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
重药控股000950.SZ
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）54,998,835
成交额（元）300,174,285
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-10 | 2026-01-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.60 | 5.64 | 5.33 | 5.33 | 5.33 | qfq | 54,998,835 | 300,174,285 | -5.50% |
| 2026-07-16 | 5.55 | 5.80 | 5.50 | 5.64 | 5.64 | qfq | 58,759,315 | 330,118,404 | 0.89% |
| 2026-07-15 | 5.32 | 5.64 | 5.30 | 5.59 | 5.59 | qfq | 60,052,777 | 332,686,053 | 3.71% |
| 2026-07-14 | 5.24 | 5.44 | 5.21 | 5.39 | 5.39 | qfq | 41,630,181 | 223,736,195 | 1.89% |
| 2026-07-13 | 5.19 | 5.40 | 5.17 | 5.29 | 5.29 | qfq | 44,482,217 | 235,505,315 | 2.12% |
| 2026-07-10 | 5.08 | 5.22 | 5.00 | 5.18 | 5.18 | qfq | 32,633,881 | 167,699,041 | 1.97% |
| 2026-07-09 | 5.14 | 5.21 | 5.06 | 5.08 | 5.08 | qfq | 25,826,190 | 132,137,301 | -1.74% |
| 2026-07-08 | 5.16 | 5.26 | 5.10 | 5.17 | 5.17 | qfq | 22,191,600 | 114,680,737 | 0.00% |
| 2026-07-07 | 5.31 | 5.33 | 5.14 | 5.17 | 5.17 | qfq | 32,097,722 | 166,781,416 | -4.08% |
| 2026-07-06 | 5.33 | 5.46 | 5.22 | 5.39 | 5.39 | qfq | 36,574,169 | 195,916,960 | 1.32% |
| 2026-07-03 | 5.20 | 5.35 | 5.19 | 5.32 | 5.32 | qfq | 33,969,774 | 178,882,998 | 2.90% |
| 2026-07-02 | 5.09 | 5.23 | 5.07 | 5.17 | 5.17 | qfq | 31,426,509 | 162,507,064 | 1.37% |
| 2026-07-01 | 4.99 | 5.11 | 4.93 | 5.10 | 5.10 | qfq | 28,027,503 | 141,066,386 | 1.80% |
| 2026-06-30 | 5.08 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 23,741,948 | 118,553,228 | -2.15% |
| 2026-06-29 | 4.90 | 5.14 | 4.79 | 5.12 | 5.12 | qfq | 34,288,386 | 171,715,254 | 3.85% |
| 2026-06-26 | 5.08 | 5.09 | 4.93 | 4.93 | 4.93 | qfq | 27,031,484 | 134,349,097 | -3.33% |
| 2026-06-25 | 5.09 | 5.13 | 4.99 | 5.10 | 5.10 | qfq | 25,337,219 | 127,922,663 | -0.58% |
| 2026-06-24 | 5.27 | 5.34 | 5.11 | 5.13 | 5.13 | qfq | 34,798,705 | 181,212,342 | -2.66% |
| 2026-06-23 | 5.12 | 5.40 | 5.10 | 5.27 | 5.27 | qfq | 37,519,734 | 198,623,216 | 2.33% |
| 2026-06-22 | 5.20 | 5.20 | 4.95 | 5.15 | 5.15 | qfq | 38,938,198 | 196,679,147 | -1.53% |
| 2026-06-18 | 5.17 | 5.27 | 5.09 | 5.23 | 5.23 | qfq | 23,308,873 | 121,240,390 | 0.77% |
| 2026-06-17 | 5.27 | 5.27 | 5.15 | 5.19 | 5.16 | qfq | 17,430,334 | 90,364,959 | -0.95% |
| 2026-06-16 | 5.29 | 5.31 | 5.18 | 5.24 | 5.21 | qfq | 20,761,366 | 108,589,596 | -1.50% |
| 2026-06-15 | 5.27 | 5.37 | 5.26 | 5.32 | 5.29 | qfq | 21,928,414 | 116,448,781 | 1.33% |
| 2026-06-12 | 5.22 | 5.29 | 5.14 | 5.25 | 5.22 | qfq | 22,926,642 | 119,932,657 | 1.35% |
| 2026-06-11 | 5.19 | 5.23 | 5.12 | 5.18 | 5.15 | qfq | 19,170,315 | 98,975,185 | -0.77% |
| 2026-06-10 | 5.26 | 5.28 | 5.16 | 5.22 | 5.19 | qfq | 21,608,154 | 112,436,905 | -1.32% |
| 2026-06-09 | 5.38 | 5.39 | 5.25 | 5.29 | 5.26 | qfq | 19,756,507 | 104,346,703 | -0.56% |
| 2026-06-08 | 5.39 | 5.47 | 5.27 | 5.32 | 5.29 | qfq | 26,096,142 | 140,042,988 | -3.10% |
| 2026-06-05 | 5.46 | 5.56 | 5.45 | 5.49 | 5.46 | qfq | 23,275,812 | 128,005,658 | 1.10% |
| 2026-06-04 | 5.53 | 5.60 | 5.38 | 5.43 | 5.40 | qfq | 27,066,441 | 147,873,213 | -2.34% |
| 2026-06-03 | 5.67 | 5.70 | 5.51 | 5.56 | 5.53 | qfq | 31,057,300 | 173,043,764 | -2.46% |
| 2026-06-02 | 5.83 | 5.85 | 5.67 | 5.70 | 5.67 | qfq | 27,201,100 | 155,800,390 | -2.23% |
| 2026-06-01 | 5.85 | 5.86 | 5.72 | 5.83 | 5.80 | qfq | 30,554,015 | 176,782,759 | 0.34% |
| 2026-05-29 | 5.81 | 5.89 | 5.77 | 5.81 | 5.78 | qfq | 31,302,287 | 182,385,455 | 0.69% |
| 2026-05-28 | 5.86 | 5.90 | 5.69 | 5.77 | 5.74 | qfq | 28,393,424 | 164,342,045 | -1.54% |
| 2026-05-27 | 6.03 | 6.04 | 5.79 | 5.86 | 5.83 | qfq | 34,017,780 | 199,550,884 | -2.98% |
| 2026-05-26 | 6.13 | 6.17 | 5.97 | 6.04 | 6.01 | qfq | 32,738,396 | 197,028,330 | -2.42% |
| 2026-05-25 | 6.15 | 6.27 | 6.08 | 6.19 | 6.15 | qfq | 27,605,683 | 170,195,462 | 0.16% |
| 2026-05-22 | 6.14 | 6.21 | 6.06 | 6.18 | 6.14 | qfq | 32,852,069 | 201,708,239 | 0.98% |
| 2026-05-21 | 6.55 | 6.58 | 6.09 | 6.12 | 6.08 | qfq | 57,249,162 | 359,330,954 | -6.42% |
| 2026-05-20 | 6.53 | 6.61 | 6.46 | 6.54 | 6.50 | qfq | 37,755,757 | 246,502,137 | 0.31% |
| 2026-05-19 | 6.43 | 6.68 | 6.40 | 6.52 | 6.48 | qfq | 44,622,782 | 291,830,156 | 1.24% |
| 2026-05-18 | 6.55 | 6.65 | 6.37 | 6.44 | 6.40 | qfq | 65,394,385 | 421,546,144 | -3.59% |
| 2026-05-15 | 6.65 | 6.89 | 6.61 | 6.68 | 6.64 | qfq | 81,273,576 | 548,736,717 | -1.04% |
| 2026-05-14 | 6.63 | 7.00 | 6.63 | 6.75 | 6.71 | qfq | 110,598,049 | 753,430,114 | 0.45% |
| 2026-05-13 | 6.81 | 6.84 | 6.61 | 6.72 | 6.68 | qfq | 127,371,144 | 855,878,130 | -1.32% |
| 2026-05-12 | 6.20 | 6.81 | 6.11 | 6.81 | 6.77 | qfq | 93,913,804 | 614,233,403 | 10.02% |
| 2026-05-11 | 5.94 | 6.23 | 5.92 | 6.19 | 6.15 | qfq | 82,664,080 | 504,586,482 | 4.56% |
| 2026-05-08 | 5.88 | 5.96 | 5.85 | 5.92 | 5.89 | qfq | 33,744,711 | 199,307,433 | 0.85% |
| 2026-05-07 | 5.89 | 5.92 | 5.82 | 5.87 | 5.84 | qfq | 30,654,760 | 179,664,023 | 0.00% |
| 2026-05-06 | 5.81 | 5.89 | 5.81 | 5.87 | 5.84 | qfq | 29,060,182 | 170,083,688 | 1.21% |
| 2026-04-30 | 5.91 | 5.92 | 5.73 | 5.80 | 5.77 | qfq | 37,321,094 | 217,702,028 | -1.69% |
| 2026-04-29 | 5.95 | 5.98 | 5.90 | 5.90 | 5.87 | qfq | 36,328,073 | 215,409,347 | -0.84% |
| 2026-04-28 | 5.90 | 5.99 | 5.89 | 5.95 | 5.92 | qfq | 35,929,525 | 213,495,361 | 1.19% |
| 2026-04-27 | 5.83 | 5.90 | 5.79 | 5.88 | 5.85 | qfq | 32,441,024 | 190,052,045 | -0.17% |
| 2026-04-24 | 6.06 | 6.06 | 5.82 | 5.89 | 5.86 | qfq | 46,548,172 | 274,572,063 | -2.97% |
| 2026-04-23 | 6.00 | 6.11 | 6.00 | 6.07 | 6.04 | qfq | 43,028,629 | 260,270,556 | 0.66% |
| 2026-04-22 | 6.09 | 6.13 | 6.01 | 6.03 | 6.00 | qfq | 45,967,168 | 277,601,722 | -0.82% |
| 2026-04-21 | 6.07 | 6.23 | 6.05 | 6.08 | 6.05 | qfq | 43,882,419 | 268,287,303 | -0.65% |
| 2026-04-20 | 6.07 | 6.12 | 6.02 | 6.12 | 6.08 | qfq | 53,810,400 | 326,002,729 | 0.49% |
| 2026-04-17 | 6.05 | 6.09 | 6.00 | 6.09 | 6.06 | qfq | 52,473,777 | 316,983,584 | -0.16% |
| 2026-04-16 | 6.16 | 6.21 | 5.95 | 6.10 | 6.07 | qfq | 98,246,369 | 597,237,181 | -3.94% |
| 2026-04-15 | 6.08 | 6.49 | 6.00 | 6.35 | 6.31 | qfq | 155,784,661 | 969,576,540 | 5.83% |
| 2026-04-14 | 5.91 | 6.01 | 5.83 | 6.00 | 5.97 | qfq | 66,257,048 | 392,082,010 | 2.04% |
| 2026-04-13 | 6.00 | 6.05 | 5.81 | 5.88 | 5.85 | qfq | 94,490,781 | 556,681,096 | -3.29% |
| 2026-04-10 | 6.03 | 6.15 | 5.89 | 6.08 | 6.05 | qfq | 124,079,653 | 746,655,099 | -1.94% |
| 2026-04-09 | 6.43 | 6.75 | 6.17 | 6.20 | 6.16 | qfq | 186,825,441 | 1,196,944,860 | -6.06% |
| 2026-04-08 | 6.92 | 7.06 | 6.50 | 6.60 | 6.56 | qfq | 222,573,345 | 1,483,329,641 | -7.56% |
| 2026-04-07 | 7.27 | 7.41 | 6.73 | 7.14 | 7.10 | qfq | 298,899,800 | 2,122,589,792 | 0.00% |
| 2026-04-03 | 6.55 | 7.14 | 6.55 | 7.14 | 7.10 | qfq | 155,091,075 | 1,088,612,705 | 10.02% |
| 2026-04-02 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | qfq | 74,905,393 | 486,136,001 | 10.00% |
| 2026-04-01 | 5.79 | 6.09 | 5.66 | 5.90 | 5.87 | qfq | 63,340,749 | 373,810,448 | 3.51% |
| 2026-03-31 | 5.71 | 5.79 | 5.68 | 5.70 | 5.67 | qfq | 20,768,084 | 119,058,137 | 0.00% |
| 2026-03-30 | 5.55 | 5.71 | 5.54 | 5.70 | 5.67 | qfq | 22,266,093 | 125,580,711 | 1.97% |
| 2026-03-27 | 5.45 | 5.61 | 5.42 | 5.59 | 5.56 | qfq | 17,814,552 | 98,867,560 | 2.19% |
| 2026-03-26 | 5.46 | 5.57 | 5.43 | 5.47 | 5.44 | qfq | 14,824,676 | 81,561,771 | 0.00% |
| 2026-03-25 | 5.41 | 5.49 | 5.38 | 5.47 | 5.44 | qfq | 14,830,384 | 80,819,621 | 1.86% |
| 2026-03-24 | 5.29 | 5.39 | 5.25 | 5.37 | 5.34 | qfq | 17,609,967 | 93,688,119 | 3.07% |
| 2026-03-23 | 5.44 | 5.44 | 5.18 | 5.21 | 5.18 | qfq | 25,901,137 | 137,482,110 | -4.93% |
| 2026-03-20 | 5.55 | 5.60 | 5.47 | 5.48 | 5.45 | qfq | 16,611,290 | 91,807,087 | -1.26% |
| 2026-03-19 | 5.63 | 5.67 | 5.53 | 5.55 | 5.52 | qfq | 17,399,700 | 97,167,549 | -2.12% |
| 2026-03-18 | 5.73 | 5.75 | 5.63 | 5.67 | 5.64 | qfq | 15,407,600 | 87,320,639 | -0.87% |
| 2026-03-17 | 5.76 | 5.81 | 5.71 | 5.72 | 5.69 | qfq | 16,232,500 | 93,516,271 | -0.17% |
| 2026-03-16 | 5.82 | 5.84 | 5.73 | 5.73 | 5.70 | qfq | 16,771,792 | 96,949,125 | -0.87% |
| 2026-03-13 | 5.74 | 5.85 | 5.73 | 5.78 | 5.75 | qfq | 17,581,458 | 102,013,845 | 0.35% |
| 2026-03-12 | 5.74 | 5.79 | 5.73 | 5.76 | 5.73 | qfq | 15,788,800 | 90,913,876 | 0.00% |
| 2026-03-11 | 5.76 | 5.77 | 5.71 | 5.76 | 5.73 | qfq | 12,282,700 | 70,485,979 | -0.17% |
| 2026-03-10 | 5.76 | 5.81 | 5.72 | 5.77 | 5.74 | qfq | 15,060,200 | 86,628,018 | 0.35% |
| 2026-03-09 | 5.73 | 5.78 | 5.70 | 5.75 | 5.72 | qfq | 18,423,802 | 105,753,399 | -0.69% |
| 2026-03-06 | 5.64 | 5.80 | 5.64 | 5.79 | 5.76 | qfq | 16,439,459 | 94,572,611 | 2.12% |
| 2026-03-05 | 5.68 | 5.70 | 5.63 | 5.67 | 5.64 | qfq | 15,176,449 | 85,976,701 | 1.07% |
| 2026-03-04 | 5.70 | 5.74 | 5.59 | 5.61 | 5.58 | qfq | 22,703,610 | 128,345,315 | -1.75% |
| 2026-03-03 | 5.81 | 5.84 | 5.69 | 5.71 | 5.68 | qfq | 21,123,850 | 121,560,685 | -1.72% |
| 2026-03-02 | 5.86 | 5.87 | 5.72 | 5.81 | 5.78 | qfq | 24,736,250 | 143,428,362 | -1.86% |
| 2026-02-27 | 5.85 | 5.92 | 5.84 | 5.92 | 5.89 | qfq | 14,839,057 | 87,327,533 | 1.20% |
| 2026-02-26 | 5.90 | 5.92 | 5.85 | 5.85 | 5.82 | qfq | 18,100,350 | 106,332,413 | -0.85% |
| 2026-02-25 | 5.87 | 5.96 | 5.86 | 5.90 | 5.87 | qfq | 16,769,367 | 99,315,001 | 0.51% |
| 2026-02-24 | 5.81 | 5.89 | 5.81 | 5.87 | 5.84 | qfq | 17,394,726 | 101,893,206 | 1.73% |
| 2026-02-13 | 5.84 | 5.85 | 5.77 | 5.77 | 5.74 | qfq | 18,612,680 | 108,280,495 | -1.03% |
| 2026-02-12 | 5.90 | 5.91 | 5.83 | 5.83 | 5.80 | qfq | 20,507,250 | 119,991,442 | -1.35% |
| 2026-02-11 | 5.90 | 5.93 | 5.89 | 5.91 | 5.88 | qfq | 17,129,140 | 101,326,103 | 0.17% |
| 2026-02-10 | 6.02 | 6.06 | 5.89 | 5.90 | 5.87 | qfq | 36,673,703 | 218,044,556 | -1.83% |
| 2026-02-09 | 6.02 | 6.06 | 6.00 | 6.01 | 5.98 | qfq | 25,607,232 | 154,308,067 | -0.33% |
| 2026-02-06 | 6.04 | 6.14 | 6.01 | 6.03 | 6.00 | qfq | 31,298,989 | 189,451,944 | 0.50% |
| 2026-02-05 | 6.05 | 6.07 | 5.96 | 6.00 | 5.97 | qfq | 23,798,038 | 143,198,096 | -1.48% |
| 2026-02-04 | 6.01 | 6.10 | 5.97 | 6.09 | 6.06 | qfq | 29,870,491 | 180,639,992 | 1.33% |
| 2026-02-03 | 5.98 | 6.03 | 5.92 | 6.01 | 5.98 | qfq | 25,313,216 | 151,351,116 | 1.18% |
| 2026-02-02 | 6.04 | 6.09 | 5.93 | 5.94 | 5.91 | qfq | 28,336,996 | 170,480,281 | -1.82% |
| 2026-01-30 | 6.17 | 6.19 | 6.00 | 6.05 | 6.02 | qfq | 40,192,348 | 243,911,043 | -1.63% |
| 2026-01-29 | 6.18 | 6.22 | 6.07 | 6.15 | 6.11 | qfq | 35,597,823 | 218,843,421 | -0.97% |
| 2026-01-28 | 6.27 | 6.29 | 6.17 | 6.21 | 6.17 | qfq | 39,721,807 | 246,769,068 | -0.96% |
| 2026-01-27 | 6.41 | 6.44 | 6.17 | 6.27 | 6.23 | qfq | 50,970,563 | 318,841,657 | -2.79% |
| 2026-01-26 | 6.53 | 6.56 | 6.34 | 6.45 | 6.41 | qfq | 78,953,410 | 508,121,548 | 0.31% |
| 2026-01-23 | 6.24 | 6.75 | 6.23 | 6.43 | 6.39 | qfq | 117,601,237 | 767,411,891 | 4.72% |
| 2026-01-22 | 6.11 | 6.16 | 6.10 | 6.14 | 6.10 | qfq | 27,403,841 | 168,138,595 | 0.49% |
| 2026-01-21 | 6.10 | 6.17 | 6.08 | 6.11 | 6.07 | qfq | 34,015,037 | 208,108,479 | -0.97% |
| 2026-01-20 | 6.22 | 6.23 | 6.07 | 6.17 | 6.13 | qfq | 43,379,956 | 266,092,299 | -0.64% |
| 2026-01-19 | 6.20 | 6.26 | 6.10 | 6.21 | 6.17 | qfq | 37,364,680 | 231,352,971 | -0.16% |
| 2026-01-16 | 6.38 | 6.50 | 6.16 | 6.22 | 6.18 | qfq | 54,338,299 | 341,270,898 | -0.64% |
| 2026-01-15 | 6.55 | 6.55 | 6.23 | 6.26 | 6.19 | qfq | 68,331,897 | 432,153,530 | -4.13% |
| 2026-01-14 | 6.27 | 6.68 | 6.24 | 6.53 | 6.46 | qfq | 124,565,333 | 812,422,421 | 3.32% |
| 2026-01-13 | 6.23 | 6.58 | 6.18 | 6.32 | 6.25 | qfq | 108,720,401 | 693,970,369 | 1.28% |
| 2026-01-12 | 6.35 | 6.35 | 6.19 | 6.24 | 6.17 | qfq | 74,093,575 | 461,381,026 | -1.11% |
| 2026-01-09 | 6.14 | 6.37 | 6.10 | 6.31 | 6.24 | qfq | 114,699,850 | 713,935,433 | 5.87% |
| 2026-01-08 | 5.92 | 6.01 | 5.90 | 5.96 | 5.90 | qfq | 35,645,128 | 212,445,974 | 0.68% |
| 2026-01-07 | 5.95 | 5.99 | 5.91 | 5.92 | 5.86 | qfq | 41,777,884 | 248,293,935 | -1.17% |
| 2026-01-06 | 5.97 | 6.03 | 5.93 | 5.99 | 5.93 | qfq | 51,398,004 | 306,891,615 | 0.34% |
| 2026-01-05 | 5.82 | 5.97 | 5.82 | 5.97 | 5.91 | qfq | 54,165,488 | 320,053,618 | 2.58% |
| 2025-12-31 | 5.99 | 6.00 | 5.81 | 5.82 | 5.76 | qfq | 55,509,565 | 324,903,376 | -2.02% |
| 2025-12-30 | 6.05 | 6.08 | 5.93 | 5.94 | 5.88 | qfq | 57,549,646 | 344,051,219 | -2.62% |
| 2025-12-29 | 6.37 | 6.40 | 6.07 | 6.10 | 6.04 | qfq | 92,882,248 | 571,036,815 | -4.09% |
| 2025-12-26 | 6.33 | 6.51 | 6.31 | 6.36 | 6.29 | qfq | 86,236,223 | 551,710,613 | -0.31% |
| 2025-12-25 | 6.42 | 6.52 | 6.26 | 6.38 | 6.31 | qfq | 100,637,482 | 640,638,500 | -1.54% |
| 2025-12-24 | 6.50 | 6.58 | 6.28 | 6.48 | 6.41 | qfq | 125,289,939 | 803,481,613 | -3.57% |
| 2025-12-23 | 6.55 | 6.96 | 6.47 | 6.72 | 6.65 | qfq | 151,986,994 | 1,019,514,141 | 1.97% |
| 2025-12-22 | 6.84 | 6.87 | 6.53 | 6.59 | 6.52 | qfq | 150,716,440 | 997,453,472 | -3.65% |
| 2025-12-19 | 6.72 | 7.08 | 6.66 | 6.84 | 6.77 | qfq | 226,394,413 | 1,561,764,571 | -0.29% |
| 2025-12-18 | 6.43 | 6.86 | 6.40 | 6.86 | 6.79 | qfq | 101,978,746 | 689,005,727 | 9.94% |
| 2025-12-17 | 6.40 | 6.78 | 6.03 | 6.24 | 6.17 | qfq | 149,221,596 | 947,731,662 | -5.17% |
| 2025-12-16 | 6.79 | 7.07 | 6.50 | 6.58 | 6.51 | qfq | 224,553,165 | 1,525,174,701 | -3.09% |
| 2025-12-15 | 6.05 | 6.79 | 5.82 | 6.79 | 6.72 | qfq | 212,716,738 | 1,350,147,291 | 10.05% |
| 2025-12-12 | 6.75 | 6.77 | 6.06 | 6.17 | 6.11 | qfq | 243,692,674 | 1,555,735,476 | -4.34% |
| 2025-12-11 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | qfq | 31,272,645 | 201,708,560 | 10.07% |
| 2025-12-10 | 5.86 | 5.86 | 5.80 | 5.86 | 5.80 | qfq | 51,149,407 | 299,718,648 | 9.94% |
| 2025-12-09 | 5.42 | 5.42 | 5.32 | 5.33 | 5.27 | qfq | 18,514,683 | 99,032,555 | -1.66% |
| 2025-12-08 | 5.47 | 5.50 | 5.40 | 5.42 | 5.36 | qfq | 20,142,859 | 109,449,734 | -0.73% |
| 2025-12-05 | 5.47 | 5.48 | 5.38 | 5.46 | 5.40 | qfq | 19,475,811 | 105,805,776 | -0.18% |
| 2025-12-04 | 5.45 | 5.49 | 5.38 | 5.47 | 5.41 | qfq | 25,714,546 | 140,026,394 | 0.18% |
| 2025-12-03 | 5.40 | 5.52 | 5.37 | 5.46 | 5.40 | qfq | 37,746,945 | 206,411,971 | 1.30% |
| 2025-12-02 | 5.30 | 5.45 | 5.26 | 5.39 | 5.33 | qfq | 29,691,818 | 159,721,387 | 1.89% |
| 2025-12-01 | 5.27 | 5.32 | 5.26 | 5.29 | 5.23 | qfq | 14,453,400 | 76,506,690 | 0.38% |
| 2025-11-28 | 5.27 | 5.28 | 5.22 | 5.27 | 5.21 | qfq | 12,681,955 | 66,601,077 | 0.19% |
| 2025-11-27 | 5.28 | 5.29 | 5.23 | 5.26 | 5.21 | qfq | 15,509,640 | 81,562,569 | -0.57% |
| 2025-11-26 | 5.21 | 5.40 | 5.20 | 5.29 | 5.23 | qfq | 37,725,135 | 200,718,830 | 1.73% |
| 2025-11-25 | 5.18 | 5.24 | 5.14 | 5.20 | 5.15 | qfq | 22,777,600 | 118,433,109 | 0.58% |
| 2025-11-24 | 5.19 | 5.21 | 5.16 | 5.17 | 5.12 | qfq | 22,179,915 | 114,938,840 | 0.19% |
| 2025-11-21 | 5.35 | 5.36 | 5.14 | 5.16 | 5.11 | qfq | 31,742,752 | 166,361,391 | -4.09% |
| 2025-11-20 | 5.40 | 5.43 | 5.33 | 5.38 | 5.32 | qfq | 16,645,800 | 89,477,415 | -0.37% |
| 2025-11-19 | 5.47 | 5.54 | 5.38 | 5.40 | 5.34 | qfq | 15,289,402 | 82,969,497 | -0.92% |
| 2025-11-18 | 5.52 | 5.56 | 5.42 | 5.45 | 5.39 | qfq | 20,258,720 | 110,622,299 | -1.62% |
| 2025-11-17 | 5.62 | 5.64 | 5.50 | 5.54 | 5.48 | qfq | 19,735,547 | 109,353,837 | -1.25% |
| 2025-11-14 | 5.61 | 5.71 | 5.59 | 5.61 | 5.55 | qfq | 21,476,632 | 121,386,789 | -0.18% |
| 2025-11-13 | 5.61 | 5.63 | 5.55 | 5.62 | 5.56 | qfq | 22,312,200 | 124,801,675 | 0.00% |
| 2025-11-12 | 5.66 | 5.69 | 5.60 | 5.62 | 5.56 | qfq | 23,943,522 | 135,057,912 | -0.53% |
| 2025-11-11 | 5.53 | 5.68 | 5.52 | 5.65 | 5.59 | qfq | 27,155,323 | 152,423,843 | 1.99% |
| 2025-11-10 | 5.54 | 5.57 | 5.52 | 5.54 | 5.48 | qfq | 20,361,879 | 112,914,125 | 0.36% |
| 2025-11-07 | 5.43 | 5.62 | 5.41 | 5.52 | 5.46 | qfq | 36,220,506 | 200,095,524 | 1.66% |
| 2025-11-06 | 5.43 | 5.44 | 5.38 | 5.43 | 5.37 | qfq | 15,669,057 | 84,807,806 | 0.00% |
| 2025-11-05 | 5.37 | 5.44 | 5.35 | 5.43 | 5.37 | qfq | 17,084,000 | 92,472,901 | 0.56% |
| 2025-11-04 | 5.41 | 5.43 | 5.37 | 5.40 | 5.34 | qfq | 17,714,688 | 95,601,084 | -0.18% |
| 2025-11-03 | 5.39 | 5.42 | 5.36 | 5.41 | 5.35 | qfq | 18,151,511 | 97,931,859 | 0.74% |
| 2025-10-31 | 5.35 | 5.37 | 5.32 | 5.37 | 5.31 | qfq | 15,429,323 | 82,528,950 | 0.37% |
| 2025-10-30 | 5.36 | 5.39 | 5.32 | 5.35 | 5.29 | qfq | 16,580,100 | 88,867,580 | 0.00% |
| 2025-10-29 | 5.37 | 5.37 | 5.30 | 5.35 | 5.29 | qfq | 16,144,651 | 86,145,765 | -0.19% |
| 2025-10-28 | 5.35 | 5.41 | 5.34 | 5.36 | 5.30 | qfq | 20,788,800 | 111,817,137 | 0.56% |
| 2025-10-27 | 5.38 | 5.39 | 5.31 | 5.33 | 5.27 | qfq | 17,840,983 | 95,367,349 | -0.56% |
| 2025-10-24 | 5.41 | 5.41 | 5.33 | 5.36 | 5.30 | qfq | 15,849,500 | 84,827,853 | -0.56% |
| 2025-10-23 | 5.37 | 5.40 | 5.35 | 5.39 | 5.33 | qfq | 13,923,400 | 74,800,611 | 0.19% |
| 2025-10-22 | 5.32 | 5.40 | 5.30 | 5.38 | 5.32 | qfq | 21,121,800 | 113,491,595 | 1.13% |
| 2025-10-21 | 5.27 | 5.35 | 5.26 | 5.32 | 5.26 | qfq | 19,839,889 | 105,425,234 | 1.14% |
| 2025-10-20 | 5.26 | 5.29 | 5.22 | 5.26 | 5.21 | qfq | 13,369,571 | 70,189,999 | 0.38% |
| 2025-10-17 | 5.28 | 5.32 | 5.24 | 5.24 | 5.19 | qfq | 19,116,082 | 100,994,842 | -0.95% |
| 2025-10-16 | 5.25 | 5.30 | 5.24 | 5.29 | 5.23 | qfq | 20,197,896 | 106,548,822 | 0.95% |
| 2025-10-15 | 5.22 | 5.27 | 5.22 | 5.24 | 5.19 | qfq | 17,759,490 | 93,194,005 | 0.00% |
| 2025-10-14 | 5.20 | 5.25 | 5.19 | 5.24 | 5.19 | qfq | 23,083,792 | 120,617,522 | 0.96% |
| 2025-10-13 | 5.11 | 5.21 | 5.09 | 5.19 | 5.14 | qfq | 23,742,170 | 122,015,162 | 0.39% |
| 2025-10-10 | 5.15 | 5.19 | 5.13 | 5.17 | 5.12 | qfq | 15,358,570 | 79,368,964 | 0.19% |
| 2025-10-09 | 5.10 | 5.16 | 5.09 | 5.16 | 5.11 | qfq | 12,710,168 | 65,125,476 | 1.18% |
| 2025-09-30 | 5.09 | 5.15 | 5.08 | 5.10 | 5.05 | qfq | 14,148,100 | 72,357,040 | 0.20% |
| 2025-09-29 | 5.05 | 5.11 | 5.00 | 5.09 | 5.04 | qfq | 13,277,575 | 67,207,799 | 0.59% |
| 2025-09-26 | 5.04 | 5.08 | 5.03 | 5.06 | 5.01 | qfq | 9,124,480 | 46,163,835 | 0.00% |
| 2025-09-25 | 5.11 | 5.11 | 5.05 | 5.06 | 5.01 | qfq | 10,813,800 | 54,834,388 | -0.98% |
| 2025-09-24 | 5.07 | 5.12 | 5.07 | 5.11 | 5.06 | qfq | 11,845,873 | 60,318,624 | 0.39% |
| 2025-09-23 | 5.12 | 5.13 | 5.02 | 5.09 | 5.04 | qfq | 18,569,175 | 94,052,640 | -0.59% |
| 2025-09-22 | 5.22 | 5.23 | 5.10 | 5.12 | 5.07 | qfq | 25,434,839 | 130,893,966 | -1.92% |
| 2025-09-19 | 5.36 | 5.37 | 5.19 | 5.22 | 5.17 | qfq | 40,139,782 | 210,904,900 | -3.33% |
| 2025-09-18 | 5.26 | 5.44 | 5.23 | 5.40 | 5.34 | qfq | 51,998,355 | 278,126,601 | 2.86% |
| 2025-09-17 | 5.26 | 5.27 | 5.23 | 5.25 | 5.20 | qfq | 13,327,141 | 69,996,167 | -0.38% |
| 2025-09-16 | 5.24 | 5.27 | 5.22 | 5.27 | 5.21 | qfq | 11,532,700 | 60,467,317 | 0.57% |
| 2025-09-15 | 5.27 | 5.28 | 5.23 | 5.24 | 5.19 | qfq | 12,211,800 | 64,111,533 | -0.57% |
| 2025-09-12 | 5.28 | 5.30 | 5.25 | 5.27 | 5.21 | qfq | 16,094,601 | 84,930,336 | 0.00% |
| 2025-09-11 | 5.22 | 5.28 | 5.18 | 5.27 | 5.21 | qfq | 18,636,499 | 97,346,108 | 0.96% |
| 2025-09-10 | 5.22 | 5.26 | 5.22 | 5.22 | 5.17 | qfq | 11,114,400 | 58,159,509 | -0.38% |
| 2025-09-09 | 5.24 | 5.28 | 5.21 | 5.24 | 5.19 | qfq | 13,263,800 | 69,529,037 | -0.19% |
| 2025-09-08 | 5.21 | 5.26 | 5.20 | 5.25 | 5.20 | qfq | 17,742,800 | 92,882,749 | 0.77% |
| 2025-09-05 | 5.20 | 5.22 | 5.17 | 5.21 | 5.16 | qfq | 16,712,941 | 86,769,255 | 0.19% |
| 2025-09-04 | 5.18 | 5.23 | 5.15 | 5.20 | 5.15 | qfq | 21,454,925 | 111,398,845 | 0.78% |
| 2025-09-03 | 5.23 | 5.24 | 5.15 | 5.16 | 5.11 | qfq | 16,235,875 | 84,322,749 | -1.34% |
| 2025-09-02 | 5.26 | 5.27 | 5.17 | 5.23 | 5.18 | qfq | 22,842,193 | 119,068,828 | -0.38% |
| 2025-09-01 | 5.28 | 5.30 | 5.20 | 5.25 | 5.20 | qfq | 21,780,594 | 114,341,964 | -0.38% |
| 2025-08-29 | 5.27 | 5.33 | 5.25 | 5.27 | 5.21 | qfq | 23,432,805 | 124,093,418 | -0.19% |
| 2025-08-28 | 5.32 | 5.35 | 5.17 | 5.28 | 5.22 | qfq | 32,965,200 | 173,192,816 | -0.75% |
| 2025-08-27 | 5.47 | 5.47 | 5.31 | 5.32 | 5.26 | qfq | 31,425,157 | 169,541,186 | -2.21% |
| 2025-08-26 | 5.45 | 5.47 | 5.42 | 5.44 | 5.38 | qfq | 24,143,500 | 131,412,219 | -0.18% |
| 2025-08-25 | 5.43 | 5.48 | 5.40 | 5.45 | 5.39 | qfq | 33,709,100 | 183,588,314 | 0.55% |
| 2025-08-22 | 5.43 | 5.45 | 5.36 | 5.42 | 5.36 | qfq | 25,169,632 | 135,869,520 | 0.00% |
| 2025-08-21 | 5.44 | 5.46 | 5.39 | 5.42 | 5.36 | qfq | 30,129,700 | 163,369,559 | -0.18% |
| 2025-08-20 | 5.42 | 5.44 | 5.37 | 5.43 | 5.37 | qfq | 25,524,900 | 137,938,442 | 0.18% |
| 2025-08-19 | 5.37 | 5.46 | 5.36 | 5.42 | 5.36 | qfq | 33,253,000 | 180,135,770 | 1.12% |
| 2025-08-18 | 5.31 | 5.44 | 5.31 | 5.36 | 5.30 | qfq | 35,451,544 | 190,556,129 | 0.75% |
| 2025-08-15 | 5.31 | 5.34 | 5.28 | 5.32 | 5.26 | qfq | 25,931,610 | 137,723,001 | 0.19% |
| 2025-08-14 | 5.34 | 5.35 | 5.28 | 5.31 | 5.25 | qfq | 25,487,400 | 135,560,175 | -0.38% |
| 2025-08-13 | 5.32 | 5.33 | 5.28 | 5.33 | 5.27 | qfq | 20,819,277 | 110,476,243 | 0.38% |
| 2025-08-12 | 5.31 | 5.36 | 5.29 | 5.31 | 5.25 | qfq | 21,656,609 | 115,263,011 | 0.00% |
| 2025-08-11 | 5.30 | 5.33 | 5.27 | 5.31 | 5.25 | qfq | 15,901,600 | 84,307,108 | 0.19% |
| 2025-08-08 | 5.29 | 5.33 | 5.26 | 5.30 | 5.24 | qfq | 18,839,406 | 99,691,928 | 0.19% |
| 2025-08-07 | 5.29 | 5.34 | 5.28 | 5.29 | 5.23 | qfq | 18,153,410 | 96,324,766 | 0.00% |
| 2025-08-06 | 5.32 | 5.37 | 5.27 | 5.29 | 5.23 | qfq | 17,105,142 | 90,679,783 | -0.56% |
| 2025-08-05 | 5.30 | 5.35 | 5.30 | 5.32 | 5.26 | qfq | 13,154,227 | 69,972,532 | 0.19% |
| 2025-08-04 | 5.32 | 5.32 | 5.22 | 5.31 | 5.25 | qfq | 18,231,023 | 95,944,563 | -0.19% |
| 2025-08-01 | 5.28 | 5.39 | 5.28 | 5.32 | 5.26 | qfq | 20,347,281 | 108,671,625 | 0.57% |
| 2025-07-31 | 5.33 | 5.34 | 5.27 | 5.29 | 5.23 | qfq | 19,427,000 | 103,035,622 | -0.94% |
| 2025-07-30 | 5.31 | 5.40 | 5.30 | 5.34 | 5.28 | qfq | 25,770,636 | 138,156,783 | 0.19% |
| 2025-07-29 | 5.32 | 5.34 | 5.22 | 5.33 | 5.27 | qfq | 20,327,100 | 107,446,123 | 0.38% |
| 2025-07-28 | 5.35 | 5.39 | 5.28 | 5.31 | 5.25 | qfq | 18,069,600 | 96,282,340 | -0.56% |
| 2025-07-25 | 5.36 | 5.42 | 5.34 | 5.34 | 5.28 | qfq | 21,412,200 | 115,088,657 | -0.37% |
| 2025-07-24 | 5.29 | 5.37 | 5.28 | 5.36 | 5.30 | qfq | 20,314,593 | 108,302,291 | 1.32% |
| 2025-07-23 | 5.30 | 5.40 | 5.28 | 5.29 | 5.23 | qfq | 27,531,114 | 146,990,180 | -0.19% |
| 2025-07-22 | 5.27 | 5.30 | 5.25 | 5.30 | 5.24 | qfq | 19,438,450 | 102,558,482 | 0.76% |
| 2025-07-21 | 5.24 | 5.28 | 5.22 | 5.26 | 5.21 | qfq | 18,727,201 | 98,405,162 | 0.57% |
| 2025-07-18 | 5.24 | 5.26 | 5.21 | 5.23 | 5.18 | qfq | 13,929,600 | 72,748,933 | 0.00% |
| 2025-07-17 | 5.25 | 5.26 | 5.20 | 5.23 | 5.18 | qfq | 13,014,902 | 68,053,536 | -0.19% |
| 2025-07-16 | 5.19 | 5.24 | 5.18 | 5.24 | 5.19 | qfq | 17,573,117 | 91,480,821 | 1.16% |
| 2025-07-15 | 5.21 | 5.23 | 5.13 | 5.18 | 5.13 | qfq | 22,110,026 | 114,327,918 | -0.38% |
| 2025-07-14 | 5.25 | 5.26 | 5.20 | 5.20 | 5.15 | qfq | 25,994,955 | 135,748,697 | 0.78% |
| 2025-07-11 | 5.15 | 5.17 | 5.13 | 5.16 | 5.11 | qfq | 19,016,024 | 97,974,610 | 0.19% |
| 2025-07-10 | 5.10 | 5.15 | 5.09 | 5.15 | 5.10 | qfq | 18,135,675 | 93,070,521 | 0.78% |
| 2025-07-09 | 5.09 | 5.12 | 5.08 | 5.11 | 5.06 | qfq | 16,937,400 | 86,385,778 | 0.39% |
| 2025-07-08 | 5.07 | 5.10 | 5.06 | 5.09 | 5.04 | qfq | 13,278,637 | 67,461,361 | 0.39% |
| 2025-07-07 | 5.07 | 5.08 | 5.04 | 5.07 | 5.02 | qfq | 15,129,437 | 76,506,415 | 0.20% |
| 2025-07-04 | 5.08 | 5.10 | 5.06 | 5.06 | 5.01 | qfq | 21,868,631 | 111,061,597 | -0.20% |
| 2025-07-03 | 5.04 | 5.09 | 5.03 | 5.07 | 5.02 | qfq | 17,513,844 | 88,577,907 | 0.60% |
| 2025-07-02 | 5.00 | 5.04 | 4.98 | 5.04 | 4.99 | qfq | 15,755,368 | 78,904,847 | 0.60% |
| 2025-07-01 | 4.99 | 5.02 | 4.97 | 5.01 | 4.96 | qfq | 12,077,627 | 60,348,916 | 0.40% |
| 2025-06-30 | 5.00 | 5.02 | 4.97 | 4.99 | 4.94 | qfq | 13,208,400 | 65,774,940 | -0.20% |
| 2025-06-27 | 4.99 | 5.03 | 4.99 | 5.00 | 4.95 | qfq | 11,805,155 | 59,123,789 | 0.20% |
| 2025-06-26 | 5.02 | 5.02 | 4.98 | 4.99 | 4.94 | qfq | 9,537,600 | 47,670,907 | -0.40% |
| 2025-06-25 | 4.99 | 5.01 | 4.96 | 5.01 | 4.96 | qfq | 11,271,200 | 56,212,979 | 0.40% |
| 2025-06-24 | 4.93 | 4.99 | 4.92 | 4.99 | 4.94 | qfq | 10,267,600 | 51,014,030 | 1.22% |
| 2025-06-23 | 4.89 | 4.95 | 4.89 | 4.93 | 4.88 | qfq | 7,608,700 | 37,447,525 | 0.20% |
| 2025-06-20 | 4.93 | 4.94 | 4.89 | 4.92 | 4.87 | qfq | 8,111,919 | 39,907,593 | -0.40% |
| 2025-06-19 | 5.03 | 5.04 | 4.93 | 4.94 | 4.86 | qfq | 13,271,802 | 66,023,735 | -1.79% |
| 2025-06-18 | 5.04 | 5.06 | 4.97 | 5.03 | 4.95 | qfq | 14,150,340 | 70,935,621 | -0.40% |
| 2025-06-17 | 5.04 | 5.07 | 5.02 | 5.05 | 4.97 | qfq | 13,282,187 | 67,040,484 | 0.20% |
| 2025-06-16 | 5.02 | 5.05 | 5.01 | 5.04 | 4.96 | qfq | 14,415,100 | 72,469,656 | 0.00% |
| 2025-06-13 | 5.11 | 5.11 | 5.02 | 5.04 | 4.96 | qfq | 18,922,017 | 95,575,979 | -1.37% |
| 2025-06-12 | 5.10 | 5.11 | 5.05 | 5.11 | 5.03 | qfq | 18,523,000 | 94,063,289 | 0.00% |
| 2025-06-11 | 5.15 | 5.18 | 5.10 | 5.11 | 5.03 | qfq | 20,387,601 | 104,399,539 | -0.20% |
| 2025-06-10 | 5.19 | 5.20 | 5.09 | 5.12 | 5.04 | qfq | 27,379,032 | 140,939,223 | -0.78% |
| 2025-06-09 | 5.12 | 5.23 | 5.09 | 5.16 | 5.08 | qfq | 28,245,284 | 145,907,140 | 0.98% |
| 2025-06-06 | 5.16 | 5.28 | 5.11 | 5.11 | 5.03 | qfq | 37,499,732 | 193,946,624 | -1.35% |
| 2025-06-05 | 5.33 | 5.49 | 5.15 | 5.18 | 5.09 | qfq | 69,766,549 | 367,232,403 | -1.89% |
| 2025-06-04 | 5.02 | 5.38 | 5.00 | 5.28 | 5.19 | qfq | 89,757,078 | 467,913,602 | 5.18% |
| 2025-06-03 | 4.97 | 5.04 | 4.94 | 5.02 | 4.94 | qfq | 19,580,840 | 97,851,028 | 0.60% |
| 2025-05-30 | 4.96 | 5.03 | 4.96 | 4.99 | 4.91 | qfq | 15,045,150 | 75,133,031 | 0.40% |
| 2025-05-29 | 4.94 | 4.99 | 4.92 | 4.97 | 4.89 | qfq | 11,135,730 | 55,305,996 | 0.40% |
| 2025-05-28 | 4.95 | 4.96 | 4.91 | 4.95 | 4.87 | qfq | 9,797,080 | 48,303,887 | -0.20% |
| 2025-05-27 | 4.90 | 4.97 | 4.89 | 4.96 | 4.88 | qfq | 13,281,200 | 65,496,373 | 1.43% |
| 2025-05-26 | 4.93 | 4.93 | 4.86 | 4.89 | 4.81 | qfq | 12,723,293 | 62,306,260 | -0.61% |
| 2025-05-23 | 4.93 | 4.99 | 4.92 | 4.92 | 4.84 | qfq | 13,345,992 | 66,226,149 | -0.20% |
| 2025-05-22 | 5.00 | 5.00 | 4.93 | 4.93 | 4.85 | qfq | 11,825,700 | 58,572,568 | -1.20% |
| 2025-05-21 | 4.98 | 5.07 | 4.98 | 4.99 | 4.91 | qfq | 14,178,900 | 71,187,284 | 0.20% |
| 2025-05-20 | 4.94 | 4.99 | 4.93 | 4.98 | 4.90 | qfq | 15,324,800 | 76,233,831 | 0.81% |
| 2025-05-19 | 4.91 | 4.94 | 4.89 | 4.94 | 4.86 | qfq | 12,833,300 | 63,137,616 | 0.61% |
| 2025-05-16 | 4.90 | 4.93 | 4.87 | 4.91 | 4.83 | qfq | 13,119,200 | 64,357,311 | 0.00% |
| 2025-05-15 | 4.92 | 4.95 | 4.90 | 4.91 | 4.83 | qfq | 10,611,030 | 52,276,349 | -0.61% |
| 2025-05-14 | 4.90 | 4.95 | 4.87 | 4.94 | 4.86 | qfq | 12,598,901 | 61,869,765 | 0.41% |
| 2025-05-13 | 4.93 | 4.94 | 4.90 | 4.92 | 4.84 | qfq | 11,840,399 | 58,253,188 | 0.20% |
| 2025-05-12 | 4.91 | 4.93 | 4.87 | 4.91 | 4.83 | qfq | 11,546,100 | 56,472,899 | 0.20% |
| 2025-05-09 | 4.92 | 4.93 | 4.88 | 4.90 | 4.82 | qfq | 9,680,500 | 47,440,944 | -0.20% |
| 2025-05-08 | 4.89 | 4.93 | 4.88 | 4.91 | 4.83 | qfq | 14,281,300 | 70,093,491 | 0.00% |
| 2025-05-07 | 4.97 | 4.98 | 4.89 | 4.91 | 4.83 | qfq | 14,275,300 | 70,176,608 | 0.41% |
| 2025-05-06 | 4.90 | 4.90 | 4.86 | 4.89 | 4.81 | qfq | 14,255,700 | 69,553,191 | 0.62% |
| 2025-04-30 | 4.83 | 4.90 | 4.82 | 4.86 | 4.78 | qfq | 16,358,700 | 79,384,263 | 0.62% |
| 2025-04-29 | 4.79 | 4.85 | 4.78 | 4.83 | 4.75 | qfq | 10,997,050 | 53,069,390 | 0.63% |
| 2025-04-28 | 4.85 | 4.87 | 4.78 | 4.80 | 4.72 | qfq | 13,332,813 | 64,079,053 | -1.64% |
| 2025-04-25 | 4.84 | 4.93 | 4.84 | 4.88 | 4.80 | qfq | 16,990,531 | 82,983,303 | 1.67% |
| 2025-04-24 | 4.79 | 4.89 | 4.78 | 4.80 | 4.72 | qfq | 23,748,690 | 115,029,123 | 1.69% |
| 2025-04-23 | 4.77 | 4.79 | 4.70 | 4.72 | 4.64 | qfq | 16,948,500 | 80,215,240 | -0.84% |
| 2025-04-22 | 4.71 | 4.78 | 4.68 | 4.76 | 4.68 | qfq | 23,220,501 | 110,072,278 | 0.85% |
| 2025-04-21 | 4.69 | 4.73 | 4.64 | 4.72 | 4.64 | qfq | 33,782,701 | 158,473,998 | -2.68% |
| 2025-04-18 | 4.84 | 4.89 | 4.82 | 4.85 | 4.77 | qfq | 9,184,563 | 44,504,783 | 0.00% |
| 2025-04-17 | 4.80 | 4.89 | 4.78 | 4.85 | 4.77 | qfq | 14,658,163 | 71,122,287 | 0.41% |
| 2025-04-16 | 4.86 | 4.86 | 4.77 | 4.83 | 4.75 | qfq | 13,279,258 | 64,012,992 | -0.82% |
| 2025-04-15 | 4.86 | 4.90 | 4.83 | 4.87 | 4.79 | qfq | 12,000,758 | 58,342,578 | 0.00% |
| 2025-04-14 | 4.88 | 4.90 | 4.84 | 4.87 | 4.79 | qfq | 18,352,658 | 89,209,901 | 0.83% |
| 2025-04-11 | 4.81 | 4.85 | 4.80 | 4.83 | 4.75 | qfq | 15,756,803 | 76,093,674 | 0.00% |
| 2025-04-10 | 4.83 | 4.88 | 4.80 | 4.83 | 4.75 | qfq | 25,431,099 | 123,287,900 | 1.05% |
| 2025-04-09 | 4.68 | 4.82 | 4.54 | 4.78 | 4.70 | qfq | 27,571,500 | 129,118,848 | 0.63% |
| 2025-04-08 | 4.70 | 4.82 | 4.67 | 4.75 | 4.67 | qfq | 32,095,700 | 152,371,152 | 1.93% |
| 2025-04-07 | 4.98 | 5.06 | 4.66 | 4.66 | 4.58 | qfq | 40,042,512 | 193,199,091 | -10.04% |
| 2025-04-03 | 5.09 | 5.19 | 5.09 | 5.18 | 5.09 | qfq | 19,172,679 | 98,805,719 | 1.17% |
| 2025-04-02 | 5.13 | 5.14 | 5.10 | 5.12 | 5.04 | qfq | 10,831,700 | 55,485,505 | -0.19% |
| 2025-04-01 | 5.07 | 5.18 | 5.07 | 5.13 | 5.05 | qfq | 20,387,428 | 104,817,665 | 1.18% |
| 2025-03-31 | 5.12 | 5.14 | 5.04 | 5.07 | 4.99 | qfq | 19,845,119 | 100,806,681 | -1.17% |
| 2025-03-28 | 5.20 | 5.23 | 5.12 | 5.13 | 5.05 | qfq | 20,070,646 | 103,746,044 | -1.35% |
| 2025-03-27 | 5.18 | 5.21 | 5.13 | 5.20 | 5.11 | qfq | 16,953,313 | 87,920,314 | 0.19% |
| 2025-03-26 | 5.17 | 5.21 | 5.16 | 5.19 | 5.10 | qfq | 14,450,601 | 74,922,836 | -0.38% |
| 2025-03-25 | 5.10 | 5.21 | 5.09 | 5.21 | 5.12 | qfq | 25,816,812 | 133,294,709 | 1.96% |
| 2025-03-24 | 5.12 | 5.14 | 5.06 | 5.11 | 5.03 | qfq | 20,802,066 | 106,101,345 | -0.39% |
| 2025-03-21 | 5.16 | 5.20 | 5.10 | 5.13 | 5.05 | qfq | 19,829,900 | 102,121,700 | -0.39% |
| 2025-03-20 | 5.15 | 5.20 | 5.14 | 5.15 | 5.07 | qfq | 18,195,050 | 93,983,012 | -0.19% |
| 2025-03-19 | 5.21 | 5.23 | 5.14 | 5.16 | 5.08 | qfq | 27,044,000 | 139,885,186 | -0.77% |
| 2025-03-18 | 5.24 | 5.26 | 5.20 | 5.20 | 5.11 | qfq | 24,420,067 | 127,595,277 | -0.76% |
| 2025-03-17 | 5.24 | 5.25 | 5.21 | 5.24 | 5.15 | qfq | 19,073,562 | 99,692,616 | 0.38% |
| 2025-03-14 | 5.12 | 5.22 | 5.11 | 5.22 | 5.13 | qfq | 27,443,784 | 142,101,114 | 1.75% |
| 2025-03-13 | 5.18 | 5.19 | 5.09 | 5.13 | 5.05 | qfq | 19,553,729 | 100,353,518 | -0.58% |
| 2025-03-12 | 5.18 | 5.19 | 5.15 | 5.16 | 5.08 | qfq | 14,751,751 | 76,183,121 | -0.39% |
| 2025-03-11 | 5.17 | 5.18 | 5.14 | 5.18 | 5.09 | qfq | 18,062,311 | 93,157,463 | -0.77% |
| 2025-03-10 | 5.23 | 5.24 | 5.14 | 5.22 | 5.13 | qfq | 24,010,889 | 124,503,026 | 0.77% |
| 2025-03-07 | 5.09 | 5.29 | 5.06 | 5.18 | 5.09 | qfq | 42,424,739 | 220,995,869 | 1.57% |
| 2025-03-06 | 5.09 | 5.11 | 5.05 | 5.10 | 5.02 | qfq | 13,381,002 | 68,070,330 | 0.39% |
| 2025-03-05 | 5.13 | 5.13 | 5.04 | 5.08 | 5.00 | qfq | 16,929,400 | 85,832,597 | -0.97% |
| 2025-03-04 | 5.10 | 5.15 | 5.08 | 5.13 | 5.05 | qfq | 11,861,113 | 60,729,714 | 0.59% |
| 2025-03-03 | 5.10 | 5.17 | 5.10 | 5.10 | 5.02 | qfq | 12,711,800 | 65,235,748 | -0.20% |
| 2025-02-28 | 5.16 | 5.21 | 5.09 | 5.11 | 5.03 | qfq | 16,169,600 | 83,049,401 | -1.54% |
| 2025-02-27 | 5.20 | 5.21 | 5.12 | 5.19 | 5.10 | qfq | 16,451,200 | 84,873,742 | -0.19% |
| 2025-02-26 | 5.14 | 5.20 | 5.13 | 5.20 | 5.11 | qfq | 16,727,575 | 86,481,144 | 1.56% |
| 2025-02-25 | 5.16 | 5.18 | 5.11 | 5.12 | 5.04 | qfq | 12,032,800 | 61,785,954 | -1.16% |
| 2025-02-24 | 5.17 | 5.21 | 5.15 | 5.18 | 5.09 | qfq | 16,432,116 | 85,080,537 | 0.00% |
| 2025-02-21 | 5.25 | 5.26 | 5.14 | 5.18 | 5.09 | qfq | 20,134,200 | 104,239,750 | -0.96% |
| 2025-02-20 | 5.29 | 5.33 | 5.22 | 5.23 | 5.14 | qfq | 21,783,800 | 114,675,435 | -0.95% |
| 2025-02-19 | 5.24 | 5.30 | 5.23 | 5.28 | 5.19 | qfq | 15,840,700 | 83,446,717 | 0.00% |
| 2025-02-18 | 5.39 | 5.39 | 5.26 | 5.28 | 5.19 | qfq | 17,626,100 | 93,747,425 | -2.40% |
| 2025-02-17 | 5.37 | 5.44 | 5.35 | 5.41 | 5.32 | qfq | 22,577,301 | 121,794,354 | 1.69% |
| 2025-02-14 | 5.31 | 5.39 | 5.29 | 5.32 | 5.23 | qfq | 17,705,000 | 94,376,284 | 0.19% |
| 2025-02-13 | 5.29 | 5.36 | 5.26 | 5.31 | 5.22 | qfq | 17,649,032 | 93,724,168 | 0.57% |
| 2025-02-12 | 5.25 | 5.28 | 5.22 | 5.28 | 5.19 | qfq | 13,108,100 | 68,832,674 | 0.76% |
| 2025-02-11 | 5.31 | 5.32 | 5.22 | 5.24 | 5.15 | qfq | 14,103,500 | 73,964,931 | -1.13% |
| 2025-02-10 | 5.20 | 5.32 | 5.20 | 5.30 | 5.21 | qfq | 23,802,905 | 125,387,258 | 1.92% |
| 2025-02-07 | 5.13 | 5.22 | 5.12 | 5.20 | 5.11 | qfq | 22,640,300 | 117,279,546 | 0.97% |
| 2025-02-06 | 5.11 | 5.15 | 5.03 | 5.15 | 5.07 | qfq | 17,639,206 | 89,932,205 | 0.78% |
| 2025-02-05 | 5.18 | 5.20 | 5.08 | 5.11 | 5.03 | qfq | 14,123,800 | 72,488,521 | -0.58% |
| 2025-01-27 | 5.15 | 5.22 | 5.10 | 5.14 | 5.06 | qfq | 17,630,900 | 91,244,481 | 0.98% |
| 2025-01-24 | 5.07 | 5.11 | 5.06 | 5.09 | 5.01 | qfq | 13,185,100 | 67,044,878 | 0.39% |
| 2025-01-23 | 5.12 | 5.16 | 5.07 | 5.07 | 4.99 | qfq | 12,068,000 | 61,806,115 | 0.00% |
| 2025-01-22 | 5.08 | 5.10 | 5.04 | 5.07 | 4.99 | qfq | 8,444,424 | 42,798,184 | -0.39% |
| 2025-01-21 | 5.15 | 5.18 | 5.08 | 5.09 | 5.01 | qfq | 10,734,739 | 54,767,001 | -1.17% |
| 2025-01-20 | 5.13 | 5.18 | 5.10 | 5.15 | 5.07 | qfq | 15,451,224 | 79,591,308 | 0.98% |
| 2025-01-17 | 5.10 | 5.12 | 5.05 | 5.10 | 5.02 | qfq | 13,260,678 | 67,552,628 | 0.00% |
| 2025-01-16 | 5.12 | 5.18 | 5.07 | 5.10 | 5.02 | qfq | 15,076,015 | 77,354,121 | 0.20% |
| 2025-01-15 | 5.15 | 5.15 | 5.07 | 5.09 | 5.01 | qfq | 11,888,746 | 60,641,061 | -0.59% |
| 2025-01-14 | 5.05 | 5.16 | 5.03 | 5.12 | 5.04 | qfq | 21,702,385 | 110,397,122 | 2.40% |
| 2025-01-13 | 4.96 | 5.01 | 4.88 | 5.00 | 4.92 | qfq | 16,304,332 | 80,763,114 | -0.40% |
| 2025-01-10 | 5.11 | 5.12 | 5.02 | 5.02 | 4.94 | qfq | 13,543,500 | 68,699,516 | -1.18% |
| 2025-01-09 | 5.11 | 5.13 | 5.03 | 5.08 | 5.00 | qfq | 16,792,188 | 85,259,851 | -0.78% |
| 2025-01-08 | 5.18 | 5.21 | 5.04 | 5.12 | 5.04 | qfq | 22,614,155 | 115,807,948 | -0.78% |
| 2025-01-07 | 5.31 | 5.32 | 5.06 | 5.16 | 5.08 | qfq | 25,413,301 | 130,807,086 | -1.53% |
| 2025-01-06 | 5.17 | 5.29 | 5.16 | 5.24 | 5.15 | qfq | 25,881,637 | 135,132,454 | 1.75% |
| 2025-01-03 | 5.28 | 5.31 | 5.14 | 5.15 | 5.07 | qfq | 23,721,300 | 123,692,510 | -2.09% |
| 2025-01-02 | 5.38 | 5.42 | 5.19 | 5.26 | 5.17 | qfq | 27,225,632 | 144,833,545 | -2.23% |
| 2024-12-31 | 5.62 | 5.67 | 5.38 | 5.38 | 5.29 | qfq | 28,397,084 | 156,382,626 | -3.93% |
| 2024-12-30 | 5.78 | 5.78 | 5.56 | 5.60 | 5.51 | qfq | 33,842,800 | 190,405,479 | -3.45% |
| 2024-12-27 | 5.75 | 5.85 | 5.70 | 5.80 | 5.70 | qfq | 23,372,890 | 135,423,739 | 1.05% |
| 2024-12-26 | 5.85 | 5.90 | 5.73 | 5.74 | 5.65 | qfq | 26,643,625 | 154,352,555 | -2.05% |
| 2024-12-25 | 6.07 | 6.09 | 5.73 | 5.86 | 5.76 | qfq | 42,377,650 | 249,244,325 | -3.46% |
| 2024-12-24 | 6.10 | 6.14 | 5.97 | 6.07 | 5.97 | qfq | 40,725,154 | 246,049,062 | -1.14% |
| 2024-12-23 | 6.20 | 6.32 | 6.06 | 6.14 | 6.04 | qfq | 89,032,196 | 548,185,835 | -6.12% |
| 2024-12-20 | 6.08 | 6.67 | 6.06 | 6.54 | 6.43 | qfq | 115,177,748 | 746,190,136 | 7.92% |
| 2024-12-19 | 6.18 | 6.22 | 5.88 | 6.06 | 5.96 | qfq | 48,103,031 | 289,489,798 | -1.78% |
| 2024-12-18 | 6.26 | 6.30 | 6.08 | 6.17 | 6.07 | qfq | 42,642,955 | 262,624,698 | -0.32% |
| 2024-12-17 | 6.01 | 6.26 | 5.97 | 6.19 | 6.09 | qfq | 66,793,943 | 408,600,106 | 3.51% |
| 2024-12-16 | 6.05 | 6.10 | 5.95 | 5.98 | 5.88 | qfq | 23,348,341 | 140,380,553 | -0.66% |
| 2024-12-13 | 6.12 | 6.13 | 5.98 | 6.02 | 5.92 | qfq | 39,826,993 | 240,627,306 | -2.27% |
| 2024-12-12 | 6.12 | 6.24 | 6.03 | 6.16 | 6.06 | qfq | 57,235,426 | 352,480,042 | 0.98% |
| 2024-12-11 | 5.80 | 6.12 | 5.80 | 6.10 | 6.00 | qfq | 51,381,600 | 308,859,699 | 4.99% |
| 2024-12-10 | 6.00 | 6.05 | 5.80 | 5.81 | 5.71 | qfq | 35,142,900 | 207,787,458 | -1.86% |
| 2024-12-09 | 5.80 | 5.95 | 5.80 | 5.92 | 5.82 | qfq | 35,221,770 | 207,956,734 | 1.89% |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.81 | 5.71 | qfq | 18,747,551 | 108,438,731 | 1.22% |
| 2024-12-05 | 5.73 | 5.77 | 5.68 | 5.74 | 5.65 | qfq | 15,396,050 | 88,091,350 | -0.35% |
| 2024-12-04 | 5.87 | 5.89 | 5.72 | 5.76 | 5.67 | qfq | 21,590,417 | 125,488,788 | -2.04% |
| 2024-12-03 | 5.89 | 5.93 | 5.78 | 5.88 | 5.78 | qfq | 26,412,100 | 154,785,834 | 0.00% |
| 2024-12-02 | 5.73 | 5.99 | 5.72 | 5.88 | 5.78 | qfq | 42,135,565 | 245,663,973 | 2.62% |
| 2024-11-29 | 5.62 | 5.82 | 5.62 | 5.73 | 5.64 | qfq | 36,369,919 | 209,037,798 | 2.14% |
| 2024-11-28 | 5.58 | 5.65 | 5.55 | 5.61 | 5.52 | qfq | 19,046,785 | 106,699,375 | 0.54% |
| 2024-11-27 | 5.58 | 5.59 | 5.42 | 5.58 | 5.49 | qfq | 23,546,285 | 129,458,871 | 0.00% |
| 2024-11-26 | 5.57 | 5.63 | 5.54 | 5.58 | 5.49 | qfq | 14,397,900 | 80,484,857 | 0.18% |
| 2024-11-25 | 5.55 | 5.62 | 5.49 | 5.57 | 5.48 | qfq | 17,786,400 | 98,467,981 | 0.72% |
| 2024-11-22 | 5.75 | 5.84 | 5.51 | 5.53 | 5.44 | qfq | 30,950,158 | 175,698,320 | -3.83% |
| 2024-11-21 | 5.77 | 5.78 | 5.68 | 5.75 | 5.66 | qfq | 21,038,359 | 120,407,532 | -0.35% |
| 2024-11-20 | 5.66 | 5.84 | 5.63 | 5.77 | 5.68 | qfq | 27,699,510 | 159,232,653 | 1.58% |
| 2024-11-19 | 5.60 | 5.69 | 5.50 | 5.68 | 5.59 | qfq | 29,644,688 | 165,948,269 | 1.79% |
| 2024-11-18 | 5.54 | 5.72 | 5.53 | 5.58 | 5.49 | qfq | 41,490,200 | 233,899,268 | 1.45% |
| 2024-11-15 | 5.58 | 5.68 | 5.50 | 5.50 | 5.38 | qfq | 26,367,827 | 147,193,354 | -2.31% |
| 2024-11-14 | 5.75 | 5.85 | 5.60 | 5.63 | 5.51 | qfq | 30,718,300 | 175,663,550 | -2.93% |
| 2024-11-13 | 5.89 | 5.94 | 5.72 | 5.80 | 5.67 | qfq | 36,345,347 | 210,922,104 | -1.86% |
| 2024-11-12 | 5.71 | 6.10 | 5.71 | 5.91 | 5.78 | qfq | 79,346,289 | 472,026,896 | 3.50% |
| 2024-11-11 | 5.73 | 5.78 | 5.60 | 5.71 | 5.59 | qfq | 34,004,164 | 192,637,896 | -0.35% |
| 2024-11-08 | 5.84 | 5.89 | 5.67 | 5.73 | 5.60 | qfq | 41,138,698 | 236,929,092 | -1.21% |
| 2024-11-07 | 5.62 | 5.82 | 5.61 | 5.80 | 5.67 | qfq | 34,820,492 | 199,958,748 | 2.65% |
| 2024-11-06 | 5.66 | 5.75 | 5.57 | 5.65 | 5.53 | qfq | 36,278,388 | 204,580,112 | -0.18% |
| 2024-11-05 | 5.58 | 5.68 | 5.54 | 5.66 | 5.54 | qfq | 31,550,359 | 177,298,679 | 1.43% |
| 2024-11-04 | 5.58 | 5.61 | 5.50 | 5.58 | 5.46 | qfq | 23,081,904 | 128,116,718 | 0.72% |
| 2024-11-01 | 5.48 | 5.62 | 5.36 | 5.54 | 5.42 | qfq | 39,023,718 | 214,685,045 | 0.91% |
| 2024-10-31 | 5.43 | 5.52 | 5.39 | 5.49 | 5.37 | qfq | 23,174,680 | 126,167,675 | 1.29% |
| 2024-10-30 | 5.42 | 5.50 | 5.35 | 5.42 | 5.30 | qfq | 19,900,714 | 108,064,428 | -0.55% |
| 2024-10-29 | 5.67 | 5.70 | 5.43 | 5.45 | 5.33 | qfq | 28,886,400 | 159,377,813 | -3.02% |
| 2024-10-28 | 5.49 | 5.63 | 5.47 | 5.62 | 5.50 | qfq | 30,227,603 | 167,936,925 | 2.55% |
| 2024-10-25 | 5.30 | 5.48 | 5.29 | 5.48 | 5.36 | qfq | 30,934,163 | 167,152,268 | 3.40% |
| 2024-10-24 | 5.31 | 5.37 | 5.28 | 5.30 | 5.18 | qfq | 16,712,900 | 88,893,471 | -0.38% |
| 2024-10-23 | 5.32 | 5.34 | 5.27 | 5.32 | 5.20 | qfq | 22,770,604 | 120,801,834 | 0.19% |
| 2024-10-22 | 5.19 | 5.31 | 5.18 | 5.31 | 5.19 | qfq | 27,836,665 | 146,019,623 | 2.31% |
| 2024-10-21 | 5.26 | 5.26 | 5.16 | 5.19 | 5.08 | qfq | 27,269,711 | 141,786,174 | -0.76% |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.23 | 5.12 | qfq | 37,157,266 | 193,157,631 | 1.75% |
| 2024-10-17 | 5.35 | 5.43 | 5.13 | 5.14 | 5.03 | qfq | 34,725,000 | 182,749,831 | -1.91% |
| 2024-10-16 | 5.09 | 5.36 | 5.06 | 5.24 | 5.13 | qfq | 33,667,124 | 175,678,933 | 2.14% |
| 2024-10-15 | 5.25 | 5.29 | 5.11 | 5.13 | 5.02 | qfq | 29,679,291 | 154,157,886 | -3.02% |
| 2024-10-14 | 5.25 | 5.29 | 5.13 | 5.29 | 5.17 | qfq | 23,847,991 | 124,649,245 | 1.34% |
| 2024-10-11 | 5.34 | 5.39 | 5.15 | 5.22 | 5.11 | qfq | 28,347,062 | 149,676,615 | -2.25% |
| 2024-10-10 | 5.35 | 5.53 | 5.23 | 5.34 | 5.22 | qfq | 30,404,784 | 163,348,309 | 0.38% |
| 2024-10-09 | 5.75 | 5.75 | 5.32 | 5.32 | 5.20 | qfq | 53,319,732 | 294,206,323 | -8.90% |
| 2024-10-08 | 6.32 | 6.32 | 5.60 | 5.84 | 5.71 | qfq | 81,310,284 | 481,848,836 | 1.39% |
| 2024-09-30 | 5.49 | 5.81 | 5.36 | 5.76 | 5.63 | qfq | 62,273,566 | 349,128,227 | 7.87% |
| 2024-09-27 | 5.30 | 5.43 | 5.23 | 5.34 | 5.22 | qfq | 45,042,873 | 239,443,837 | 1.33% |
| 2024-09-26 | 5.13 | 5.27 | 5.06 | 5.27 | 5.15 | qfq | 27,753,288 | 143,085,449 | 2.73% |
| 2024-09-25 | 5.10 | 5.29 | 5.07 | 5.13 | 5.02 | qfq | 46,316,960 | 240,142,417 | 4.69% |
| 2024-09-24 | 4.68 | 4.97 | 4.68 | 4.90 | 4.79 | qfq | 24,863,723 | 119,849,010 | 4.93% |
| 2024-09-23 | 4.71 | 4.73 | 4.66 | 4.67 | 4.57 | qfq | 6,284,000 | 29,494,452 | -0.43% |
| 2024-09-20 | 4.70 | 4.72 | 4.65 | 4.69 | 4.59 | qfq | 5,681,622 | 26,586,579 | -0.64% |
| 2024-09-19 | 4.71 | 4.76 | 4.63 | 4.72 | 4.62 | qfq | 9,085,800 | 42,747,348 | 0.85% |
| 2024-09-18 | 4.82 | 4.82 | 4.64 | 4.68 | 4.58 | qfq | 9,042,800 | 42,528,827 | -2.30% |
| 2024-09-13 | 4.77 | 4.83 | 4.75 | 4.79 | 4.69 | qfq | 6,900,606 | 33,081,699 | 0.21% |
| 2024-09-12 | 4.79 | 4.83 | 4.78 | 4.78 | 4.68 | qfq | 6,674,598 | 32,076,348 | -0.62% |
| 2024-09-11 | 4.80 | 4.84 | 4.78 | 4.81 | 4.71 | qfq | 6,209,380 | 29,820,458 | -0.41% |
| 2024-09-10 | 4.77 | 4.84 | 4.72 | 4.83 | 4.72 | qfq | 13,287,461 | 63,467,387 | 0.84% |
| 2024-09-09 | 4.75 | 4.84 | 4.71 | 4.79 | 4.69 | qfq | 10,515,646 | 50,154,970 | 0.63% |
| 2024-09-06 | 4.86 | 4.95 | 4.75 | 4.76 | 4.66 | qfq | 10,168,945 | 49,040,486 | -1.86% |
| 2024-09-05 | 4.78 | 4.87 | 4.77 | 4.85 | 4.74 | qfq | 12,355,924 | 59,494,294 | 1.25% |
| 2024-09-04 | 4.78 | 4.86 | 4.76 | 4.79 | 4.69 | qfq | 12,504,400 | 60,194,196 | -0.42% |
| 2024-09-03 | 4.80 | 4.86 | 4.78 | 4.81 | 4.71 | qfq | 8,186,200 | 39,418,630 | 0.21% |
| 2024-09-02 | 4.79 | 4.84 | 4.74 | 4.80 | 4.70 | qfq | 10,860,229 | 52,084,146 | -0.62% |
| 2024-08-30 | 4.68 | 4.87 | 4.65 | 4.83 | 4.72 | qfq | 16,602,881 | 79,186,480 | 3.21% |
| 2024-08-29 | 4.64 | 4.69 | 4.61 | 4.68 | 4.58 | qfq | 6,740,176 | 31,448,457 | 0.86% |
| 2024-08-28 | 4.64 | 4.67 | 4.58 | 4.64 | 4.54 | qfq | 6,634,400 | 30,743,514 | 0.43% |
| 2024-08-27 | 4.59 | 4.66 | 4.57 | 4.62 | 4.52 | qfq | 7,487,800 | 34,578,229 | 0.65% |
| 2024-08-26 | 4.59 | 4.60 | 4.54 | 4.59 | 4.49 | qfq | 7,191,700 | 32,887,072 | 0.00% |
| 2024-08-23 | 4.63 | 4.63 | 4.54 | 4.59 | 4.49 | qfq | 7,728,938 | 35,351,051 | -0.43% |
| 2024-08-22 | 4.65 | 4.67 | 4.60 | 4.61 | 4.51 | qfq | 7,840,759 | 36,300,190 | -0.65% |
| 2024-08-21 | 4.69 | 4.78 | 4.63 | 4.64 | 4.54 | qfq | 9,592,917 | 44,833,723 | -2.11% |
| 2024-08-20 | 4.86 | 4.87 | 4.70 | 4.74 | 4.64 | qfq | 10,792,000 | 51,383,813 | -2.27% |
| 2024-08-19 | 4.85 | 4.87 | 4.83 | 4.85 | 4.74 | qfq | 6,720,400 | 32,630,099 | 0.41% |
| 2024-08-16 | 4.86 | 4.89 | 4.82 | 4.83 | 4.72 | qfq | 5,635,100 | 27,261,772 | -0.21% |
| 2024-08-15 | 4.84 | 4.91 | 4.81 | 4.84 | 4.73 | qfq | 8,579,621 | 41,666,493 | -0.21% |
| 2024-08-14 | 4.93 | 4.93 | 4.83 | 4.85 | 4.74 | qfq | 6,447,200 | 31,336,722 | -1.02% |
| 2024-08-13 | 4.93 | 4.94 | 4.86 | 4.90 | 4.79 | qfq | 8,018,371 | 39,216,093 | -0.61% |
| 2024-08-12 | 4.90 | 5.00 | 4.86 | 4.93 | 4.82 | qfq | 9,474,524 | 46,741,034 | 0.82% |
| 2024-08-09 | 4.98 | 5.01 | 4.88 | 4.89 | 4.78 | qfq | 13,419,211 | 66,273,454 | -1.41% |
| 2024-08-08 | 4.80 | 4.98 | 4.79 | 4.96 | 4.85 | qfq | 20,656,760 | 101,359,246 | 3.33% |
| 2024-08-07 | 4.83 | 4.85 | 4.78 | 4.80 | 4.70 | qfq | 7,669,900 | 36,858,973 | -0.62% |
| 2024-08-06 | 4.77 | 4.85 | 4.77 | 4.83 | 4.72 | qfq | 8,982,287 | 43,200,860 | 1.26% |
| 2024-08-05 | 4.80 | 4.88 | 4.76 | 4.77 | 4.67 | qfq | 12,495,600 | 60,264,285 | -0.63% |
| 2024-08-02 | 4.78 | 4.86 | 4.75 | 4.80 | 4.70 | qfq | 11,967,500 | 57,705,498 | 0.42% |
| 2024-08-01 | 4.76 | 4.84 | 4.75 | 4.78 | 4.68 | qfq | 12,749,202 | 61,068,683 | 0.63% |
| 2024-07-31 | 4.63 | 4.75 | 4.60 | 4.75 | 4.65 | qfq | 15,807,002 | 74,526,017 | 2.81% |
| 2024-07-30 | 4.62 | 4.64 | 4.59 | 4.62 | 4.52 | qfq | 5,622,422 | 25,965,708 | 0.00% |
| 2024-07-29 | 4.68 | 4.70 | 4.61 | 4.62 | 4.52 | qfq | 9,313,700 | 43,277,969 | -1.28% |
| 2024-07-26 | 4.61 | 4.69 | 4.59 | 4.68 | 4.58 | qfq | 11,007,591 | 51,281,894 | 1.52% |
| 2024-07-25 | 4.59 | 4.62 | 4.55 | 4.61 | 4.51 | qfq | 8,644,700 | 39,688,344 | 0.44% |
| 2024-07-24 | 4.57 | 4.62 | 4.55 | 4.59 | 4.49 | qfq | 10,176,000 | 46,698,922 | 0.00% |
| 2024-07-23 | 4.63 | 4.66 | 4.59 | 4.59 | 4.49 | qfq | 10,780,300 | 49,865,869 | -1.08% |
| 2024-07-22 | 4.63 | 4.67 | 4.59 | 4.64 | 4.54 | qfq | 10,019,249 | 46,268,657 | 0.22% |
| 2024-07-19 | 4.62 | 4.66 | 4.60 | 4.63 | 4.53 | qfq | 10,540,400 | 48,754,508 | 0.22% |
| 2024-07-18 | 4.61 | 4.64 | 4.54 | 4.62 | 4.52 | qfq | 10,186,900 | 46,822,268 | 0.22% |
| 2024-07-17 | 4.60 | 4.65 | 4.57 | 4.61 | 4.51 | qfq | 8,775,400 | 40,452,646 | 0.22% |
| 2024-07-16 | 4.62 | 4.65 | 4.57 | 4.60 | 4.50 | qfq | 9,531,300 | 43,826,743 | -1.08% |
| 2024-07-15 | 4.70 | 4.72 | 4.61 | 4.65 | 4.55 | qfq | 8,800,900 | 40,878,236 | -1.06% |
| 2024-07-12 | 4.69 | 4.78 | 4.67 | 4.70 | 4.60 | qfq | 11,125,499 | 52,532,334 | 0.21% |
| 2024-07-11 | 4.61 | 4.72 | 4.61 | 4.69 | 4.59 | qfq | 15,667,802 | 73,306,700 | 2.63% |
| 2024-07-10 | 4.60 | 4.66 | 4.52 | 4.57 | 4.47 | qfq | 18,145,500 | 83,074,503 | -1.08% |
| 2024-07-09 | 4.70 | 4.71 | 4.49 | 4.62 | 4.52 | qfq | 33,372,200 | 153,481,391 | -3.14% |
| 2024-07-08 | 4.90 | 4.93 | 4.70 | 4.77 | 4.67 | qfq | 17,411,100 | 83,576,162 | -3.44% |
| 2024-07-05 | 4.86 | 4.97 | 4.85 | 4.94 | 4.83 | qfq | 13,559,316 | 66,549,226 | 1.23% |
| 2024-07-04 | 4.98 | 4.98 | 4.84 | 4.88 | 4.77 | qfq | 9,959,200 | 48,886,183 | -2.20% |
| 2024-07-03 | 4.98 | 5.06 | 4.96 | 4.99 | 4.88 | qfq | 8,975,090 | 44,955,187 | -0.40% |
| 2024-07-02 | 5.01 | 5.03 | 4.97 | 5.01 | 4.90 | qfq | 7,823,500 | 39,107,845 | -0.20% |
| 2024-07-01 | 4.86 | 5.03 | 4.84 | 5.02 | 4.91 | qfq | 16,497,673 | 81,746,487 | 3.08% |
| 2024-06-28 | 4.96 | 5.02 | 4.86 | 4.87 | 4.76 | qfq | 19,108,961 | 94,354,700 | -1.81% |
| 2024-06-27 | 5.08 | 5.09 | 4.96 | 4.96 | 4.85 | qfq | 11,351,000 | 56,755,538 | -2.55% |
| 2024-06-26 | 4.98 | 5.09 | 4.95 | 5.09 | 4.98 | qfq | 10,148,429 | 51,033,833 | 2.00% |
| 2024-06-25 | 4.98 | 5.02 | 4.94 | 4.99 | 4.88 | qfq | 14,828,514 | 73,826,058 | 0.20% |
| 2024-06-24 | 5.21 | 5.21 | 4.95 | 4.98 | 4.87 | qfq | 28,013,359 | 141,028,878 | -5.32% |
| 2024-06-21 | 5.20 | 5.39 | 5.17 | 5.26 | 5.15 | qfq | 22,332,890 | 118,542,113 | 1.54% |
| 2024-06-20 | 5.24 | 5.28 | 5.17 | 5.18 | 5.07 | qfq | 10,427,300 | 54,328,067 | -1.52% |
| 2024-06-19 | 5.28 | 5.33 | 5.23 | 5.26 | 5.15 | qfq | 8,840,619 | 46,570,022 | -0.38% |
| 2024-06-18 | 5.21 | 5.37 | 5.20 | 5.28 | 5.16 | qfq | 11,772,250 | 62,367,548 | 1.34% |
| 2024-06-17 | 5.25 | 5.29 | 5.20 | 5.21 | 5.10 | qfq | 7,795,150 | 40,806,175 | -0.95% |
| 2024-06-14 | 5.28 | 5.28 | 5.19 | 5.26 | 5.15 | qfq | 12,226,805 | 64,005,411 | -0.57% |
| 2024-06-13 | 5.38 | 5.40 | 5.25 | 5.29 | 5.17 | qfq | 19,560,786 | 103,908,611 | -1.86% |
| 2024-06-12 | 5.42 | 5.47 | 5.35 | 5.39 | 5.27 | qfq | 15,723,026 | 84,684,733 | -1.10% |
| 2024-06-11 | 5.35 | 5.46 | 5.27 | 5.45 | 5.33 | qfq | 13,807,027 | 74,301,318 | 1.30% |
| 2024-06-07 | 5.35 | 5.41 | 5.29 | 5.38 | 5.26 | qfq | 16,698,300 | 89,362,964 | 0.56% |
| 2024-06-06 | 5.57 | 5.59 | 5.26 | 5.35 | 5.23 | qfq | 33,395,889 | 179,459,935 | -3.95% |
| 2024-06-05 | 5.75 | 5.80 | 5.56 | 5.57 | 5.40 | qfq | 23,367,169 | 132,334,302 | -3.13% |
| 2024-06-04 | 5.85 | 5.88 | 5.55 | 5.75 | 5.57 | qfq | 29,077,881 | 165,395,752 | -0.17% |
| 2024-06-03 | 5.81 | 5.87 | 5.73 | 5.76 | 5.58 | qfq | 14,739,200 | 85,220,278 | -1.54% |
| 2024-05-31 | 5.89 | 6.09 | 5.82 | 5.85 | 5.67 | qfq | 19,278,901 | 113,691,543 | -0.68% |
| 2024-05-30 | 5.75 | 5.93 | 5.72 | 5.89 | 5.71 | qfq | 20,478,459 | 120,253,646 | 1.73% |
| 2024-05-29 | 5.74 | 5.83 | 5.70 | 5.79 | 5.61 | qfq | 13,904,290 | 80,089,325 | 0.17% |
| 2024-05-28 | 5.85 | 5.89 | 5.74 | 5.78 | 5.60 | qfq | 17,308,600 | 100,216,708 | -1.87% |
| 2024-05-27 | 5.71 | 5.98 | 5.67 | 5.89 | 5.71 | qfq | 29,251,156 | 170,175,488 | 3.15% |
| 2024-05-24 | 5.73 | 5.87 | 5.68 | 5.71 | 5.54 | qfq | 24,482,983 | 140,706,178 | -0.35% |
| 2024-05-23 | 5.99 | 6.04 | 5.69 | 5.73 | 5.55 | qfq | 49,850,106 | 289,516,055 | -2.55% |
| 2024-05-22 | 6.05 | 6.06 | 5.85 | 5.88 | 5.70 | qfq | 25,967,742 | 153,968,589 | -2.16% |
| 2024-05-21 | 6.08 | 6.08 | 6.00 | 6.01 | 5.83 | qfq | 14,271,500 | 86,076,565 | -0.83% |
| 2024-05-20 | 5.98 | 6.09 | 5.98 | 6.06 | 5.87 | qfq | 23,156,039 | 140,019,345 | 1.85% |
| 2024-05-17 | 5.88 | 6.01 | 5.86 | 5.95 | 5.77 | qfq | 25,299,774 | 150,460,166 | 1.19% |
| 2024-05-16 | 5.92 | 5.96 | 5.85 | 5.88 | 5.70 | qfq | 20,488,469 | 120,879,353 | 0.00% |
| 2024-05-15 | 5.85 | 5.98 | 5.81 | 5.88 | 5.70 | qfq | 27,692,350 | 163,253,454 | 0.68% |
| 2024-05-14 | 5.64 | 5.92 | 5.63 | 5.84 | 5.66 | qfq | 30,658,130 | 177,731,316 | 3.55% |
| 2024-05-13 | 5.68 | 5.73 | 5.60 | 5.64 | 5.47 | qfq | 17,616,650 | 99,700,720 | -0.88% |
| 2024-05-10 | 5.75 | 5.75 | 5.66 | 5.69 | 5.52 | qfq | 16,600,900 | 94,501,277 | -0.35% |
| 2024-05-09 | 5.60 | 5.78 | 5.58 | 5.71 | 5.54 | qfq | 30,036,444 | 171,602,545 | 2.15% |
| 2024-05-08 | 5.60 | 5.62 | 5.55 | 5.59 | 5.42 | qfq | 15,473,074 | 86,469,055 | -0.18% |
| 2024-05-07 | 5.54 | 5.64 | 5.52 | 5.60 | 5.43 | qfq | 22,803,522 | 127,453,994 | 0.90% |
| 2024-05-06 | 5.51 | 5.62 | 5.46 | 5.55 | 5.38 | qfq | 22,928,580 | 127,093,407 | 1.83% |
| 2024-04-30 | 5.33 | 5.52 | 5.29 | 5.45 | 5.28 | qfq | 26,439,030 | 143,754,505 | 2.25% |
| 2024-04-29 | 5.18 | 5.37 | 5.18 | 5.33 | 5.17 | qfq | 30,198,686 | 158,808,210 | -0.19% |
| 2024-04-26 | 5.34 | 5.41 | 5.28 | 5.34 | 5.18 | qfq | 17,920,691 | 95,375,409 | -0.56% |
| 2024-04-25 | 5.33 | 5.39 | 5.32 | 5.37 | 5.21 | qfq | 10,309,400 | 55,186,734 | -0.19% |
| 2024-04-24 | 5.34 | 5.40 | 5.29 | 5.38 | 5.22 | qfq | 10,812,098 | 57,724,784 | 0.94% |
| 2024-04-23 | 5.40 | 5.44 | 5.30 | 5.33 | 5.17 | qfq | 14,609,500 | 78,122,365 | -1.66% |
| 2024-04-22 | 5.42 | 5.55 | 5.41 | 5.42 | 5.25 | qfq | 16,983,102 | 92,967,779 | -0.55% |
| 2024-04-19 | 5.46 | 5.47 | 5.38 | 5.45 | 5.28 | qfq | 19,022,716 | 103,194,697 | -0.37% |
| 2024-04-18 | 5.29 | 5.53 | 5.27 | 5.47 | 5.30 | qfq | 38,129,633 | 207,190,157 | 3.21% |
| 2024-04-17 | 5.16 | 5.30 | 5.15 | 5.30 | 5.14 | qfq | 20,657,262 | 108,503,297 | 3.52% |
| 2024-04-16 | 5.23 | 5.30 | 5.12 | 5.12 | 4.96 | qfq | 18,398,957 | 95,710,568 | -2.29% |
| 2024-04-15 | 5.17 | 5.30 | 5.07 | 5.24 | 5.08 | qfq | 22,358,520 | 116,522,968 | 1.75% |
| 2024-04-12 | 5.27 | 5.28 | 5.13 | 5.15 | 4.99 | qfq | 14,467,687 | 75,156,190 | -2.09% |
| 2024-04-11 | 5.21 | 5.30 | 5.20 | 5.26 | 5.10 | qfq | 10,453,708 | 54,996,869 | 0.38% |
| 2024-04-10 | 5.29 | 5.38 | 5.21 | 5.24 | 5.08 | qfq | 17,901,182 | 94,875,435 | -1.13% |
| 2024-04-09 | 5.24 | 5.30 | 5.19 | 5.30 | 5.14 | qfq | 13,604,100 | 71,483,724 | 0.95% |
| 2024-04-08 | 5.27 | 5.31 | 5.23 | 5.25 | 5.09 | qfq | 13,660,000 | 72,000,312 | -0.76% |
| 2024-04-03 | 5.25 | 5.30 | 5.23 | 5.29 | 5.13 | qfq | 15,167,447 | 79,987,729 | 0.76% |
| 2024-04-02 | 5.22 | 5.25 | 5.19 | 5.25 | 5.09 | qfq | 12,565,830 | 65,679,740 | 0.57% |
| 2024-04-01 | 5.22 | 5.26 | 5.18 | 5.22 | 5.06 | qfq | 12,824,000 | 66,850,393 | 0.19% |
| 2024-03-29 | 5.03 | 5.22 | 5.03 | 5.21 | 5.05 | qfq | 20,539,033 | 106,218,613 | 3.17% |
| 2024-03-28 | 5.02 | 5.09 | 5.00 | 5.05 | 4.90 | qfq | 9,005,700 | 45,453,760 | 0.60% |
| 2024-03-27 | 5.08 | 5.12 | 5.02 | 5.02 | 4.87 | qfq | 10,196,800 | 51,756,854 | -1.18% |
| 2024-03-26 | 5.05 | 5.10 | 5.02 | 5.08 | 4.92 | qfq | 10,140,371 | 51,273,361 | 0.40% |
| 2024-03-25 | 5.13 | 5.16 | 5.06 | 5.06 | 4.91 | qfq | 12,324,236 | 63,033,638 | -1.56% |
| 2024-03-22 | 5.23 | 5.23 | 5.12 | 5.14 | 4.98 | qfq | 18,463,200 | 95,250,662 | -1.72% |
| 2024-03-21 | 5.25 | 5.33 | 5.23 | 5.23 | 5.07 | qfq | 14,924,500 | 78,749,930 | -0.19% |
| 2024-03-20 | 5.18 | 5.25 | 5.15 | 5.24 | 5.08 | qfq | 13,573,569 | 70,668,438 | 1.16% |
| 2024-03-19 | 5.25 | 5.25 | 5.18 | 5.18 | 5.02 | qfq | 15,037,612 | 78,401,934 | -1.33% |
| 2024-03-18 | 5.20 | 5.25 | 5.18 | 5.25 | 5.09 | qfq | 14,213,866 | 74,184,477 | 0.96% |
| 2024-03-15 | 5.17 | 5.20 | 5.15 | 5.20 | 5.04 | qfq | 9,545,066 | 49,440,046 | 0.58% |
| 2024-03-14 | 5.21 | 5.27 | 5.14 | 5.17 | 5.01 | qfq | 13,621,566 | 70,676,462 | -0.19% |
| 2024-03-13 | 5.23 | 5.24 | 5.13 | 5.18 | 5.02 | qfq | 16,980,985 | 87,925,772 | -0.96% |
| 2024-03-12 | 5.21 | 5.30 | 5.20 | 5.23 | 5.07 | qfq | 19,992,224 | 104,745,570 | 0.58% |
| 2024-03-11 | 5.27 | 5.28 | 5.16 | 5.20 | 5.04 | qfq | 24,784,366 | 128,722,003 | -1.14% |
| 2024-03-08 | 4.99 | 5.29 | 4.98 | 5.26 | 5.10 | qfq | 40,957,704 | 211,196,178 | 5.41% |
| 2024-03-07 | 4.98 | 5.05 | 4.97 | 4.99 | 4.84 | qfq | 15,357,300 | 76,931,296 | 0.20% |
| 2024-03-06 | 5.00 | 5.03 | 4.96 | 4.98 | 4.83 | qfq | 15,959,456 | 79,718,458 | -0.99% |
| 2024-03-05 | 5.12 | 5.12 | 5.01 | 5.03 | 4.88 | qfq | 19,077,470 | 96,332,293 | -1.57% |
| 2024-03-04 | 5.08 | 5.18 | 5.06 | 5.11 | 4.95 | qfq | 20,806,585 | 106,317,463 | 0.59% |
| 2024-03-01 | 5.08 | 5.09 | 5.04 | 5.08 | 4.92 | qfq | 15,136,975 | 76,576,559 | 0.00% |
| 2024-02-29 | 4.98 | 5.09 | 4.96 | 5.08 | 4.92 | qfq | 23,706,573 | 119,408,380 | 1.40% |
| 2024-02-28 | 5.07 | 5.21 | 5.00 | 5.01 | 4.86 | qfq | 37,571,828 | 192,360,674 | -0.60% |
| 2024-02-27 | 4.98 | 5.04 | 4.97 | 5.04 | 4.89 | qfq | 14,804,316 | 74,154,633 | 0.80% |
| 2024-02-26 | 4.99 | 5.05 | 4.95 | 5.00 | 4.85 | qfq | 19,402,623 | 97,017,936 | 0.20% |
| 2024-02-23 | 4.99 | 5.01 | 4.94 | 4.99 | 4.84 | qfq | 17,019,384 | 84,598,126 | -0.20% |
| 2024-02-22 | 5.00 | 5.02 | 4.94 | 5.00 | 4.85 | qfq | 21,296,699 | 105,926,984 | -0.20% |
| 2024-02-21 | 4.93 | 5.10 | 4.93 | 5.01 | 4.86 | qfq | 30,427,422 | 153,128,956 | 0.40% |
| 2024-02-20 | 4.97 | 5.03 | 4.90 | 4.99 | 4.84 | qfq | 21,056,800 | 105,028,431 | 0.20% |
| 2024-02-19 | 5.03 | 5.06 | 4.92 | 4.98 | 4.83 | qfq | 28,600,844 | 142,737,186 | -0.40% |
| 2024-02-08 | 5.03 | 5.08 | 4.83 | 5.00 | 4.85 | qfq | 39,730,104 | 197,341,059 | -0.60% |
| 2024-02-07 | 4.80 | 5.14 | 4.79 | 5.03 | 4.88 | qfq | 59,334,264 | 297,137,193 | 3.29% |
| 2024-02-06 | 4.57 | 4.93 | 4.42 | 4.87 | 4.72 | qfq | 58,651,030 | 278,425,251 | 8.46% |
| 2024-02-05 | 4.43 | 4.68 | 4.29 | 4.49 | 4.35 | qfq | 33,174,216 | 148,524,311 | 2.05% |
| 2024-02-02 | 4.53 | 4.57 | 4.28 | 4.40 | 4.27 | qfq | 20,042,200 | 88,523,988 | -2.22% |
| 2024-02-01 | 4.48 | 4.59 | 4.44 | 4.50 | 4.36 | qfq | 14,108,757 | 63,730,475 | 0.67% |
| 2024-01-31 | 4.60 | 4.63 | 4.47 | 4.47 | 4.33 | qfq | 15,529,500 | 70,543,006 | -2.83% |
| 2024-01-30 | 4.72 | 4.73 | 4.60 | 4.60 | 4.46 | qfq | 13,384,300 | 62,521,265 | -2.54% |
| 2024-01-29 | 4.81 | 4.83 | 4.72 | 4.72 | 4.58 | qfq | 13,385,800 | 63,885,421 | -1.46% |
| 2024-01-26 | 4.78 | 4.86 | 4.76 | 4.79 | 4.64 | qfq | 13,631,105 | 65,548,220 | 0.00% |
| 2024-01-25 | 4.60 | 4.80 | 4.59 | 4.79 | 4.64 | qfq | 19,584,286 | 92,464,684 | 4.13% |
| 2024-01-24 | 4.52 | 4.61 | 4.43 | 4.60 | 4.46 | qfq | 16,720,010 | 75,761,473 | 2.00% |
| 2024-01-23 | 4.43 | 4.52 | 4.36 | 4.51 | 4.37 | qfq | 12,308,579 | 54,720,872 | 1.58% |
| 2024-01-22 | 4.62 | 4.63 | 4.38 | 4.44 | 4.30 | qfq | 15,333,627 | 69,057,379 | -4.10% |
| 2024-01-19 | 4.63 | 4.68 | 4.60 | 4.63 | 4.49 | qfq | 10,004,397 | 46,513,470 | -0.43% |
| 2024-01-18 | 4.71 | 4.71 | 4.52 | 4.65 | 4.51 | qfq | 21,302,867 | 97,975,836 | -1.48% |
| 2024-01-17 | 4.78 | 4.81 | 4.71 | 4.72 | 4.58 | qfq | 12,034,618 | 57,335,295 | -1.87% |
| 2024-01-16 | 4.89 | 4.90 | 4.76 | 4.81 | 4.66 | qfq | 19,343,530 | 93,205,373 | -1.43% |
| 2024-01-15 | 4.88 | 4.90 | 4.84 | 4.88 | 4.73 | qfq | 9,359,096 | 45,605,697 | 0.00% |
| 2024-01-12 | 4.90 | 4.93 | 4.87 | 4.88 | 4.73 | qfq | 10,372,800 | 50,830,767 | -0.61% |
| 2024-01-11 | 4.88 | 4.93 | 4.87 | 4.91 | 4.76 | qfq | 9,650,112 | 47,260,127 | 0.41% |
| 2024-01-10 | 4.89 | 4.93 | 4.84 | 4.89 | 4.74 | qfq | 12,967,005 | 63,428,171 | 0.00% |
| 2024-01-09 | 4.90 | 4.95 | 4.86 | 4.89 | 4.74 | qfq | 11,579,755 | 56,721,959 | 0.00% |
| 2024-01-08 | 4.96 | 4.97 | 4.89 | 4.89 | 4.74 | qfq | 12,716,800 | 62,578,085 | -1.61% |
| 2024-01-05 | 5.01 | 5.04 | 4.95 | 4.97 | 4.82 | qfq | 13,514,809 | 67,563,521 | -1.19% |
| 2024-01-04 | 5.05 | 5.05 | 5.00 | 5.03 | 4.88 | qfq | 14,318,874 | 71,876,517 | -0.40% |
| 2024-01-03 | 5.00 | 5.08 | 4.97 | 5.05 | 4.90 | qfq | 16,827,414 | 84,750,146 | 1.00% |
| 2024-01-02 | 4.97 | 5.05 | 4.96 | 5.00 | 4.85 | qfq | 17,363,110 | 86,881,217 | 0.60% |
| 2023-12-29 | 4.95 | 4.99 | 4.94 | 4.97 | 4.82 | qfq | 14,297,576 | 71,081,917 | 0.20% |
| 2023-12-28 | 4.92 | 4.98 | 4.88 | 4.96 | 4.81 | qfq | 15,573,619 | 76,974,971 | 1.02% |
| 2023-12-27 | 4.89 | 4.92 | 4.83 | 4.91 | 4.76 | qfq | 10,725,501 | 52,275,262 | 0.82% |
| 2023-12-26 | 4.88 | 4.93 | 4.86 | 4.87 | 4.72 | qfq | 10,478,300 | 51,204,136 | -0.41% |
| 2023-12-25 | 4.88 | 4.91 | 4.86 | 4.89 | 4.74 | qfq | 10,280,400 | 50,169,003 | -0.20% |
| 2023-12-22 | 4.98 | 4.98 | 4.87 | 4.90 | 4.75 | qfq | 17,178,800 | 84,552,176 | -1.21% |
| 2023-12-21 | 4.96 | 4.98 | 4.83 | 4.96 | 4.81 | qfq | 22,843,457 | 112,108,557 | -0.20% |
| 2023-12-20 | 5.03 | 5.06 | 4.96 | 4.97 | 4.82 | qfq | 16,277,750 | 81,508,475 | -0.80% |
| 2023-12-19 | 5.06 | 5.07 | 4.96 | 5.01 | 4.86 | qfq | 20,490,900 | 102,403,763 | -0.99% |
| 2023-12-18 | 5.12 | 5.16 | 5.05 | 5.06 | 4.91 | qfq | 17,304,402 | 88,160,984 | -1.75% |
| 2023-12-15 | 5.23 | 5.27 | 5.12 | 5.15 | 4.99 | qfq | 20,869,600 | 108,014,728 | -1.53% |
| 2023-12-14 | 5.27 | 5.30 | 5.22 | 5.23 | 5.07 | qfq | 22,287,200 | 117,254,213 | -0.57% |
| 2023-12-13 | 5.15 | 5.44 | 5.12 | 5.26 | 5.10 | qfq | 46,165,343 | 244,507,859 | 2.14% |
| 2023-12-12 | 5.11 | 5.15 | 5.08 | 5.15 | 4.99 | qfq | 13,094,600 | 67,140,309 | 0.78% |
| 2023-12-11 | 5.07 | 5.11 | 4.99 | 5.11 | 4.95 | qfq | 20,713,500 | 104,503,120 | 0.59% |
| 2023-12-08 | 5.09 | 5.13 | 5.07 | 5.08 | 4.92 | qfq | 15,395,180 | 78,435,582 | -0.39% |
| 2023-12-07 | 5.14 | 5.16 | 5.08 | 5.10 | 4.94 | qfq | 16,628,610 | 84,823,926 | -1.16% |
| 2023-12-06 | 5.15 | 5.20 | 5.08 | 5.16 | 5.00 | qfq | 17,888,500 | 91,815,980 | 0.19% |
| 2023-12-05 | 5.20 | 5.22 | 5.15 | 5.15 | 4.99 | qfq | 16,081,600 | 83,227,735 | -1.34% |
| 2023-12-04 | 5.23 | 5.26 | 5.20 | 5.22 | 5.06 | qfq | 13,705,200 | 71,672,085 | -0.19% |
| 2023-12-01 | 5.19 | 5.24 | 5.16 | 5.23 | 5.07 | qfq | 14,722,400 | 76,730,622 | 0.97% |
| 2023-11-30 | 5.21 | 5.22 | 5.15 | 5.18 | 5.02 | qfq | 21,230,900 | 109,963,008 | -0.58% |
| 2023-11-29 | 5.32 | 5.32 | 5.19 | 5.21 | 5.05 | qfq | 21,579,320 | 113,169,903 | -1.88% |
| 2023-11-28 | 5.28 | 5.35 | 5.19 | 5.31 | 5.15 | qfq | 25,921,696 | 137,058,840 | 0.95% |
| 2023-11-27 | 5.36 | 5.37 | 5.25 | 5.26 | 5.10 | qfq | 24,132,131 | 127,717,815 | -1.31% |
| 2023-11-24 | 5.31 | 5.36 | 5.30 | 5.33 | 5.17 | qfq | 20,229,734 | 107,857,417 | 0.38% |
| 2023-11-23 | 5.27 | 5.32 | 5.26 | 5.31 | 5.15 | qfq | 14,174,058 | 74,960,729 | 0.95% |
| 2023-11-22 | 5.28 | 5.32 | 5.26 | 5.26 | 5.10 | qfq | 13,875,800 | 73,380,389 | -0.38% |
| 2023-11-21 | 5.28 | 5.33 | 5.26 | 5.28 | 5.12 | qfq | 17,949,000 | 95,039,810 | 0.19% |
| 2023-11-20 | 5.26 | 5.32 | 5.25 | 5.27 | 5.11 | qfq | 15,179,239 | 80,153,957 | 0.19% |
| 2023-11-17 | 5.17 | 5.28 | 5.15 | 5.26 | 5.10 | qfq | 23,478,854 | 122,609,870 | 1.54% |
| 2023-11-16 | 5.20 | 5.22 | 5.17 | 5.18 | 5.02 | qfq | 14,569,450 | 75,626,850 | -0.77% |
| 2023-11-15 | 5.24 | 5.25 | 5.19 | 5.22 | 5.06 | qfq | 17,155,563 | 89,394,112 | 0.58% |
| 2023-11-14 | 5.16 | 5.23 | 5.13 | 5.19 | 5.03 | qfq | 21,982,933 | 114,055,224 | 0.58% |
| 2023-11-13 | 5.17 | 5.20 | 5.12 | 5.16 | 5.00 | qfq | 28,856,194 | 148,368,612 | -0.19% |
| 2023-11-10 | 5.18 | 5.22 | 5.09 | 5.17 | 5.01 | qfq | 28,289,874 | 145,799,232 | -0.39% |
| 2023-11-09 | 5.24 | 5.33 | 5.17 | 5.19 | 5.03 | qfq | 30,116,817 | 157,399,690 | -1.14% |
| 2023-11-08 | 5.21 | 5.29 | 5.21 | 5.25 | 5.09 | qfq | 24,146,846 | 126,873,411 | 0.19% |
| 2023-11-07 | 5.33 | 5.33 | 5.23 | 5.24 | 5.08 | qfq | 26,363,200 | 138,711,736 | -0.57% |
| 2023-11-06 | 5.20 | 5.29 | 5.20 | 5.27 | 5.11 | qfq | 21,549,705 | 113,278,429 | 1.74% |
| 2023-11-03 | 5.16 | 5.26 | 5.14 | 5.18 | 5.02 | qfq | 24,261,049 | 126,372,843 | 0.58% |
| 2023-11-02 | 5.33 | 5.33 | 5.14 | 5.15 | 4.99 | qfq | 28,211,300 | 146,538,886 | -2.46% |
| 2023-11-01 | 5.17 | 5.33 | 5.16 | 5.28 | 5.12 | qfq | 45,270,322 | 237,471,960 | 2.72% |
| 2023-10-31 | 5.10 | 5.18 | 5.09 | 5.14 | 4.98 | qfq | 31,717,912 | 163,128,225 | 0.98% |
| 2023-10-30 | 5.02 | 5.12 | 4.98 | 5.09 | 4.93 | qfq | 39,714,007 | 201,510,021 | 0.39% |
| 2023-10-27 | 4.95 | 5.09 | 4.82 | 5.07 | 4.91 | qfq | 63,341,482 | 314,250,035 | -4.16% |
| 2023-10-26 | 5.20 | 5.29 | 5.16 | 5.29 | 5.13 | qfq | 12,803,691 | 66,852,083 | 0.95% |
| 2023-10-25 | 5.22 | 5.30 | 5.22 | 5.24 | 5.08 | qfq | 16,390,554 | 86,188,696 | 0.58% |
| 2023-10-24 | 5.13 | 5.24 | 5.11 | 5.21 | 5.05 | qfq | 16,464,800 | 85,369,567 | 1.56% |
| 2023-10-23 | 5.28 | 5.28 | 5.09 | 5.13 | 4.97 | qfq | 25,412,139 | 131,228,257 | -3.39% |
| 2023-10-20 | 5.33 | 5.36 | 5.27 | 5.31 | 5.15 | qfq | 13,771,580 | 73,055,186 | -0.19% |
| 2023-10-19 | 5.37 | 5.41 | 5.31 | 5.32 | 5.16 | qfq | 14,306,200 | 76,614,374 | -1.48% |
| 2023-10-18 | 5.54 | 5.54 | 5.40 | 5.40 | 5.23 | qfq | 15,890,218 | 86,362,862 | -2.53% |
| 2023-10-17 | 5.58 | 5.60 | 5.48 | 5.54 | 5.37 | qfq | 15,356,608 | 84,785,242 | -0.54% |
| 2023-10-16 | 5.68 | 5.72 | 5.54 | 5.57 | 5.40 | qfq | 17,746,605 | 99,488,584 | -1.76% |
| 2023-10-13 | 5.64 | 5.71 | 5.62 | 5.67 | 5.50 | qfq | 16,764,875 | 95,141,982 | 0.35% |
| 2023-10-12 | 5.60 | 5.74 | 5.59 | 5.65 | 5.48 | qfq | 22,486,869 | 127,521,956 | 1.62% |
| 2023-10-11 | 5.51 | 5.64 | 5.51 | 5.56 | 5.39 | qfq | 18,654,327 | 104,245,002 | 0.72% |
| 2023-10-10 | 5.62 | 5.62 | 5.49 | 5.52 | 5.35 | qfq | 23,045,146 | 127,694,746 | -1.78% |
| 2023-10-09 | 5.69 | 5.75 | 5.59 | 5.62 | 5.45 | qfq | 22,121,636 | 124,535,648 | -1.06% |
| 2023-09-28 | 5.72 | 5.75 | 5.64 | 5.68 | 5.51 | qfq | 22,873,633 | 130,282,136 | -0.35% |
| 2023-09-27 | 5.63 | 5.72 | 5.61 | 5.70 | 5.53 | qfq | 27,006,534 | 153,159,317 | 1.60% |
| 2023-09-26 | 5.66 | 5.66 | 5.61 | 5.61 | 5.44 | qfq | 12,826,500 | 72,202,132 | -0.53% |
| 2023-09-25 | 5.60 | 5.67 | 5.57 | 5.64 | 5.47 | qfq | 18,639,835 | 105,151,062 | 0.71% |
| 2023-09-22 | 5.54 | 5.63 | 5.49 | 5.60 | 5.43 | qfq | 18,141,900 | 100,972,915 | 1.08% |
| 2023-09-21 | 5.61 | 5.61 | 5.53 | 5.54 | 5.37 | qfq | 13,251,000 | 73,678,416 | -1.25% |
| 2023-09-20 | 5.60 | 5.65 | 5.57 | 5.61 | 5.44 | qfq | 14,434,295 | 81,180,748 | -0.18% |
| 2023-09-19 | 5.63 | 5.68 | 5.60 | 5.62 | 5.45 | qfq | 18,336,244 | 103,247,932 | 0.00% |
| 2023-09-18 | 5.66 | 5.69 | 5.57 | 5.62 | 5.45 | qfq | 25,046,583 | 140,835,611 | -0.53% |
| 2023-09-15 | 5.61 | 5.67 | 5.58 | 5.65 | 5.48 | qfq | 24,330,708 | 137,197,518 | 1.07% |
| 2023-09-14 | 5.58 | 5.61 | 5.53 | 5.59 | 5.42 | qfq | 15,189,947 | 84,671,512 | 0.54% |
| 2023-09-13 | 5.61 | 5.65 | 5.51 | 5.56 | 5.39 | qfq | 20,643,354 | 115,077,045 | -0.89% |
| 2023-09-12 | 5.58 | 5.64 | 5.55 | 5.61 | 5.44 | qfq | 34,025,200 | 190,679,451 | 0.54% |
| 2023-09-11 | 5.43 | 5.60 | 5.42 | 5.58 | 5.41 | qfq | 39,121,989 | 216,701,266 | 3.33% |
| 2023-09-08 | 5.37 | 5.43 | 5.35 | 5.40 | 5.23 | qfq | 13,221,058 | 71,235,913 | 0.37% |
| 2023-09-07 | 5.49 | 5.49 | 5.37 | 5.38 | 5.22 | qfq | 23,783,550 | 128,925,310 | -2.18% |
| 2023-09-06 | 5.54 | 5.56 | 5.48 | 5.50 | 5.33 | qfq | 24,985,299 | 137,473,736 | -1.08% |
| 2023-09-05 | 5.63 | 5.65 | 5.55 | 5.56 | 5.39 | qfq | 22,522,262 | 125,943,942 | -1.77% |
| 2023-09-04 | 5.57 | 5.67 | 5.57 | 5.66 | 5.49 | qfq | 26,587,137 | 149,732,656 | 1.62% |
| 2023-09-01 | 5.57 | 5.59 | 5.53 | 5.57 | 5.40 | qfq | 18,296,490 | 101,787,475 | 0.00% |
| 2023-08-31 | 5.55 | 5.58 | 5.48 | 5.57 | 5.40 | qfq | 27,360,173 | 151,290,957 | 0.18% |
| 2023-08-30 | 5.63 | 5.65 | 5.53 | 5.56 | 5.39 | qfq | 31,437,498 | 175,706,633 | -1.07% |
| 2023-08-29 | 5.51 | 5.63 | 5.48 | 5.62 | 5.45 | qfq | 33,506,561 | 186,617,349 | 1.81% |
| 2023-08-28 | 5.64 | 5.69 | 5.49 | 5.52 | 5.35 | qfq | 52,005,570 | 291,232,498 | 1.85% |
| 2023-08-25 | 5.43 | 5.57 | 5.39 | 5.42 | 5.25 | qfq | 29,078,680 | 158,567,017 | 0.00% |
| 2023-08-24 | 5.45 | 5.47 | 5.37 | 5.42 | 5.25 | qfq | 29,054,876 | 157,143,368 | -0.55% |
| 2023-08-23 | 5.48 | 5.56 | 5.43 | 5.45 | 5.28 | qfq | 31,904,804 | 175,006,761 | -0.73% |
| 2023-08-22 | 5.50 | 5.52 | 5.40 | 5.49 | 5.32 | qfq | 30,068,915 | 164,089,064 | 0.37% |
| 2023-08-21 | 5.59 | 5.60 | 5.47 | 5.47 | 5.30 | qfq | 43,784,897 | 241,944,274 | -2.15% |
| 2023-08-18 | 6.13 | 6.13 | 5.59 | 5.59 | 5.42 | qfq | 118,931,299 | 687,349,986 | -8.81% |
| 2023-08-17 | 6.43 | 6.47 | 6.00 | 6.13 | 5.94 | qfq | 101,017,251 | 627,474,925 | -2.70% |
| 2023-08-16 | 6.52 | 6.79 | 6.27 | 6.30 | 6.11 | qfq | 155,422,309 | 1,016,217,285 | -3.52% |
| 2023-08-15 | 6.14 | 6.75 | 5.91 | 6.53 | 6.33 | qfq | 126,938,531 | 794,507,723 | 5.15% |
| 2023-08-14 | 6.17 | 6.30 | 6.00 | 6.21 | 6.02 | qfq | 84,172,984 | 520,619,370 | 1.80% |
| 2023-08-11 | 5.96 | 6.22 | 5.92 | 6.10 | 5.91 | qfq | 55,436,771 | 338,507,170 | 2.35% |
| 2023-08-10 | 6.14 | 6.15 | 5.90 | 5.96 | 5.78 | qfq | 36,760,109 | 219,514,955 | -3.09% |
| 2023-08-09 | 6.05 | 6.20 | 6.02 | 6.15 | 5.96 | qfq | 25,458,341 | 155,936,567 | 1.49% |
| 2023-08-08 | 5.97 | 6.08 | 5.93 | 6.06 | 5.87 | qfq | 19,556,881 | 117,882,595 | 1.68% |
| 2023-08-07 | 6.15 | 6.15 | 5.93 | 5.96 | 5.78 | qfq | 29,989,877 | 179,457,602 | -2.77% |
| 2023-08-04 | 6.17 | 6.22 | 6.11 | 6.13 | 5.94 | qfq | 14,367,800 | 88,375,299 | -0.65% |
| 2023-08-03 | 6.06 | 6.18 | 6.04 | 6.17 | 5.98 | qfq | 18,129,049 | 111,317,106 | 1.15% |
| 2023-08-02 | 6.19 | 6.19 | 6.07 | 6.10 | 5.91 | qfq | 15,628,636 | 95,550,587 | -1.29% |
| 2023-08-01 | 6.21 | 6.27 | 6.15 | 6.18 | 5.99 | qfq | 23,638,953 | 146,522,473 | -0.48% |
| 2023-07-31 | 6.29 | 6.33 | 6.17 | 6.21 | 6.02 | qfq | 27,033,042 | 168,406,056 | -0.96% |
| 2023-07-28 | 6.20 | 6.31 | 6.17 | 6.27 | 6.08 | qfq | 17,414,996 | 108,733,971 | 0.80% |
| 2023-07-27 | 6.27 | 6.31 | 6.20 | 6.22 | 6.03 | qfq | 12,547,700 | 78,377,587 | -0.80% |
| 2023-07-26 | 6.31 | 6.38 | 6.22 | 6.27 | 6.08 | qfq | 17,702,399 | 111,079,761 | -0.95% |
| 2023-07-25 | 6.27 | 6.33 | 6.24 | 6.33 | 6.14 | qfq | 19,815,105 | 124,601,469 | 1.12% |
| 2023-07-24 | 6.13 | 6.30 | 6.13 | 6.26 | 6.07 | qfq | 18,508,186 | 115,211,597 | 2.12% |
| 2023-07-21 | 6.10 | 6.18 | 6.05 | 6.13 | 5.94 | qfq | 15,861,502 | 97,342,152 | 0.66% |
| 2023-07-20 | 6.10 | 6.20 | 6.08 | 6.09 | 5.90 | qfq | 17,289,800 | 106,138,890 | 0.00% |
| 2023-07-19 | 6.08 | 6.11 | 6.04 | 6.09 | 5.90 | qfq | 10,289,356 | 62,501,410 | 0.00% |
| 2023-07-18 | 6.11 | 6.13 | 6.07 | 6.09 | 5.90 | qfq | 13,174,842 | 80,322,645 | -0.33% |