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
远光软件002063.SZ
最近收盘价5.342026-07-17
最近交易日2026-07-17
成交量（股）44,712,721
成交额（元）237,601,296
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.026 | — | — | — | 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 | 5.26 | 5.40 | 5.22 | 5.34 | 5.34 | qfq | 44,712,721 | 237,601,296 | 1.14% |
| 2026-07-16 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 28,840,073 | 151,873,588 | 0.76% |
| 2026-07-15 | 5.13 | 5.24 | 5.10 | 5.24 | 5.24 | qfq | 25,396,124 | 132,012,969 | 2.14% |
| 2026-07-14 | 5.10 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 22,412,092 | 114,170,508 | 0.59% |
| 2026-07-13 | 5.16 | 5.22 | 5.04 | 5.10 | 5.10 | qfq | 28,854,210 | 147,354,603 | -1.73% |
| 2026-07-10 | 5.11 | 5.27 | 5.07 | 5.19 | 5.19 | qfq | 31,448,396 | 163,695,695 | 1.37% |
| 2026-07-09 | 5.15 | 5.16 | 5.07 | 5.12 | 5.12 | qfq | 25,282,968 | 129,217,589 | -0.78% |
| 2026-07-08 | 5.05 | 5.18 | 5.04 | 5.16 | 5.16 | qfq | 24,531,929 | 125,601,288 | 1.98% |
| 2026-07-07 | 5.13 | 5.13 | 5.04 | 5.06 | 5.06 | qfq | 16,194,755 | 82,171,628 | -1.36% |
| 2026-07-06 | 5.14 | 5.17 | 5.10 | 5.13 | 5.13 | qfq | 17,306,828 | 88,778,757 | -0.58% |
| 2026-07-03 | 5.15 | 5.18 | 5.12 | 5.16 | 5.16 | qfq | 16,684,437 | 85,914,018 | 0.39% |
| 2026-07-02 | 5.22 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 25,648,839 | 132,776,904 | -0.77% |
| 2026-07-01 | 5.11 | 5.23 | 5.11 | 5.18 | 5.18 | qfq | 27,025,045 | 140,118,144 | 1.57% |
| 2026-06-30 | 5.02 | 5.18 | 5.01 | 5.10 | 5.10 | qfq | 23,477,328 | 119,734,163 | 2.20% |
| 2026-06-29 | 4.95 | 5.02 | 4.88 | 4.99 | 4.99 | qfq | 22,413,266 | 111,091,694 | 1.01% |
| 2026-06-26 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | qfq | 31,216,817 | 156,073,453 | -3.52% |
| 2026-06-25 | 5.17 | 5.20 | 5.05 | 5.12 | 5.12 | qfq | 27,104,926 | 138,321,052 | -0.97% |
| 2026-06-24 | 5.24 | 5.25 | 5.10 | 5.17 | 5.17 | qfq | 25,840,894 | 133,733,600 | -1.71% |
| 2026-06-23 | 5.30 | 5.40 | 5.23 | 5.26 | 5.26 | qfq | 27,416,200 | 146,161,752 | -1.50% |
| 2026-06-22 | 5.25 | 5.35 | 5.08 | 5.34 | 5.34 | qfq | 41,585,202 | 216,572,302 | 1.52% |
| 2026-06-18 | 5.27 | 5.33 | 5.21 | 5.26 | 5.26 | qfq | 21,137,224 | 111,457,479 | -0.57% |
| 2026-06-17 | 5.33 | 5.33 | 5.23 | 5.29 | 5.29 | qfq | 23,281,820 | 122,645,674 | -0.75% |
| 2026-06-16 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | qfq | 24,106,871 | 128,233,933 | -1.48% |
| 2026-06-15 | 5.33 | 5.41 | 5.32 | 5.41 | 5.38 | qfq | 29,891,869 | 160,601,654 | 2.08% |
| 2026-06-12 | 5.29 | 5.34 | 5.21 | 5.30 | 5.27 | qfq | 31,115,045 | 164,528,735 | 1.92% |
| 2026-06-11 | 5.35 | 5.37 | 5.18 | 5.20 | 5.17 | qfq | 29,978,888 | 156,924,168 | -3.53% |
| 2026-06-10 | 5.47 | 5.51 | 5.33 | 5.39 | 5.36 | qfq | 29,947,099 | 161,574,065 | -2.36% |
| 2026-06-09 | 5.55 | 5.57 | 5.45 | 5.52 | 5.49 | qfq | 23,869,977 | 131,165,647 | 0.18% |
| 2026-06-08 | 5.54 | 5.62 | 5.46 | 5.51 | 5.48 | qfq | 31,183,523 | 172,775,128 | -2.82% |
| 2026-06-05 | 5.70 | 5.77 | 5.65 | 5.67 | 5.64 | qfq | 28,510,943 | 162,723,639 | -0.70% |
| 2026-06-04 | 5.86 | 5.88 | 5.65 | 5.71 | 5.68 | qfq | 41,513,550 | 237,681,889 | -3.38% |
| 2026-06-03 | 5.94 | 5.96 | 5.89 | 5.91 | 5.88 | qfq | 26,613,659 | 157,245,382 | -1.17% |
| 2026-06-02 | 6.06 | 6.07 | 5.93 | 5.98 | 5.94 | qfq | 25,737,829 | 153,812,733 | -1.32% |
| 2026-06-01 | 5.89 | 6.07 | 5.89 | 6.06 | 6.02 | qfq | 35,444,928 | 213,232,348 | 2.89% |
| 2026-05-29 | 6.05 | 6.08 | 5.88 | 5.89 | 5.86 | qfq | 37,756,995 | 225,415,869 | -2.32% |
| 2026-05-28 | 6.12 | 6.15 | 5.96 | 6.03 | 5.99 | qfq | 42,540,242 | 256,880,803 | -1.47% |
| 2026-05-27 | 6.24 | 6.30 | 6.09 | 6.12 | 6.08 | qfq | 36,464,199 | 224,636,313 | -2.86% |
| 2026-05-26 | 6.38 | 6.38 | 6.15 | 6.30 | 6.26 | qfq | 55,935,451 | 348,596,005 | -2.17% |
| 2026-05-25 | 6.39 | 6.47 | 6.39 | 6.44 | 6.40 | qfq | 36,041,480 | 231,716,385 | 1.10% |
| 2026-05-22 | 6.35 | 6.40 | 6.24 | 6.37 | 6.33 | qfq | 38,950,217 | 245,908,975 | 0.95% |
| 2026-05-21 | 6.54 | 6.62 | 6.30 | 6.31 | 6.27 | qfq | 61,875,565 | 400,888,268 | -2.92% |
| 2026-05-20 | 6.62 | 6.68 | 6.48 | 6.50 | 6.46 | qfq | 48,245,629 | 315,849,491 | -2.40% |
| 2026-05-19 | 6.44 | 6.68 | 6.41 | 6.66 | 6.62 | qfq | 60,977,886 | 402,080,611 | 3.42% |
| 2026-05-18 | 6.34 | 6.49 | 6.32 | 6.44 | 6.40 | qfq | 38,952,868 | 250,430,294 | 1.26% |
| 2026-05-15 | 6.48 | 6.54 | 6.32 | 6.36 | 6.32 | qfq | 50,872,403 | 326,763,025 | -1.55% |
| 2026-05-14 | 6.70 | 6.73 | 6.46 | 6.46 | 6.42 | qfq | 60,585,359 | 398,483,024 | -3.29% |
| 2026-05-13 | 6.53 | 6.68 | 6.46 | 6.68 | 6.64 | qfq | 62,404,175 | 412,417,654 | 2.45% |
| 2026-05-12 | 6.57 | 6.59 | 6.46 | 6.52 | 6.48 | qfq | 42,221,709 | 275,033,687 | -1.06% |
| 2026-05-11 | 6.57 | 6.65 | 6.52 | 6.59 | 6.55 | qfq | 51,382,747 | 337,304,449 | 0.76% |
| 2026-05-08 | 6.55 | 6.67 | 6.51 | 6.54 | 6.50 | qfq | 50,965,028 | 334,896,715 | -0.30% |
| 2026-05-07 | 6.48 | 6.57 | 6.42 | 6.56 | 6.52 | qfq | 53,210,515 | 345,987,243 | 1.71% |
| 2026-05-06 | 6.30 | 6.51 | 6.30 | 6.45 | 6.41 | qfq | 65,520,843 | 421,726,719 | 2.71% |
| 2026-04-30 | 6.35 | 6.38 | 6.25 | 6.28 | 6.24 | qfq | 39,135,019 | 246,669,928 | -1.41% |
| 2026-04-29 | 6.30 | 6.41 | 6.28 | 6.37 | 6.33 | qfq | 36,612,142 | 233,212,710 | 1.43% |
| 2026-04-28 | 6.39 | 6.40 | 6.25 | 6.28 | 6.24 | qfq | 42,601,293 | 269,014,387 | -2.03% |
| 2026-04-27 | 6.39 | 6.49 | 6.38 | 6.41 | 6.37 | qfq | 38,371,622 | 246,722,553 | 0.47% |
| 2026-04-24 | 6.46 | 6.51 | 6.33 | 6.38 | 6.34 | qfq | 38,760,189 | 247,624,933 | -1.09% |
| 2026-04-23 | 6.48 | 6.57 | 6.38 | 6.45 | 6.41 | qfq | 39,611,251 | 255,806,594 | -0.62% |
| 2026-04-22 | 6.34 | 6.50 | 6.32 | 6.49 | 6.45 | qfq | 43,454,075 | 279,953,803 | 1.88% |
| 2026-04-21 | 6.46 | 6.46 | 6.31 | 6.37 | 6.33 | qfq | 42,553,327 | 270,368,330 | -1.39% |
| 2026-04-20 | 6.41 | 6.49 | 6.39 | 6.46 | 6.42 | qfq | 36,789,113 | 237,164,207 | 0.31% |
| 2026-04-17 | 6.50 | 6.51 | 6.41 | 6.44 | 6.40 | qfq | 39,884,402 | 256,906,346 | -1.08% |
| 2026-04-16 | 6.44 | 6.51 | 6.39 | 6.51 | 6.47 | qfq | 51,522,591 | 332,355,026 | 1.40% |
| 2026-04-15 | 6.41 | 6.48 | 6.38 | 6.42 | 6.38 | qfq | 46,229,302 | 297,068,601 | 0.31% |
| 2026-04-14 | 6.40 | 6.49 | 6.32 | 6.40 | 6.36 | qfq | 36,731,495 | 235,163,876 | 0.95% |
| 2026-04-13 | 6.28 | 6.37 | 6.25 | 6.34 | 6.30 | qfq | 30,834,390 | 195,043,701 | 0.00% |
| 2026-04-10 | 6.39 | 6.43 | 6.33 | 6.34 | 6.30 | qfq | 39,747,557 | 253,226,595 | 0.32% |
| 2026-04-09 | 6.44 | 6.44 | 6.30 | 6.32 | 6.28 | qfq | 52,531,789 | 333,390,321 | -3.07% |
| 2026-04-08 | 6.31 | 6.52 | 6.30 | 6.52 | 6.48 | qfq | 75,113,305 | 483,212,515 | 5.84% |
| 2026-04-07 | 6.20 | 6.23 | 6.08 | 6.16 | 6.12 | qfq | 45,887,043 | 282,383,536 | -0.48% |
| 2026-04-03 | 6.47 | 6.48 | 6.17 | 6.19 | 6.15 | qfq | 54,101,445 | 339,167,779 | -3.13% |
| 2026-04-02 | 6.69 | 6.70 | 6.35 | 6.39 | 6.35 | qfq | 68,665,663 | 445,358,063 | -4.77% |
| 2026-04-01 | 6.62 | 6.74 | 6.55 | 6.71 | 6.67 | qfq | 76,921,987 | 510,753,672 | 3.87% |
| 2026-03-31 | 6.65 | 6.66 | 6.42 | 6.46 | 6.42 | qfq | 62,918,138 | 410,724,095 | -3.29% |
| 2026-03-30 | 6.61 | 6.71 | 6.25 | 6.68 | 6.64 | qfq | 107,586,048 | 697,963,266 | -1.04% |
| 2026-03-27 | 6.67 | 6.87 | 6.56 | 6.75 | 6.71 | qfq | 67,872,481 | 456,392,420 | -0.44% |
| 2026-03-26 | 7.04 | 7.06 | 6.73 | 6.78 | 6.74 | qfq | 96,459,854 | 663,212,353 | -4.64% |
| 2026-03-25 | 7.10 | 7.17 | 7.05 | 7.11 | 7.07 | qfq | 96,038,549 | 683,058,234 | 0.28% |
| 2026-03-24 | 6.89 | 7.16 | 6.78 | 7.09 | 7.05 | qfq | 122,564,194 | 856,418,039 | 5.66% |
| 2026-03-23 | 6.96 | 7.10 | 6.65 | 6.71 | 6.67 | qfq | 116,950,803 | 805,019,020 | -4.55% |
| 2026-03-20 | 7.18 | 7.42 | 7.02 | 7.03 | 6.99 | qfq | 128,783,332 | 926,115,692 | -2.23% |
| 2026-03-19 | 6.94 | 7.39 | 6.90 | 7.19 | 7.15 | qfq | 163,944,022 | 1,179,959,411 | 2.71% |
| 2026-03-18 | 6.91 | 7.05 | 6.87 | 7.00 | 6.96 | qfq | 79,495,591 | 553,099,019 | 1.89% |
| 2026-03-17 | 7.05 | 7.17 | 6.83 | 6.87 | 6.83 | qfq | 106,915,025 | 743,707,740 | -2.69% |
| 2026-03-16 | 7.24 | 7.26 | 6.95 | 7.06 | 7.02 | qfq | 109,774,715 | 773,740,923 | -2.62% |
| 2026-03-13 | 7.47 | 7.52 | 7.19 | 7.25 | 7.21 | qfq | 160,397,207 | 1,174,318,809 | -3.72% |
| 2026-03-12 | 7.42 | 7.62 | 7.34 | 7.53 | 7.49 | qfq | 189,711,927 | 1,415,798,777 | 1.62% |
| 2026-03-11 | 7.36 | 7.48 | 7.26 | 7.41 | 7.37 | qfq | 134,960,067 | 996,662,806 | 0.00% |
| 2026-03-10 | 7.40 | 7.54 | 7.30 | 7.41 | 7.37 | qfq | 223,452,873 | 1,653,145,792 | -0.13% |
| 2026-03-09 | 7.11 | 7.66 | 7.00 | 7.42 | 7.38 | qfq | 306,033,051 | 2,209,772,342 | 5.85% |
| 2026-03-06 | 6.35 | 7.01 | 6.33 | 7.01 | 6.97 | qfq | 127,321,022 | 871,510,841 | 10.05% |
| 2026-03-05 | 6.26 | 6.44 | 6.26 | 6.37 | 6.33 | qfq | 61,418,225 | 391,466,412 | 3.58% |
| 2026-03-04 | 6.13 | 6.26 | 6.10 | 6.15 | 6.11 | qfq | 45,114,954 | 278,512,416 | -0.32% |
| 2026-03-03 | 6.62 | 6.64 | 6.15 | 6.17 | 6.13 | qfq | 87,823,532 | 555,975,847 | -6.37% |
| 2026-03-02 | 6.66 | 6.75 | 6.58 | 6.59 | 6.55 | qfq | 52,716,574 | 350,299,459 | -2.23% |
| 2026-02-27 | 6.67 | 6.77 | 6.64 | 6.74 | 6.70 | qfq | 40,953,182 | 275,406,532 | 0.75% |
| 2026-02-26 | 6.64 | 6.74 | 6.64 | 6.69 | 6.65 | qfq | 45,736,301 | 306,017,959 | 0.75% |
| 2026-02-25 | 6.67 | 6.73 | 6.61 | 6.64 | 6.60 | qfq | 41,058,554 | 273,985,803 | -0.30% |
| 2026-02-24 | 6.78 | 6.80 | 6.62 | 6.66 | 6.62 | qfq | 47,690,003 | 318,632,449 | -0.75% |
| 2026-02-13 | 6.75 | 6.82 | 6.70 | 6.71 | 6.67 | qfq | 49,543,648 | 335,138,920 | -0.89% |
| 2026-02-12 | 6.78 | 6.83 | 6.68 | 6.77 | 6.73 | qfq | 60,673,184 | 410,118,415 | 1.04% |
| 2026-02-11 | 6.64 | 6.85 | 6.62 | 6.70 | 6.66 | qfq | 55,690,312 | 375,356,349 | 1.06% |
| 2026-02-10 | 6.51 | 6.70 | 6.49 | 6.63 | 6.59 | qfq | 47,144,948 | 311,834,653 | 1.69% |
| 2026-02-09 | 6.39 | 6.55 | 6.38 | 6.52 | 6.48 | qfq | 47,443,975 | 306,390,943 | 3.33% |
| 2026-02-06 | 6.33 | 6.41 | 6.28 | 6.31 | 6.27 | qfq | 39,546,848 | 251,379,881 | -1.10% |
| 2026-02-05 | 6.45 | 6.49 | 6.37 | 6.38 | 6.34 | qfq | 36,173,828 | 231,846,209 | -2.15% |
| 2026-02-04 | 6.50 | 6.55 | 6.44 | 6.52 | 6.48 | qfq | 36,497,309 | 236,676,296 | -0.15% |
| 2026-02-03 | 6.45 | 6.53 | 6.41 | 6.53 | 6.49 | qfq | 39,111,313 | 253,232,526 | 2.19% |
| 2026-02-02 | 6.43 | 6.58 | 6.38 | 6.39 | 6.35 | qfq | 48,250,589 | 312,678,928 | -0.93% |
| 2026-01-30 | 6.54 | 6.56 | 6.37 | 6.45 | 6.41 | qfq | 46,692,179 | 301,329,123 | -1.98% |
| 2026-01-29 | 6.61 | 6.74 | 6.50 | 6.58 | 6.54 | qfq | 50,120,640 | 332,339,928 | -0.75% |
| 2026-01-28 | 6.68 | 6.74 | 6.61 | 6.63 | 6.59 | qfq | 36,262,448 | 241,448,239 | -0.90% |
| 2026-01-27 | 6.72 | 6.77 | 6.58 | 6.69 | 6.65 | qfq | 48,912,707 | 325,467,361 | -0.89% |
| 2026-01-26 | 6.89 | 6.92 | 6.67 | 6.75 | 6.71 | qfq | 62,403,973 | 422,265,489 | -2.03% |
| 2026-01-23 | 6.80 | 6.97 | 6.78 | 6.89 | 6.85 | qfq | 68,558,088 | 472,814,696 | 1.77% |
| 2026-01-22 | 6.74 | 6.81 | 6.71 | 6.77 | 6.73 | qfq | 53,167,376 | 359,170,148 | 1.20% |
| 2026-01-21 | 6.76 | 6.86 | 6.68 | 6.69 | 6.65 | qfq | 74,632,763 | 503,976,924 | -1.76% |
| 2026-01-20 | 6.72 | 6.87 | 6.71 | 6.81 | 6.77 | qfq | 95,321,848 | 648,046,005 | 1.64% |
| 2026-01-19 | 6.60 | 6.82 | 6.59 | 6.70 | 6.66 | qfq | 72,866,423 | 489,893,059 | 0.45% |
| 2026-01-16 | 6.90 | 6.98 | 6.65 | 6.67 | 6.63 | qfq | 97,676,521 | 660,506,007 | -0.15% |
| 2026-01-15 | 6.70 | 6.77 | 6.61 | 6.68 | 6.64 | qfq | 72,349,162 | 483,076,759 | -1.18% |
| 2026-01-14 | 6.60 | 6.91 | 6.60 | 6.76 | 6.72 | qfq | 157,021,456 | 1,061,786,214 | 3.52% |
| 2026-01-13 | 6.66 | 6.67 | 6.52 | 6.53 | 6.49 | qfq | 83,349,005 | 548,803,746 | -2.25% |
| 2026-01-12 | 6.44 | 6.68 | 6.44 | 6.68 | 6.64 | qfq | 97,992,468 | 645,647,861 | 4.21% |
| 2026-01-09 | 6.29 | 6.41 | 6.26 | 6.41 | 6.37 | qfq | 56,802,861 | 361,070,700 | 1.75% |
| 2026-01-08 | 6.15 | 6.42 | 6.12 | 6.30 | 6.26 | qfq | 67,731,783 | 425,227,949 | 2.44% |
| 2026-01-07 | 6.21 | 6.21 | 6.13 | 6.15 | 6.11 | qfq | 31,735,413 | 195,523,526 | -0.97% |
| 2026-01-06 | 6.16 | 6.22 | 6.14 | 6.21 | 6.17 | qfq | 37,064,798 | 229,393,759 | 0.65% |
| 2026-01-05 | 6.09 | 6.18 | 6.07 | 6.17 | 6.13 | qfq | 40,461,607 | 247,714,823 | 1.65% |
| 2025-12-31 | 6.03 | 6.11 | 6.01 | 6.07 | 6.03 | qfq | 25,498,282 | 154,849,307 | 0.66% |
| 2025-12-30 | 6.01 | 6.09 | 6.00 | 6.03 | 5.99 | qfq | 21,378,104 | 129,485,760 | 0.00% |
| 2025-12-29 | 6.07 | 6.09 | 6.01 | 6.03 | 5.99 | qfq | 19,782,901 | 119,715,133 | -0.82% |
| 2025-12-26 | 6.06 | 6.10 | 6.03 | 6.08 | 6.04 | qfq | 22,618,175 | 137,314,062 | 0.33% |
| 2025-12-25 | 6.02 | 6.09 | 6.01 | 6.06 | 6.02 | qfq | 19,708,771 | 119,428,546 | 0.33% |
| 2025-12-24 | 5.96 | 6.05 | 5.95 | 6.04 | 6.00 | qfq | 22,886,261 | 137,257,394 | 1.00% |
| 2025-12-23 | 6.06 | 6.07 | 5.95 | 5.98 | 5.94 | qfq | 21,025,567 | 126,288,637 | -1.32% |
| 2025-12-22 | 6.08 | 6.10 | 6.04 | 6.06 | 6.02 | qfq | 19,252,413 | 116,817,875 | 0.00% |
| 2025-12-19 | 5.99 | 6.09 | 5.99 | 6.06 | 6.02 | qfq | 20,569,535 | 124,631,699 | 1.34% |
| 2025-12-18 | 5.95 | 6.02 | 5.94 | 5.98 | 5.94 | qfq | 15,350,322 | 91,972,044 | -0.17% |
| 2025-12-17 | 5.97 | 6.01 | 5.86 | 5.99 | 5.95 | qfq | 24,510,677 | 145,713,884 | 0.34% |
| 2025-12-16 | 6.07 | 6.08 | 5.91 | 5.97 | 5.93 | qfq | 27,220,533 | 162,564,967 | -1.49% |
| 2025-12-15 | 6.06 | 6.11 | 6.04 | 6.06 | 6.02 | qfq | 17,347,212 | 105,392,020 | -0.49% |
| 2025-12-12 | 6.06 | 6.14 | 6.04 | 6.09 | 6.05 | qfq | 22,080,960 | 134,650,731 | 0.50% |
| 2025-12-11 | 6.10 | 6.10 | 6.04 | 6.06 | 6.02 | qfq | 19,228,603 | 116,637,070 | -0.49% |
| 2025-12-10 | 6.08 | 6.11 | 6.02 | 6.09 | 6.05 | qfq | 21,570,559 | 130,641,328 | 0.33% |
| 2025-12-09 | 6.13 | 6.15 | 6.07 | 6.07 | 6.03 | qfq | 19,274,569 | 117,527,184 | -1.14% |
| 2025-12-08 | 6.15 | 6.19 | 6.14 | 6.14 | 6.10 | qfq | 23,371,283 | 144,075,202 | 0.00% |
| 2025-12-05 | 6.08 | 6.16 | 6.03 | 6.14 | 6.10 | qfq | 24,194,600 | 147,732,241 | 0.99% |
| 2025-12-04 | 6.10 | 6.12 | 6.05 | 6.08 | 6.04 | qfq | 21,435,539 | 130,232,404 | -0.65% |
| 2025-12-03 | 6.19 | 6.20 | 6.05 | 6.12 | 6.08 | qfq | 36,038,458 | 220,146,350 | -1.29% |
| 2025-12-02 | 6.28 | 6.28 | 6.17 | 6.20 | 6.16 | qfq | 25,139,603 | 156,018,606 | -0.96% |
| 2025-12-01 | 6.25 | 6.30 | 6.20 | 6.26 | 6.22 | qfq | 30,399,960 | 190,218,760 | 0.16% |
| 2025-11-28 | 6.21 | 6.28 | 6.18 | 6.25 | 6.21 | qfq | 27,102,469 | 168,879,372 | 0.81% |
| 2025-11-27 | 6.33 | 6.34 | 6.19 | 6.20 | 6.16 | qfq | 35,972,632 | 225,014,999 | -1.90% |
| 2025-11-26 | 6.41 | 6.49 | 6.31 | 6.32 | 6.28 | qfq | 35,462,918 | 226,637,450 | -1.71% |
| 2025-11-25 | 6.38 | 6.50 | 6.37 | 6.43 | 6.39 | qfq | 39,826,865 | 257,362,197 | 0.94% |
| 2025-11-24 | 6.22 | 6.40 | 6.14 | 6.37 | 6.33 | qfq | 49,235,238 | 309,231,061 | 3.58% |
| 2025-11-21 | 6.35 | 6.45 | 6.12 | 6.15 | 6.11 | qfq | 57,238,976 | 356,973,913 | -4.50% |
| 2025-11-20 | 6.51 | 6.53 | 6.39 | 6.44 | 6.40 | qfq | 37,743,913 | 243,571,612 | -1.08% |
| 2025-11-19 | 6.51 | 6.63 | 6.47 | 6.51 | 6.47 | qfq | 63,367,540 | 414,029,308 | 0.31% |
| 2025-11-18 | 6.41 | 6.56 | 6.39 | 6.49 | 6.45 | qfq | 52,525,969 | 341,341,661 | 0.93% |
| 2025-11-17 | 6.33 | 6.45 | 6.32 | 6.43 | 6.39 | qfq | 33,599,088 | 214,823,881 | 1.42% |
| 2025-11-14 | 6.38 | 6.42 | 6.33 | 6.34 | 6.30 | qfq | 34,435,947 | 219,581,891 | -1.25% |
| 2025-11-13 | 6.42 | 6.45 | 6.37 | 6.42 | 6.38 | qfq | 34,300,668 | 219,813,072 | 0.16% |
| 2025-11-12 | 6.50 | 6.52 | 6.35 | 6.41 | 6.37 | qfq | 46,431,692 | 298,429,443 | -1.69% |
| 2025-11-11 | 6.56 | 6.65 | 6.49 | 6.52 | 6.48 | qfq | 47,012,811 | 308,389,180 | -0.46% |
| 2025-11-10 | 6.54 | 6.57 | 6.51 | 6.55 | 6.51 | qfq | 38,930,117 | 254,449,261 | 0.31% |
| 2025-11-07 | 6.60 | 6.64 | 6.52 | 6.53 | 6.49 | qfq | 58,915,179 | 385,908,940 | -2.10% |
| 2025-11-06 | 6.59 | 6.72 | 6.54 | 6.67 | 6.63 | qfq | 87,653,490 | 582,932,898 | 1.21% |
| 2025-11-05 | 6.48 | 6.61 | 6.46 | 6.59 | 6.55 | qfq | 54,039,827 | 354,103,372 | 0.30% |
| 2025-11-04 | 6.55 | 6.61 | 6.52 | 6.57 | 6.53 | qfq | 44,722,977 | 293,933,385 | -0.45% |
| 2025-11-03 | 6.50 | 6.60 | 6.44 | 6.60 | 6.56 | qfq | 55,389,524 | 361,396,884 | 1.54% |
| 2025-10-31 | 6.46 | 6.54 | 6.45 | 6.50 | 6.46 | qfq | 48,312,200 | 313,773,722 | 0.78% |
| 2025-10-30 | 6.49 | 6.54 | 6.40 | 6.45 | 6.41 | qfq | 43,369,423 | 280,656,209 | -0.92% |
| 2025-10-29 | 6.50 | 6.54 | 6.47 | 6.51 | 6.47 | qfq | 37,262,080 | 242,098,166 | 0.00% |
| 2025-10-28 | 6.43 | 6.58 | 6.40 | 6.51 | 6.47 | qfq | 54,611,809 | 355,963,837 | 0.62% |
| 2025-10-27 | 6.48 | 6.49 | 6.39 | 6.47 | 6.43 | qfq | 46,996,611 | 302,034,674 | -0.15% |
| 2025-10-24 | 6.44 | 6.57 | 6.42 | 6.48 | 6.44 | qfq | 46,133,559 | 299,101,317 | 0.78% |
| 2025-10-23 | 6.28 | 6.45 | 6.19 | 6.43 | 6.39 | qfq | 39,663,896 | 250,118,543 | 2.23% |
| 2025-10-22 | 6.34 | 6.35 | 6.26 | 6.29 | 6.25 | qfq | 26,989,842 | 169,771,098 | -1.10% |
| 2025-10-21 | 6.23 | 6.40 | 6.22 | 6.36 | 6.32 | qfq | 41,718,682 | 264,369,758 | 2.09% |
| 2025-10-20 | 6.30 | 6.35 | 6.20 | 6.23 | 6.19 | qfq | 36,233,721 | 226,807,232 | 0.00% |
| 2025-10-17 | 6.49 | 6.50 | 6.21 | 6.23 | 6.19 | qfq | 53,084,556 | 336,017,782 | -3.86% |
| 2025-10-16 | 6.56 | 6.56 | 6.46 | 6.48 | 6.44 | qfq | 40,968,873 | 266,226,128 | -1.22% |
| 2025-10-15 | 6.44 | 6.63 | 6.44 | 6.56 | 6.52 | qfq | 66,416,965 | 435,449,863 | 1.39% |
| 2025-10-14 | 6.49 | 6.56 | 6.43 | 6.47 | 6.43 | qfq | 71,786,882 | 465,729,399 | -0.15% |
| 2025-10-13 | 6.25 | 6.50 | 6.20 | 6.48 | 6.44 | qfq | 73,254,543 | 470,815,045 | 1.09% |
| 2025-10-10 | 6.34 | 6.41 | 6.28 | 6.41 | 6.37 | qfq | 48,127,061 | 305,756,843 | 0.47% |
| 2025-10-09 | 6.26 | 6.42 | 6.25 | 6.38 | 6.34 | qfq | 52,229,202 | 331,799,387 | 1.75% |
| 2025-09-30 | 6.25 | 6.29 | 6.23 | 6.27 | 6.23 | qfq | 29,705,557 | 186,009,277 | 0.48% |
| 2025-09-29 | 6.21 | 6.26 | 6.14 | 6.24 | 6.20 | qfq | 33,226,550 | 206,125,596 | 0.48% |
| 2025-09-26 | 6.32 | 6.34 | 6.20 | 6.21 | 6.17 | qfq | 39,112,742 | 244,860,621 | -2.20% |
| 2025-09-25 | 6.34 | 6.42 | 6.32 | 6.35 | 6.31 | qfq | 41,313,377 | 263,546,670 | -0.31% |
| 2025-09-24 | 6.09 | 6.37 | 6.07 | 6.37 | 6.33 | qfq | 58,778,179 | 367,206,032 | 4.43% |
| 2025-09-23 | 6.22 | 6.22 | 6.00 | 6.10 | 6.06 | qfq | 47,136,129 | 286,200,459 | -2.24% |
| 2025-09-22 | 6.25 | 6.29 | 6.18 | 6.24 | 6.20 | qfq | 26,629,033 | 165,941,177 | -0.16% |
| 2025-09-19 | 6.24 | 6.31 | 6.18 | 6.25 | 6.21 | qfq | 36,684,217 | 228,912,860 | 0.48% |
| 2025-09-18 | 6.28 | 6.39 | 6.16 | 6.22 | 6.18 | qfq | 54,718,065 | 344,568,382 | -1.43% |
| 2025-09-17 | 6.29 | 6.35 | 6.24 | 6.31 | 6.27 | qfq | 33,237,690 | 209,364,861 | 0.32% |
| 2025-09-16 | 6.23 | 6.29 | 6.20 | 6.29 | 6.25 | qfq | 28,277,464 | 176,696,751 | 0.96% |
| 2025-09-15 | 6.29 | 6.32 | 6.21 | 6.23 | 6.19 | qfq | 29,850,848 | 186,222,489 | -1.11% |
| 2025-09-12 | 6.30 | 6.43 | 6.28 | 6.30 | 6.26 | qfq | 43,467,662 | 275,586,272 | -0.47% |
| 2025-09-11 | 6.10 | 6.35 | 6.05 | 6.33 | 6.29 | qfq | 56,608,420 | 352,412,550 | 3.43% |
| 2025-09-10 | 6.11 | 6.16 | 6.08 | 6.12 | 6.08 | qfq | 24,013,942 | 147,018,350 | 0.33% |
| 2025-09-09 | 6.22 | 6.22 | 6.07 | 6.10 | 6.06 | qfq | 39,231,792 | 240,545,885 | -2.09% |
| 2025-09-08 | 6.16 | 6.25 | 6.13 | 6.23 | 6.19 | qfq | 41,668,825 | 257,610,455 | 0.81% |
| 2025-09-05 | 6.12 | 6.19 | 6.05 | 6.18 | 6.14 | qfq | 40,558,586 | 248,367,935 | 0.98% |
| 2025-09-04 | 6.16 | 6.21 | 6.02 | 6.12 | 6.08 | qfq | 45,425,543 | 279,056,241 | -0.33% |
| 2025-09-03 | 6.32 | 6.33 | 6.13 | 6.14 | 6.10 | qfq | 53,157,792 | 330,722,481 | -2.69% |
| 2025-09-02 | 6.56 | 6.57 | 6.27 | 6.31 | 6.27 | qfq | 67,435,116 | 428,417,760 | -3.81% |
| 2025-09-01 | 6.65 | 6.70 | 6.51 | 6.56 | 6.52 | qfq | 51,385,266 | 338,607,289 | -0.91% |
| 2025-08-29 | 6.72 | 6.75 | 6.59 | 6.62 | 6.58 | qfq | 62,582,108 | 416,357,650 | -2.22% |
| 2025-08-28 | 6.65 | 6.77 | 6.49 | 6.77 | 6.73 | qfq | 90,025,391 | 599,071,439 | 2.11% |
| 2025-08-27 | 6.72 | 6.85 | 6.61 | 6.63 | 6.59 | qfq | 98,386,197 | 665,549,644 | -0.90% |
| 2025-08-26 | 6.73 | 6.78 | 6.67 | 6.69 | 6.65 | qfq | 76,023,180 | 510,853,206 | -0.89% |
| 2025-08-25 | 6.68 | 6.81 | 6.64 | 6.75 | 6.71 | qfq | 116,909,034 | 787,609,936 | 2.90% |
| 2025-08-22 | 6.50 | 6.59 | 6.50 | 6.56 | 6.52 | qfq | 61,808,741 | 405,108,035 | 0.61% |
| 2025-08-21 | 6.52 | 6.64 | 6.48 | 6.52 | 6.48 | qfq | 47,741,217 | 312,172,755 | -0.31% |
| 2025-08-20 | 6.48 | 6.54 | 6.40 | 6.54 | 6.50 | qfq | 46,523,779 | 300,667,553 | 0.46% |
| 2025-08-19 | 6.38 | 6.52 | 6.36 | 6.51 | 6.47 | qfq | 68,478,423 | 442,637,256 | 1.88% |
| 2025-08-18 | 6.32 | 6.43 | 6.31 | 6.39 | 6.35 | qfq | 57,309,357 | 365,904,691 | 1.27% |
| 2025-08-15 | 6.24 | 6.31 | 6.22 | 6.31 | 6.27 | qfq | 32,960,286 | 206,775,754 | 1.12% |
| 2025-08-14 | 6.36 | 6.40 | 6.23 | 6.24 | 6.20 | qfq | 39,901,062 | 252,391,859 | -1.73% |
| 2025-08-13 | 6.33 | 6.42 | 6.29 | 6.35 | 6.31 | qfq | 45,621,114 | 289,982,037 | 0.16% |
| 2025-08-12 | 6.31 | 6.40 | 6.22 | 6.34 | 6.30 | qfq | 46,622,178 | 293,035,640 | 0.48% |
| 2025-08-11 | 6.30 | 6.34 | 6.29 | 6.31 | 6.27 | qfq | 36,002,915 | 227,425,412 | 0.00% |
| 2025-08-08 | 6.44 | 6.44 | 6.30 | 6.31 | 6.27 | qfq | 42,176,272 | 267,484,077 | -2.02% |
| 2025-08-07 | 6.43 | 6.46 | 6.37 | 6.44 | 6.40 | qfq | 47,098,591 | 302,274,704 | 0.16% |
| 2025-08-06 | 6.29 | 6.45 | 6.27 | 6.43 | 6.39 | qfq | 67,881,001 | 432,980,450 | 2.39% |
| 2025-08-05 | 6.28 | 6.31 | 6.24 | 6.28 | 6.24 | qfq | 27,746,769 | 173,721,230 | 0.00% |
| 2025-08-04 | 6.24 | 6.29 | 6.21 | 6.28 | 6.24 | qfq | 29,239,788 | 183,098,463 | 0.16% |
| 2025-08-01 | 6.30 | 6.32 | 6.16 | 6.27 | 6.23 | qfq | 44,918,382 | 280,039,061 | 0.32% |
| 2025-07-31 | 6.18 | 6.38 | 6.18 | 6.25 | 6.21 | qfq | 76,611,085 | 482,548,881 | 0.64% |
| 2025-07-30 | 6.21 | 6.27 | 6.15 | 6.21 | 6.17 | qfq | 40,535,167 | 251,478,438 | -0.16% |
| 2025-07-29 | 6.18 | 6.22 | 6.11 | 6.22 | 6.18 | qfq | 34,967,832 | 215,788,143 | 0.32% |
| 2025-07-28 | 6.29 | 6.30 | 6.18 | 6.20 | 6.16 | qfq | 36,367,409 | 225,760,201 | -1.12% |
| 2025-07-25 | 6.26 | 6.29 | 6.21 | 6.27 | 6.23 | qfq | 32,599,734 | 203,603,038 | 0.00% |
| 2025-07-24 | 6.19 | 6.27 | 6.17 | 6.27 | 6.23 | qfq | 40,303,337 | 251,308,905 | 1.13% |
| 2025-07-23 | 6.25 | 6.32 | 6.19 | 6.20 | 6.16 | qfq | 46,940,719 | 293,385,911 | -0.64% |
| 2025-07-22 | 6.23 | 6.26 | 6.18 | 6.24 | 6.20 | qfq | 37,490,234 | 233,038,580 | 0.00% |
| 2025-07-21 | 6.20 | 6.26 | 6.18 | 6.24 | 6.20 | qfq | 38,492,405 | 239,623,095 | 0.65% |
| 2025-07-18 | 6.20 | 6.25 | 6.17 | 6.20 | 6.16 | qfq | 25,988,603 | 161,079,927 | 0.32% |
| 2025-07-17 | 6.19 | 6.22 | 6.14 | 6.18 | 6.14 | qfq | 37,007,718 | 228,496,369 | -0.64% |
| 2025-07-16 | 6.21 | 6.38 | 6.18 | 6.22 | 6.18 | qfq | 50,938,919 | 319,301,154 | 0.16% |
| 2025-07-15 | 6.22 | 6.26 | 6.10 | 6.21 | 6.17 | qfq | 52,927,521 | 326,683,556 | -0.96% |
| 2025-07-14 | 6.20 | 6.37 | 6.17 | 6.27 | 6.23 | qfq | 77,048,430 | 482,830,729 | 2.62% |
| 2025-07-11 | 6.08 | 6.14 | 6.02 | 6.11 | 6.07 | qfq | 46,273,654 | 281,808,747 | 0.83% |
| 2025-07-10 | 6.04 | 6.07 | 6.02 | 6.06 | 6.02 | qfq | 31,586,002 | 191,066,021 | 0.66% |
| 2025-07-09 | 6.01 | 6.09 | 5.99 | 6.02 | 5.98 | qfq | 44,203,583 | 266,886,430 | 0.50% |
| 2025-07-08 | 5.99 | 5.99 | 5.95 | 5.99 | 5.95 | qfq | 35,596,032 | 212,598,059 | -0.33% |
| 2025-07-07 | 5.93 | 6.02 | 5.90 | 6.01 | 5.94 | qfq | 42,374,804 | 253,151,179 | 2.04% |
| 2025-07-04 | 5.91 | 5.96 | 5.85 | 5.89 | 5.83 | qfq | 27,536,723 | 162,637,747 | 0.00% |
| 2025-07-03 | 5.94 | 5.96 | 5.87 | 5.89 | 5.83 | qfq | 27,800,771 | 163,991,019 | -0.67% |
| 2025-07-02 | 6.03 | 6.03 | 5.89 | 5.93 | 5.87 | qfq | 34,263,792 | 203,181,677 | -1.66% |
| 2025-07-01 | 5.95 | 6.11 | 5.91 | 6.03 | 5.96 | qfq | 72,447,249 | 435,445,972 | 1.34% |
| 2025-06-30 | 5.87 | 6.02 | 5.86 | 5.95 | 5.89 | qfq | 59,627,408 | 353,903,485 | 1.71% |
| 2025-06-27 | 5.86 | 5.90 | 5.84 | 5.85 | 5.79 | qfq | 31,294,613 | 183,507,447 | -0.17% |
| 2025-06-26 | 5.85 | 5.89 | 5.83 | 5.86 | 5.80 | qfq | 37,653,013 | 220,765,316 | 0.17% |
| 2025-06-25 | 5.81 | 5.86 | 5.77 | 5.85 | 5.79 | qfq | 37,529,358 | 218,291,644 | 0.86% |
| 2025-06-24 | 5.71 | 5.80 | 5.69 | 5.80 | 5.74 | qfq | 31,448,683 | 181,395,746 | 1.93% |
| 2025-06-23 | 5.61 | 5.70 | 5.53 | 5.69 | 5.63 | qfq | 19,754,195 | 111,561,533 | 1.25% |
| 2025-06-20 | 5.68 | 5.70 | 5.60 | 5.62 | 5.56 | qfq | 21,734,915 | 122,618,797 | -0.88% |
| 2025-06-19 | 5.73 | 5.79 | 5.65 | 5.67 | 5.61 | qfq | 24,604,258 | 140,509,603 | -1.05% |
| 2025-06-18 | 5.75 | 5.79 | 5.72 | 5.73 | 5.67 | qfq | 17,878,306 | 102,758,917 | -0.35% |
| 2025-06-17 | 5.73 | 5.81 | 5.68 | 5.75 | 5.69 | qfq | 22,003,915 | 126,481,955 | 0.52% |
| 2025-06-16 | 5.66 | 5.74 | 5.65 | 5.72 | 5.66 | qfq | 20,084,381 | 114,637,659 | 0.70% |
| 2025-06-13 | 5.76 | 5.79 | 5.66 | 5.68 | 5.62 | qfq | 30,029,990 | 171,379,247 | -1.73% |
| 2025-06-12 | 5.81 | 5.81 | 5.74 | 5.78 | 5.72 | qfq | 19,640,720 | 113,501,847 | -0.34% |
| 2025-06-11 | 5.82 | 5.85 | 5.79 | 5.80 | 5.74 | qfq | 22,713,630 | 132,142,495 | 0.00% |
| 2025-06-10 | 5.87 | 5.88 | 5.76 | 5.80 | 5.74 | qfq | 31,254,114 | 181,563,802 | -1.36% |
| 2025-06-09 | 5.88 | 5.90 | 5.84 | 5.88 | 5.82 | qfq | 28,197,088 | 165,560,266 | 0.17% |
| 2025-06-06 | 5.87 | 5.91 | 5.83 | 5.87 | 5.81 | qfq | 29,393,501 | 172,376,804 | -0.34% |
| 2025-06-05 | 5.82 | 5.91 | 5.82 | 5.89 | 5.83 | qfq | 53,199,868 | 312,265,134 | 2.43% |
| 2025-06-04 | 5.73 | 5.77 | 5.72 | 5.75 | 5.69 | qfq | 17,956,644 | 103,140,476 | 0.52% |
| 2025-06-03 | 5.70 | 5.78 | 5.66 | 5.72 | 5.66 | qfq | 20,370,565 | 116,805,098 | 0.35% |
| 2025-05-30 | 5.78 | 5.79 | 5.68 | 5.70 | 5.64 | qfq | 20,593,380 | 117,561,745 | -1.55% |
| 2025-05-29 | 5.64 | 5.80 | 5.64 | 5.79 | 5.73 | qfq | 29,519,100 | 169,704,174 | 2.48% |
| 2025-05-28 | 5.66 | 5.70 | 5.63 | 5.65 | 5.59 | qfq | 15,288,828 | 86,570,092 | -0.35% |
| 2025-05-27 | 5.69 | 5.70 | 5.62 | 5.67 | 5.61 | qfq | 17,188,308 | 97,139,318 | -0.53% |
| 2025-05-26 | 5.64 | 5.74 | 5.64 | 5.70 | 5.64 | qfq | 18,454,618 | 105,218,037 | 1.24% |
| 2025-05-23 | 5.72 | 5.77 | 5.63 | 5.63 | 5.57 | qfq | 22,343,722 | 127,476,218 | -1.75% |
| 2025-05-22 | 5.79 | 5.84 | 5.72 | 5.73 | 5.67 | qfq | 19,149,062 | 110,504,462 | -1.38% |
| 2025-05-21 | 5.86 | 5.87 | 5.79 | 5.81 | 5.75 | qfq | 19,196,807 | 111,653,302 | -0.85% |
| 2025-05-20 | 5.80 | 5.89 | 5.76 | 5.86 | 5.80 | qfq | 23,834,094 | 139,278,121 | 1.03% |
| 2025-05-19 | 5.75 | 5.81 | 5.71 | 5.80 | 5.74 | qfq | 21,739,053 | 125,456,489 | 1.05% |
| 2025-05-16 | 5.75 | 5.79 | 5.73 | 5.74 | 5.68 | qfq | 19,687,381 | 113,367,961 | -0.35% |
| 2025-05-15 | 5.85 | 5.86 | 5.75 | 5.76 | 5.70 | qfq | 28,270,324 | 163,832,066 | -1.87% |
| 2025-05-14 | 5.87 | 5.94 | 5.82 | 5.87 | 5.81 | qfq | 28,681,220 | 168,182,656 | -0.34% |
| 2025-05-13 | 5.97 | 6.02 | 5.87 | 5.89 | 5.83 | qfq | 27,163,617 | 160,798,538 | -0.67% |
| 2025-05-12 | 5.89 | 5.94 | 5.87 | 5.93 | 5.87 | qfq | 26,204,186 | 155,002,805 | 1.54% |
| 2025-05-09 | 5.96 | 5.96 | 5.83 | 5.84 | 5.78 | qfq | 32,279,739 | 189,409,398 | -2.18% |
| 2025-05-08 | 5.82 | 5.99 | 5.81 | 5.97 | 5.91 | qfq | 41,823,217 | 247,706,838 | 2.05% |
| 2025-05-07 | 5.96 | 5.97 | 5.80 | 5.85 | 5.79 | qfq | 41,728,747 | 244,766,341 | -0.51% |
| 2025-05-06 | 5.74 | 5.88 | 5.74 | 5.88 | 5.82 | qfq | 39,482,394 | 230,374,173 | 3.34% |
| 2025-04-30 | 5.65 | 5.75 | 5.63 | 5.69 | 5.63 | qfq | 24,521,263 | 139,940,029 | 0.71% |
| 2025-04-29 | 5.57 | 5.67 | 5.53 | 5.65 | 5.59 | qfq | 21,122,103 | 119,022,582 | 1.25% |
| 2025-04-28 | 5.67 | 5.72 | 5.57 | 5.58 | 5.52 | qfq | 34,414,339 | 193,003,877 | -1.59% |
| 2025-04-25 | 5.73 | 5.77 | 5.61 | 5.67 | 5.61 | qfq | 49,760,435 | 281,685,635 | -1.73% |
| 2025-04-24 | 5.85 | 5.88 | 5.73 | 5.77 | 5.71 | qfq | 26,937,873 | 155,900,025 | -1.54% |
| 2025-04-23 | 5.85 | 5.92 | 5.83 | 5.86 | 5.80 | qfq | 29,733,551 | 174,326,747 | 0.51% |
| 2025-04-22 | 5.84 | 5.86 | 5.79 | 5.83 | 5.77 | qfq | 25,993,571 | 151,355,493 | 0.00% |
| 2025-04-21 | 5.75 | 5.86 | 5.71 | 5.83 | 5.77 | qfq | 27,113,615 | 157,457,654 | 1.57% |
| 2025-04-18 | 5.75 | 5.77 | 5.69 | 5.74 | 5.68 | qfq | 20,486,014 | 117,403,812 | -0.17% |
| 2025-04-17 | 5.68 | 5.79 | 5.68 | 5.75 | 5.69 | qfq | 25,408,367 | 146,352,259 | 0.35% |
| 2025-04-16 | 5.78 | 5.80 | 5.65 | 5.73 | 5.67 | qfq | 28,327,152 | 162,306,826 | -1.55% |
| 2025-04-15 | 5.82 | 5.84 | 5.73 | 5.82 | 5.76 | qfq | 26,594,149 | 153,655,280 | 0.17% |
| 2025-04-14 | 5.85 | 5.88 | 5.79 | 5.81 | 5.75 | qfq | 35,280,203 | 205,647,080 | 1.04% |
| 2025-04-11 | 5.65 | 5.80 | 5.63 | 5.75 | 5.69 | qfq | 40,170,071 | 230,266,143 | 0.52% |
| 2025-04-10 | 5.79 | 5.88 | 5.70 | 5.72 | 5.66 | qfq | 60,650,527 | 351,603,639 | 1.42% |
| 2025-04-09 | 5.36 | 5.69 | 5.21 | 5.64 | 5.58 | qfq | 75,334,411 | 414,177,728 | 3.68% |
| 2025-04-08 | 5.50 | 5.63 | 5.31 | 5.44 | 5.38 | qfq | 72,398,213 | 393,976,608 | -2.16% |
| 2025-04-07 | 5.86 | 5.91 | 5.56 | 5.56 | 5.50 | qfq | 54,007,616 | 305,020,998 | -10.03% |
| 2025-04-03 | 6.15 | 6.26 | 6.12 | 6.18 | 6.11 | qfq | 31,085,921 | 192,334,171 | -0.48% |
| 2025-04-02 | 6.22 | 6.27 | 6.18 | 6.21 | 6.14 | qfq | 23,920,936 | 148,864,967 | -0.32% |
| 2025-04-01 | 6.24 | 6.29 | 6.21 | 6.23 | 6.16 | qfq | 29,978,259 | 187,321,042 | 0.32% |
| 2025-03-31 | 6.22 | 6.28 | 6.11 | 6.21 | 6.14 | qfq | 44,729,564 | 277,195,374 | -0.96% |
| 2025-03-28 | 6.35 | 6.39 | 6.26 | 6.27 | 6.20 | qfq | 31,790,694 | 200,819,697 | -0.95% |
| 2025-03-27 | 6.33 | 6.40 | 6.27 | 6.33 | 6.26 | qfq | 36,325,143 | 230,216,723 | -0.16% |
| 2025-03-26 | 6.34 | 6.41 | 6.32 | 6.34 | 6.27 | qfq | 38,476,215 | 244,437,213 | 0.00% |
| 2025-03-25 | 6.41 | 6.43 | 6.29 | 6.34 | 6.27 | qfq | 41,187,340 | 261,984,565 | -0.94% |
| 2025-03-24 | 6.55 | 6.59 | 6.25 | 6.40 | 6.33 | qfq | 60,239,846 | 385,269,551 | -2.29% |
| 2025-03-21 | 6.69 | 6.74 | 6.54 | 6.55 | 6.48 | qfq | 54,597,169 | 361,853,410 | -2.53% |
| 2025-03-20 | 6.79 | 6.86 | 6.70 | 6.72 | 6.65 | qfq | 47,726,587 | 323,046,658 | -1.18% |
| 2025-03-19 | 6.88 | 6.88 | 6.77 | 6.80 | 6.73 | qfq | 48,137,973 | 327,549,136 | -1.31% |
| 2025-03-18 | 6.94 | 7.00 | 6.85 | 6.89 | 6.82 | qfq | 53,983,274 | 373,008,103 | -0.14% |
| 2025-03-17 | 7.04 | 7.07 | 6.87 | 6.90 | 6.82 | qfq | 73,075,584 | 507,680,733 | -1.85% |
| 2025-03-14 | 7.01 | 7.09 | 6.90 | 7.03 | 6.95 | qfq | 103,161,408 | 723,991,162 | -0.71% |
| 2025-03-13 | 7.12 | 7.30 | 6.86 | 7.08 | 7.00 | qfq | 148,249,114 | 1,048,063,390 | 0.71% |
| 2025-03-12 | 7.10 | 7.14 | 7.01 | 7.03 | 6.95 | qfq | 90,731,804 | 641,490,876 | 0.29% |
| 2025-03-11 | 6.66 | 7.06 | 6.64 | 7.01 | 6.93 | qfq | 110,405,111 | 764,774,356 | 3.70% |
| 2025-03-10 | 6.90 | 6.94 | 6.67 | 6.76 | 6.69 | qfq | 77,864,700 | 526,590,972 | -2.73% |
| 2025-03-07 | 6.96 | 7.12 | 6.86 | 6.95 | 6.87 | qfq | 94,371,107 | 659,366,143 | -0.43% |
| 2025-03-06 | 6.77 | 7.04 | 6.77 | 6.98 | 6.90 | qfq | 86,706,644 | 599,898,269 | 4.02% |
| 2025-03-05 | 6.68 | 6.79 | 6.64 | 6.71 | 6.64 | qfq | 59,350,361 | 397,793,523 | 0.15% |
| 2025-03-04 | 6.41 | 6.72 | 6.38 | 6.70 | 6.63 | qfq | 88,571,947 | 587,060,229 | 3.40% |
| 2025-03-03 | 6.54 | 6.64 | 6.41 | 6.48 | 6.41 | qfq | 71,610,712 | 468,161,351 | -0.15% |
| 2025-02-28 | 6.80 | 6.86 | 6.46 | 6.49 | 6.42 | qfq | 100,827,021 | 668,756,318 | -5.53% |
| 2025-02-27 | 7.10 | 7.15 | 6.75 | 6.87 | 6.80 | qfq | 129,987,020 | 896,809,481 | -3.51% |
| 2025-02-26 | 7.05 | 7.13 | 6.90 | 7.12 | 7.04 | qfq | 107,657,908 | 757,719,929 | 1.28% |
| 2025-02-25 | 7.05 | 7.19 | 6.96 | 7.03 | 6.95 | qfq | 101,533,316 | 715,262,135 | -2.36% |
| 2025-02-24 | 7.38 | 7.38 | 7.13 | 7.20 | 7.12 | qfq | 151,475,527 | 1,097,118,932 | 0.00% |
| 2025-02-21 | 6.92 | 7.25 | 6.92 | 7.20 | 7.12 | qfq | 158,924,539 | 1,129,216,136 | 4.65% |
| 2025-02-20 | 7.08 | 7.08 | 6.82 | 6.88 | 6.81 | qfq | 116,479,554 | 806,564,418 | -0.86% |
| 2025-02-19 | 6.58 | 7.00 | 6.54 | 6.94 | 6.86 | qfq | 162,400,814 | 1,104,946,987 | 6.61% |
| 2025-02-18 | 6.74 | 6.83 | 6.50 | 6.51 | 6.44 | qfq | 116,192,306 | 773,051,338 | -4.12% |
| 2025-02-17 | 6.99 | 7.03 | 6.73 | 6.79 | 6.72 | qfq | 147,787,672 | 1,015,694,322 | -0.59% |
| 2025-02-14 | 6.66 | 6.93 | 6.61 | 6.83 | 6.76 | qfq | 141,272,770 | 959,460,377 | 2.40% |
| 2025-02-13 | 6.78 | 6.79 | 6.59 | 6.67 | 6.60 | qfq | 103,236,408 | 690,565,868 | -1.48% |
| 2025-02-12 | 6.46 | 6.79 | 6.45 | 6.77 | 6.70 | qfq | 144,560,717 | 967,456,553 | 4.31% |
| 2025-02-11 | 6.50 | 6.62 | 6.35 | 6.49 | 6.42 | qfq | 123,376,626 | 800,584,091 | -1.37% |
| 2025-02-10 | 6.51 | 6.62 | 6.36 | 6.58 | 6.51 | qfq | 146,367,004 | 951,340,521 | 4.44% |
| 2025-02-07 | 6.19 | 6.41 | 6.07 | 6.30 | 6.23 | qfq | 118,766,842 | 739,701,567 | 5.88% |
| 2025-02-06 | 5.86 | 5.95 | 5.80 | 5.95 | 5.89 | qfq | 40,816,752 | 240,569,530 | 1.36% |
| 2025-02-05 | 5.80 | 5.92 | 5.75 | 5.87 | 5.81 | qfq | 42,092,412 | 246,444,795 | 2.98% |
| 2025-01-27 | 5.74 | 5.79 | 5.66 | 5.70 | 5.64 | qfq | 29,491,196 | 168,698,969 | 0.18% |
| 2025-01-24 | 5.50 | 5.69 | 5.49 | 5.69 | 5.63 | qfq | 34,141,047 | 191,742,680 | 3.45% |
| 2025-01-23 | 5.54 | 5.68 | 5.50 | 5.50 | 5.44 | qfq | 29,612,392 | 165,438,459 | 0.36% |
| 2025-01-22 | 5.46 | 5.49 | 5.42 | 5.48 | 5.42 | qfq | 15,045,513 | 82,128,656 | -0.18% |
| 2025-01-21 | 5.51 | 5.54 | 5.44 | 5.49 | 5.43 | qfq | 16,763,221 | 91,863,852 | 0.00% |
| 2025-01-20 | 5.54 | 5.59 | 5.48 | 5.49 | 5.43 | qfq | 21,013,930 | 116,146,691 | 0.00% |
| 2025-01-17 | 5.46 | 5.53 | 5.42 | 5.49 | 5.43 | qfq | 18,759,728 | 102,681,818 | 0.37% |
| 2025-01-16 | 5.54 | 5.63 | 5.45 | 5.47 | 5.41 | qfq | 29,892,320 | 165,212,637 | -0.18% |
| 2025-01-15 | 5.52 | 5.54 | 5.42 | 5.48 | 5.42 | qfq | 22,445,507 | 122,837,436 | -0.54% |
| 2025-01-14 | 5.29 | 5.53 | 5.26 | 5.51 | 5.45 | qfq | 35,713,890 | 194,018,336 | 4.55% |
| 2025-01-13 | 5.18 | 5.30 | 5.11 | 5.27 | 5.21 | qfq | 23,161,943 | 121,092,485 | 0.57% |
| 2025-01-10 | 5.35 | 5.42 | 5.23 | 5.24 | 5.18 | qfq | 19,458,456 | 103,829,508 | -2.42% |
| 2025-01-09 | 5.30 | 5.41 | 5.28 | 5.37 | 5.31 | qfq | 20,550,659 | 110,627,291 | 0.37% |
| 2025-01-08 | 5.40 | 5.40 | 5.19 | 5.35 | 5.29 | qfq | 33,745,209 | 179,082,802 | -1.29% |
| 2025-01-07 | 5.36 | 5.43 | 5.32 | 5.42 | 5.36 | qfq | 24,051,876 | 129,449,649 | 1.12% |
| 2025-01-06 | 5.39 | 5.44 | 5.30 | 5.36 | 5.30 | qfq | 30,149,631 | 161,945,196 | -1.29% |
| 2025-01-03 | 5.57 | 5.62 | 5.41 | 5.43 | 5.37 | qfq | 35,613,447 | 196,205,987 | -2.16% |
| 2025-01-02 | 5.75 | 5.77 | 5.49 | 5.55 | 5.49 | qfq | 38,315,097 | 216,291,231 | -3.65% |
| 2024-12-31 | 6.08 | 6.15 | 5.75 | 5.76 | 5.70 | qfq | 50,640,202 | 297,920,857 | -5.26% |
| 2024-12-30 | 6.05 | 6.11 | 5.92 | 6.08 | 6.01 | qfq | 27,045,368 | 163,528,019 | 0.50% |
| 2024-12-27 | 5.99 | 6.14 | 5.97 | 6.05 | 5.98 | qfq | 31,196,326 | 189,552,755 | 0.83% |
| 2024-12-26 | 5.97 | 6.04 | 5.96 | 6.00 | 5.93 | qfq | 23,106,472 | 138,723,574 | 0.17% |
| 2024-12-25 | 6.09 | 6.10 | 5.93 | 5.99 | 5.92 | qfq | 28,876,796 | 172,749,963 | -1.48% |
| 2024-12-24 | 6.08 | 6.14 | 6.01 | 6.08 | 6.01 | qfq | 28,558,837 | 173,363,685 | 0.33% |
| 2024-12-23 | 6.27 | 6.30 | 6.04 | 6.06 | 5.99 | qfq | 41,877,184 | 256,949,127 | -3.35% |
| 2024-12-20 | 6.32 | 6.38 | 6.24 | 6.27 | 6.20 | qfq | 35,790,148 | 225,447,670 | -0.79% |
| 2024-12-19 | 6.15 | 6.33 | 6.13 | 6.32 | 6.25 | qfq | 32,771,201 | 204,889,583 | 1.44% |
| 2024-12-18 | 6.17 | 6.29 | 6.12 | 6.23 | 6.16 | qfq | 31,670,629 | 197,115,673 | 1.47% |
| 2024-12-17 | 6.33 | 6.35 | 6.11 | 6.14 | 6.07 | qfq | 41,056,047 | 254,307,041 | -3.15% |
| 2024-12-16 | 6.47 | 6.50 | 6.28 | 6.34 | 6.27 | qfq | 49,251,341 | 313,139,020 | -1.71% |
| 2024-12-13 | 6.64 | 6.69 | 6.43 | 6.45 | 6.38 | qfq | 67,952,349 | 443,634,759 | -3.44% |
| 2024-12-12 | 6.74 | 6.74 | 6.54 | 6.68 | 6.61 | qfq | 59,567,358 | 395,333,810 | -0.30% |
| 2024-12-11 | 6.53 | 6.73 | 6.49 | 6.70 | 6.63 | qfq | 67,409,210 | 446,953,961 | 2.76% |
| 2024-12-10 | 6.69 | 6.70 | 6.50 | 6.52 | 6.45 | qfq | 62,822,269 | 414,472,391 | 0.46% |
| 2024-12-09 | 6.55 | 6.62 | 6.43 | 6.49 | 6.42 | qfq | 42,531,383 | 277,115,364 | -0.46% |
| 2024-12-06 | 6.51 | 6.59 | 6.40 | 6.52 | 6.45 | qfq | 49,105,225 | 319,464,471 | 0.15% |
| 2024-12-05 | 6.40 | 6.55 | 6.36 | 6.51 | 6.44 | qfq | 41,140,601 | 267,137,796 | 1.56% |
| 2024-12-04 | 6.52 | 6.58 | 6.38 | 6.41 | 6.34 | qfq | 41,853,296 | 270,511,260 | -2.29% |
| 2024-12-03 | 6.48 | 6.59 | 6.35 | 6.56 | 6.49 | qfq | 57,034,781 | 370,664,865 | 1.39% |
| 2024-12-02 | 6.44 | 6.50 | 6.32 | 6.47 | 6.40 | qfq | 46,665,489 | 300,498,925 | 1.73% |
| 2024-11-29 | 6.16 | 6.40 | 6.14 | 6.36 | 6.29 | qfq | 52,038,235 | 327,660,455 | 2.75% |
| 2024-11-28 | 6.27 | 6.39 | 6.17 | 6.19 | 6.12 | qfq | 36,686,150 | 229,733,640 | -1.28% |
| 2024-11-27 | 6.11 | 6.28 | 5.96 | 6.27 | 6.20 | qfq | 39,903,691 | 243,325,632 | 2.28% |
| 2024-11-26 | 6.22 | 6.26 | 6.12 | 6.13 | 6.06 | qfq | 29,858,084 | 184,677,808 | -1.45% |
| 2024-11-25 | 6.29 | 6.39 | 6.09 | 6.22 | 6.15 | qfq | 43,883,167 | 271,987,077 | -0.80% |
| 2024-11-22 | 6.44 | 6.60 | 6.26 | 6.27 | 6.20 | qfq | 66,181,505 | 428,554,926 | -2.64% |
| 2024-11-21 | 6.40 | 6.49 | 6.33 | 6.44 | 6.37 | qfq | 49,402,334 | 317,171,290 | -0.31% |
| 2024-11-20 | 6.16 | 6.59 | 6.13 | 6.46 | 6.39 | qfq | 84,731,951 | 545,308,595 | 5.73% |
| 2024-11-19 | 5.99 | 6.11 | 5.93 | 6.11 | 6.04 | qfq | 39,855,176 | 239,894,169 | 2.00% |
| 2024-11-18 | 6.23 | 6.26 | 5.96 | 5.99 | 5.92 | qfq | 51,868,347 | 313,673,749 | -3.23% |
| 2024-11-15 | 6.33 | 6.47 | 6.17 | 6.19 | 6.12 | qfq | 53,847,771 | 340,467,148 | -3.13% |
| 2024-11-14 | 6.57 | 6.60 | 6.36 | 6.39 | 6.32 | qfq | 43,719,080 | 282,647,415 | -2.59% |
| 2024-11-13 | 6.48 | 6.59 | 6.39 | 6.56 | 6.49 | qfq | 52,202,375 | 339,666,018 | 1.39% |
| 2024-11-12 | 6.81 | 6.85 | 6.39 | 6.47 | 6.40 | qfq | 97,330,823 | 638,235,647 | -4.71% |
| 2024-11-11 | 6.60 | 6.85 | 6.59 | 6.79 | 6.72 | qfq | 75,787,710 | 511,718,381 | 3.35% |
| 2024-11-08 | 6.56 | 6.74 | 6.52 | 6.57 | 6.50 | qfq | 83,170,225 | 551,559,507 | 0.92% |
| 2024-11-07 | 6.29 | 6.52 | 6.26 | 6.51 | 6.44 | qfq | 85,482,214 | 548,393,370 | 2.52% |
| 2024-11-06 | 6.22 | 6.50 | 6.22 | 6.35 | 6.28 | qfq | 87,943,720 | 560,867,857 | 1.76% |
| 2024-11-05 | 6.07 | 6.27 | 6.03 | 6.24 | 6.17 | qfq | 65,369,733 | 405,482,796 | 2.97% |
| 2024-11-04 | 5.92 | 6.09 | 5.91 | 6.06 | 5.99 | qfq | 40,688,958 | 244,733,806 | 1.68% |
| 2024-11-01 | 6.29 | 6.31 | 5.95 | 5.96 | 5.90 | qfq | 89,545,960 | 545,863,971 | -6.58% |
| 2024-10-31 | 6.25 | 6.45 | 6.12 | 6.38 | 6.31 | qfq | 105,776,220 | 669,372,224 | 2.90% |
| 2024-10-30 | 6.08 | 6.25 | 6.04 | 6.20 | 6.13 | qfq | 70,183,040 | 430,598,433 | 1.97% |
| 2024-10-29 | 6.18 | 6.26 | 6.04 | 6.08 | 6.01 | qfq | 91,849,645 | 564,375,786 | -0.82% |
| 2024-10-28 | 5.82 | 6.15 | 5.82 | 6.13 | 6.06 | qfq | 95,516,369 | 576,183,453 | 5.69% |
| 2024-10-25 | 5.67 | 5.81 | 5.66 | 5.80 | 5.74 | qfq | 56,997,081 | 327,633,497 | 2.65% |
| 2024-10-24 | 5.68 | 5.70 | 5.58 | 5.65 | 5.59 | qfq | 37,891,985 | 213,496,917 | -1.05% |
| 2024-10-23 | 5.65 | 5.82 | 5.62 | 5.71 | 5.65 | qfq | 67,359,843 | 386,658,139 | 1.06% |
| 2024-10-22 | 5.71 | 5.73 | 5.55 | 5.65 | 5.59 | qfq | 58,542,517 | 329,449,971 | -1.05% |
| 2024-10-21 | 5.71 | 5.77 | 5.62 | 5.71 | 5.65 | qfq | 69,934,482 | 398,568,220 | 0.88% |
| 2024-10-18 | 5.54 | 5.77 | 5.48 | 5.66 | 5.60 | qfq | 70,751,655 | 400,048,185 | 1.98% |
| 2024-10-17 | 5.65 | 5.73 | 5.53 | 5.55 | 5.49 | qfq | 50,086,531 | 283,294,116 | -0.54% |
| 2024-10-16 | 5.45 | 5.67 | 5.45 | 5.58 | 5.52 | qfq | 41,334,353 | 230,102,434 | 0.36% |
| 2024-10-15 | 5.65 | 5.81 | 5.55 | 5.56 | 5.50 | qfq | 54,168,671 | 307,967,314 | -1.94% |
| 2024-10-14 | 5.57 | 5.69 | 5.40 | 5.67 | 5.61 | qfq | 50,949,847 | 283,015,492 | 1.98% |
| 2024-10-11 | 5.79 | 5.82 | 5.47 | 5.56 | 5.50 | qfq | 48,657,624 | 273,337,714 | -4.47% |
| 2024-10-10 | 5.95 | 6.12 | 5.78 | 5.82 | 5.76 | qfq | 65,818,812 | 391,273,256 | -1.85% |
| 2024-10-09 | 6.27 | 6.35 | 5.92 | 5.93 | 5.87 | qfq | 86,828,102 | 533,506,491 | -7.20% |
| 2024-10-08 | 6.40 | 6.40 | 6.00 | 6.39 | 6.32 | qfq | 114,941,646 | 721,993,586 | 9.79% |
| 2024-09-30 | 5.60 | 5.85 | 5.53 | 5.82 | 5.76 | qfq | 88,319,075 | 503,723,232 | 9.19% |
| 2024-09-27 | 5.08 | 5.37 | 5.08 | 5.33 | 5.27 | qfq | 47,532,815 | 248,629,806 | 6.18% |
| 2024-09-26 | 4.86 | 5.02 | 4.85 | 5.02 | 4.97 | qfq | 29,844,705 | 147,274,703 | 2.66% |
| 2024-09-25 | 4.89 | 5.01 | 4.87 | 4.89 | 4.84 | qfq | 29,622,925 | 146,426,994 | 1.03% |
| 2024-09-24 | 4.77 | 4.86 | 4.72 | 4.84 | 4.79 | qfq | 28,900,506 | 138,780,228 | 1.47% |
| 2024-09-23 | 4.71 | 4.78 | 4.70 | 4.77 | 4.72 | qfq | 19,613,454 | 93,057,280 | 1.06% |
| 2024-09-20 | 4.65 | 4.73 | 4.62 | 4.72 | 4.67 | qfq | 26,445,751 | 123,861,150 | 1.94% |
| 2024-09-19 | 4.55 | 4.65 | 4.53 | 4.63 | 4.58 | qfq | 21,089,587 | 97,068,521 | 1.98% |
| 2024-09-18 | 4.51 | 4.56 | 4.46 | 4.54 | 4.49 | qfq | 13,489,332 | 60,785,986 | 0.67% |
| 2024-09-13 | 4.56 | 4.59 | 4.51 | 4.51 | 4.46 | qfq | 12,543,548 | 56,884,615 | -1.53% |
| 2024-09-12 | 4.52 | 4.64 | 4.52 | 4.58 | 4.53 | qfq | 18,819,062 | 86,187,170 | 1.55% |
| 2024-09-11 | 4.53 | 4.54 | 4.46 | 4.51 | 4.46 | qfq | 12,070,898 | 54,338,949 | -0.88% |
| 2024-09-10 | 4.51 | 4.57 | 4.40 | 4.55 | 4.50 | qfq | 15,952,431 | 71,446,033 | 1.11% |
| 2024-09-09 | 4.50 | 4.55 | 4.45 | 4.50 | 4.45 | qfq | 11,150,047 | 50,063,755 | -0.66% |
| 2024-09-06 | 4.59 | 4.61 | 4.52 | 4.53 | 4.48 | qfq | 11,470,055 | 52,180,596 | -1.09% |
| 2024-09-05 | 4.51 | 4.63 | 4.51 | 4.58 | 4.53 | qfq | 15,471,753 | 70,801,810 | 1.55% |
| 2024-09-04 | 4.49 | 4.54 | 4.47 | 4.51 | 4.46 | qfq | 11,582,040 | 52,136,431 | -0.44% |
| 2024-09-03 | 4.56 | 4.57 | 4.47 | 4.53 | 4.48 | qfq | 15,667,223 | 70,776,590 | 0.00% |
| 2024-09-02 | 4.64 | 4.67 | 4.53 | 4.53 | 4.48 | qfq | 17,269,603 | 79,139,737 | -2.79% |
| 2024-08-30 | 4.62 | 4.73 | 4.62 | 4.66 | 4.61 | qfq | 20,226,204 | 94,830,179 | 0.87% |
| 2024-08-29 | 4.51 | 4.64 | 4.50 | 4.62 | 4.57 | qfq | 15,542,428 | 71,410,010 | 1.76% |
| 2024-08-28 | 4.47 | 4.57 | 4.45 | 4.54 | 4.49 | qfq | 13,793,601 | 62,296,960 | 1.57% |
| 2024-08-27 | 4.62 | 4.63 | 4.46 | 4.47 | 4.42 | qfq | 24,958,164 | 112,738,339 | -3.25% |
| 2024-08-26 | 4.85 | 4.85 | 4.56 | 4.62 | 4.57 | qfq | 43,735,632 | 203,271,287 | -6.29% |
| 2024-08-23 | 4.88 | 4.96 | 4.88 | 4.93 | 4.88 | qfq | 12,282,839 | 60,479,439 | 1.02% |
| 2024-08-22 | 5.01 | 5.04 | 4.87 | 4.88 | 4.83 | qfq | 15,075,179 | 74,478,791 | -2.40% |
| 2024-08-21 | 5.03 | 5.06 | 4.99 | 5.00 | 4.95 | qfq | 10,538,474 | 52,887,130 | -0.40% |
| 2024-08-20 | 5.13 | 5.14 | 5.01 | 5.02 | 4.97 | qfq | 20,089,299 | 101,331,209 | -2.33% |
| 2024-08-19 | 5.09 | 5.18 | 5.09 | 5.14 | 5.08 | qfq | 12,031,079 | 61,874,837 | 0.78% |
| 2024-08-16 | 5.17 | 5.19 | 5.10 | 5.10 | 5.04 | qfq | 12,456,606 | 63,950,181 | -1.16% |
| 2024-08-15 | 5.10 | 5.22 | 5.07 | 5.16 | 5.10 | qfq | 17,213,663 | 88,844,682 | 0.78% |
| 2024-08-14 | 5.17 | 5.18 | 5.10 | 5.12 | 5.06 | qfq | 12,920,974 | 66,358,983 | -0.58% |
| 2024-08-13 | 5.12 | 5.17 | 5.10 | 5.15 | 5.09 | qfq | 10,076,105 | 51,740,308 | 0.78% |
| 2024-08-12 | 5.17 | 5.19 | 5.10 | 5.11 | 5.05 | qfq | 14,727,909 | 75,560,139 | -1.16% |
| 2024-08-09 | 5.23 | 5.25 | 5.17 | 5.17 | 5.11 | qfq | 12,644,243 | 65,888,273 | -0.77% |
| 2024-08-08 | 5.22 | 5.24 | 5.13 | 5.21 | 5.15 | qfq | 16,981,776 | 88,138,044 | -0.57% |
| 2024-08-07 | 5.25 | 5.35 | 5.22 | 5.24 | 5.18 | qfq | 27,294,201 | 144,260,611 | 1.16% |
| 2024-08-06 | 5.17 | 5.20 | 5.10 | 5.18 | 5.12 | qfq | 14,884,657 | 76,639,689 | 1.57% |
| 2024-08-05 | 5.22 | 5.32 | 5.10 | 5.10 | 5.04 | qfq | 19,804,696 | 102,750,023 | -3.04% |
| 2024-08-02 | 5.30 | 5.36 | 5.25 | 5.26 | 5.20 | qfq | 15,699,962 | 83,343,816 | -1.87% |
| 2024-08-01 | 5.35 | 5.40 | 5.30 | 5.36 | 5.30 | qfq | 21,345,235 | 114,380,722 | 0.19% |
| 2024-07-31 | 5.17 | 5.36 | 5.16 | 5.35 | 5.29 | qfq | 27,354,124 | 144,821,594 | 3.28% |
| 2024-07-30 | 5.16 | 5.20 | 5.12 | 5.18 | 5.12 | qfq | 12,783,199 | 65,949,272 | 0.19% |
| 2024-07-29 | 5.14 | 5.20 | 5.13 | 5.17 | 5.11 | qfq | 14,781,333 | 76,345,027 | 0.58% |
| 2024-07-26 | 5.12 | 5.17 | 5.10 | 5.14 | 5.08 | qfq | 16,516,010 | 84,752,165 | 0.78% |
| 2024-07-25 | 5.05 | 5.16 | 5.00 | 5.10 | 5.04 | qfq | 15,466,303 | 78,504,126 | 0.20% |
| 2024-07-24 | 5.13 | 5.16 | 5.07 | 5.09 | 5.03 | qfq | 16,523,210 | 84,401,252 | -0.97% |
| 2024-07-23 | 5.23 | 5.24 | 5.14 | 5.14 | 5.08 | qfq | 16,077,611 | 83,535,652 | -2.10% |
| 2024-07-22 | 5.29 | 5.32 | 5.22 | 5.25 | 5.19 | qfq | 19,411,805 | 102,286,809 | 0.77% |
| 2024-07-19 | 5.14 | 5.25 | 5.13 | 5.21 | 5.15 | qfq | 17,749,506 | 92,258,078 | 0.97% |
| 2024-07-18 | 5.10 | 5.19 | 5.05 | 5.16 | 5.10 | qfq | 18,930,463 | 96,760,456 | 0.19% |
| 2024-07-17 | 5.20 | 5.22 | 5.11 | 5.15 | 5.09 | qfq | 18,266,211 | 94,101,552 | -1.15% |
| 2024-07-16 | 5.18 | 5.26 | 5.17 | 5.21 | 5.15 | qfq | 17,894,268 | 93,424,535 | 0.00% |
| 2024-07-15 | 5.28 | 5.29 | 5.19 | 5.21 | 5.15 | qfq | 18,422,617 | 96,334,648 | -2.07% |
| 2024-07-12 | 5.30 | 5.41 | 5.24 | 5.32 | 5.26 | qfq | 23,305,460 | 123,926,827 | 0.38% |
| 2024-07-11 | 5.26 | 5.33 | 5.24 | 5.30 | 5.24 | qfq | 21,866,420 | 115,662,830 | 2.51% |
| 2024-07-10 | 5.16 | 5.23 | 5.13 | 5.17 | 5.11 | qfq | 19,442,842 | 100,812,182 | -0.19% |
| 2024-07-09 | 5.06 | 5.20 | 4.99 | 5.18 | 5.10 | qfq | 25,060,307 | 127,901,233 | 2.17% |
| 2024-07-08 | 5.21 | 5.23 | 5.03 | 5.07 | 4.99 | qfq | 23,155,768 | 118,248,325 | -3.24% |
| 2024-07-05 | 5.18 | 5.27 | 5.13 | 5.24 | 5.16 | qfq | 21,262,189 | 110,762,269 | 1.16% |
| 2024-07-04 | 5.29 | 5.37 | 5.15 | 5.18 | 5.10 | qfq | 26,227,791 | 137,237,127 | -2.45% |
| 2024-07-03 | 5.43 | 5.49 | 5.29 | 5.31 | 5.23 | qfq | 30,972,531 | 166,040,526 | -1.67% |
| 2024-07-02 | 5.30 | 5.49 | 5.28 | 5.40 | 5.31 | qfq | 38,608,882 | 208,159,867 | 2.08% |
| 2024-07-01 | 5.24 | 5.31 | 5.21 | 5.29 | 5.21 | qfq | 20,279,803 | 106,608,054 | 0.95% |
| 2024-06-28 | 5.12 | 5.34 | 5.10 | 5.24 | 5.16 | qfq | 28,717,454 | 150,718,152 | 1.95% |
| 2024-06-27 | 5.25 | 5.29 | 5.12 | 5.14 | 5.06 | qfq | 26,488,485 | 137,386,692 | -3.38% |
| 2024-06-26 | 5.22 | 5.32 | 5.00 | 5.32 | 5.24 | qfq | 45,152,271 | 233,073,693 | 2.11% |
| 2024-06-25 | 5.38 | 5.41 | 5.18 | 5.21 | 5.13 | qfq | 26,941,425 | 141,969,470 | -2.98% |
| 2024-06-24 | 5.52 | 5.55 | 5.37 | 5.37 | 5.28 | qfq | 28,820,988 | 157,030,847 | -3.42% |
| 2024-06-21 | 5.49 | 5.60 | 5.49 | 5.56 | 5.47 | qfq | 20,055,140 | 111,322,373 | 0.54% |
| 2024-06-20 | 5.74 | 5.75 | 5.51 | 5.53 | 5.44 | qfq | 37,864,205 | 212,413,541 | -3.49% |
| 2024-06-19 | 5.83 | 5.87 | 5.72 | 5.73 | 5.64 | qfq | 29,082,147 | 168,112,783 | -1.72% |
| 2024-06-18 | 5.82 | 5.84 | 5.75 | 5.83 | 5.74 | qfq | 35,921,929 | 208,080,128 | 0.00% |
| 2024-06-17 | 5.74 | 5.87 | 5.67 | 5.83 | 5.74 | qfq | 50,932,040 | 296,215,637 | 1.57% |
| 2024-06-14 | 5.63 | 5.76 | 5.60 | 5.74 | 5.65 | qfq | 44,517,989 | 254,231,752 | 1.77% |
| 2024-06-13 | 5.67 | 5.70 | 5.57 | 5.64 | 5.55 | qfq | 36,075,820 | 203,113,749 | -0.70% |
| 2024-06-12 | 5.69 | 5.77 | 5.65 | 5.68 | 5.59 | qfq | 38,988,463 | 222,131,862 | -0.87% |
| 2024-06-11 | 5.61 | 5.74 | 5.55 | 5.73 | 5.64 | qfq | 47,441,416 | 269,297,732 | 2.50% |
| 2024-06-07 | 5.65 | 5.67 | 5.49 | 5.59 | 5.50 | qfq | 29,852,723 | 165,860,011 | -0.18% |
| 2024-06-06 | 5.73 | 5.75 | 5.56 | 5.60 | 5.51 | qfq | 37,656,533 | 211,698,878 | -1.75% |
| 2024-06-05 | 5.84 | 5.91 | 5.68 | 5.70 | 5.61 | qfq | 38,340,902 | 221,176,312 | -2.40% |
| 2024-06-04 | 5.63 | 5.85 | 5.63 | 5.84 | 5.75 | qfq | 60,398,897 | 348,210,314 | 3.00% |
| 2024-06-03 | 5.76 | 5.78 | 5.61 | 5.67 | 5.58 | qfq | 45,936,430 | 261,161,653 | -1.05% |
| 2024-05-31 | 5.78 | 5.78 | 5.65 | 5.73 | 5.64 | qfq | 41,331,897 | 236,304,257 | -0.52% |
| 2024-05-30 | 5.80 | 5.86 | 5.70 | 5.76 | 5.67 | qfq | 48,532,453 | 279,231,690 | -0.52% |
| 2024-05-29 | 5.69 | 6.08 | 5.58 | 5.79 | 5.70 | qfq | 90,775,148 | 528,120,449 | 1.76% |
| 2024-05-28 | 5.55 | 5.82 | 5.54 | 5.69 | 5.60 | qfq | 89,858,008 | 512,218,187 | 0.89% |
| 2024-05-27 | 5.33 | 5.75 | 5.31 | 5.64 | 5.55 | qfq | 114,626,725 | 639,286,350 | 6.02% |
| 2024-05-24 | 5.28 | 5.53 | 5.23 | 5.32 | 5.24 | qfq | 69,507,213 | 376,124,734 | 2.11% |
| 2024-05-23 | 5.35 | 5.37 | 5.20 | 5.21 | 5.13 | qfq | 23,617,127 | 124,303,417 | -2.80% |
| 2024-05-22 | 5.31 | 5.39 | 5.28 | 5.36 | 5.28 | qfq | 20,868,851 | 111,769,992 | 0.94% |
| 2024-05-21 | 5.32 | 5.35 | 5.28 | 5.31 | 5.23 | qfq | 16,941,861 | 89,959,894 | -0.19% |
| 2024-05-20 | 5.28 | 5.38 | 5.26 | 5.32 | 5.24 | qfq | 26,061,891 | 138,904,009 | 0.57% |
| 2024-05-17 | 5.25 | 5.29 | 5.18 | 5.29 | 5.21 | qfq | 19,231,080 | 101,060,322 | 1.54% |
| 2024-05-16 | 5.24 | 5.28 | 5.19 | 5.21 | 5.13 | qfq | 19,755,457 | 103,456,851 | -0.57% |
| 2024-05-15 | 5.33 | 5.34 | 5.22 | 5.24 | 5.16 | qfq | 19,560,461 | 103,233,335 | -1.69% |
| 2024-05-14 | 5.21 | 5.44 | 5.21 | 5.33 | 5.25 | qfq | 39,476,755 | 210,983,020 | 2.11% |
| 2024-05-13 | 5.24 | 5.28 | 5.18 | 5.22 | 5.14 | qfq | 23,055,114 | 120,532,645 | -0.95% |
| 2024-05-10 | 5.31 | 5.34 | 5.22 | 5.27 | 5.19 | qfq | 24,523,634 | 129,508,167 | -0.57% |
| 2024-05-09 | 5.28 | 5.33 | 5.27 | 5.30 | 5.22 | qfq | 17,832,059 | 94,492,394 | 0.57% |
| 2024-05-08 | 5.38 | 5.38 | 5.25 | 5.27 | 5.19 | qfq | 24,085,424 | 127,457,386 | -1.86% |
| 2024-05-07 | 5.36 | 5.47 | 5.33 | 5.37 | 5.28 | qfq | 28,781,039 | 155,211,356 | -0.19% |
| 2024-05-06 | 5.39 | 5.42 | 5.34 | 5.38 | 5.29 | qfq | 26,618,938 | 143,218,637 | 1.70% |
| 2024-04-30 | 5.36 | 5.36 | 5.25 | 5.29 | 5.21 | qfq | 25,076,224 | 132,793,118 | -0.94% |
| 2024-04-29 | 5.32 | 5.40 | 5.28 | 5.34 | 5.26 | qfq | 39,716,389 | 211,955,705 | 1.33% |
| 2024-04-26 | 5.16 | 5.29 | 5.08 | 5.27 | 5.19 | qfq | 44,497,928 | 231,383,807 | 2.73% |
| 2024-04-25 | 5.16 | 5.19 | 5.11 | 5.13 | 5.05 | qfq | 21,596,492 | 111,022,890 | -0.97% |
| 2024-04-24 | 5.03 | 5.19 | 5.02 | 5.18 | 5.10 | qfq | 26,852,888 | 137,436,240 | 3.19% |
| 2024-04-23 | 5.04 | 5.09 | 5.01 | 5.02 | 4.94 | qfq | 18,360,498 | 92,619,970 | 0.20% |
| 2024-04-22 | 4.99 | 5.11 | 4.94 | 5.01 | 4.93 | qfq | 22,030,985 | 110,734,648 | -0.40% |
| 2024-04-19 | 5.06 | 5.10 | 4.98 | 5.03 | 4.95 | qfq | 22,153,830 | 111,486,285 | -0.79% |
| 2024-04-18 | 5.07 | 5.15 | 5.02 | 5.07 | 4.99 | qfq | 27,748,016 | 141,231,164 | -0.59% |
| 2024-04-17 | 4.98 | 5.12 | 4.98 | 5.10 | 5.02 | qfq | 34,285,812 | 173,485,563 | 3.87% |
| 2024-04-16 | 5.07 | 5.13 | 4.90 | 4.91 | 4.83 | qfq | 36,109,360 | 180,699,433 | -3.54% |
| 2024-04-15 | 5.14 | 5.17 | 5.00 | 5.09 | 5.01 | qfq | 30,893,083 | 157,242,858 | -0.78% |
| 2024-04-12 | 5.15 | 5.22 | 5.10 | 5.13 | 5.05 | qfq | 20,100,323 | 103,648,230 | -0.58% |
| 2024-04-11 | 5.08 | 5.24 | 5.05 | 5.16 | 5.08 | qfq | 21,389,014 | 110,460,302 | 0.78% |
| 2024-04-10 | 5.23 | 5.24 | 5.05 | 5.12 | 5.04 | qfq | 24,705,380 | 126,662,602 | -2.10% |
| 2024-04-09 | 5.24 | 5.28 | 5.21 | 5.23 | 5.15 | qfq | 18,649,223 | 97,652,003 | 0.19% |
| 2024-04-08 | 5.36 | 5.36 | 5.20 | 5.22 | 5.14 | qfq | 23,400,045 | 123,366,742 | -3.15% |
| 2024-04-03 | 5.56 | 5.58 | 5.36 | 5.39 | 5.30 | qfq | 28,083,845 | 151,881,970 | -3.06% |
| 2024-04-02 | 5.56 | 5.58 | 5.46 | 5.56 | 5.47 | qfq | 23,923,946 | 132,293,152 | -0.54% |
| 2024-04-01 | 5.42 | 5.60 | 5.41 | 5.59 | 5.50 | qfq | 26,642,273 | 147,282,762 | 3.90% |
| 2024-03-29 | 5.37 | 5.38 | 5.24 | 5.38 | 5.29 | qfq | 18,481,250 | 98,215,743 | 0.56% |
| 2024-03-28 | 5.18 | 5.42 | 5.15 | 5.35 | 5.27 | qfq | 27,549,311 | 146,051,904 | 3.68% |
| 2024-03-27 | 5.45 | 5.45 | 5.16 | 5.16 | 5.08 | qfq | 22,981,668 | 121,383,618 | -5.15% |
| 2024-03-26 | 5.54 | 5.56 | 5.35 | 5.44 | 5.35 | qfq | 23,227,922 | 126,889,359 | -1.81% |
| 2024-03-25 | 5.68 | 5.72 | 5.53 | 5.54 | 5.45 | qfq | 23,772,469 | 134,115,930 | -2.46% |
| 2024-03-22 | 5.72 | 5.75 | 5.58 | 5.68 | 5.59 | qfq | 23,573,707 | 133,601,519 | -0.87% |
| 2024-03-21 | 5.77 | 5.82 | 5.71 | 5.73 | 5.64 | qfq | 21,569,693 | 124,195,137 | -0.52% |
| 2024-03-20 | 5.66 | 5.76 | 5.65 | 5.76 | 5.67 | qfq | 24,852,866 | 141,969,476 | 1.77% |
| 2024-03-19 | 5.68 | 5.72 | 5.66 | 5.66 | 5.57 | qfq | 17,055,795 | 97,115,609 | -0.70% |
| 2024-03-18 | 5.64 | 5.71 | 5.63 | 5.70 | 5.61 | qfq | 24,095,441 | 136,649,821 | 1.06% |
| 2024-03-15 | 5.58 | 5.64 | 5.53 | 5.64 | 5.55 | qfq | 20,152,125 | 112,397,820 | 0.53% |
| 2024-03-14 | 5.68 | 5.70 | 5.53 | 5.61 | 5.52 | qfq | 27,489,783 | 154,574,871 | -1.75% |
| 2024-03-13 | 5.63 | 5.77 | 5.62 | 5.71 | 5.62 | qfq | 33,459,445 | 191,045,880 | 1.24% |
| 2024-03-12 | 5.60 | 5.72 | 5.56 | 5.64 | 5.55 | qfq | 31,356,585 | 176,509,620 | 1.08% |
| 2024-03-11 | 5.48 | 5.58 | 5.42 | 5.58 | 5.49 | qfq | 27,805,936 | 153,402,652 | 2.57% |
| 2024-03-08 | 5.37 | 5.46 | 5.33 | 5.44 | 5.35 | qfq | 19,975,793 | 107,737,171 | 1.30% |
| 2024-03-07 | 5.52 | 5.58 | 5.37 | 5.37 | 5.28 | qfq | 23,412,548 | 128,035,558 | -2.54% |
| 2024-03-06 | 5.48 | 5.58 | 5.40 | 5.51 | 5.42 | qfq | 27,751,238 | 152,353,231 | -0.18% |
| 2024-03-05 | 5.58 | 5.65 | 5.48 | 5.52 | 5.43 | qfq | 29,142,309 | 161,743,238 | -1.95% |
| 2024-03-04 | 5.66 | 5.69 | 5.51 | 5.63 | 5.54 | qfq | 39,387,842 | 220,576,315 | -0.18% |
| 2024-03-01 | 5.64 | 5.71 | 5.52 | 5.64 | 5.55 | qfq | 45,148,142 | 253,040,452 | 2.17% |
| 2024-02-29 | 5.27 | 5.52 | 5.25 | 5.52 | 5.43 | qfq | 26,077,903 | 141,937,370 | 4.74% |
| 2024-02-28 | 5.61 | 5.71 | 5.26 | 5.27 | 5.19 | qfq | 40,153,990 | 220,943,910 | -5.89% |
| 2024-02-27 | 5.39 | 5.61 | 5.35 | 5.60 | 5.51 | qfq | 28,178,832 | 154,629,820 | 3.13% |
| 2024-02-26 | 5.38 | 5.54 | 5.35 | 5.43 | 5.34 | qfq | 29,764,146 | 161,993,095 | 1.31% |
| 2024-02-23 | 5.37 | 5.39 | 5.24 | 5.36 | 5.28 | qfq | 25,946,993 | 137,650,590 | 1.13% |
| 2024-02-22 | 5.27 | 5.33 | 5.21 | 5.30 | 5.22 | qfq | 25,061,539 | 132,097,467 | 3.11% |
| 2024-02-21 | 5.07 | 5.30 | 5.03 | 5.14 | 5.06 | qfq | 25,960,759 | 134,834,337 | 0.39% |
| 2024-02-20 | 5.08 | 5.14 | 5.00 | 5.12 | 5.04 | qfq | 20,024,659 | 101,559,053 | 0.00% |
| 2024-02-19 | 5.24 | 5.32 | 5.05 | 5.12 | 5.04 | qfq | 29,852,705 | 153,989,297 | -1.73% |
| 2024-02-08 | 5.02 | 5.37 | 5.02 | 5.21 | 5.13 | qfq | 40,726,603 | 214,790,764 | 3.99% |
| 2024-02-07 | 4.77 | 5.02 | 4.76 | 5.01 | 4.93 | qfq | 31,218,799 | 154,430,360 | 6.14% |
| 2024-02-06 | 4.30 | 4.74 | 4.22 | 4.72 | 4.65 | qfq | 33,746,209 | 154,248,953 | 9.51% |
| 2024-02-05 | 4.46 | 4.59 | 4.10 | 4.31 | 4.24 | qfq | 33,273,767 | 143,260,961 | -5.27% |
| 2024-02-02 | 4.71 | 4.78 | 4.29 | 4.55 | 4.48 | qfq | 27,444,127 | 124,127,181 | -3.19% |
| 2024-02-01 | 4.70 | 4.84 | 4.59 | 4.70 | 4.63 | qfq | 19,087,014 | 89,974,491 | -0.42% |
| 2024-01-31 | 4.95 | 4.97 | 4.68 | 4.72 | 4.65 | qfq | 26,090,613 | 125,177,975 | -5.41% |
| 2024-01-30 | 5.06 | 5.13 | 4.98 | 4.99 | 4.91 | qfq | 14,576,172 | 73,503,092 | -1.77% |
| 2024-01-29 | 5.25 | 5.28 | 5.07 | 5.08 | 5.00 | qfq | 17,224,909 | 88,499,019 | -2.50% |
| 2024-01-26 | 5.22 | 5.30 | 5.20 | 5.21 | 5.13 | qfq | 16,636,537 | 87,265,792 | -0.19% |
| 2024-01-25 | 5.07 | 5.28 | 5.00 | 5.22 | 5.14 | qfq | 22,174,443 | 114,594,096 | 2.96% |
| 2024-01-24 | 5.04 | 5.12 | 4.87 | 5.07 | 4.99 | qfq | 17,577,728 | 87,760,416 | 1.81% |
| 2024-01-23 | 4.87 | 5.02 | 4.80 | 4.98 | 4.90 | qfq | 18,562,605 | 91,346,104 | 2.47% |
| 2024-01-22 | 5.22 | 5.23 | 4.82 | 4.86 | 4.78 | qfq | 22,768,522 | 114,158,467 | -7.07% |
| 2024-01-19 | 5.31 | 5.32 | 5.20 | 5.23 | 5.15 | qfq | 13,672,562 | 71,789,125 | -1.69% |
| 2024-01-18 | 5.35 | 5.38 | 5.16 | 5.32 | 5.24 | qfq | 17,708,160 | 92,926,475 | -0.56% |
| 2024-01-17 | 5.45 | 5.48 | 5.35 | 5.35 | 5.27 | qfq | 13,315,896 | 72,144,782 | -2.19% |
| 2024-01-16 | 5.57 | 5.57 | 5.39 | 5.47 | 5.38 | qfq | 15,909,127 | 86,826,810 | -1.62% |
| 2024-01-15 | 5.62 | 5.65 | 5.54 | 5.56 | 5.47 | qfq | 12,400,759 | 69,286,503 | -1.24% |
| 2024-01-12 | 5.69 | 5.75 | 5.63 | 5.63 | 5.54 | qfq | 11,524,956 | 65,503,109 | -1.05% |
| 2024-01-11 | 5.51 | 5.74 | 5.50 | 5.69 | 5.60 | qfq | 16,821,315 | 94,448,276 | 3.27% |
| 2024-01-10 | 5.56 | 5.60 | 5.48 | 5.51 | 5.42 | qfq | 13,747,342 | 75,954,168 | -1.25% |
| 2024-01-09 | 5.69 | 5.72 | 5.57 | 5.58 | 5.49 | qfq | 15,514,564 | 87,581,282 | -1.41% |
| 2024-01-08 | 5.97 | 5.98 | 5.66 | 5.66 | 5.57 | qfq | 25,459,298 | 146,260,603 | -5.03% |
| 2024-01-05 | 6.08 | 6.09 | 5.91 | 5.96 | 5.87 | qfq | 17,998,730 | 107,922,099 | -2.13% |
| 2024-01-04 | 6.08 | 6.15 | 6.02 | 6.09 | 5.99 | qfq | 16,970,690 | 103,281,035 | 0.16% |
| 2024-01-03 | 6.08 | 6.11 | 6.02 | 6.08 | 5.98 | qfq | 13,686,636 | 83,044,453 | -0.65% |
| 2024-01-02 | 6.15 | 6.27 | 6.11 | 6.12 | 6.02 | qfq | 14,749,154 | 90,544,287 | -0.97% |
| 2023-12-29 | 6.08 | 6.19 | 6.05 | 6.18 | 6.08 | qfq | 21,921,284 | 134,418,067 | 1.48% |
| 2023-12-28 | 5.90 | 6.10 | 5.85 | 6.09 | 5.99 | qfq | 19,979,795 | 120,226,065 | 2.70% |
| 2023-12-27 | 5.88 | 5.95 | 5.86 | 5.93 | 5.84 | qfq | 11,883,903 | 70,194,109 | 0.68% |
| 2023-12-26 | 5.99 | 5.99 | 5.87 | 5.89 | 5.80 | qfq | 13,904,914 | 82,083,289 | -1.17% |
| 2023-12-25 | 5.94 | 6.02 | 5.89 | 5.96 | 5.87 | qfq | 11,586,746 | 68,923,044 | 0.68% |
| 2023-12-22 | 6.05 | 6.05 | 5.89 | 5.92 | 5.83 | qfq | 13,877,484 | 82,642,903 | -1.66% |
| 2023-12-21 | 5.90 | 6.05 | 5.81 | 6.02 | 5.92 | qfq | 16,154,112 | 96,096,367 | 1.86% |
| 2023-12-20 | 6.08 | 6.11 | 5.91 | 5.91 | 5.82 | qfq | 19,246,409 | 115,170,593 | -2.48% |
| 2023-12-19 | 6.05 | 6.08 | 5.98 | 6.06 | 5.96 | qfq | 13,972,397 | 84,368,697 | 0.00% |
| 2023-12-18 | 6.14 | 6.18 | 6.04 | 6.06 | 5.96 | qfq | 19,054,823 | 115,945,114 | -1.78% |
| 2023-12-15 | 6.19 | 6.22 | 6.11 | 6.17 | 6.07 | qfq | 14,346,895 | 88,385,003 | 0.16% |
| 2023-12-14 | 6.21 | 6.26 | 6.15 | 6.16 | 6.06 | qfq | 13,190,963 | 81,820,327 | -0.16% |
| 2023-12-13 | 6.24 | 6.26 | 6.16 | 6.17 | 6.07 | qfq | 13,362,464 | 82,963,956 | -1.44% |
| 2023-12-12 | 6.22 | 6.27 | 6.16 | 6.26 | 6.16 | qfq | 21,741,587 | 135,694,950 | 0.81% |
| 2023-12-11 | 6.13 | 6.24 | 6.01 | 6.21 | 6.11 | qfq | 25,786,930 | 157,689,618 | 1.31% |
| 2023-12-08 | 6.12 | 6.19 | 6.07 | 6.13 | 6.03 | qfq | 24,837,058 | 152,429,825 | 0.66% |
| 2023-12-07 | 6.04 | 6.15 | 6.00 | 6.09 | 5.99 | qfq | 22,594,256 | 137,231,109 | 1.00% |
| 2023-12-06 | 6.00 | 6.11 | 5.90 | 6.03 | 5.93 | qfq | 17,521,383 | 105,344,873 | 1.17% |
| 2023-12-05 | 6.16 | 6.16 | 5.96 | 5.96 | 5.87 | qfq | 23,756,201 | 143,298,371 | -3.40% |
| 2023-12-04 | 6.16 | 6.30 | 6.15 | 6.17 | 6.07 | qfq | 22,261,852 | 138,329,799 | 0.16% |
| 2023-12-01 | 6.10 | 6.18 | 6.05 | 6.16 | 6.06 | qfq | 25,165,183 | 153,903,585 | 0.98% |
| 2023-11-30 | 6.13 | 6.13 | 6.01 | 6.10 | 6.00 | qfq | 19,564,935 | 118,984,242 | -0.16% |
| 2023-11-29 | 6.06 | 6.13 | 6.01 | 6.11 | 6.01 | qfq | 15,004,268 | 91,162,653 | 0.33% |
| 2023-11-28 | 6.16 | 6.16 | 6.05 | 6.09 | 5.99 | qfq | 22,441,370 | 136,903,067 | -1.14% |
| 2023-11-27 | 6.05 | 6.26 | 6.05 | 6.16 | 6.06 | qfq | 19,452,372 | 119,869,322 | 1.32% |
| 2023-11-24 | 6.23 | 6.24 | 6.06 | 6.08 | 5.98 | qfq | 16,944,158 | 103,613,134 | -2.41% |
| 2023-11-23 | 6.17 | 6.25 | 6.09 | 6.23 | 6.13 | qfq | 15,092,690 | 93,265,330 | 0.97% |
| 2023-11-22 | 6.18 | 6.27 | 6.17 | 6.17 | 6.07 | qfq | 14,313,570 | 89,014,801 | -0.48% |
| 2023-11-21 | 6.27 | 6.32 | 6.17 | 6.20 | 6.10 | qfq | 13,798,532 | 85,973,058 | -1.12% |
| 2023-11-20 | 6.20 | 6.32 | 6.18 | 6.27 | 6.17 | qfq | 17,019,917 | 106,433,441 | 1.46% |
| 2023-11-17 | 6.14 | 6.20 | 6.13 | 6.18 | 6.08 | qfq | 11,697,754 | 72,111,500 | 0.00% |
| 2023-11-16 | 6.19 | 6.25 | 6.16 | 6.18 | 6.08 | qfq | 15,145,020 | 93,966,439 | -0.64% |
| 2023-11-15 | 6.25 | 6.32 | 6.18 | 6.22 | 6.12 | qfq | 22,004,306 | 137,362,964 | 0.65% |
| 2023-11-14 | 6.17 | 6.23 | 6.13 | 6.18 | 6.08 | qfq | 20,316,507 | 125,764,580 | 0.65% |
| 2023-11-13 | 6.07 | 6.16 | 6.05 | 6.14 | 6.04 | qfq | 20,004,147 | 122,395,951 | 1.99% |
| 2023-11-10 | 6.08 | 6.14 | 6.01 | 6.02 | 5.92 | qfq | 19,855,321 | 120,373,508 | -0.99% |
| 2023-11-09 | 6.04 | 6.16 | 5.98 | 6.08 | 5.98 | qfq | 26,506,104 | 161,108,220 | 0.16% |
| 2023-11-08 | 6.00 | 6.13 | 5.96 | 6.07 | 5.97 | qfq | 29,626,673 | 179,595,379 | 1.17% |
| 2023-11-07 | 5.94 | 6.03 | 5.90 | 6.00 | 5.90 | qfq | 24,498,562 | 146,512,943 | 1.01% |
| 2023-11-06 | 5.84 | 5.96 | 5.82 | 5.94 | 5.85 | qfq | 23,560,257 | 139,252,423 | 2.59% |
| 2023-11-03 | 5.68 | 5.85 | 5.68 | 5.79 | 5.70 | qfq | 17,057,227 | 98,789,244 | 1.94% |
| 2023-11-02 | 5.76 | 5.80 | 5.67 | 5.68 | 5.59 | qfq | 14,686,812 | 83,822,279 | -1.39% |
| 2023-11-01 | 5.83 | 5.86 | 5.73 | 5.76 | 5.67 | qfq | 12,312,848 | 71,185,766 | -0.69% |
| 2023-10-31 | 5.90 | 5.92 | 5.74 | 5.80 | 5.71 | qfq | 15,352,987 | 89,183,469 | -1.36% |
| 2023-10-30 | 5.75 | 5.93 | 5.75 | 5.88 | 5.79 | qfq | 23,766,133 | 138,945,437 | 1.55% |
| 2023-10-27 | 5.75 | 5.81 | 5.66 | 5.79 | 5.70 | qfq | 24,194,661 | 138,599,480 | 0.70% |
| 2023-10-26 | 5.64 | 5.79 | 5.56 | 5.75 | 5.66 | qfq | 22,924,433 | 130,849,503 | 2.50% |
| 2023-10-25 | 5.50 | 5.68 | 5.49 | 5.61 | 5.52 | qfq | 22,158,006 | 124,295,191 | 2.75% |
| 2023-10-24 | 5.44 | 5.51 | 5.38 | 5.46 | 5.37 | qfq | 17,457,063 | 95,063,537 | 0.55% |
| 2023-10-23 | 5.58 | 5.61 | 5.38 | 5.43 | 5.34 | qfq | 20,841,806 | 114,066,866 | -3.04% |
| 2023-10-20 | 5.78 | 5.83 | 5.57 | 5.60 | 5.51 | qfq | 25,966,966 | 147,133,020 | -3.78% |
| 2023-10-19 | 5.84 | 5.97 | 5.81 | 5.82 | 5.73 | qfq | 14,240,820 | 83,816,432 | -1.02% |
| 2023-10-18 | 5.96 | 5.96 | 5.78 | 5.88 | 5.79 | qfq | 20,826,577 | 121,981,923 | -1.84% |
| 2023-10-17 | 5.94 | 6.01 | 5.91 | 5.99 | 5.90 | qfq | 12,035,487 | 71,784,748 | 0.84% |
| 2023-10-16 | 6.01 | 6.02 | 5.90 | 5.94 | 5.85 | qfq | 17,182,342 | 102,175,038 | -1.49% |
| 2023-10-13 | 6.10 | 6.11 | 6.01 | 6.03 | 5.93 | qfq | 12,698,527 | 76,795,790 | -1.31% |
| 2023-10-12 | 6.20 | 6.21 | 6.10 | 6.11 | 6.01 | qfq | 13,734,312 | 84,156,627 | -0.65% |
| 2023-10-11 | 6.17 | 6.23 | 6.08 | 6.15 | 6.05 | qfq | 20,106,655 | 124,028,614 | -0.16% |
| 2023-10-10 | 6.13 | 6.17 | 6.11 | 6.16 | 6.06 | qfq | 14,982,713 | 92,065,213 | 0.49% |
| 2023-10-09 | 6.16 | 6.18 | 6.08 | 6.13 | 6.03 | qfq | 11,282,630 | 69,093,180 | -0.49% |
| 2023-09-28 | 6.13 | 6.20 | 6.08 | 6.16 | 6.06 | qfq | 13,701,098 | 84,100,386 | 0.49% |
| 2023-09-27 | 5.98 | 6.22 | 5.98 | 6.13 | 6.03 | qfq | 21,861,275 | 133,733,695 | 2.17% |
| 2023-09-26 | 6.02 | 6.09 | 5.98 | 6.00 | 5.90 | qfq | 17,156,117 | 103,425,473 | -0.33% |
| 2023-09-25 | 6.24 | 6.28 | 5.95 | 6.02 | 5.92 | qfq | 29,912,687 | 180,587,608 | -3.37% |
| 2023-09-22 | 6.00 | 6.25 | 5.94 | 6.23 | 6.13 | qfq | 20,381,821 | 125,092,848 | 3.66% |
| 2023-09-21 | 6.01 | 6.09 | 5.96 | 6.01 | 5.91 | qfq | 13,169,792 | 79,373,925 | 0.00% |
| 2023-09-20 | 6.07 | 6.12 | 6.00 | 6.01 | 5.91 | qfq | 15,472,599 | 93,565,327 | -0.99% |
| 2023-09-19 | 6.15 | 6.16 | 6.05 | 6.07 | 5.97 | qfq | 11,979,286 | 72,869,266 | -1.30% |
| 2023-09-18 | 6.14 | 6.22 | 6.12 | 6.15 | 6.05 | qfq | 11,398,882 | 70,341,487 | -0.16% |
| 2023-09-15 | 6.22 | 6.25 | 6.15 | 6.16 | 6.06 | qfq | 12,598,762 | 77,855,888 | -0.81% |
| 2023-09-14 | 6.26 | 6.29 | 6.17 | 6.21 | 6.11 | qfq | 15,844,372 | 98,654,205 | -0.96% |
| 2023-09-13 | 6.45 | 6.48 | 6.25 | 6.27 | 6.17 | qfq | 19,020,440 | 120,206,626 | -3.24% |
| 2023-09-12 | 6.50 | 6.55 | 6.47 | 6.48 | 6.38 | qfq | 9,497,603 | 61,666,019 | -0.77% |
| 2023-09-11 | 6.45 | 6.57 | 6.36 | 6.53 | 6.43 | qfq | 17,347,482 | 112,435,897 | 1.24% |
| 2023-09-08 | 6.32 | 6.50 | 6.28 | 6.45 | 6.35 | qfq | 15,142,785 | 96,906,567 | 1.74% |
| 2023-09-07 | 6.46 | 6.47 | 6.32 | 6.34 | 6.24 | qfq | 12,910,948 | 82,392,130 | -1.86% |
| 2023-09-06 | 6.40 | 6.49 | 6.33 | 6.46 | 6.36 | qfq | 12,949,307 | 83,236,467 | 0.78% |
| 2023-09-05 | 6.45 | 6.49 | 6.39 | 6.41 | 6.31 | qfq | 12,491,052 | 80,273,404 | -1.23% |
| 2023-09-04 | 6.44 | 6.50 | 6.33 | 6.49 | 6.39 | qfq | 23,965,116 | 153,417,908 | 1.09% |
| 2023-09-01 | 6.52 | 6.56 | 6.35 | 6.42 | 6.32 | qfq | 13,553,621 | 87,194,012 | -1.68% |
| 2023-08-31 | 6.55 | 6.60 | 6.50 | 6.53 | 6.43 | qfq | 12,647,738 | 82,809,321 | -0.31% |
| 2023-08-30 | 6.38 | 6.58 | 6.37 | 6.55 | 6.45 | qfq | 23,994,108 | 156,260,816 | 2.83% |
| 2023-08-29 | 6.19 | 6.42 | 6.18 | 6.37 | 6.27 | qfq | 19,020,792 | 120,273,833 | 2.74% |
| 2023-08-28 | 6.40 | 6.45 | 6.19 | 6.20 | 6.10 | qfq | 22,235,945 | 141,057,584 | 1.81% |
| 2023-08-25 | 6.32 | 6.37 | 6.03 | 6.09 | 5.99 | qfq | 26,376,148 | 162,976,540 | -3.64% |
| 2023-08-24 | 6.42 | 6.47 | 6.28 | 6.32 | 6.22 | qfq | 15,765,694 | 100,220,464 | -1.40% |
| 2023-08-23 | 6.64 | 6.65 | 6.38 | 6.41 | 6.31 | qfq | 18,287,100 | 118,372,656 | -3.03% |
| 2023-08-22 | 6.40 | 6.63 | 6.36 | 6.61 | 6.51 | qfq | 22,738,898 | 147,645,268 | 4.26% |
| 2023-08-21 | 6.37 | 6.49 | 6.34 | 6.34 | 6.24 | qfq | 12,682,334 | 81,411,302 | -0.16% |
| 2023-08-18 | 6.55 | 6.60 | 6.35 | 6.35 | 6.25 | qfq | 16,717,336 | 107,734,490 | -3.35% |
| 2023-08-17 | 6.40 | 6.60 | 6.29 | 6.57 | 6.47 | qfq | 19,566,542 | 126,795,446 | 2.50% |
| 2023-08-16 | 6.65 | 6.70 | 6.39 | 6.41 | 6.31 | qfq | 23,669,042 | 153,845,283 | -3.75% |
| 2023-08-15 | 6.81 | 6.82 | 6.61 | 6.66 | 6.55 | qfq | 12,880,432 | 86,287,266 | -2.20% |
| 2023-08-14 | 6.63 | 6.83 | 6.58 | 6.81 | 6.70 | qfq | 13,316,469 | 89,050,047 | 1.34% |
| 2023-08-11 | 6.88 | 6.90 | 6.70 | 6.72 | 6.61 | qfq | 9,905,387 | 67,306,998 | -1.90% |
| 2023-08-10 | 6.86 | 6.89 | 6.79 | 6.85 | 6.74 | qfq | 10,663,564 | 72,988,076 | -0.15% |
| 2023-08-09 | 6.90 | 6.96 | 6.85 | 6.86 | 6.75 | qfq | 9,824,770 | 67,758,635 | -0.58% |
| 2023-08-08 | 6.93 | 6.96 | 6.87 | 6.90 | 6.79 | qfq | 11,818,890 | 81,681,412 | -0.58% |
| 2023-08-07 | 6.93 | 7.00 | 6.90 | 6.94 | 6.83 | qfq | 11,008,757 | 76,305,689 | 0.14% |
| 2023-08-04 | 6.78 | 6.99 | 6.76 | 6.93 | 6.82 | qfq | 22,180,047 | 152,907,522 | 2.51% |
| 2023-08-03 | 6.78 | 6.80 | 6.73 | 6.76 | 6.65 | qfq | 8,823,037 | 59,655,461 | -0.29% |
| 2023-08-02 | 6.73 | 6.91 | 6.72 | 6.78 | 6.67 | qfq | 13,388,210 | 91,166,341 | 0.74% |
| 2023-08-01 | 6.78 | 6.80 | 6.71 | 6.73 | 6.62 | qfq | 11,473,130 | 77,334,798 | -1.03% |
| 2023-07-31 | 6.73 | 6.81 | 6.66 | 6.80 | 6.69 | qfq | 18,162,688 | 122,712,708 | 0.74% |
| 2023-07-28 | 6.55 | 6.78 | 6.51 | 6.75 | 6.64 | qfq | 22,454,380 | 150,262,339 | 3.37% |
| 2023-07-27 | 6.70 | 6.74 | 6.50 | 6.53 | 6.43 | qfq | 25,674,327 | 169,558,894 | -2.39% |
| 2023-07-26 | 6.90 | 6.90 | 6.64 | 6.69 | 6.58 | qfq | 30,897,778 | 207,104,622 | -3.32% |
| 2023-07-25 | 6.87 | 6.94 | 6.84 | 6.92 | 6.81 | qfq | 16,768,366 | 115,661,323 | 1.47% |
| 2023-07-24 | 6.92 | 6.99 | 6.78 | 6.82 | 6.71 | qfq | 16,912,967 | 116,250,276 | -1.30% |
| 2023-07-21 | 6.94 | 7.00 | 6.89 | 6.91 | 6.80 | qfq | 9,980,776 | 69,162,183 | -0.43% |
| 2023-07-20 | 7.13 | 7.14 | 6.93 | 6.94 | 6.83 | qfq | 21,985,707 | 154,302,607 | -2.53% |
| 2023-07-19 | 7.20 | 7.22 | 7.10 | 7.12 | 7.01 | qfq | 11,154,367 | 79,698,578 | -0.70% |
| 2023-07-18 | 7.21 | 7.21 | 7.09 | 7.17 | 7.06 | qfq | 17,357,642 | 124,279,367 | -0.55% |