 2024-03-04 | 6.22 | 6.23 | 6.08 | 6.14 | 6.10 | qfq | 8,989,539 | 55,078,417 | -1.60% |
| 2024-03-01 | 6.25 | 6.30 | 6.18 | 6.24 | 6.20 | qfq | 9,008,297 | 56,094,295 | -0.16% |
| 2024-02-29 | 6.12 | 6.27 | 6.10 | 6.25 | 6.21 | qfq | 13,656,861 | 84,548,498 | 1.63% |
| 2024-02-28 | 6.26 | 6.35 | 6.14 | 6.15 | 6.11 | qfq | 18,019,550 | 112,485,846 | -0.97% |
| 2024-02-27 | 6.13 | 6.21 | 6.10 | 6.21 | 6.17 | qfq | 9,169,017 | 56,549,677 | 1.47% |
| 2024-02-26 | 6.19 | 6.21 | 6.07 | 6.12 | 6.08 | qfq | 11,818,964 | 72,504,252 | -0.97% |
| 2024-02-23 | 6.19 | 6.20 | 6.10 | 6.18 | 6.14 | qfq | 10,152,673 | 62,468,374 | 0.32% |
| 2024-02-22 | 6.17 | 6.25 | 6.11 | 6.16 | 6.12 | qfq | 9,126,985 | 56,185,118 | 0.00% |
| 2024-02-21 | 6.12 | 6.35 | 6.06 | 6.16 | 6.12 | qfq | 10,192,325 | 63,494,739 | 0.33% |
| 2024-02-20 | 6.16 | 6.20 | 6.08 | 6.14 | 6.10 | qfq | 8,604,422 | 52,717,114 | -1.29% |
| 2024-02-19 | 6.48 | 6.48 | 6.12 | 6.22 | 6.18 | qfq | 18,698,250 | 116,444,579 | -2.05% |
| 2024-02-08 | 6.14 | 6.70 | 6.14 | 6.35 | 6.31 | qfq | 27,854,346 | 181,273,582 | 0.95% |
| 2024-02-07 | 5.79 | 6.30 | 5.76 | 6.29 | 6.25 | qfq | 30,156,754 | 185,035,586 | 9.20% |
| 2024-02-06 | 5.20 | 5.76 | 5.13 | 5.76 | 5.72 | qfq | 23,138,666 | 126,859,751 | 9.92% |
| 2024-02-05 | 5.58 | 5.62 | 5.05 | 5.24 | 5.21 | qfq | 20,600,323 | 108,745,134 | -6.09% |
| 2024-02-02 | 5.80 | 5.94 | 5.40 | 5.58 | 5.54 | qfq | 16,229,754 | 92,138,449 | -3.63% |
| 2024-02-01 | 5.94 | 5.98 | 5.77 | 5.79 | 5.75 | qfq | 10,026,863 | 58,813,914 | -3.02% |
| 2024-01-31 | 6.03 | 6.10 | 5.87 | 5.97 | 5.93 | qfq | 11,631,300 | 69,864,992 | -2.61% |
| 2024-01-30 | 6.24 | 6.40 | 6.12 | 6.13 | 6.09 | qfq | 8,120,355 | 50,959,650 | -2.85% |
| 2024-01-29 | 6.34 | 6.47 | 6.28 | 6.31 | 6.27 | qfq | 9,433,201 | 59,984,863 | -0.47% |
| 2024-01-26 | 6.25 | 6.40 | 6.22 | 6.34 | 6.30 | qfq | 10,532,663 | 66,623,309 | 1.12% |
| 2024-01-25 | 5.93 | 6.28 | 5.91 | 6.27 | 6.23 | qfq | 11,692,493 | 71,730,335 | 5.91% |
| 2024-01-24 | 5.76 | 5.92 | 5.68 | 5.92 | 5.88 | qfq | 10,109,700 | 58,549,684 | 3.32% |
| 2024-01-23 | 5.69 | 5.77 | 5.50 | 5.73 | 5.69 | qfq | 10,637,776 | 60,214,358 | 0.35% |
| 2024-01-22 | 6.06 | 6.06 | 5.66 | 5.71 | 5.67 | qfq | 11,531,763 | 67,476,536 | -5.78% |
| 2024-01-19 | 6.08 | 6.12 | 5.99 | 6.06 | 6.02 | qfq | 6,662,454 | 40,422,096 | -0.49% |
| 2024-01-18 | 6.30 | 6.32 | 5.91 | 6.09 | 6.05 | qfq | 14,958,851 | 90,408,361 | -3.33% |
| 2024-01-17 | 6.47 | 6.50 | 6.30 | 6.30 | 6.26 | qfq | 4,670,600 | 29,940,698 | -2.63% |
| 2024-01-16 | 6.55 | 6.58 | 6.39 | 6.47 | 6.43 | qfq | 5,782,501 | 37,481,956 | -1.37% |
| 2024-01-15 | 6.58 | 6.64 | 6.54 | 6.56 | 6.52 | qfq | 3,928,600 | 25,872,173 | -0.30% |
| 2024-01-12 | 6.53 | 6.64 | 6.51 | 6.58 | 6.54 | qfq | 4,374,196 | 28,787,289 | 0.30% |
| 2024-01-11 | 6.43 | 6.60 | 6.42 | 6.56 | 6.52 | qfq | 5,547,207 | 36,237,420 | 1.86% |
| 2024-01-10 | 6.44 | 6.53 | 6.36 | 6.44 | 6.40 | qfq | 5,188,901 | 33,521,744 | -0.16% |
| 2024-01-09 | 6.56 | 6.57 | 6.41 | 6.45 | 6.41 | qfq | 6,671,771 | 43,314,285 | -1.83% |
| 2024-01-08 | 6.71 | 6.71 | 6.56 | 6.57 | 6.53 | qfq | 4,959,600 | 32,904,299 | -2.23% |
| 2024-01-05 | 6.78 | 6.80 | 6.68 | 6.72 | 6.68 | qfq | 3,750,900 | 25,312,776 | -1.03% |
| 2024-01-04 | 6.80 | 6.80 | 6.74 | 6.79 | 6.75 | qfq | 4,102,901 | 27,776,406 | 0.00% |
| 2024-01-03 | 6.71 | 6.80 | 6.68 | 6.79 | 6.75 | qfq | 4,677,410 | 31,677,027 | 1.19% |
| 2024-01-02 | 6.65 | 6.77 | 6.60 | 6.71 | 6.67 | qfq | 5,606,600 | 37,706,867 | 1.05% |
| 2023-12-29 | 6.65 | 6.70 | 6.61 | 6.64 | 6.60 | qfq | 4,084,700 | 27,141,420 | -0.15% |
| 2023-12-28 | 6.55 | 6.67 | 6.50 | 6.65 | 6.61 | qfq | 4,568,419 | 30,206,221 | 1.53% |
| 2023-12-27 | 6.50 | 6.56 | 6.42 | 6.55 | 6.51 | qfq | 4,436,401 | 28,836,729 | 1.08% |
| 2023-12-26 | 6.50 | 6.56 | 6.45 | 6.48 | 6.44 | qfq | 4,092,028 | 26,585,308 | -0.46% |
| 2023-12-25 | 6.56 | 6.56 | 6.45 | 6.51 | 6.47 | qfq | 4,555,100 | 29,621,210 | -1.06% |
| 2023-12-22 | 6.64 | 6.64 | 6.54 | 6.58 | 6.54 | qfq | 6,840,753 | 44,993,591 | -0.90% |
| 2023-12-21 | 6.61 | 6.67 | 6.49 | 6.64 | 6.60 | qfq | 4,769,700 | 31,394,291 | 0.45% |
| 2023-12-20 | 6.67 | 6.74 | 6.61 | 6.61 | 6.57 | qfq | 3,965,377 | 26,444,504 | -1.05% |
| 2023-12-19 | 6.65 | 6.68 | 6.61 | 6.68 | 6.64 | qfq | 4,377,801 | 29,094,358 | 0.45% |
| 2023-12-18 | 6.75 | 6.75 | 6.64 | 6.65 | 6.61 | qfq | 4,715,701 | 31,515,548 | -1.19% |
| 2023-12-15 | 6.80 | 6.82 | 6.72 | 6.73 | 6.69 | qfq | 4,106,100 | 27,762,277 | -0.59% |
| 2023-12-14 | 6.80 | 6.84 | 6.76 | 6.77 | 6.73 | qfq | 4,063,600 | 27,647,195 | -0.29% |
| 2023-12-13 | 6.84 | 6.85 | 6.78 | 6.79 | 6.75 | qfq | 4,271,579 | 29,061,394 | -0.44% |
| 2023-12-12 | 6.77 | 6.86 | 6.73 | 6.82 | 6.78 | qfq | 6,144,428 | 41,827,557 | 0.59% |
| 2023-12-11 | 6.67 | 6.81 | 6.56 | 6.78 | 6.74 | qfq | 9,086,340 | 60,994,617 | 1.50% |
| 2023-12-08 | 6.82 | 6.84 | 6.68 | 6.68 | 6.64 | qfq | 6,805,757 | 45,913,397 | -1.76% |
| 2023-12-07 | 6.85 | 6.85 | 6.73 | 6.80 | 6.76 | qfq | 4,243,400 | 28,770,500 | -0.87% |
| 2023-12-06 | 6.73 | 6.86 | 6.69 | 6.86 | 6.82 | qfq | 6,219,800 | 42,349,996 | 1.78% |
| 2023-12-05 | 6.81 | 6.82 | 6.74 | 6.74 | 6.70 | qfq | 5,495,200 | 37,233,389 | -1.03% |
| 2023-12-04 | 6.85 | 6.87 | 6.73 | 6.81 | 6.77 | qfq | 5,683,532 | 38,642,248 | -0.44% |
| 2023-12-01 | 6.81 | 6.87 | 6.78 | 6.84 | 6.80 | qfq | 6,205,703 | 42,406,961 | 0.59% |
| 2023-11-30 | 6.85 | 6.86 | 6.75 | 6.80 | 6.76 | qfq | 5,211,700 | 35,496,412 | -1.02% |
| 2023-11-29 | 6.86 | 6.90 | 6.82 | 6.87 | 6.83 | qfq | 6,003,102 | 41,239,534 | 0.44% |
| 2023-11-28 | 6.83 | 6.87 | 6.74 | 6.84 | 6.80 | qfq | 4,417,808 | 30,077,781 | 0.00% |
| 2023-11-27 | 6.86 | 6.92 | 6.82 | 6.84 | 6.80 | qfq | 5,972,828 | 40,943,825 | -1.01% |
| 2023-11-24 | 6.91 | 6.92 | 6.85 | 6.91 | 6.87 | qfq | 6,778,721 | 46,663,922 | 0.44% |
| 2023-11-23 | 6.86 | 6.91 | 6.83 | 6.88 | 6.84 | qfq | 4,772,521 | 32,803,541 | 0.15% |
| 2023-11-22 | 6.86 | 6.93 | 6.85 | 6.87 | 6.83 | qfq | 5,054,400 | 34,796,473 | 0.15% |
| 2023-11-21 | 6.89 | 6.91 | 6.85 | 6.86 | 6.82 | qfq | 4,656,270 | 32,043,148 | -0.15% |
| 2023-11-20 | 6.82 | 6.89 | 6.80 | 6.87 | 6.83 | qfq | 5,616,700 | 38,489,885 | 1.18% |
| 2023-11-17 | 6.81 | 6.84 | 6.77 | 6.79 | 6.75 | qfq | 3,573,521 | 24,303,778 | -0.29% |
| 2023-11-16 | 6.87 | 6.89 | 6.81 | 6.81 | 6.77 | qfq | 4,237,897 | 28,958,345 | -0.87% |
| 2023-11-15 | 6.90 | 6.93 | 6.86 | 6.87 | 6.83 | qfq | 4,417,144 | 30,444,267 | 0.00% |
| 2023-11-14 | 6.80 | 6.89 | 6.79 | 6.87 | 6.83 | qfq | 6,245,189 | 42,848,229 | 1.03% |
| 2023-11-13 | 6.79 | 6.84 | 6.71 | 6.80 | 6.76 | qfq | 5,187,500 | 35,059,861 | 0.29% |
| 2023-11-10 | 6.80 | 6.81 | 6.73 | 6.78 | 6.74 | qfq | 4,378,100 | 29,644,260 | 0.00% |
| 2023-11-09 | 6.78 | 6.88 | 6.76 | 6.78 | 6.74 | qfq | 4,561,487 | 31,101,595 | -0.15% |
| 2023-11-08 | 6.86 | 6.90 | 6.77 | 6.79 | 6.75 | qfq | 7,122,797 | 48,611,293 | -1.16% |
| 2023-11-07 | 6.89 | 6.94 | 6.85 | 6.87 | 6.83 | qfq | 5,714,600 | 39,362,871 | -0.72% |
| 2023-11-06 | 6.89 | 6.95 | 6.83 | 6.92 | 6.88 | qfq | 8,538,405 | 58,920,928 | 0.58% |
| 2023-11-03 | 6.90 | 6.94 | 6.80 | 6.88 | 6.84 | qfq | 5,734,521 | 39,581,653 | -0.43% |
| 2023-11-02 | 6.87 | 6.95 | 6.87 | 6.91 | 6.87 | qfq | 8,409,131 | 58,132,871 | 0.14% |
| 2023-11-01 | 6.83 | 6.91 | 6.77 | 6.90 | 6.86 | qfq | 8,518,933 | 58,379,202 | 1.17% |
| 2023-10-31 | 6.79 | 6.86 | 6.77 | 6.82 | 6.78 | qfq | 6,481,676 | 44,110,665 | 0.74% |
| 2023-10-30 | 6.72 | 6.81 | 6.69 | 6.77 | 6.73 | qfq | 7,037,261 | 47,741,079 | 0.45% |
| 2023-10-27 | 6.53 | 6.75 | 6.52 | 6.74 | 6.70 | qfq | 10,780,469 | 72,192,019 | 2.90% |
| 2023-10-26 | 6.50 | 6.56 | 6.47 | 6.55 | 6.51 | qfq | 4,337,700 | 28,259,803 | 0.15% |
| 2023-10-25 | 6.41 | 6.55 | 6.38 | 6.54 | 6.50 | qfq | 6,390,467 | 41,479,092 | 2.67% |
| 2023-10-24 | 6.27 | 6.41 | 6.23 | 6.37 | 6.33 | qfq | 7,548,467 | 47,725,307 | 2.25% |
| 2023-10-23 | 6.49 | 6.49 | 6.20 | 6.23 | 6.19 | qfq | 10,868,687 | 68,746,357 | -4.15% |
| 2023-10-20 | 6.58 | 6.61 | 6.50 | 6.50 | 6.46 | qfq | 10,173,141 | 66,391,972 | -1.22% |
| 2023-10-19 | 6.68 | 6.69 | 6.57 | 6.58 | 6.54 | qfq | 7,028,243 | 46,454,690 | -2.08% |
| 2023-10-18 | 6.80 | 6.89 | 6.71 | 6.72 | 6.68 | qfq | 7,707,244 | 52,387,978 | -0.88% |
| 2023-10-17 | 6.78 | 6.80 | 6.71 | 6.78 | 6.74 | qfq | 4,497,733 | 30,410,562 | 0.15% |
| 2023-10-16 | 6.76 | 6.78 | 6.70 | 6.77 | 6.73 | qfq | 5,794,090 | 39,077,212 | 0.15% |
| 2023-10-13 | 6.82 | 6.84 | 6.75 | 6.76 | 6.72 | qfq | 4,856,241 | 32,878,890 | -1.17% |
| 2023-10-12 | 6.79 | 6.86 | 6.78 | 6.84 | 6.80 | qfq | 4,958,425 | 33,826,095 | 0.88% |
| 2023-10-11 | 6.80 | 6.83 | 6.77 | 6.78 | 6.74 | qfq | 4,584,800 | 31,178,536 | -0.29% |
| 2023-10-10 | 6.80 | 6.86 | 6.78 | 6.80 | 6.76 | qfq | 4,684,550 | 31,901,001 | -0.29% |
| 2023-10-09 | 6.86 | 6.86 | 6.80 | 6.82 | 6.78 | qfq | 5,601,314 | 38,192,633 | -0.58% |
| 2023-09-28 | 6.88 | 6.91 | 6.85 | 6.86 | 6.82 | qfq | 5,875,405 | 40,357,047 | -0.29% |
| 2023-09-27 | 6.90 | 6.93 | 6.87 | 6.88 | 6.84 | qfq | 6,977,858 | 48,097,509 | -0.29% |
| 2023-09-26 | 6.97 | 7.00 | 6.90 | 6.90 | 6.86 | qfq | 5,369,800 | 37,249,498 | -1.15% |
| 2023-09-25 | 7.03 | 7.05 | 6.97 | 6.98 | 6.94 | qfq | 3,758,017 | 26,313,248 | -0.71% |
| 2023-09-22 | 6.96 | 7.04 | 6.94 | 7.03 | 6.98 | qfq | 4,452,711 | 31,171,904 | 0.72% |
| 2023-09-21 | 7.01 | 7.08 | 6.97 | 6.98 | 6.94 | qfq | 5,203,950 | 36,488,566 | -0.99% |
| 2023-09-20 | 7.06 | 7.10 | 7.00 | 7.05 | 7.00 | qfq | 4,697,400 | 33,215,186 | -0.28% |
| 2023-09-19 | 7.08 | 7.10 | 7.05 | 7.07 | 7.02 | qfq | 4,353,700 | 30,799,059 | -0.28% |
| 2023-09-18 | 7.07 | 7.10 | 7.03 | 7.09 | 7.04 | qfq | 4,948,200 | 34,976,841 | 0.14% |
| 2023-09-15 | 7.06 | 7.11 | 7.04 | 7.08 | 7.03 | qfq | 5,535,527 | 39,171,477 | 0.43% |
| 2023-09-14 | 7.03 | 7.06 | 6.98 | 7.05 | 7.00 | qfq | 4,577,700 | 32,107,566 | 0.43% |
| 2023-09-13 | 7.11 | 7.11 | 6.99 | 7.02 | 6.97 | qfq | 5,886,274 | 41,407,629 | -1.13% |
| 2023-09-12 | 7.11 | 7.12 | 7.07 | 7.10 | 7.05 | qfq | 3,593,200 | 25,487,464 | -0.14% |
| 2023-09-11 | 7.10 | 7.14 | 7.08 | 7.11 | 7.06 | qfq | 6,993,215 | 49,756,574 | 0.14% |
| 2023-09-08 | 7.04 | 7.14 | 7.00 | 7.10 | 7.05 | qfq | 10,202,900 | 72,314,225 | 1.14% |
| 2023-09-07 | 7.09 | 7.09 | 7.01 | 7.02 | 6.97 | qfq | 4,514,100 | 31,748,041 | -0.71% |
| 2023-09-06 | 7.05 | 7.09 | 7.00 | 7.07 | 7.02 | qfq | 4,717,823 | 33,261,959 | 0.28% |
| 2023-09-05 | 7.07 | 7.07 | 7.01 | 7.05 | 7.00 | qfq | 4,121,701 | 28,998,654 | -0.28% |
| 2023-09-04 | 6.97 | 7.07 | 6.95 | 7.07 | 7.02 | qfq | 6,868,153 | 48,293,458 | 1.73% |
| 2023-09-01 | 6.89 | 6.97 | 6.87 | 6.95 | 6.91 | qfq | 7,090,800 | 49,172,410 | 0.87% |
| 2023-08-31 | 7.02 | 7.05 | 6.89 | 6.89 | 6.85 | qfq | 11,065,313 | 76,858,538 | -1.85% |
| 2023-08-30 | 7.07 | 7.08 | 7.01 | 7.02 | 6.97 | qfq | 8,739,394 | 61,544,533 | -0.85% |
| 2023-08-29 | 7.04 | 7.11 | 7.00 | 7.08 | 7.03 | qfq | 11,764,502 | 83,115,328 | 0.57% |
| 2023-08-28 | 7.28 | 7.35 | 7.00 | 7.04 | 6.99 | qfq | 13,570,414 | 97,453,624 | -0.28% |
| 2023-08-25 | 7.09 | 7.22 | 7.03 | 7.06 | 7.01 | qfq | 9,236,513 | 65,754,655 | 0.14% |
| 2023-08-24 | 7.02 | 7.10 | 7.00 | 7.05 | 7.00 | qfq | 5,675,938 | 39,980,934 | 0.43% |
| 2023-08-23 | 7.08 | 7.12 | 7.00 | 7.02 | 6.97 | qfq | 6,658,700 | 46,954,107 | -0.57% |
| 2023-08-22 | 7.09 | 7.14 | 6.98 | 7.06 | 7.01 | qfq | 7,675,673 | 54,051,148 | -0.14% |
| 2023-08-21 | 7.14 | 7.20 | 7.06 | 7.07 | 7.02 | qfq | 6,642,123 | 47,330,191 | -0.84% |
| 2023-08-18 | 7.26 | 7.26 | 7.13 | 7.13 | 7.08 | qfq | 6,353,600 | 45,646,080 | -1.52% |
| 2023-08-17 | 7.17 | 7.27 | 7.14 | 7.24 | 7.19 | qfq | 5,259,285 | 37,928,465 | 0.28% |
| 2023-08-16 | 7.22 | 7.28 | 7.17 | 7.22 | 7.17 | qfq | 4,369,966 | 31,580,565 | -0.41% |
| 2023-08-15 | 7.29 | 7.31 | 7.20 | 7.25 | 7.20 | qfq | 5,855,314 | 42,379,509 | -0.55% |
| 2023-08-14 | 7.31 | 7.36 | 7.20 | 7.29 | 7.24 | qfq | 10,262,688 | 74,629,901 | -1.35% |
| 2023-08-11 | 7.57 | 7.59 | 7.39 | 7.39 | 7.34 | qfq | 7,344,102 | 54,717,363 | -2.38% |
| 2023-08-10 | 7.58 | 7.61 | 7.54 | 7.57 | 7.52 | qfq | 4,582,500 | 34,663,527 | 0.13% |
| 2023-08-09 | 7.60 | 7.62 | 7.54 | 7.56 | 7.51 | qfq | 6,129,600 | 46,480,517 | -0.92% |
| 2023-08-08 | 7.65 | 7.68 | 7.58 | 7.63 | 7.58 | qfq | 7,382,601 | 56,270,190 | -0.65% |
| 2023-08-07 | 7.69 | 7.74 | 7.64 | 7.68 | 7.63 | qfq | 12,535,514 | 96,391,167 | 0.52% |
| 2023-08-04 | 7.65 | 7.68 | 7.62 | 7.64 | 7.59 | qfq | 7,284,604 | 55,694,031 | 0.26% |
| 2023-08-03 | 7.58 | 7.64 | 7.56 | 7.62 | 7.57 | qfq | 5,531,795 | 42,142,905 | 0.26% |
| 2023-08-02 | 7.65 | 7.66 | 7.58 | 7.60 | 7.55 | qfq | 5,688,902 | 43,303,598 | -0.39% |
| 2023-08-01 | 7.62 | 7.66 | 7.60 | 7.63 | 7.58 | qfq | 7,598,993 | 57,970,723 | 0.13% |
| 2023-07-31 | 7.57 | 7.64 | 7.57 | 7.62 | 7.57 | qfq | 12,410,960 | 94,499,708 | 1.33% |
| 2023-07-28 | 7.46 | 7.53 | 7.43 | 7.52 | 7.47 | qfq | 6,786,817 | 50,888,767 | 0.67% |
| 2023-07-27 | 7.50 | 7.53 | 7.45 | 7.47 | 7.42 | qfq | 4,872,086 | 36,514,490 | -0.40% |
| 2023-07-26 | 7.50 | 7.52 | 7.46 | 7.50 | 7.45 | qfq | 4,083,504 | 30,589,964 | -0.27% |
| 2023-07-25 | 7.48 | 7.53 | 7.45 | 7.52 | 7.47 | qfq | 8,615,274 | 64,515,444 | 0.94% |
| 2023-07-24 | 7.45 | 7.49 | 7.39 | 7.45 | 7.40 | qfq | 6,540,750 | 48,730,723 | -0.27% |
| 2023-07-21 | 7.41 | 7.50 | 7.38 | 7.47 | 7.42 | qfq | 7,423,910 | 55,400,413 | 1.22% |
| 2023-07-20 | 7.52 | 7.52 | 7.37 | 7.38 | 7.33 | qfq | 8,693,101 | 64,653,970 | -1.34% |
| 2023-07-19 | 7.42 | 7.52 | 7.35 | 7.48 | 7.43 | qfq | 9,447,300 | 70,573,779 | 0.81% |
| 2023-07-18 | 7.22 | 7.46 | 7.17 | 7.42 | 7.37 | qfq | 16,140,398 | 118,503,720 | 3.34% |