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
新朋股份002328.SZ
最近收盘价6.532026-07-17
最近交易日2026-07-17
成交量（股）32,464,808
成交额（元）218,448,829
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-23 | 2024-11-29 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.13 | — | — | — | 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 | 6.96 | 6.99 | 6.52 | 6.53 | 6.53 | qfq | 32,464,808 | 218,448,829 | -6.45% |
| 2026-07-16 | 6.96 | 7.19 | 6.88 | 6.98 | 6.98 | qfq | 27,506,680 | 193,480,817 | -0.57% |
| 2026-07-15 | 7.13 | 7.25 | 7.02 | 7.02 | 7.02 | qfq | 24,570,420 | 174,554,345 | -1.54% |
| 2026-07-14 | 7.09 | 7.15 | 6.89 | 7.13 | 7.13 | qfq | 32,868,567 | 231,099,440 | 1.71% |
| 2026-07-13 | 7.62 | 7.80 | 6.99 | 7.01 | 7.01 | qfq | 58,034,613 | 423,586,468 | -4.50% |
| 2026-07-10 | 7.28 | 7.72 | 7.23 | 7.34 | 7.34 | qfq | 29,676,192 | 221,434,420 | 0.41% |
| 2026-07-09 | 7.07 | 7.35 | 6.88 | 7.31 | 7.31 | qfq | 29,511,070 | 210,736,003 | 2.67% |
| 2026-07-08 | 7.27 | 7.27 | 6.95 | 7.12 | 7.12 | qfq | 27,807,904 | 197,888,847 | -2.06% |
| 2026-07-07 | 7.61 | 7.69 | 7.25 | 7.27 | 7.27 | qfq | 32,068,974 | 238,199,592 | -4.72% |
| 2026-07-06 | 7.78 | 7.92 | 7.60 | 7.63 | 7.63 | qfq | 32,476,988 | 251,683,366 | -0.91% |
| 2026-07-03 | 7.57 | 7.85 | 7.41 | 7.70 | 7.70 | qfq | 32,411,675 | 250,053,461 | 2.67% |
| 2026-07-02 | 7.50 | 7.87 | 7.44 | 7.50 | 7.50 | qfq | 29,780,780 | 227,886,574 | -0.13% |
| 2026-07-01 | 7.34 | 7.59 | 7.33 | 7.51 | 7.51 | qfq | 23,347,080 | 174,857,672 | 2.32% |
| 2026-06-30 | 7.18 | 7.38 | 7.08 | 7.34 | 7.34 | qfq | 24,575,294 | 179,177,567 | 1.66% |
| 2026-06-29 | 7.34 | 7.42 | 7.08 | 7.22 | 7.22 | qfq | 27,768,659 | 200,408,852 | -1.50% |
| 2026-06-26 | 7.56 | 7.64 | 7.32 | 7.33 | 7.33 | qfq | 30,657,400 | 228,360,062 | -4.56% |
| 2026-06-25 | 7.88 | 7.92 | 7.57 | 7.68 | 7.68 | qfq | 30,463,616 | 234,901,989 | -2.17% |
| 2026-06-24 | 7.78 | 7.91 | 7.68 | 7.85 | 7.85 | qfq | 33,390,839 | 260,391,111 | 0.64% |
| 2026-06-23 | 8.23 | 8.31 | 7.75 | 7.80 | 7.80 | qfq | 49,794,387 | 396,945,211 | -1.27% |
| 2026-06-22 | 7.96 | 7.98 | 7.66 | 7.90 | 7.90 | qfq | 28,320,551 | 220,530,435 | -0.38% |
| 2026-06-18 | 8.00 | 8.07 | 7.91 | 7.93 | 7.93 | qfq | 19,560,914 | 155,821,302 | -1.49% |
| 2026-06-17 | 8.10 | 8.19 | 7.98 | 8.05 | 8.05 | qfq | 20,334,547 | 164,082,210 | -0.62% |
| 2026-06-16 | 8.07 | 8.22 | 7.88 | 8.10 | 8.10 | qfq | 27,179,450 | 219,387,326 | 0.37% |
| 2026-06-15 | 7.96 | 8.07 | 7.80 | 8.07 | 8.07 | qfq | 30,522,874 | 244,008,243 | 4.26% |
| 2026-06-12 | 7.88 | 7.99 | 7.73 | 7.74 | 7.74 | qfq | 28,921,687 | 226,124,092 | 0.13% |
| 2026-06-11 | 7.92 | 8.14 | 7.65 | 7.73 | 7.73 | qfq | 40,865,375 | 318,136,392 | -3.50% |
| 2026-06-10 | 8.03 | 8.13 | 7.77 | 8.01 | 8.01 | qfq | 45,561,412 | 362,440,376 | -3.49% |
| 2026-06-09 | 8.17 | 8.38 | 7.89 | 8.30 | 8.30 | qfq | 48,113,332 | 388,031,477 | 3.75% |
| 2026-06-08 | 8.42 | 8.53 | 7.87 | 8.00 | 8.00 | qfq | 52,766,919 | 432,298,136 | -6.76% |
| 2026-06-05 | 8.94 | 8.97 | 8.56 | 8.58 | 8.58 | qfq | 58,808,771 | 513,226,016 | -4.88% |
| 2026-06-04 | 9.27 | 9.42 | 8.90 | 9.02 | 9.02 | qfq | 59,177,308 | 537,214,741 | -3.22% |
| 2026-06-03 | 9.51 | 9.75 | 9.22 | 9.32 | 9.32 | qfq | 74,162,449 | 697,593,551 | -4.51% |
| 2026-06-02 | 10.50 | 10.66 | 9.60 | 9.76 | 9.76 | qfq | 114,383,773 | 1,130,687,847 | -6.96% |
| 2026-06-01 | 10.18 | 10.49 | 9.92 | 10.49 | 10.49 | qfq | 86,377,530 | 896,276,699 | 9.96% |
| 2026-05-29 | 9.79 | 10.08 | 9.50 | 9.54 | 9.54 | qfq | 47,656,735 | 466,160,103 | -2.55% |
| 2026-05-28 | 9.70 | 9.89 | 9.56 | 9.79 | 9.67 | qfq | 31,324,786 | 305,197,282 | 1.14% |
| 2026-05-27 | 9.95 | 10.15 | 9.61 | 9.68 | 9.57 | qfq | 36,862,146 | 361,731,208 | -3.01% |
| 2026-05-26 | 10.13 | 10.30 | 9.89 | 9.98 | 9.86 | qfq | 36,628,117 | 367,924,561 | -2.16% |
| 2026-05-25 | 10.12 | 10.55 | 10.11 | 10.20 | 10.08 | qfq | 51,325,343 | 526,794,804 | 0.49% |
| 2026-05-22 | 9.69 | 10.54 | 9.54 | 10.15 | 10.03 | qfq | 82,462,143 | 826,579,521 | 5.73% |
| 2026-05-21 | 10.43 | 10.43 | 9.56 | 9.60 | 9.49 | qfq | 58,452,525 | 581,772,908 | -8.05% |
| 2026-05-20 | 10.15 | 10.53 | 10.07 | 10.44 | 10.32 | qfq | 46,869,564 | 483,136,985 | 1.85% |
| 2026-05-19 | 10.17 | 10.29 | 9.86 | 10.25 | 10.13 | qfq | 41,138,200 | 415,567,022 | 0.59% |
| 2026-05-18 | 10.10 | 10.35 | 9.87 | 10.19 | 10.07 | qfq | 42,106,291 | 424,111,709 | 0.49% |
| 2026-05-15 | 10.32 | 10.52 | 10.01 | 10.14 | 10.02 | qfq | 50,445,211 | 513,755,870 | -1.74% |
| 2026-05-14 | 10.85 | 10.94 | 10.31 | 10.32 | 10.20 | qfq | 50,119,137 | 527,910,564 | -5.15% |
| 2026-05-13 | 10.60 | 10.96 | 10.41 | 10.88 | 10.75 | qfq | 62,275,682 | 672,702,735 | 1.68% |
| 2026-05-12 | 10.86 | 11.25 | 10.55 | 10.70 | 10.57 | qfq | 84,410,497 | 914,285,765 | -2.73% |
| 2026-05-11 | 11.30 | 11.37 | 10.83 | 11.00 | 10.87 | qfq | 90,258,214 | 996,977,879 | -0.72% |
| 2026-05-08 | 10.88 | 11.24 | 10.81 | 11.08 | 10.95 | qfq | 103,176,807 | 1,140,898,049 | 0.00% |
| 2026-05-07 | 10.65 | 11.19 | 10.63 | 11.08 | 10.95 | qfq | 116,807,588 | 1,284,219,405 | 4.43% |
| 2026-05-06 | 10.50 | 10.68 | 10.39 | 10.61 | 10.48 | qfq | 53,047,872 | 560,685,714 | 2.51% |
| 2026-04-30 | 10.77 | 10.78 | 10.15 | 10.35 | 10.23 | qfq | 65,976,982 | 681,975,748 | -3.00% |
| 2026-04-29 | 10.50 | 11.00 | 10.50 | 10.67 | 10.54 | qfq | 62,518,667 | 674,997,280 | 0.00% |
| 2026-04-28 | 11.13 | 11.22 | 10.53 | 10.67 | 10.54 | qfq | 69,764,098 | 751,828,096 | -2.65% |
| 2026-04-27 | 11.10 | 11.26 | 10.88 | 10.96 | 10.83 | qfq | 72,628,001 | 800,641,452 | -2.14% |
| 2026-04-24 | 11.23 | 11.48 | 11.02 | 11.20 | 11.07 | qfq | 87,267,982 | 981,447,459 | -0.36% |
| 2026-04-23 | 11.51 | 11.73 | 11.12 | 11.24 | 11.11 | qfq | 116,080,725 | 1,310,793,797 | -4.83% |
| 2026-04-22 | 12.20 | 12.30 | 11.74 | 11.81 | 11.67 | qfq | 133,263,179 | 1,595,524,657 | -0.76% |
| 2026-04-21 | 12.36 | 12.55 | 11.47 | 11.90 | 11.76 | qfq | 169,407,005 | 2,013,641,096 | -4.88% |
| 2026-04-20 | 13.01 | 13.07 | 12.32 | 12.51 | 12.36 | qfq | 159,588,737 | 2,024,378,965 | -3.77% |
| 2026-04-17 | 13.24 | 13.33 | 12.65 | 13.00 | 12.85 | qfq | 159,289,493 | 2,069,350,492 | -2.99% |
| 2026-04-16 | 12.50 | 13.58 | 12.50 | 13.40 | 13.24 | qfq | 189,246,883 | 2,492,161,302 | 7.20% |
| 2026-04-15 | 11.90 | 13.00 | 11.84 | 12.50 | 12.35 | qfq | 228,940,241 | 2,825,359,561 | 5.57% |
| 2026-04-14 | 11.12 | 11.84 | 10.80 | 11.84 | 11.70 | qfq | 165,739,438 | 1,879,927,134 | 10.04% |
| 2026-04-13 | 11.12 | 11.12 | 10.20 | 10.76 | 10.63 | qfq | 230,940,932 | 2,473,534,929 | 6.43% |
| 2026-04-10 | 9.78 | 10.11 | 9.66 | 10.11 | 9.99 | qfq | 71,999,775 | 718,734,827 | 10.01% |
| 2026-04-09 | 8.30 | 9.19 | 8.25 | 9.19 | 9.08 | qfq | 91,308,152 | 815,494,163 | 10.06% |
| 2026-04-08 | 8.29 | 8.43 | 8.16 | 8.35 | 8.25 | qfq | 81,281,624 | 674,364,606 | 1.58% |
| 2026-04-07 | 7.91 | 8.49 | 7.69 | 8.22 | 8.12 | qfq | 101,393,298 | 815,067,948 | 4.71% |
| 2026-04-03 | 7.50 | 8.02 | 7.25 | 7.85 | 7.76 | qfq | 97,378,132 | 744,917,878 | 6.08% |
| 2026-04-02 | 7.57 | 7.64 | 7.34 | 7.40 | 7.31 | qfq | 47,602,850 | 353,748,838 | -2.63% |
| 2026-04-01 | 7.36 | 7.77 | 7.30 | 7.60 | 7.51 | qfq | 64,689,015 | 490,426,532 | 3.68% |
| 2026-03-31 | 7.23 | 7.63 | 7.15 | 7.33 | 7.24 | qfq | 72,117,633 | 534,536,163 | 1.38% |
| 2026-03-30 | 7.05 | 7.42 | 7.01 | 7.23 | 7.14 | qfq | 86,944,275 | 627,312,687 | 1.12% |
| 2026-03-27 | 6.37 | 7.15 | 6.32 | 7.15 | 7.07 | qfq | 59,242,371 | 414,875,061 | 10.00% |
| 2026-03-26 | 6.74 | 6.78 | 6.45 | 6.50 | 6.42 | qfq | 29,661,110 | 195,489,133 | -3.85% |
| 2026-03-25 | 6.47 | 6.87 | 6.47 | 6.76 | 6.68 | qfq | 42,356,195 | 284,323,075 | 4.64% |
| 2026-03-24 | 6.49 | 6.53 | 6.24 | 6.46 | 6.38 | qfq | 35,316,763 | 224,973,569 | 1.25% |
| 2026-03-23 | 6.90 | 6.95 | 6.30 | 6.38 | 6.30 | qfq | 66,758,765 | 441,646,558 | -7.67% |
| 2026-03-20 | 6.64 | 7.30 | 6.55 | 6.91 | 6.83 | qfq | 93,519,915 | 660,056,617 | 4.07% |
| 2026-03-19 | 6.78 | 6.84 | 6.61 | 6.64 | 6.56 | qfq | 15,269,080 | 102,400,763 | -3.21% |
| 2026-03-18 | 6.76 | 6.87 | 6.69 | 6.86 | 6.78 | qfq | 12,338,792 | 83,592,029 | 1.93% |
| 2026-03-17 | 7.00 | 7.02 | 6.72 | 6.73 | 6.65 | qfq | 18,483,861 | 126,647,845 | -3.17% |
| 2026-03-16 | 7.03 | 7.07 | 6.91 | 6.95 | 6.87 | qfq | 15,886,250 | 110,520,589 | -1.14% |
| 2026-03-13 | 7.14 | 7.26 | 7.00 | 7.03 | 6.95 | qfq | 18,626,499 | 132,752,970 | -1.54% |
| 2026-03-12 | 7.33 | 7.35 | 7.11 | 7.14 | 7.06 | qfq | 25,336,813 | 181,999,858 | -2.59% |
| 2026-03-11 | 6.98 | 7.44 | 6.98 | 7.33 | 7.24 | qfq | 49,154,542 | 355,195,120 | 4.56% |
| 2026-03-10 | 6.91 | 7.02 | 6.90 | 7.01 | 6.93 | qfq | 16,388,923 | 114,280,037 | 2.49% |
| 2026-03-09 | 6.88 | 6.94 | 6.65 | 6.84 | 6.76 | qfq | 20,613,820 | 139,666,692 | -1.87% |
| 2026-03-06 | 6.78 | 7.09 | 6.75 | 6.97 | 6.89 | qfq | 17,994,466 | 125,508,908 | 2.35% |
| 2026-03-05 | 6.77 | 6.88 | 6.73 | 6.81 | 6.73 | qfq | 15,611,700 | 106,433,053 | 2.87% |
| 2026-03-04 | 6.58 | 6.72 | 6.55 | 6.62 | 6.54 | qfq | 14,132,754 | 93,804,812 | 0.15% |
| 2026-03-03 | 6.97 | 7.03 | 6.60 | 6.61 | 6.53 | qfq | 25,612,756 | 174,085,887 | -5.30% |
| 2026-03-02 | 7.13 | 7.18 | 6.94 | 6.98 | 6.90 | qfq | 24,377,569 | 171,295,743 | -3.46% |
| 2026-02-27 | 7.26 | 7.33 | 7.21 | 7.23 | 7.14 | qfq | 14,624,090 | 105,828,143 | -0.96% |
| 2026-02-26 | 7.21 | 7.32 | 7.17 | 7.30 | 7.21 | qfq | 21,628,720 | 156,954,033 | 1.53% |
| 2026-02-25 | 7.14 | 7.22 | 7.14 | 7.19 | 7.10 | qfq | 16,496,699 | 118,346,020 | 0.70% |
| 2026-02-24 | 7.06 | 7.15 | 7.06 | 7.14 | 7.06 | qfq | 12,447,320 | 88,608,118 | 1.56% |
| 2026-02-13 | 7.08 | 7.13 | 7.02 | 7.03 | 6.95 | qfq | 12,721,838 | 90,107,270 | -0.99% |
| 2026-02-12 | 7.05 | 7.23 | 7.05 | 7.10 | 7.02 | qfq | 18,983,220 | 135,583,172 | 0.57% |
| 2026-02-11 | 7.09 | 7.11 | 7.03 | 7.06 | 6.98 | qfq | 10,456,809 | 73,940,402 | -0.42% |
| 2026-02-10 | 7.09 | 7.16 | 7.03 | 7.09 | 7.01 | qfq | 12,954,810 | 91,965,915 | 0.00% |
| 2026-02-09 | 7.02 | 7.16 | 6.99 | 7.09 | 7.01 | qfq | 17,069,080 | 121,081,934 | 2.01% |
| 2026-02-06 | 6.93 | 7.07 | 6.88 | 6.95 | 6.87 | qfq | 17,387,440 | 121,724,977 | -0.43% |
| 2026-02-05 | 7.20 | 7.26 | 6.96 | 6.98 | 6.90 | qfq | 30,893,489 | 218,606,004 | -3.72% |
| 2026-02-04 | 6.95 | 7.29 | 6.91 | 7.25 | 7.16 | qfq | 42,509,495 | 303,923,259 | 4.32% |
| 2026-02-03 | 6.97 | 7.01 | 6.89 | 6.95 | 6.87 | qfq | 14,133,467 | 98,030,130 | 1.31% |
| 2026-02-02 | 6.92 | 7.09 | 6.85 | 6.86 | 6.78 | qfq | 18,432,300 | 128,988,384 | -1.29% |
| 2026-01-30 | 6.89 | 7.01 | 6.81 | 6.95 | 6.87 | qfq | 18,201,834 | 125,708,142 | 0.58% |
| 2026-01-29 | 7.09 | 7.12 | 6.88 | 6.91 | 6.83 | qfq | 26,090,700 | 182,311,200 | -3.09% |
| 2026-01-28 | 7.10 | 7.20 | 7.00 | 7.13 | 7.05 | qfq | 23,522,918 | 167,274,293 | -0.28% |
| 2026-01-27 | 7.11 | 7.18 | 6.88 | 7.15 | 7.07 | qfq | 26,766,162 | 188,902,740 | -0.42% |
| 2026-01-26 | 7.42 | 7.44 | 7.09 | 7.18 | 7.09 | qfq | 40,180,083 | 290,285,193 | -4.14% |
| 2026-01-23 | 7.28 | 7.56 | 7.23 | 7.49 | 7.40 | qfq | 40,050,753 | 295,547,060 | 2.88% |
| 2026-01-22 | 7.35 | 7.39 | 7.18 | 7.28 | 7.19 | qfq | 29,099,444 | 210,992,105 | 0.00% |
| 2026-01-21 | 7.06 | 7.32 | 7.03 | 7.28 | 7.19 | qfq | 35,470,190 | 256,257,427 | 2.39% |
| 2026-01-20 | 7.16 | 7.24 | 7.07 | 7.11 | 7.03 | qfq | 24,210,097 | 172,440,395 | -1.25% |
| 2026-01-19 | 7.01 | 7.20 | 7.00 | 7.20 | 7.11 | qfq | 30,593,997 | 218,144,225 | 1.27% |
| 2026-01-16 | 7.06 | 7.25 | 6.96 | 7.11 | 7.03 | qfq | 35,534,829 | 251,737,167 | 1.28% |
| 2026-01-15 | 6.96 | 7.08 | 6.93 | 7.02 | 6.94 | qfq | 32,139,879 | 224,937,831 | 0.29% |
| 2026-01-14 | 7.04 | 7.14 | 6.88 | 7.00 | 6.92 | qfq | 42,967,116 | 301,666,400 | -0.85% |
| 2026-01-13 | 7.23 | 7.36 | 6.98 | 7.06 | 6.98 | qfq | 45,384,734 | 323,546,439 | -1.94% |
| 2026-01-12 | 7.11 | 7.23 | 7.07 | 7.20 | 7.11 | qfq | 46,169,007 | 329,879,442 | 2.86% |
| 2026-01-09 | 6.96 | 7.04 | 6.92 | 7.00 | 6.92 | qfq | 28,128,189 | 196,447,343 | 0.72% |
| 2026-01-08 | 6.98 | 7.01 | 6.91 | 6.95 | 6.87 | qfq | 28,193,867 | 196,160,945 | -1.00% |
| 2026-01-07 | 6.97 | 7.14 | 6.93 | 7.02 | 6.94 | qfq | 46,595,807 | 326,732,911 | 0.14% |
| 2026-01-06 | 6.65 | 7.29 | 6.63 | 7.01 | 6.93 | qfq | 71,978,027 | 503,986,739 | 5.73% |
| 2026-01-05 | 6.62 | 6.67 | 6.55 | 6.63 | 6.55 | qfq | 21,229,810 | 140,136,467 | 0.30% |
| 2025-12-31 | 6.73 | 6.75 | 6.56 | 6.61 | 6.53 | qfq | 24,199,286 | 160,098,589 | -1.49% |
| 2025-12-30 | 6.74 | 6.78 | 6.63 | 6.71 | 6.63 | qfq | 15,389,581 | 103,372,001 | -0.45% |
| 2025-12-29 | 6.75 | 6.85 | 6.70 | 6.74 | 6.66 | qfq | 14,858,117 | 100,571,270 | -0.15% |
| 2025-12-26 | 6.86 | 6.87 | 6.72 | 6.75 | 6.67 | qfq | 21,777,491 | 147,670,948 | -1.60% |
| 2025-12-25 | 6.82 | 6.89 | 6.76 | 6.86 | 6.78 | qfq | 16,871,920 | 115,298,705 | 0.88% |
| 2025-12-24 | 6.65 | 6.89 | 6.65 | 6.80 | 6.72 | qfq | 27,348,680 | 186,412,593 | 1.95% |
| 2025-12-23 | 6.69 | 6.72 | 6.63 | 6.67 | 6.59 | qfq | 12,549,311 | 83,644,665 | -0.30% |
| 2025-12-22 | 6.72 | 6.76 | 6.68 | 6.69 | 6.61 | qfq | 11,354,400 | 76,205,092 | -0.45% |
| 2025-12-19 | 6.61 | 6.75 | 6.57 | 6.72 | 6.64 | qfq | 15,376,842 | 103,178,530 | 1.66% |
| 2025-12-18 | 6.50 | 6.69 | 6.45 | 6.61 | 6.53 | qfq | 12,548,836 | 83,122,953 | 0.92% |
| 2025-12-17 | 6.44 | 6.56 | 6.35 | 6.55 | 6.47 | qfq | 14,069,510 | 90,779,880 | 1.55% |
| 2025-12-16 | 6.63 | 6.65 | 6.37 | 6.45 | 6.37 | qfq | 13,895,296 | 89,827,498 | -2.42% |
| 2025-12-15 | 6.70 | 6.72 | 6.59 | 6.61 | 6.53 | qfq | 16,056,501 | 106,927,337 | -1.34% |
| 2025-12-12 | 6.62 | 6.80 | 6.62 | 6.70 | 6.62 | qfq | 15,494,840 | 104,513,069 | 0.75% |
| 2025-12-11 | 6.85 | 6.86 | 6.65 | 6.65 | 6.57 | qfq | 17,887,253 | 120,287,057 | -3.06% |
| 2025-12-10 | 6.76 | 6.92 | 6.67 | 6.86 | 6.78 | qfq | 20,888,990 | 142,615,371 | 1.18% |
| 2025-12-09 | 6.77 | 6.83 | 6.70 | 6.78 | 6.70 | qfq | 13,073,100 | 88,390,441 | -0.29% |
| 2025-12-08 | 6.71 | 6.94 | 6.69 | 6.80 | 6.72 | qfq | 22,531,939 | 153,201,451 | 1.19% |
| 2025-12-05 | 6.59 | 6.75 | 6.55 | 6.72 | 6.64 | qfq | 14,500,420 | 96,789,504 | 1.36% |
| 2025-12-04 | 6.72 | 6.73 | 6.53 | 6.63 | 6.55 | qfq | 17,453,440 | 115,646,640 | -1.49% |
| 2025-12-03 | 6.68 | 6.76 | 6.67 | 6.73 | 6.65 | qfq | 20,881,660 | 140,309,172 | 0.90% |
| 2025-12-02 | 6.76 | 6.76 | 6.61 | 6.67 | 6.59 | qfq | 14,457,124 | 96,526,464 | -0.89% |
| 2025-12-01 | 6.67 | 6.76 | 6.66 | 6.73 | 6.65 | qfq | 18,113,160 | 121,707,329 | 0.45% |
| 2025-11-28 | 6.57 | 6.71 | 6.49 | 6.70 | 6.62 | qfq | 23,551,100 | 155,692,675 | 2.76% |
| 2025-11-27 | 6.42 | 6.71 | 6.40 | 6.52 | 6.44 | qfq | 29,575,156 | 194,546,794 | 2.03% |
| 2025-11-26 | 6.50 | 6.59 | 6.37 | 6.39 | 6.31 | qfq | 21,390,866 | 138,571,577 | -2.44% |
| 2025-11-25 | 6.28 | 6.61 | 6.24 | 6.55 | 6.47 | qfq | 35,191,870 | 226,972,328 | 4.97% |
| 2025-11-24 | 6.24 | 6.28 | 6.13 | 6.24 | 6.17 | qfq | 20,037,397 | 124,608,568 | 0.97% |
| 2025-11-21 | 6.48 | 6.57 | 6.18 | 6.18 | 6.11 | qfq | 30,473,561 | 192,455,488 | -5.50% |
| 2025-11-20 | 6.78 | 6.78 | 6.49 | 6.54 | 6.46 | qfq | 31,704,047 | 209,002,004 | -2.39% |
| 2025-11-19 | 6.91 | 6.97 | 6.67 | 6.70 | 6.62 | qfq | 41,362,912 | 280,137,207 | -3.32% |
| 2025-11-18 | 7.35 | 7.35 | 6.92 | 6.93 | 6.85 | qfq | 50,983,739 | 360,735,786 | -4.68% |
| 2025-11-17 | 7.55 | 7.58 | 7.24 | 7.27 | 7.18 | qfq | 67,003,844 | 493,800,877 | -3.71% |
| 2025-11-14 | 7.42 | 7.82 | 7.36 | 7.55 | 7.46 | qfq | 94,037,096 | 717,084,257 | -0.13% |
| 2025-11-13 | 7.15 | 7.82 | 6.92 | 7.56 | 7.47 | qfq | 113,828,950 | 840,686,768 | 6.33% |
| 2025-11-12 | 7.38 | 7.38 | 7.01 | 7.11 | 7.03 | qfq | 104,106,691 | 742,678,818 | -5.20% |
| 2025-11-11 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | qfq | 54,156,651 | 406,174,883 | 9.97% |
| 2025-11-10 | 6.77 | 6.96 | 6.54 | 6.82 | 6.74 | qfq | 56,878,416 | 382,782,086 | 3.33% |
| 2025-11-07 | 6.53 | 6.63 | 6.50 | 6.60 | 6.52 | qfq | 23,716,895 | 155,916,556 | 0.61% |
| 2025-11-06 | 6.45 | 6.58 | 6.41 | 6.56 | 6.48 | qfq | 22,117,271 | 143,694,675 | 1.55% |
| 2025-11-05 | 6.49 | 6.55 | 6.36 | 6.46 | 6.38 | qfq | 20,277,513 | 130,703,864 | 0.47% |
| 2025-11-04 | 6.50 | 6.62 | 6.41 | 6.43 | 6.35 | qfq | 25,280,670 | 164,927,788 | 0.31% |
| 2025-11-03 | 6.36 | 6.45 | 6.30 | 6.41 | 6.33 | qfq | 19,259,446 | 122,807,005 | 0.79% |
| 2025-10-31 | 6.36 | 6.47 | 6.32 | 6.36 | 6.28 | qfq | 23,531,828 | 149,956,064 | -0.78% |
| 2025-10-30 | 6.35 | 6.59 | 6.33 | 6.41 | 6.33 | qfq | 31,740,546 | 205,797,986 | 0.16% |
| 2025-10-29 | 6.25 | 6.44 | 6.19 | 6.40 | 6.32 | qfq | 34,825,187 | 220,666,943 | 1.75% |
| 2025-10-28 | 6.30 | 6.40 | 6.25 | 6.29 | 6.22 | qfq | 15,933,194 | 100,673,469 | -0.32% |
| 2025-10-27 | 6.30 | 6.33 | 6.23 | 6.31 | 6.24 | qfq | 11,870,370 | 74,480,435 | 0.64% |
| 2025-10-24 | 6.26 | 6.30 | 6.25 | 6.27 | 6.20 | qfq | 10,241,582 | 64,235,969 | 0.00% |
| 2025-10-23 | 6.27 | 6.37 | 6.16 | 6.27 | 6.20 | qfq | 15,632,400 | 97,250,720 | -0.48% |
| 2025-10-22 | 6.17 | 6.48 | 6.14 | 6.30 | 6.23 | qfq | 34,273,492 | 218,029,261 | 2.11% |
| 2025-10-21 | 6.07 | 6.17 | 6.05 | 6.17 | 6.10 | qfq | 10,095,856 | 61,873,368 | 1.82% |
| 2025-10-20 | 6.01 | 6.06 | 6.01 | 6.06 | 5.99 | qfq | 9,021,204 | 54,478,770 | 1.68% |
| 2025-10-17 | 6.17 | 6.17 | 5.95 | 5.96 | 5.89 | qfq | 16,209,290 | 97,929,915 | -3.25% |
| 2025-10-16 | 6.22 | 6.25 | 6.12 | 6.16 | 6.09 | qfq | 11,768,545 | 72,498,398 | -1.44% |
| 2025-10-15 | 6.15 | 6.25 | 6.13 | 6.25 | 6.18 | qfq | 13,044,032 | 80,991,537 | 1.79% |
| 2025-10-14 | 6.25 | 6.34 | 6.12 | 6.14 | 6.07 | qfq | 18,420,335 | 114,628,507 | -1.60% |
| 2025-10-13 | 6.20 | 6.27 | 6.01 | 6.24 | 6.17 | qfq | 22,734,018 | 139,989,566 | -2.35% |
| 2025-10-10 | 6.42 | 6.51 | 6.36 | 6.39 | 6.31 | qfq | 19,039,070 | 122,215,077 | 0.16% |
| 2025-10-09 | 6.43 | 6.46 | 6.34 | 6.38 | 6.30 | qfq | 23,931,201 | 152,185,281 | -0.47% |
| 2025-09-30 | 6.48 | 6.52 | 6.41 | 6.41 | 6.33 | qfq | 14,380,370 | 92,894,125 | -1.69% |
| 2025-09-29 | 6.45 | 6.55 | 6.33 | 6.52 | 6.44 | qfq | 20,594,427 | 133,166,112 | 1.88% |
| 2025-09-26 | 6.50 | 6.60 | 6.38 | 6.40 | 6.32 | qfq | 24,415,835 | 158,057,093 | -2.88% |
| 2025-09-25 | 6.71 | 6.71 | 6.58 | 6.59 | 6.49 | qfq | 17,196,105 | 114,032,061 | -1.79% |
| 2025-09-24 | 6.69 | 6.72 | 6.55 | 6.71 | 6.60 | qfq | 25,814,982 | 171,254,522 | -0.89% |
| 2025-09-23 | 6.64 | 6.89 | 6.38 | 6.77 | 6.66 | qfq | 44,856,735 | 296,389,597 | 2.11% |
| 2025-09-22 | 6.80 | 6.82 | 6.56 | 6.63 | 6.53 | qfq | 30,903,686 | 205,800,138 | -1.92% |
| 2025-09-19 | 6.75 | 6.89 | 6.66 | 6.76 | 6.65 | qfq | 51,087,709 | 346,463,756 | 1.20% |
| 2025-09-18 | 6.64 | 6.93 | 6.58 | 6.68 | 6.57 | qfq | 55,111,514 | 370,456,253 | 1.21% |
| 2025-09-17 | 6.56 | 6.68 | 6.51 | 6.60 | 6.50 | qfq | 25,783,737 | 170,100,310 | 1.07% |
| 2025-09-16 | 6.36 | 6.53 | 6.36 | 6.53 | 6.43 | qfq | 27,455,649 | 178,055,016 | 2.67% |
| 2025-09-15 | 6.42 | 6.45 | 6.34 | 6.36 | 6.26 | qfq | 20,909,784 | 133,390,763 | -0.78% |
| 2025-09-12 | 6.54 | 6.55 | 6.41 | 6.41 | 6.31 | qfq | 18,644,660 | 120,645,540 | -1.84% |
| 2025-09-11 | 6.49 | 6.54 | 6.35 | 6.53 | 6.43 | qfq | 21,640,888 | 139,565,381 | 0.31% |
| 2025-09-10 | 6.49 | 6.62 | 6.48 | 6.51 | 6.41 | qfq | 23,549,232 | 154,024,315 | -0.91% |
| 2025-09-09 | 6.43 | 6.64 | 6.38 | 6.57 | 6.47 | qfq | 36,082,459 | 235,521,778 | 1.70% |
| 2025-09-08 | 6.43 | 6.50 | 6.38 | 6.46 | 6.36 | qfq | 17,796,468 | 114,678,632 | 0.31% |
| 2025-09-05 | 6.36 | 6.44 | 6.28 | 6.44 | 6.34 | qfq | 17,814,050 | 113,474,477 | 1.90% |
| 2025-09-04 | 6.40 | 6.55 | 6.25 | 6.32 | 6.22 | qfq | 24,430,099 | 156,913,127 | -0.94% |
| 2025-09-03 | 6.42 | 6.53 | 6.31 | 6.38 | 6.28 | qfq | 21,190,952 | 135,970,088 | -0.78% |
| 2025-09-02 | 6.43 | 6.50 | 6.27 | 6.43 | 6.33 | qfq | 22,605,397 | 143,957,974 | -0.46% |
| 2025-09-01 | 6.40 | 6.53 | 6.36 | 6.46 | 6.36 | qfq | 21,070,593 | 135,665,046 | 1.10% |
| 2025-08-29 | 6.54 | 6.54 | 6.38 | 6.39 | 6.29 | qfq | 25,112,193 | 161,613,148 | -2.74% |
| 2025-08-28 | 6.50 | 6.58 | 6.23 | 6.57 | 6.47 | qfq | 39,651,211 | 254,589,486 | 2.18% |
| 2025-08-27 | 6.69 | 6.71 | 6.43 | 6.43 | 6.33 | qfq | 30,914,328 | 203,878,854 | -4.03% |
| 2025-08-26 | 6.65 | 6.73 | 6.57 | 6.70 | 6.59 | qfq | 24,256,275 | 161,985,720 | 0.45% |
| 2025-08-25 | 6.70 | 6.73 | 6.61 | 6.67 | 6.56 | qfq | 33,056,245 | 220,355,222 | -0.60% |
| 2025-08-22 | 6.73 | 6.75 | 6.62 | 6.71 | 6.60 | qfq | 31,428,205 | 209,938,773 | 0.00% |
| 2025-08-21 | 6.95 | 6.96 | 6.68 | 6.71 | 6.60 | qfq | 41,991,982 | 285,121,527 | -3.45% |
| 2025-08-20 | 6.80 | 6.95 | 6.78 | 6.95 | 6.84 | qfq | 38,591,493 | 265,774,755 | 0.43% |
| 2025-08-19 | 7.20 | 7.21 | 6.90 | 6.92 | 6.81 | qfq | 76,689,315 | 535,791,697 | -3.89% |
| 2025-08-18 | 6.96 | 7.22 | 6.88 | 7.20 | 7.09 | qfq | 103,030,958 | 728,947,851 | 5.57% |
| 2025-08-15 | 6.62 | 6.93 | 6.60 | 6.82 | 6.71 | qfq | 76,733,838 | 522,899,673 | 1.34% |
| 2025-08-14 | 6.98 | 6.98 | 6.60 | 6.73 | 6.62 | qfq | 99,637,528 | 673,893,995 | -4.40% |
| 2025-08-13 | 6.85 | 7.49 | 6.81 | 7.04 | 6.93 | qfq | 173,207,029 | 1,231,215,510 | 3.38% |
| 2025-08-12 | 6.26 | 6.81 | 6.24 | 6.81 | 6.70 | qfq | 60,704,398 | 405,156,492 | 10.02% |
| 2025-08-11 | 6.18 | 6.26 | 6.17 | 6.19 | 6.09 | qfq | 13,795,350 | 85,576,574 | 0.16% |
| 2025-08-08 | 6.09 | 6.25 | 6.08 | 6.18 | 6.08 | qfq | 17,668,710 | 108,906,397 | 1.15% |
| 2025-08-07 | 6.16 | 6.22 | 6.07 | 6.11 | 6.01 | qfq | 14,490,022 | 88,759,923 | -0.49% |
| 2025-08-06 | 6.15 | 6.20 | 6.12 | 6.14 | 6.04 | qfq | 17,140,750 | 105,458,748 | -0.32% |
| 2025-08-05 | 5.96 | 6.17 | 5.96 | 6.16 | 6.06 | qfq | 25,642,615 | 156,216,571 | 3.01% |
| 2025-08-04 | 5.91 | 5.98 | 5.87 | 5.98 | 5.89 | qfq | 9,374,604 | 55,625,381 | 0.50% |
| 2025-08-01 | 5.87 | 6.02 | 5.86 | 5.95 | 5.86 | qfq | 15,010,245 | 89,475,202 | 1.36% |
| 2025-07-31 | 5.99 | 6.02 | 5.84 | 5.87 | 5.78 | qfq | 15,953,940 | 94,491,685 | -2.17% |
| 2025-07-30 | 5.90 | 6.09 | 5.88 | 6.00 | 5.91 | qfq | 22,339,982 | 133,654,933 | 1.69% |
| 2025-07-29 | 5.88 | 5.94 | 5.85 | 5.90 | 5.81 | qfq | 14,986,677 | 88,208,878 | 0.34% |
| 2025-07-28 | 5.86 | 5.89 | 5.84 | 5.88 | 5.79 | qfq | 8,088,805 | 47,503,482 | 0.34% |
| 2025-07-25 | 5.89 | 5.89 | 5.85 | 5.86 | 5.77 | qfq | 7,794,712 | 45,709,966 | -0.34% |
| 2025-07-24 | 5.83 | 5.95 | 5.83 | 5.88 | 5.79 | qfq | 10,830,480 | 63,752,812 | 0.51% |
| 2025-07-23 | 5.94 | 5.94 | 5.83 | 5.85 | 5.76 | qfq | 14,023,980 | 82,472,211 | -1.52% |
| 2025-07-22 | 5.88 | 6.05 | 5.84 | 5.94 | 5.85 | qfq | 25,630,825 | 152,035,168 | 1.02% |
| 2025-07-21 | 5.81 | 5.89 | 5.80 | 5.88 | 5.79 | qfq | 12,352,865 | 72,326,948 | 1.03% |
| 2025-07-18 | 5.88 | 5.90 | 5.78 | 5.82 | 5.73 | qfq | 20,201,300 | 117,548,224 | -1.02% |
| 2025-07-17 | 5.90 | 5.93 | 5.85 | 5.88 | 5.79 | qfq | 12,432,570 | 73,043,243 | -0.34% |
| 2025-07-16 | 5.84 | 5.94 | 5.83 | 5.90 | 5.81 | qfq | 12,246,770 | 72,073,718 | 0.85% |
| 2025-07-15 | 5.87 | 5.89 | 5.79 | 5.85 | 5.76 | qfq | 9,559,884 | 55,723,311 | -0.34% |
| 2025-07-14 | 5.85 | 5.90 | 5.83 | 5.87 | 5.78 | qfq | 8,938,800 | 52,490,794 | 0.00% |
| 2025-07-11 | 5.85 | 5.91 | 5.79 | 5.87 | 5.78 | qfq | 13,558,340 | 79,367,317 | 0.00% |
| 2025-07-10 | 5.80 | 5.92 | 5.78 | 5.87 | 5.78 | qfq | 14,033,220 | 82,189,060 | 0.86% |
| 2025-07-09 | 5.83 | 5.96 | 5.81 | 5.82 | 5.73 | qfq | 13,927,907 | 81,614,356 | -0.51% |
| 2025-07-08 | 5.80 | 5.89 | 5.75 | 5.85 | 5.76 | qfq | 22,734,215 | 131,982,425 | 0.17% |
| 2025-07-07 | 5.72 | 6.06 | 5.66 | 5.84 | 5.75 | qfq | 28,925,482 | 169,454,861 | 2.46% |
| 2025-07-04 | 5.84 | 5.85 | 5.70 | 5.70 | 5.61 | qfq | 16,391,570 | 94,059,974 | -2.23% |
| 2025-07-03 | 5.73 | 5.94 | 5.68 | 5.83 | 5.74 | qfq | 19,151,720 | 111,326,529 | 1.75% |
| 2025-07-02 | 5.70 | 5.73 | 5.67 | 5.73 | 5.64 | qfq | 8,295,980 | 47,257,710 | 0.17% |
| 2025-07-01 | 5.80 | 5.81 | 5.68 | 5.72 | 5.63 | qfq | 14,247,300 | 81,521,357 | -1.72% |
| 2025-06-30 | 5.64 | 5.82 | 5.63 | 5.82 | 5.73 | qfq | 18,462,387 | 106,099,096 | 3.19% |
| 2025-06-27 | 5.67 | 5.69 | 5.62 | 5.64 | 5.55 | qfq | 8,516,300 | 48,062,361 | 0.00% |
| 2025-06-26 | 5.67 | 5.78 | 5.63 | 5.64 | 5.55 | qfq | 12,334,200 | 70,254,333 | -0.53% |
| 2025-06-25 | 5.69 | 5.72 | 5.62 | 5.67 | 5.58 | qfq | 14,326,764 | 81,112,904 | -0.53% |
| 2025-06-24 | 5.53 | 5.75 | 5.52 | 5.70 | 5.61 | qfq | 21,207,024 | 120,211,335 | 4.01% |
| 2025-06-23 | 5.39 | 5.50 | 5.33 | 5.48 | 5.39 | qfq | 5,822,100 | 31,647,622 | 1.86% |
| 2025-06-20 | 5.39 | 5.45 | 5.35 | 5.38 | 5.30 | qfq | 4,935,972 | 26,591,935 | -0.37% |
| 2025-06-19 | 5.47 | 5.58 | 5.38 | 5.40 | 5.31 | qfq | 8,598,716 | 46,996,775 | -1.82% |
| 2025-06-18 | 5.53 | 5.54 | 5.44 | 5.50 | 5.41 | qfq | 6,860,915 | 37,624,037 | -0.90% |
| 2025-06-17 | 5.50 | 5.55 | 5.44 | 5.55 | 5.46 | qfq | 8,163,523 | 44,804,442 | 0.91% |
| 2025-06-16 | 5.50 | 5.54 | 5.45 | 5.50 | 5.41 | qfq | 8,225,080 | 45,298,032 | -0.18% |
| 2025-06-13 | 5.67 | 5.68 | 5.50 | 5.51 | 5.42 | qfq | 11,680,580 | 64,801,726 | -2.48% |
| 2025-06-12 | 5.63 | 5.67 | 5.58 | 5.65 | 5.56 | qfq | 11,265,940 | 63,372,732 | 0.00% |
| 2025-06-11 | 5.53 | 5.71 | 5.51 | 5.65 | 5.56 | qfq | 14,834,045 | 83,772,722 | 2.17% |
| 2025-06-10 | 5.56 | 5.65 | 5.45 | 5.53 | 5.44 | qfq | 12,303,985 | 68,194,713 | -2.12% |
| 2025-06-09 | 5.64 | 5.67 | 5.58 | 5.65 | 5.45 | qfq | 11,413,460 | 64,252,369 | -0.18% |
| 2025-06-06 | 5.60 | 5.67 | 5.54 | 5.66 | 5.46 | qfq | 9,072,020 | 50,824,223 | 1.07% |
| 2025-06-05 | 5.58 | 5.61 | 5.53 | 5.60 | 5.40 | qfq | 6,273,940 | 35,015,694 | 0.54% |
| 2025-06-04 | 5.52 | 5.58 | 5.51 | 5.57 | 5.37 | qfq | 5,374,500 | 29,866,560 | 1.09% |
| 2025-06-03 | 5.49 | 5.54 | 5.45 | 5.51 | 5.31 | qfq | 6,330,269 | 34,862,253 | 0.55% |
| 2025-05-30 | 5.65 | 5.68 | 5.46 | 5.48 | 5.28 | qfq | 13,347,240 | 73,553,485 | -3.18% |
| 2025-05-29 | 5.57 | 5.73 | 5.52 | 5.66 | 5.46 | qfq | 12,972,215 | 73,584,640 | 2.35% |
| 2025-05-28 | 5.58 | 5.63 | 5.51 | 5.53 | 5.33 | qfq | 6,282,230 | 34,884,519 | -0.54% |
| 2025-05-27 | 5.59 | 5.60 | 5.48 | 5.56 | 5.36 | qfq | 8,543,019 | 47,216,204 | -0.54% |
| 2025-05-26 | 5.56 | 5.66 | 5.53 | 5.59 | 5.39 | qfq | 8,101,250 | 45,330,755 | 0.72% |
| 2025-05-23 | 5.61 | 5.71 | 5.54 | 5.55 | 5.35 | qfq | 8,552,400 | 48,095,916 | -1.07% |
| 2025-05-22 | 5.65 | 5.73 | 5.59 | 5.61 | 5.41 | qfq | 7,190,800 | 40,633,178 | -1.58% |
| 2025-05-21 | 5.72 | 5.73 | 5.63 | 5.70 | 5.50 | qfq | 8,586,365 | 48,754,991 | -0.70% |
| 2025-05-20 | 5.69 | 5.76 | 5.66 | 5.74 | 5.53 | qfq | 6,707,910 | 38,361,497 | 0.53% |
| 2025-05-19 | 5.72 | 5.74 | 5.61 | 5.71 | 5.50 | qfq | 7,542,310 | 42,878,896 | 0.35% |
| 2025-05-16 | 5.58 | 5.75 | 5.56 | 5.69 | 5.49 | qfq | 11,180,450 | 63,668,604 | 1.61% |
| 2025-05-15 | 5.64 | 5.65 | 5.54 | 5.60 | 5.40 | qfq | 8,974,830 | 50,221,917 | -0.71% |
| 2025-05-14 | 5.68 | 5.68 | 5.58 | 5.64 | 5.44 | qfq | 8,052,275 | 45,300,472 | -0.35% |
| 2025-05-13 | 5.73 | 5.78 | 5.65 | 5.66 | 5.46 | qfq | 12,173,900 | 69,470,608 | -0.18% |
| 2025-05-12 | 5.67 | 5.71 | 5.62 | 5.67 | 5.47 | qfq | 8,471,500 | 47,943,277 | 1.07% |
| 2025-05-09 | 5.66 | 5.68 | 5.56 | 5.61 | 5.41 | qfq | 9,593,430 | 53,778,320 | -0.88% |
| 2025-05-08 | 5.54 | 5.67 | 5.54 | 5.66 | 5.46 | qfq | 8,899,984 | 50,180,274 | 1.80% |
| 2025-05-07 | 5.65 | 5.69 | 5.52 | 5.56 | 5.36 | qfq | 11,596,870 | 64,889,297 | -0.71% |
| 2025-05-06 | 5.56 | 5.61 | 5.48 | 5.60 | 5.40 | qfq | 11,759,360 | 65,209,860 | 2.56% |
| 2025-04-30 | 5.34 | 5.52 | 5.32 | 5.46 | 5.26 | qfq | 11,684,620 | 63,626,248 | 2.44% |
| 2025-04-29 | 5.21 | 5.37 | 5.20 | 5.33 | 5.14 | qfq | 9,341,682 | 49,672,081 | 2.30% |
| 2025-04-28 | 5.36 | 5.38 | 5.15 | 5.21 | 5.02 | qfq | 14,325,620 | 74,772,907 | -3.34% |
| 2025-04-25 | 5.31 | 5.44 | 5.31 | 5.39 | 5.20 | qfq | 10,346,010 | 55,698,317 | 1.51% |
| 2025-04-24 | 5.40 | 5.40 | 5.26 | 5.31 | 5.12 | qfq | 9,268,300 | 49,445,609 | -1.12% |
| 2025-04-23 | 5.29 | 5.39 | 5.29 | 5.37 | 5.18 | qfq | 12,599,903 | 67,457,100 | 2.09% |
| 2025-04-22 | 5.24 | 5.28 | 5.18 | 5.26 | 5.07 | qfq | 7,953,270 | 41,601,235 | 0.19% |
| 2025-04-21 | 5.18 | 5.26 | 5.13 | 5.25 | 5.06 | qfq | 6,558,960 | 34,217,648 | 1.55% |
| 2025-04-18 | 5.13 | 5.20 | 5.10 | 5.17 | 4.98 | qfq | 7,376,300 | 37,945,859 | 0.58% |
| 2025-04-17 | 5.09 | 5.22 | 5.08 | 5.14 | 4.96 | qfq | 8,426,100 | 43,614,405 | 0.19% |
| 2025-04-16 | 5.23 | 5.25 | 5.04 | 5.13 | 4.95 | qfq | 10,267,700 | 52,705,680 | -2.47% |
| 2025-04-15 | 5.21 | 5.29 | 5.19 | 5.26 | 5.07 | qfq | 8,648,600 | 45,315,862 | 0.57% |
| 2025-04-14 | 5.23 | 5.32 | 5.20 | 5.23 | 5.04 | qfq | 11,735,080 | 61,662,531 | 1.55% |
| 2025-04-11 | 5.09 | 5.21 | 5.04 | 5.15 | 4.96 | qfq | 11,828,335 | 60,803,036 | 1.18% |
| 2025-04-10 | 5.13 | 5.23 | 5.09 | 5.09 | 4.91 | qfq | 14,912,680 | 76,976,667 | 2.00% |
| 2025-04-09 | 4.84 | 5.03 | 4.52 | 4.99 | 4.81 | qfq | 19,974,069 | 96,325,371 | 1.42% |
| 2025-04-08 | 5.29 | 5.30 | 4.83 | 4.92 | 4.74 | qfq | 29,377,420 | 147,014,726 | -8.21% |
| 2025-04-07 | 5.59 | 5.59 | 5.36 | 5.36 | 5.17 | qfq | 11,048,678 | 59,593,764 | -9.92% |
| 2025-04-03 | 5.98 | 6.09 | 5.89 | 5.95 | 5.74 | qfq | 9,332,345 | 55,675,875 | -1.65% |
| 2025-04-02 | 5.98 | 6.13 | 5.95 | 6.05 | 5.83 | qfq | 7,120,170 | 43,162,039 | 0.50% |
| 2025-04-01 | 6.05 | 6.13 | 6.00 | 6.02 | 5.80 | qfq | 8,664,980 | 52,486,554 | 0.33% |
| 2025-03-31 | 6.12 | 6.14 | 5.88 | 6.00 | 5.78 | qfq | 11,276,618 | 67,499,911 | -2.44% |
| 2025-03-28 | 6.25 | 6.29 | 6.14 | 6.15 | 5.93 | qfq | 9,289,770 | 57,557,638 | -1.44% |
| 2025-03-27 | 6.30 | 6.34 | 6.20 | 6.24 | 6.02 | qfq | 12,983,390 | 81,291,398 | -1.58% |
| 2025-03-26 | 6.19 | 6.40 | 6.18 | 6.34 | 6.11 | qfq | 16,478,600 | 104,537,433 | 2.09% |
| 2025-03-25 | 6.23 | 6.30 | 6.15 | 6.21 | 5.99 | qfq | 13,317,910 | 82,863,630 | -0.96% |
| 2025-03-24 | 6.56 | 6.59 | 6.09 | 6.27 | 6.04 | qfq | 31,317,332 | 196,710,353 | -4.86% |
| 2025-03-21 | 6.75 | 6.85 | 6.53 | 6.59 | 6.35 | qfq | 37,065,382 | 248,132,758 | -2.66% |
| 2025-03-20 | 6.64 | 6.88 | 6.61 | 6.77 | 6.53 | qfq | 27,150,560 | 183,296,963 | 1.35% |
| 2025-03-19 | 6.54 | 6.77 | 6.51 | 6.68 | 6.44 | qfq | 32,729,435 | 217,998,246 | 2.30% |
| 2025-03-18 | 6.48 | 6.56 | 6.38 | 6.53 | 6.30 | qfq | 17,258,560 | 111,836,142 | 1.24% |
| 2025-03-17 | 6.41 | 6.48 | 6.35 | 6.45 | 6.22 | qfq | 12,476,565 | 80,232,798 | 0.62% |
| 2025-03-14 | 6.35 | 6.45 | 6.29 | 6.41 | 6.18 | qfq | 15,638,620 | 99,601,087 | 0.47% |
| 2025-03-13 | 6.50 | 6.54 | 6.31 | 6.38 | 6.15 | qfq | 15,537,820 | 99,231,123 | -2.30% |
| 2025-03-12 | 6.47 | 6.59 | 6.45 | 6.53 | 6.30 | qfq | 16,264,449 | 105,996,737 | 1.24% |
| 2025-03-11 | 6.35 | 6.45 | 6.32 | 6.45 | 6.22 | qfq | 14,687,010 | 93,554,505 | 0.00% |
| 2025-03-10 | 6.59 | 6.61 | 6.40 | 6.45 | 6.22 | qfq | 15,140,120 | 98,006,109 | -1.23% |
| 2025-03-07 | 6.57 | 6.61 | 6.47 | 6.53 | 6.30 | qfq | 20,117,594 | 131,603,160 | -0.61% |
| 2025-03-06 | 6.57 | 6.64 | 6.54 | 6.57 | 6.33 | qfq | 23,135,958 | 152,252,282 | 0.15% |
| 2025-03-05 | 6.42 | 6.66 | 6.37 | 6.56 | 6.32 | qfq | 30,519,848 | 199,048,716 | 2.02% |
| 2025-03-04 | 6.33 | 6.49 | 6.29 | 6.43 | 6.20 | qfq | 18,512,100 | 118,968,920 | 0.78% |
| 2025-03-03 | 6.50 | 6.58 | 6.32 | 6.38 | 6.15 | qfq | 22,994,630 | 148,522,246 | -1.69% |
| 2025-02-28 | 6.84 | 6.87 | 6.47 | 6.49 | 6.26 | qfq | 34,645,742 | 228,899,286 | -5.67% |
| 2025-02-27 | 7.04 | 7.08 | 6.77 | 6.88 | 6.63 | qfq | 39,646,431 | 273,867,991 | -2.27% |
| 2025-02-26 | 6.87 | 7.13 | 6.87 | 7.04 | 6.79 | qfq | 59,512,342 | 416,248,290 | 1.15% |
| 2025-02-25 | 6.98 | 7.25 | 6.93 | 6.96 | 6.71 | qfq | 60,099,868 | 425,496,837 | -1.83% |
| 2025-02-24 | 7.00 | 7.16 | 6.85 | 7.09 | 6.84 | qfq | 80,828,711 | 568,020,800 | 2.01% |
| 2025-02-21 | 6.71 | 7.07 | 6.65 | 6.95 | 6.70 | qfq | 93,869,265 | 649,074,203 | 2.81% |
| 2025-02-20 | 6.85 | 6.89 | 6.60 | 6.76 | 6.52 | qfq | 94,002,929 | 629,411,921 | -2.17% |
| 2025-02-19 | 6.62 | 7.26 | 6.62 | 6.91 | 6.66 | qfq | 164,910,972 | 1,144,305,239 | 1.77% |
| 2025-02-18 | 6.31 | 6.79 | 6.19 | 6.79 | 6.55 | qfq | 126,423,497 | 835,209,975 | 10.05% |
| 2025-02-17 | 6.08 | 6.24 | 6.03 | 6.17 | 5.95 | qfq | 23,411,790 | 143,714,796 | 1.82% |
| 2025-02-14 | 6.14 | 6.22 | 6.02 | 6.06 | 5.84 | qfq | 29,896,132 | 182,361,991 | -1.94% |
| 2025-02-13 | 6.22 | 6.32 | 6.15 | 6.18 | 5.96 | qfq | 21,536,730 | 133,799,189 | -0.80% |
| 2025-02-12 | 6.22 | 6.36 | 6.20 | 6.23 | 6.01 | qfq | 28,000,699 | 175,421,148 | -1.11% |
| 2025-02-11 | 6.19 | 6.38 | 6.14 | 6.30 | 6.07 | qfq | 34,314,617 | 214,970,340 | 1.45% |
| 2025-02-10 | 6.18 | 6.25 | 6.08 | 6.21 | 5.99 | qfq | 21,555,540 | 133,073,616 | 0.49% |
| 2025-02-07 | 6.12 | 6.23 | 6.08 | 6.18 | 5.96 | qfq | 22,885,195 | 141,045,255 | 0.98% |
| 2025-02-06 | 5.86 | 6.17 | 5.85 | 6.12 | 5.90 | qfq | 31,725,699 | 191,581,093 | 3.55% |
| 2025-02-05 | 5.74 | 5.94 | 5.70 | 5.91 | 5.70 | qfq | 17,411,232 | 101,771,521 | 4.23% |
| 2025-01-27 | 5.92 | 5.95 | 5.66 | 5.67 | 5.47 | qfq | 14,660,298 | 84,639,321 | -4.06% |
| 2025-01-24 | 5.80 | 5.98 | 5.80 | 5.91 | 5.70 | qfq | 14,608,760 | 85,952,029 | 1.20% |
| 2025-01-23 | 5.99 | 6.02 | 5.84 | 5.84 | 5.63 | qfq | 17,782,490 | 105,531,149 | -1.35% |
| 2025-01-22 | 5.95 | 6.03 | 5.87 | 5.92 | 5.71 | qfq | 14,465,510 | 86,080,070 | -1.00% |
| 2025-01-21 | 5.98 | 6.00 | 5.87 | 5.98 | 5.76 | qfq | 15,004,480 | 88,999,759 | 0.50% |
| 2025-01-20 | 5.90 | 6.04 | 5.87 | 5.95 | 5.74 | qfq | 22,554,552 | 134,403,798 | 0.85% |
| 2025-01-17 | 5.88 | 6.01 | 5.73 | 5.90 | 5.69 | qfq | 25,035,605 | 146,849,897 | 0.17% |
| 2025-01-16 | 5.91 | 6.00 | 5.80 | 5.89 | 5.68 | qfq | 24,134,070 | 142,059,741 | 0.51% |
| 2025-01-15 | 5.92 | 6.05 | 5.80 | 5.86 | 5.65 | qfq | 51,926,126 | 306,600,766 | -1.01% |
| 2025-01-14 | 5.39 | 5.92 | 5.35 | 5.92 | 5.71 | qfq | 44,883,478 | 260,817,411 | 10.04% |
| 2025-01-13 | 5.30 | 5.45 | 5.15 | 5.38 | 5.19 | qfq | 13,739,780 | 73,292,114 | 0.00% |
| 2025-01-10 | 5.56 | 5.73 | 5.37 | 5.38 | 5.19 | qfq | 16,702,859 | 92,940,156 | -2.89% |
| 2025-01-09 | 5.41 | 5.65 | 5.41 | 5.54 | 5.34 | qfq | 14,950,505 | 82,877,374 | 1.47% |
| 2025-01-08 | 5.58 | 5.59 | 5.28 | 5.46 | 5.26 | qfq | 22,117,183 | 119,594,874 | -3.02% |
| 2025-01-07 | 5.45 | 5.65 | 5.44 | 5.63 | 5.43 | qfq | 12,252,414 | 67,885,446 | 2.74% |
| 2025-01-06 | 5.34 | 5.61 | 5.24 | 5.48 | 5.28 | qfq | 18,260,832 | 99,516,442 | -0.18% |
| 2025-01-03 | 5.94 | 6.01 | 5.44 | 5.49 | 5.29 | qfq | 31,891,388 | 181,797,070 | -7.11% |
| 2025-01-02 | 6.06 | 6.22 | 5.82 | 5.91 | 5.70 | qfq | 28,435,824 | 171,501,797 | -3.59% |
| 2024-12-31 | 6.18 | 6.38 | 6.12 | 6.13 | 5.91 | qfq | 32,636,989 | 204,131,368 | -1.13% |
| 2024-12-30 | 6.18 | 6.30 | 6.03 | 6.20 | 5.98 | qfq | 22,226,244 | 137,217,369 | 0.65% |
| 2024-12-27 | 6.14 | 6.24 | 6.07 | 6.16 | 5.94 | qfq | 24,472,665 | 150,806,831 | 0.33% |
| 2024-12-26 | 5.71 | 6.20 | 5.69 | 6.14 | 5.92 | qfq | 39,493,401 | 239,630,224 | 6.23% |
| 2024-12-25 | 5.76 | 5.89 | 5.59 | 5.78 | 5.57 | qfq | 15,384,730 | 88,570,556 | 1.05% |
| 2024-12-24 | 5.62 | 5.77 | 5.62 | 5.72 | 5.51 | qfq | 7,582,782 | 43,147,113 | 1.78% |
| 2024-12-23 | 6.03 | 6.03 | 5.59 | 5.62 | 5.42 | qfq | 22,758,800 | 130,819,274 | -6.95% |
| 2024-12-20 | 5.81 | 6.14 | 5.81 | 6.04 | 5.82 | qfq | 22,797,040 | 136,922,540 | 3.42% |
| 2024-12-19 | 5.76 | 5.90 | 5.69 | 5.84 | 5.63 | qfq | 12,210,895 | 70,786,925 | 0.52% |
| 2024-12-18 | 5.78 | 5.91 | 5.71 | 5.81 | 5.60 | qfq | 12,437,250 | 72,463,146 | 0.52% |
| 2024-12-17 | 6.08 | 6.17 | 5.75 | 5.78 | 5.57 | qfq | 20,736,920 | 122,138,137 | -4.78% |
| 2024-12-16 | 6.03 | 6.27 | 6.01 | 6.07 | 5.85 | qfq | 21,291,340 | 130,452,652 | 1.34% |
| 2024-12-13 | 6.18 | 6.21 | 5.97 | 5.99 | 5.77 | qfq | 21,254,140 | 128,993,188 | -3.39% |
| 2024-12-12 | 6.16 | 6.29 | 6.11 | 6.20 | 5.98 | qfq | 19,344,824 | 119,931,127 | 1.14% |
| 2024-12-11 | 6.08 | 6.15 | 6.06 | 6.13 | 5.91 | qfq | 14,195,017 | 86,767,431 | 0.00% |
| 2024-12-10 | 6.16 | 6.28 | 6.07 | 6.13 | 5.91 | qfq | 33,837,095 | 208,442,400 | -0.16% |
| 2024-12-09 | 5.95 | 6.44 | 5.92 | 6.14 | 5.92 | qfq | 41,822,251 | 257,470,398 | 3.37% |
| 2024-12-06 | 6.00 | 6.03 | 5.88 | 5.94 | 5.73 | qfq | 19,990,840 | 118,664,258 | -1.33% |
| 2024-12-05 | 5.97 | 6.04 | 5.94 | 6.02 | 5.80 | qfq | 10,507,075 | 62,994,568 | 0.17% |
| 2024-12-04 | 6.03 | 6.13 | 5.96 | 6.01 | 5.79 | qfq | 14,908,782 | 90,002,088 | -0.50% |
| 2024-12-03 | 6.00 | 6.09 | 5.91 | 6.04 | 5.82 | qfq | 14,927,866 | 89,561,311 | 0.67% |
| 2024-12-02 | 5.90 | 6.05 | 5.90 | 6.00 | 5.78 | qfq | 17,447,398 | 104,102,978 | 1.87% |
| 2024-11-29 | 5.74 | 5.94 | 5.70 | 5.89 | 5.68 | qfq | 13,991,078 | 81,812,056 | 2.26% |
| 2024-11-28 | 5.84 | 5.89 | 5.75 | 5.76 | 5.53 | qfq | 11,451,320 | 66,666,412 | -1.87% |
| 2024-11-27 | 5.73 | 5.90 | 5.58 | 5.87 | 5.63 | qfq | 12,928,837 | 73,905,973 | 1.73% |
| 2024-11-26 | 5.82 | 5.88 | 5.73 | 5.77 | 5.54 | qfq | 8,177,771 | 47,323,358 | -1.54% |
| 2024-11-25 | 5.73 | 6.00 | 5.70 | 5.86 | 5.62 | qfq | 13,162,434 | 76,954,418 | 2.99% |
| 2024-11-22 | 5.85 | 5.94 | 5.68 | 5.69 | 5.46 | qfq | 11,590,900 | 67,351,720 | -3.56% |
| 2024-11-21 | 5.76 | 6.03 | 5.73 | 5.90 | 5.66 | qfq | 15,412,285 | 90,747,596 | 1.72% |
| 2024-11-20 | 5.72 | 5.82 | 5.66 | 5.80 | 5.57 | qfq | 11,393,075 | 65,486,037 | 1.05% |
| 2024-11-19 | 5.53 | 5.75 | 5.51 | 5.74 | 5.51 | qfq | 12,981,986 | 73,166,654 | 3.80% |
| 2024-11-18 | 5.66 | 5.70 | 5.49 | 5.53 | 5.31 | qfq | 13,848,290 | 77,175,657 | -1.78% |
| 2024-11-15 | 5.79 | 5.85 | 5.62 | 5.63 | 5.40 | qfq | 14,465,587 | 83,165,359 | -3.10% |
| 2024-11-14 | 6.05 | 6.06 | 5.80 | 5.81 | 5.58 | qfq | 16,851,620 | 99,232,551 | -4.13% |
| 2024-11-13 | 6.16 | 6.17 | 5.87 | 6.06 | 5.82 | qfq | 25,022,847 | 150,577,245 | -2.88% |
| 2024-11-12 | 6.05 | 6.45 | 6.04 | 6.24 | 5.99 | qfq | 47,872,596 | 297,659,047 | 3.48% |
| 2024-11-11 | 5.93 | 6.08 | 5.90 | 6.03 | 5.79 | qfq | 22,976,357 | 137,803,992 | 1.01% |
| 2024-11-08 | 6.15 | 6.27 | 5.95 | 5.97 | 5.73 | qfq | 29,582,905 | 179,991,873 | -2.13% |
| 2024-11-07 | 6.17 | 6.22 | 5.98 | 6.10 | 5.85 | qfq | 36,093,455 | 219,477,055 | 1.33% |
| 2024-11-06 | 6.08 | 6.13 | 5.88 | 6.02 | 5.78 | qfq | 30,982,292 | 186,300,251 | -1.47% |
| 2024-11-05 | 5.94 | 6.15 | 5.91 | 6.11 | 5.86 | qfq | 31,337,667 | 189,742,606 | 2.52% |
| 2024-11-04 | 5.86 | 6.15 | 5.85 | 5.96 | 5.72 | qfq | 28,407,571 | 170,816,292 | 2.41% |
| 2024-11-01 | 5.93 | 6.25 | 5.80 | 5.82 | 5.59 | qfq | 43,116,376 | 258,078,899 | -1.85% |
| 2024-10-31 | 5.72 | 6.09 | 5.57 | 5.93 | 5.69 | qfq | 45,084,279 | 261,653,310 | 2.95% |
| 2024-10-30 | 5.61 | 5.94 | 5.56 | 5.76 | 5.53 | qfq | 47,830,516 | 274,523,063 | 1.05% |
| 2024-10-29 | 5.37 | 5.75 | 5.36 | 5.70 | 5.47 | qfq | 58,280,203 | 327,256,349 | 5.75% |
| 2024-10-28 | 5.44 | 5.44 | 5.32 | 5.39 | 5.17 | qfq | 30,810,477 | 165,363,025 | -1.28% |
| 2024-10-25 | 5.38 | 5.54 | 5.30 | 5.46 | 5.24 | qfq | 40,749,443 | 220,885,715 | 3.61% |
| 2024-10-24 | 5.19 | 5.33 | 5.15 | 5.27 | 5.06 | qfq | 22,808,049 | 119,819,110 | 1.74% |
| 2024-10-23 | 5.10 | 5.24 | 5.07 | 5.18 | 4.97 | qfq | 18,757,134 | 96,894,192 | 1.57% |
| 2024-10-22 | 5.10 | 5.13 | 5.04 | 5.10 | 4.89 | qfq | 13,758,902 | 69,982,671 | -0.20% |
| 2024-10-21 | 5.12 | 5.16 | 5.02 | 5.11 | 4.90 | qfq | 19,202,855 | 97,886,127 | 0.59% |
| 2024-10-18 | 4.85 | 5.13 | 4.82 | 5.08 | 4.88 | qfq | 19,437,616 | 97,204,937 | 4.31% |
| 2024-10-17 | 5.00 | 5.04 | 4.86 | 4.87 | 4.67 | qfq | 16,320,177 | 80,659,171 | -2.60% |
| 2024-10-16 | 4.91 | 5.13 | 4.83 | 5.00 | 4.80 | qfq | 24,267,942 | 121,689,707 | 0.81% |
| 2024-10-15 | 4.83 | 5.08 | 4.77 | 4.96 | 4.76 | qfq | 20,764,317 | 102,554,447 | 2.48% |
| 2024-10-14 | 4.82 | 4.86 | 4.73 | 4.84 | 4.64 | qfq | 8,908,225 | 42,920,908 | 0.83% |
| 2024-10-11 | 5.01 | 5.01 | 4.75 | 4.80 | 4.61 | qfq | 10,279,130 | 50,015,911 | -4.57% |
| 2024-10-10 | 5.02 | 5.16 | 4.94 | 5.03 | 4.83 | qfq | 13,869,510 | 70,013,967 | 0.40% |
| 2024-10-09 | 5.24 | 5.25 | 5.00 | 5.01 | 4.81 | qfq | 22,967,590 | 117,500,996 | -5.83% |
| 2024-10-08 | 5.53 | 5.55 | 5.11 | 5.32 | 5.11 | qfq | 33,010,960 | 175,882,959 | 5.14% |
| 2024-09-30 | 4.80 | 5.10 | 4.78 | 5.06 | 4.86 | qfq | 25,969,014 | 128,236,127 | 8.12% |
| 2024-09-27 | 4.60 | 4.75 | 4.57 | 4.68 | 4.49 | qfq | 13,828,715 | 64,462,429 | 2.86% |
| 2024-09-26 | 4.44 | 4.55 | 4.43 | 4.55 | 4.37 | qfq | 5,840,335 | 26,249,861 | 2.71% |
| 2024-09-25 | 4.43 | 4.52 | 4.42 | 4.43 | 4.25 | qfq | 6,288,472 | 28,119,929 | 0.68% |
| 2024-09-24 | 4.32 | 4.41 | 4.31 | 4.40 | 4.22 | qfq | 6,579,610 | 28,728,814 | 2.56% |
| 2024-09-23 | 4.31 | 4.31 | 4.25 | 4.29 | 4.12 | qfq | 2,539,830 | 10,879,464 | 0.23% |
| 2024-09-20 | 4.29 | 4.32 | 4.26 | 4.28 | 4.11 | qfq | 2,577,500 | 11,038,814 | -0.47% |
| 2024-09-19 | 4.21 | 4.30 | 4.20 | 4.30 | 4.13 | qfq | 3,738,410 | 15,933,772 | 2.63% |
| 2024-09-18 | 4.20 | 4.23 | 4.11 | 4.19 | 4.02 | qfq | 3,237,600 | 13,490,104 | -0.24% |
| 2024-09-13 | 4.29 | 4.30 | 4.19 | 4.20 | 4.03 | qfq | 3,859,400 | 16,350,013 | -1.87% |
| 2024-09-12 | 4.32 | 4.36 | 4.27 | 4.28 | 4.11 | qfq | 4,151,700 | 17,898,682 | -0.93% |
| 2024-09-11 | 4.34 | 4.37 | 4.30 | 4.32 | 4.15 | qfq | 2,741,345 | 11,871,872 | -1.37% |
| 2024-09-10 | 4.37 | 4.40 | 4.28 | 4.38 | 4.20 | qfq | 3,608,070 | 15,688,094 | 0.00% |
| 2024-09-09 | 4.34 | 4.42 | 4.27 | 4.38 | 4.20 | qfq | 5,059,000 | 22,082,364 | 0.92% |
| 2024-09-06 | 4.35 | 4.43 | 4.33 | 4.34 | 4.17 | qfq | 5,118,014 | 22,383,845 | -0.23% |
| 2024-09-05 | 4.33 | 4.39 | 4.32 | 4.35 | 4.17 | qfq | 2,463,070 | 10,728,288 | 0.46% |
| 2024-09-04 | 4.35 | 4.38 | 4.31 | 4.33 | 4.16 | qfq | 2,595,305 | 11,265,965 | -0.46% |
| 2024-09-03 | 4.34 | 4.40 | 4.33 | 4.35 | 4.17 | qfq | 2,678,815 | 11,676,822 | 0.00% |
| 2024-09-02 | 4.38 | 4.42 | 4.34 | 4.35 | 4.17 | qfq | 3,431,115 | 15,041,919 | -0.68% |
| 2024-08-30 | 4.33 | 4.44 | 4.29 | 4.38 | 4.20 | qfq | 4,547,040 | 19,950,751 | 0.92% |
| 2024-08-29 | 4.30 | 4.38 | 4.26 | 4.34 | 4.17 | qfq | 3,153,758 | 13,677,193 | 0.46% |
| 2024-08-28 | 4.31 | 4.37 | 4.26 | 4.32 | 4.15 | qfq | 2,239,580 | 9,673,470 | 0.23% |
| 2024-08-27 | 4.38 | 4.39 | 4.30 | 4.31 | 4.14 | qfq | 2,273,610 | 9,865,055 | -1.60% |
| 2024-08-26 | 4.30 | 4.39 | 4.25 | 4.38 | 4.20 | qfq | 2,921,675 | 12,702,041 | 2.58% |
| 2024-08-23 | 4.33 | 4.34 | 4.25 | 4.27 | 4.10 | qfq | 3,225,655 | 13,821,427 | -1.39% |
| 2024-08-22 | 4.41 | 4.41 | 4.32 | 4.33 | 4.16 | qfq | 3,782,900 | 16,553,384 | -1.59% |
| 2024-08-21 | 4.43 | 4.44 | 4.40 | 4.40 | 4.22 | qfq | 2,467,736 | 10,904,015 | -0.90% |
| 2024-08-20 | 4.52 | 4.53 | 4.42 | 4.44 | 4.26 | qfq | 4,815,450 | 21,445,907 | -1.77% |
| 2024-08-19 | 4.52 | 4.59 | 4.51 | 4.52 | 4.34 | qfq | 3,329,200 | 15,121,764 | -0.22% |
| 2024-08-16 | 4.57 | 4.63 | 4.53 | 4.53 | 4.35 | qfq | 4,320,500 | 19,760,850 | -1.52% |
| 2024-08-15 | 4.58 | 4.64 | 4.55 | 4.60 | 4.41 | qfq | 4,132,670 | 18,970,948 | 0.44% |
| 2024-08-14 | 4.60 | 4.63 | 4.58 | 4.58 | 4.40 | qfq | 2,136,405 | 9,830,148 | -0.43% |
| 2024-08-13 | 4.58 | 4.61 | 4.56 | 4.60 | 4.41 | qfq | 2,248,300 | 10,308,105 | 0.66% |
| 2024-08-12 | 4.63 | 4.66 | 4.55 | 4.57 | 4.39 | qfq | 3,375,500 | 15,525,186 | -1.51% |
| 2024-08-09 | 4.68 | 4.72 | 4.64 | 4.64 | 4.45 | qfq | 1,903,300 | 8,888,835 | 0.00% |
| 2024-08-08 | 4.66 | 4.68 | 4.60 | 4.64 | 4.45 | qfq | 2,520,300 | 11,702,609 | -0.43% |
| 2024-08-07 | 4.62 | 4.72 | 4.62 | 4.66 | 4.47 | qfq | 3,297,095 | 15,466,236 | 0.22% |
| 2024-08-06 | 4.65 | 4.68 | 4.58 | 4.65 | 4.46 | qfq | 4,187,070 | 19,412,276 | 0.87% |
| 2024-08-05 | 4.70 | 4.73 | 4.61 | 4.61 | 4.42 | qfq | 5,025,140 | 23,429,712 | -2.12% |
| 2024-08-02 | 4.75 | 4.79 | 4.69 | 4.71 | 4.52 | qfq | 4,284,700 | 20,335,156 | -1.46% |
| 2024-08-01 | 4.75 | 4.80 | 4.73 | 4.78 | 4.59 | qfq | 4,853,258 | 23,143,722 | 0.63% |
| 2024-07-31 | 4.63 | 4.75 | 4.61 | 4.75 | 4.56 | qfq | 5,003,445 | 23,543,599 | 2.59% |
| 2024-07-30 | 4.60 | 4.63 | 4.57 | 4.63 | 4.44 | qfq | 1,806,378 | 8,323,546 | 0.65% |
| 2024-07-29 | 4.62 | 4.63 | 4.57 | 4.60 | 4.41 | qfq | 2,289,711 | 10,544,639 | 0.00% |
| 2024-07-26 | 4.52 | 4.62 | 4.46 | 4.60 | 4.41 | qfq | 3,175,390 | 14,551,749 | 2.22% |
| 2024-07-25 | 4.46 | 4.54 | 4.43 | 4.50 | 4.32 | qfq | 2,274,144 | 10,237,300 | 0.45% |
| 2024-07-24 | 4.56 | 4.59 | 4.46 | 4.48 | 4.30 | qfq | 3,654,600 | 16,475,783 | -1.75% |
| 2024-07-23 | 4.63 | 4.66 | 4.56 | 4.56 | 4.38 | qfq | 3,446,425 | 15,890,669 | -1.72% |
| 2024-07-22 | 4.63 | 4.66 | 4.61 | 4.64 | 4.45 | qfq | 1,931,795 | 8,957,475 | -0.22% |
| 2024-07-19 | 4.60 | 4.67 | 4.58 | 4.65 | 4.46 | qfq | 2,338,930 | 10,858,790 | 0.43% |
| 2024-07-18 | 4.61 | 4.64 | 4.53 | 4.63 | 4.44 | qfq | 4,180,671 | 19,163,250 | -0.22% |
| 2024-07-17 | 4.72 | 4.72 | 4.64 | 4.64 | 4.45 | qfq | 3,411,500 | 15,928,000 | -1.69% |
| 2024-07-16 | 4.71 | 4.75 | 4.67 | 4.72 | 4.53 | qfq | 2,888,450 | 13,607,218 | -0.21% |
| 2024-07-15 | 4.83 | 4.83 | 4.72 | 4.73 | 4.54 | qfq | 3,158,300 | 15,010,045 | -2.07% |
| 2024-07-12 | 4.80 | 4.84 | 4.78 | 4.83 | 4.64 | qfq | 4,222,271 | 20,325,843 | 0.21% |
| 2024-07-11 | 4.77 | 4.83 | 4.76 | 4.82 | 4.63 | qfq | 4,964,600 | 23,857,730 | 2.34% |
| 2024-07-10 | 4.72 | 4.75 | 4.68 | 4.71 | 4.52 | qfq | 4,329,860 | 20,424,917 | 0.21% |
| 2024-07-09 | 4.61 | 4.74 | 4.56 | 4.70 | 4.51 | qfq | 5,837,204 | 27,115,781 | 0.86% |
| 2024-07-08 | 4.74 | 4.84 | 4.65 | 4.66 | 4.47 | qfq | 5,671,755 | 26,891,589 | -2.31% |
| 2024-07-05 | 4.68 | 4.84 | 4.59 | 4.77 | 4.58 | qfq | 7,585,907 | 35,600,180 | 0.85% |
| 2024-07-04 | 4.86 | 4.99 | 4.73 | 4.73 | 4.54 | qfq | 9,994,488 | 48,300,123 | -1.46% |
| 2024-07-03 | 5.07 | 5.08 | 4.80 | 4.80 | 4.61 | qfq | 13,444,897 | 66,192,861 | 1.27% |
| 2024-07-02 | 4.78 | 4.78 | 4.72 | 4.74 | 4.55 | qfq | 2,963,200 | 14,072,655 | 0.00% |
| 2024-07-01 | 4.67 | 4.75 | 4.64 | 4.74 | 4.55 | qfq | 3,228,482 | 15,174,856 | 1.28% |
| 2024-06-28 | 4.61 | 4.72 | 4.61 | 4.68 | 4.49 | qfq | 3,243,530 | 15,203,863 | 0.86% |
| 2024-06-27 | 4.72 | 4.76 | 4.64 | 4.64 | 4.45 | qfq | 4,168,467 | 19,609,457 | -1.69% |
| 2024-06-26 | 4.68 | 4.73 | 4.60 | 4.72 | 4.53 | qfq | 3,989,008 | 18,634,074 | -0.63% |
| 2024-06-25 | 4.69 | 4.79 | 4.69 | 4.75 | 4.43 | qfq | 3,774,832 | 17,966,588 | 1.06% |
| 2024-06-24 | 4.79 | 4.82 | 4.68 | 4.70 | 4.39 | qfq | 5,358,230 | 25,391,291 | -2.69% |
| 2024-06-21 | 4.80 | 4.86 | 4.78 | 4.83 | 4.51 | qfq | 2,630,857 | 12,707,078 | 0.42% |
| 2024-06-20 | 4.90 | 4.93 | 4.81 | 4.81 | 4.49 | qfq | 4,810,860 | 23,324,522 | -2.43% |
| 2024-06-19 | 4.98 | 4.98 | 4.91 | 4.93 | 4.60 | qfq | 3,888,632 | 19,190,591 | -0.20% |
| 2024-06-18 | 4.86 | 4.98 | 4.86 | 4.94 | 4.61 | qfq | 5,684,715 | 28,033,691 | 1.65% |
| 2024-06-17 | 4.86 | 4.91 | 4.83 | 4.86 | 4.54 | qfq | 3,703,785 | 18,036,924 | 0.00% |
| 2024-06-14 | 4.85 | 4.88 | 4.79 | 4.86 | 4.54 | qfq | 4,490,762 | 21,693,846 | 0.00% |
| 2024-06-13 | 4.90 | 4.93 | 4.85 | 4.86 | 4.54 | qfq | 4,643,090 | 22,660,697 | -1.42% |
| 2024-06-12 | 4.88 | 4.95 | 4.86 | 4.93 | 4.60 | qfq | 4,823,760 | 23,678,471 | 0.00% |
| 2024-06-11 | 4.82 | 5.05 | 4.74 | 4.93 | 4.60 | qfq | 7,699,136 | 37,619,750 | 2.07% |
| 2024-06-07 | 4.77 | 4.85 | 4.75 | 4.83 | 4.51 | qfq | 5,046,597 | 24,274,733 | 1.90% |
| 2024-06-06 | 4.87 | 4.92 | 4.68 | 4.74 | 4.42 | qfq | 11,215,051 | 53,408,018 | -3.07% |
| 2024-06-05 | 4.94 | 4.98 | 4.88 | 4.89 | 4.56 | qfq | 4,872,265 | 24,037,478 | -2.00% |
| 2024-06-04 | 4.96 | 5.00 | 4.90 | 4.99 | 4.66 | qfq | 5,248,857 | 25,946,781 | 0.20% |
| 2024-06-03 | 5.15 | 5.16 | 4.96 | 4.98 | 4.65 | qfq | 12,576,280 | 63,103,384 | -3.86% |
| 2024-05-31 | 5.19 | 5.21 | 5.15 | 5.18 | 4.84 | qfq | 6,256,890 | 32,427,052 | -0.19% |
| 2024-05-30 | 5.16 | 5.22 | 5.12 | 5.19 | 4.84 | qfq | 8,648,575 | 44,718,282 | 0.97% |
| 2024-05-29 | 5.12 | 5.19 | 5.11 | 5.14 | 4.80 | qfq | 7,525,001 | 38,749,004 | 0.19% |
| 2024-05-28 | 5.22 | 5.24 | 5.12 | 5.13 | 4.79 | qfq | 11,477,123 | 59,364,179 | -2.29% |
| 2024-05-27 | 5.22 | 5.28 | 5.17 | 5.25 | 4.90 | qfq | 12,892,657 | 67,142,161 | -0.57% |
| 2024-05-24 | 5.28 | 5.41 | 5.25 | 5.28 | 4.93 | qfq | 23,729,942 | 126,342,049 | -4.35% |
| 2024-05-23 | 5.34 | 5.83 | 5.21 | 5.52 | 5.15 | qfq | 29,479,684 | 160,379,716 | 3.18% |
| 2024-05-22 | 5.32 | 5.35 | 5.29 | 5.35 | 4.99 | qfq | 11,945,107 | 63,558,410 | 0.00% |
| 2024-05-21 | 5.27 | 5.41 | 5.21 | 5.35 | 4.99 | qfq | 18,923,050 | 100,418,316 | 1.33% |
| 2024-05-20 | 5.28 | 5.34 | 5.25 | 5.28 | 4.93 | qfq | 13,549,996 | 71,575,481 | -0.38% |
| 2024-05-17 | 5.21 | 5.30 | 5.17 | 5.30 | 4.95 | qfq | 13,216,823 | 69,160,021 | 1.53% |
| 2024-05-16 | 5.24 | 5.31 | 5.18 | 5.22 | 4.87 | qfq | 16,990,895 | 88,991,913 | -0.76% |
| 2024-05-15 | 5.38 | 5.48 | 5.24 | 5.26 | 4.91 | qfq | 24,004,851 | 129,017,802 | -1.50% |
| 2024-05-14 | 5.27 | 5.35 | 5.25 | 5.34 | 4.98 | qfq | 17,447,828 | 92,523,664 | 1.71% |
| 2024-05-13 | 5.35 | 5.35 | 5.22 | 5.25 | 4.90 | qfq | 23,375,515 | 123,116,941 | -2.96% |
| 2024-05-10 | 5.41 | 5.55 | 5.32 | 5.41 | 5.05 | qfq | 38,734,338 | 210,130,102 | 0.00% |
| 2024-05-09 | 5.52 | 5.53 | 5.37 | 5.41 | 5.05 | qfq | 77,666,785 | 422,208,312 | -4.25% |
| 2024-05-08 | 5.12 | 5.65 | 5.10 | 5.65 | 5.27 | qfq | 95,034,087 | 531,084,730 | 9.92% |
| 2024-05-07 | 5.16 | 5.16 | 5.11 | 5.14 | 4.80 | qfq | 5,863,700 | 30,102,199 | -0.39% |
| 2024-05-06 | 5.09 | 5.17 | 5.09 | 5.16 | 4.82 | qfq | 8,824,167 | 45,373,459 | 2.58% |
| 2024-04-30 | 5.03 | 5.07 | 4.99 | 5.03 | 4.70 | qfq | 7,228,002 | 36,382,884 | 0.20% |
| 2024-04-29 | 4.95 | 5.04 | 4.91 | 5.02 | 4.69 | qfq | 9,643,703 | 47,951,157 | 2.87% |
| 2024-04-26 | 4.79 | 4.89 | 4.78 | 4.88 | 4.56 | qfq | 6,925,700 | 33,639,173 | 1.24% |
| 2024-04-25 | 4.83 | 4.87 | 4.80 | 4.82 | 4.50 | qfq | 7,328,260 | 35,404,319 | -1.03% |
| 2024-04-24 | 4.81 | 4.88 | 4.79 | 4.87 | 4.55 | qfq | 6,096,283 | 29,509,230 | 1.25% |
| 2024-04-23 | 4.80 | 4.86 | 4.78 | 4.81 | 4.49 | qfq | 6,216,560 | 29,901,122 | 0.00% |
| 2024-04-22 | 4.85 | 4.93 | 4.75 | 4.81 | 4.49 | qfq | 8,556,430 | 41,458,061 | -2.04% |
| 2024-04-19 | 4.94 | 5.02 | 4.89 | 4.91 | 4.58 | qfq | 15,596,400 | 77,037,099 | -3.16% |
| 2024-04-18 | 4.90 | 5.38 | 4.89 | 5.07 | 4.73 | qfq | 27,060,107 | 139,962,200 | 3.68% |
| 2024-04-17 | 4.67 | 4.91 | 4.64 | 4.89 | 4.56 | qfq | 15,081,958 | 72,429,759 | 5.39% |
| 2024-04-16 | 5.01 | 5.05 | 4.64 | 4.64 | 4.33 | qfq | 21,742,141 | 103,139,899 | -10.08% |
| 2024-04-15 | 5.11 | 5.29 | 5.06 | 5.16 | 4.82 | qfq | 24,459,986 | 127,290,150 | 0.98% |
| 2024-04-12 | 5.10 | 5.25 | 5.10 | 5.11 | 4.77 | qfq | 12,644,420 | 65,493,534 | -0.39% |
| 2024-04-11 | 5.05 | 5.16 | 5.00 | 5.13 | 4.79 | qfq | 6,174,308 | 31,545,871 | 1.38% |
| 2024-04-10 | 5.12 | 5.18 | 5.01 | 5.06 | 4.72 | qfq | 6,223,535 | 31,560,556 | -1.75% |
| 2024-04-09 | 5.11 | 5.17 | 5.07 | 5.15 | 4.81 | qfq | 4,716,227 | 24,190,134 | 1.38% |
| 2024-04-08 | 5.15 | 5.19 | 5.08 | 5.08 | 4.74 | qfq | 6,802,470 | 34,953,490 | -2.12% |
| 2024-04-03 | 5.22 | 5.24 | 5.13 | 5.19 | 4.84 | qfq | 7,034,042 | 36,415,635 | -1.14% |
| 2024-04-02 | 5.27 | 5.29 | 5.21 | 5.25 | 4.90 | qfq | 8,171,286 | 42,816,076 | -0.38% |
| 2024-04-01 | 5.17 | 5.27 | 5.17 | 5.27 | 4.92 | qfq | 7,946,630 | 41,597,700 | 1.74% |
| 2024-03-29 | 5.08 | 5.19 | 5.07 | 5.18 | 4.84 | qfq | 8,064,005 | 41,456,037 | 1.97% |
| 2024-03-28 | 4.97 | 5.12 | 4.96 | 5.08 | 4.74 | qfq | 6,341,255 | 32,097,269 | 2.42% |
| 2024-03-27 | 5.15 | 5.15 | 4.96 | 4.96 | 4.63 | qfq | 6,615,114 | 33,427,952 | -3.69% |
| 2024-03-26 | 5.10 | 5.16 | 5.06 | 5.15 | 4.81 | qfq | 6,522,041 | 33,359,238 | 1.18% |
| 2024-03-25 | 5.19 | 5.26 | 5.08 | 5.09 | 4.75 | qfq | 8,794,882 | 45,454,047 | -2.30% |
| 2024-03-22 | 5.24 | 5.28 | 5.15 | 5.21 | 4.86 | qfq | 12,623,337 | 65,790,572 | -2.25% |
| 2024-03-21 | 5.25 | 5.45 | 5.20 | 5.33 | 4.98 | qfq | 16,768,239 | 89,327,808 | 1.33% |
| 2024-03-20 | 5.22 | 5.26 | 5.19 | 5.26 | 4.91 | qfq | 6,987,362 | 36,524,199 | 0.77% |
| 2024-03-19 | 5.21 | 5.26 | 5.19 | 5.22 | 4.87 | qfq | 6,013,165 | 31,413,125 | -0.38% |
| 2024-03-18 | 5.21 | 5.24 | 5.17 | 5.24 | 4.89 | qfq | 10,052,101 | 52,273,520 | 1.35% |
| 2024-03-15 | 5.10 | 5.18 | 5.06 | 5.17 | 4.83 | qfq | 7,490,198 | 38,417,063 | 1.17% |
| 2024-03-14 | 5.14 | 5.17 | 5.04 | 5.11 | 4.77 | qfq | 7,488,440 | 38,304,834 | -0.39% |
| 2024-03-13 | 5.14 | 5.16 | 5.10 | 5.13 | 4.79 | qfq | 8,728,400 | 44,774,495 | 0.00% |
| 2024-03-12 | 5.06 | 5.13 | 5.04 | 5.13 | 4.79 | qfq | 9,689,123 | 49,358,319 | 1.18% |
| 2024-03-11 | 4.96 | 5.07 | 4.94 | 5.07 | 4.73 | qfq | 7,789,163 | 39,116,310 | 2.42% |
| 2024-03-08 | 4.94 | 4.97 | 4.86 | 4.95 | 4.62 | qfq | 4,936,925 | 24,262,930 | 0.81% |
| 2024-03-07 | 4.98 | 5.03 | 4.90 | 4.91 | 4.58 | qfq | 7,230,645 | 35,809,896 | -1.21% |
| 2024-03-06 | 4.90 | 5.02 | 4.85 | 4.97 | 4.64 | qfq | 5,641,700 | 27,952,620 | 1.43% |
| 2024-03-05 | 4.99 | 4.99 | 4.88 | 4.90 | 4.57 | qfq | 7,677,400 | 37,809,736 | -2.39% |
| 2024-03-04 | 5.05 | 5.09 | 4.95 | 5.02 | 4.69 | qfq | 8,271,963 | 41,381,230 | -1.38% |
| 2024-03-01 | 5.04 | 5.10 | 5.00 | 5.09 | 4.75 | qfq | 7,243,810 | 36,622,967 | 0.99% |
| 2024-02-29 | 4.86 | 5.04 | 4.80 | 5.04 | 4.70 | qfq | 9,062,563 | 45,011,619 | 3.49% |
| 2024-02-28 | 5.18 | 5.25 | 4.86 | 4.87 | 4.55 | qfq | 16,691,353 | 84,562,354 | -6.17% |
| 2024-02-27 | 5.09 | 5.19 | 5.03 | 5.19 | 4.84 | qfq | 8,266,745 | 42,585,860 | 2.37% |
| 2024-02-26 | 5.02 | 5.16 | 5.01 | 5.07 | 4.73 | qfq | 9,426,938 | 47,897,742 | 1.20% |
| 2024-02-23 | 4.93 | 5.03 | 4.88 | 5.01 | 4.68 | qfq | 8,708,053 | 43,149,288 | 1.83% |
| 2024-02-22 | 4.86 | 4.94 | 4.85 | 4.92 | 4.59 | qfq | 6,309,668 | 30,934,611 | 0.82% |
| 2024-02-21 | 4.81 | 4.99 | 4.75 | 4.88 | 4.56 | qfq | 11,236,234 | 55,066,342 | 0.62% |
| 2024-02-20 | 4.78 | 4.93 | 4.69 | 4.85 | 4.53 | qfq | 10,518,783 | 50,579,732 | 0.83% |
| 2024-02-19 | 4.72 | 4.87 | 4.72 | 4.81 | 4.49 | qfq | 10,593,250 | 50,945,013 | 2.34% |
| 2024-02-08 | 4.39 | 4.70 | 4.39 | 4.70 | 4.39 | qfq | 9,729,695 | 44,550,045 | 7.80% |
| 2024-02-07 | 4.41 | 4.49 | 4.33 | 4.36 | 4.07 | qfq | 8,125,966 | 35,868,027 | -1.36% |
| 2024-02-06 | 4.19 | 4.53 | 4.00 | 4.42 | 4.13 | qfq | 9,343,455 | 39,595,298 | 4.99% |
| 2024-02-05 | 4.51 | 4.54 | 4.18 | 4.21 | 3.93 | qfq | 11,338,484 | 48,871,498 | -7.68% |
| 2024-02-02 | 4.84 | 4.86 | 4.41 | 4.56 | 4.26 | qfq | 9,705,445 | 44,943,347 | -5.20% |
| 2024-02-01 | 4.79 | 4.85 | 4.68 | 4.81 | 4.49 | qfq | 6,375,330 | 30,422,829 | 0.21% |
| 2024-01-31 | 4.93 | 5.00 | 4.78 | 4.80 | 4.48 | qfq | 7,746,025 | 37,705,803 | -2.64% |
| 2024-01-30 | 5.05 | 5.13 | 4.91 | 4.93 | 4.60 | qfq | 6,454,503 | 32,371,828 | -3.33% |
| 2024-01-29 | 5.28 | 5.30 | 5.08 | 5.10 | 4.76 | qfq | 6,686,593 | 34,579,051 | -3.04% |
| 2024-01-26 | 5.26 | 5.33 | 5.21 | 5.26 | 4.91 | qfq | 8,954,270 | 47,224,097 | -0.75% |
| 2024-01-25 | 5.14 | 5.35 | 5.08 | 5.30 | 4.95 | qfq | 15,530,540 | 81,702,229 | 2.91% |
| 2024-01-24 | 4.96 | 5.32 | 4.94 | 5.15 | 4.81 | qfq | 14,085,577 | 71,599,692 | 4.25% |
| 2024-01-23 | 4.88 | 4.99 | 4.84 | 4.94 | 4.61 | qfq | 6,746,105 | 33,246,987 | 1.02% |
| 2024-01-22 | 5.21 | 5.21 | 4.86 | 4.89 | 4.56 | qfq | 10,277,310 | 51,690,012 | -5.96% |
| 2024-01-19 | 5.34 | 5.37 | 5.18 | 5.20 | 4.85 | qfq | 7,481,990 | 39,271,144 | -2.80% |
| 2024-01-18 | 5.42 | 5.43 | 5.19 | 5.35 | 4.99 | qfq | 9,538,125 | 50,493,938 | -1.65% |
| 2024-01-17 | 5.58 | 5.60 | 5.43 | 5.44 | 5.08 | qfq | 7,603,000 | 41,862,745 | -3.03% |
| 2024-01-16 | 5.64 | 5.66 | 5.54 | 5.61 | 5.24 | qfq | 8,594,897 | 48,077,341 | -0.71% |
| 2024-01-15 | 5.64 | 5.76 | 5.56 | 5.65 | 5.27 | qfq | 8,151,480 | 46,090,063 | 0.36% |
| 2024-01-12 | 5.69 | 5.73 | 5.63 | 5.63 | 5.26 | qfq | 5,814,696 | 33,010,552 | -1.23% |
| 2024-01-11 | 5.61 | 5.71 | 5.60 | 5.70 | 5.32 | qfq | 6,102,590 | 34,588,445 | 1.42% |
| 2024-01-10 | 5.68 | 5.69 | 5.56 | 5.62 | 5.25 | qfq | 5,875,587 | 33,068,701 | -0.88% |
| 2024-01-09 | 5.65 | 5.72 | 5.64 | 5.67 | 5.29 | qfq | 6,576,740 | 37,335,916 | 0.53% |
| 2024-01-08 | 5.73 | 5.73 | 5.63 | 5.64 | 5.26 | qfq | 8,316,685 | 47,108,420 | -1.23% |
| 2024-01-05 | 5.81 | 5.85 | 5.70 | 5.71 | 5.33 | qfq | 10,503,946 | 60,632,158 | -1.89% |
| 2024-01-04 | 5.89 | 5.90 | 5.80 | 5.82 | 5.43 | qfq | 10,026,379 | 58,469,370 | -1.52% |
| 2024-01-03 | 5.99 | 5.99 | 5.87 | 5.91 | 5.52 | qfq | 12,024,500 | 71,286,593 | -1.66% |
| 2024-01-02 | 5.97 | 6.04 | 5.92 | 6.01 | 5.61 | qfq | 12,694,630 | 76,282,567 | 0.67% |
| 2023-12-29 | 5.94 | 5.99 | 5.91 | 5.97 | 5.57 | qfq | 14,032,604 | 83,607,438 | 0.17% |
| 2023-12-28 | 5.78 | 6.01 | 5.72 | 5.96 | 5.56 | qfq | 23,067,383 | 136,476,909 | 2.58% |
| 2023-12-27 | 5.98 | 5.98 | 5.68 | 5.81 | 5.42 | qfq | 22,716,357 | 131,147,534 | -1.86% |
| 2023-12-26 | 6.15 | 6.23 | 5.88 | 5.92 | 5.53 | qfq | 35,293,000 | 211,398,540 | -3.58% |
| 2023-12-25 | 6.20 | 6.42 | 6.11 | 6.14 | 5.73 | qfq | 59,802,705 | 373,441,678 | 3.02% |
| 2023-12-22 | 5.79 | 6.38 | 5.74 | 5.96 | 5.56 | qfq | 34,983,506 | 212,101,742 | 2.76% |
| 2023-12-21 | 5.75 | 5.83 | 5.66 | 5.80 | 5.41 | qfq | 8,543,838 | 49,098,809 | 0.52% |
| 2023-12-20 | 5.86 | 5.91 | 5.76 | 5.77 | 5.39 | qfq | 7,419,201 | 43,242,331 | -1.37% |
| 2023-12-19 | 5.90 | 5.90 | 5.81 | 5.85 | 5.46 | qfq | 6,769,188 | 39,594,087 | -0.51% |
| 2023-12-18 | 5.97 | 5.98 | 5.88 | 5.88 | 5.49 | qfq | 8,237,166 | 48,740,806 | -1.51% |
| 2023-12-15 | 6.00 | 6.04 | 5.96 | 5.97 | 5.57 | qfq | 9,227,440 | 55,296,769 | -0.67% |
| 2023-12-14 | 6.05 | 6.11 | 6.00 | 6.01 | 5.61 | qfq | 9,348,028 | 56,557,200 | -0.66% |
| 2023-12-13 | 6.06 | 6.16 | 6.00 | 6.05 | 5.65 | qfq | 12,570,139 | 76,433,903 | -0.17% |
| 2023-12-12 | 6.07 | 6.08 | 6.01 | 6.06 | 5.66 | qfq | 11,136,585 | 67,273,495 | -0.33% |
| 2023-12-11 | 5.99 | 6.11 | 5.94 | 6.08 | 5.68 | qfq | 15,721,748 | 94,997,630 | 0.83% |
| 2023-12-08 | 6.30 | 6.35 | 6.02 | 6.03 | 5.63 | qfq | 28,912,370 | 177,118,024 | -2.90% |
| 2023-12-07 | 6.32 | 6.56 | 6.17 | 6.21 | 5.80 | qfq | 37,018,560 | 233,714,905 | 0.81% |
| 2023-12-06 | 6.15 | 6.28 | 6.14 | 6.16 | 5.75 | qfq | 12,387,703 | 76,915,661 | 0.00% |
| 2023-12-05 | 6.28 | 6.30 | 6.15 | 6.16 | 5.75 | qfq | 13,366,997 | 82,983,561 | -2.38% |
| 2023-12-04 | 6.31 | 6.36 | 6.25 | 6.31 | 5.89 | qfq | 12,139,224 | 76,505,666 | -0.32% |
| 2023-12-01 | 6.28 | 6.37 | 6.22 | 6.33 | 5.91 | qfq | 14,822,760 | 93,355,471 | 0.96% |
| 2023-11-30 | 6.40 | 6.44 | 6.21 | 6.27 | 5.85 | qfq | 20,651,317 | 129,930,375 | -2.18% |
| 2023-11-29 | 6.38 | 6.52 | 6.33 | 6.41 | 5.98 | qfq | 24,804,580 | 159,913,733 | -1.23% |
| 2023-11-28 | 6.30 | 6.64 | 6.27 | 6.49 | 6.06 | qfq | 40,965,981 | 265,980,192 | 3.02% |
| 2023-11-27 | 6.25 | 6.33 | 6.20 | 6.30 | 5.88 | qfq | 10,979,626 | 68,929,043 | 0.96% |
| 2023-11-24 | 6.36 | 6.37 | 6.22 | 6.24 | 5.82 | qfq | 11,838,330 | 74,201,868 | -1.89% |
| 2023-11-23 | 6.20 | 6.39 | 6.19 | 6.36 | 5.94 | qfq | 14,705,203 | 92,966,809 | 2.75% |
| 2023-11-22 | 6.26 | 6.31 | 6.18 | 6.19 | 5.78 | qfq | 10,561,627 | 65,939,238 | -1.43% |
| 2023-11-21 | 6.34 | 6.37 | 6.27 | 6.28 | 5.86 | qfq | 12,176,278 | 76,952,715 | -0.95% |
| 2023-11-20 | 6.36 | 6.40 | 6.31 | 6.34 | 5.92 | qfq | 10,409,470 | 66,008,715 | -0.31% |
| 2023-11-17 | 6.24 | 6.40 | 6.23 | 6.36 | 5.94 | qfq | 14,247,931 | 90,134,415 | 1.60% |
| 2023-11-16 | 6.38 | 6.38 | 6.25 | 6.26 | 5.84 | qfq | 11,577,333 | 72,810,274 | -1.11% |
| 2023-11-15 | 6.23 | 6.37 | 6.17 | 6.33 | 5.91 | qfq | 19,915,502 | 125,097,244 | 2.10% |
| 2023-11-14 | 6.15 | 6.21 | 6.13 | 6.20 | 5.79 | qfq | 9,082,070 | 56,130,907 | 0.65% |
| 2023-11-13 | 6.10 | 6.17 | 6.08 | 6.16 | 5.75 | qfq | 8,977,880 | 55,153,362 | 1.15% |
| 2023-11-10 | 6.11 | 6.14 | 6.06 | 6.09 | 5.68 | qfq | 8,154,900 | 49,685,873 | -0.65% |
| 2023-11-09 | 6.19 | 6.21 | 6.12 | 6.13 | 5.72 | qfq | 12,229,659 | 75,320,170 | -1.29% |
| 2023-11-08 | 6.25 | 6.26 | 6.14 | 6.21 | 5.80 | qfq | 14,441,047 | 89,473,825 | -0.32% |
| 2023-11-07 | 6.18 | 6.25 | 6.16 | 6.23 | 5.82 | qfq | 17,366,413 | 107,892,488 | 0.32% |
| 2023-11-06 | 5.98 | 6.24 | 5.98 | 6.21 | 5.80 | qfq | 24,502,720 | 150,407,710 | 3.85% |
| 2023-11-03 | 5.90 | 5.99 | 5.88 | 5.98 | 5.58 | qfq | 14,834,539 | 88,352,081 | 1.87% |
| 2023-11-02 | 5.91 | 6.00 | 5.87 | 5.87 | 5.48 | qfq | 13,276,490 | 78,736,158 | -0.84% |
| 2023-11-01 | 5.82 | 5.98 | 5.81 | 5.92 | 5.53 | qfq | 23,230,462 | 137,503,151 | 1.89% |
| 2023-10-31 | 5.93 | 5.95 | 5.78 | 5.81 | 5.42 | qfq | 23,671,545 | 138,471,973 | -2.19% |
| 2023-10-30 | 6.01 | 6.04 | 5.88 | 5.94 | 5.54 | qfq | 26,297,159 | 155,939,788 | -1.98% |
| 2023-10-27 | 6.07 | 6.08 | 5.94 | 6.06 | 5.66 | qfq | 34,251,554 | 206,216,491 | -3.50% |
| 2023-10-26 | 6.18 | 6.29 | 6.11 | 6.28 | 5.86 | qfq | 11,395,190 | 70,718,513 | 1.62% |
| 2023-10-25 | 6.12 | 6.23 | 6.08 | 6.18 | 5.77 | qfq | 9,582,241 | 59,204,459 | 1.81% |
| 2023-10-24 | 5.96 | 6.12 | 5.94 | 6.07 | 5.67 | qfq | 12,188,200 | 73,741,266 | 2.88% |
| 2023-10-23 | 6.10 | 6.14 | 5.85 | 5.90 | 5.51 | qfq | 13,046,849 | 78,042,019 | -3.75% |
| 2023-10-20 | 6.17 | 6.32 | 6.10 | 6.13 | 5.72 | qfq | 11,299,530 | 69,962,241 | -0.65% |
| 2023-10-19 | 6.24 | 6.29 | 6.17 | 6.17 | 5.76 | qfq | 10,623,536 | 66,040,765 | -1.59% |
| 2023-10-18 | 6.28 | 6.32 | 6.23 | 6.27 | 5.85 | qfq | 9,610,368 | 60,338,509 | -0.16% |
| 2023-10-17 | 6.39 | 6.40 | 6.24 | 6.28 | 5.86 | qfq | 11,598,400 | 72,871,311 | -1.41% |
| 2023-10-16 | 6.42 | 6.43 | 6.33 | 6.37 | 5.95 | qfq | 13,900,300 | 88,606,324 | -0.62% |
| 2023-10-13 | 6.42 | 6.48 | 6.39 | 6.41 | 5.98 | qfq | 13,981,250 | 89,752,249 | -0.16% |
| 2023-10-12 | 6.36 | 6.47 | 6.31 | 6.42 | 5.99 | qfq | 16,584,542 | 106,270,011 | 1.10% |
| 2023-10-11 | 6.35 | 6.40 | 6.29 | 6.35 | 5.93 | qfq | 13,978,280 | 88,642,820 | 0.32% |
| 2023-10-10 | 6.35 | 6.36 | 6.28 | 6.33 | 5.91 | qfq | 12,561,250 | 79,445,405 | -0.16% |
| 2023-10-09 | 6.32 | 6.39 | 6.30 | 6.34 | 5.92 | qfq | 17,970,922 | 114,032,602 | 0.96% |
| 2023-09-28 | 6.21 | 6.31 | 6.20 | 6.28 | 5.86 | qfq | 16,531,380 | 103,600,773 | 1.78% |
| 2023-09-27 | 6.16 | 6.23 | 6.11 | 6.17 | 5.76 | qfq | 11,018,800 | 67,977,779 | -0.16% |
| 2023-09-26 | 6.21 | 6.28 | 6.12 | 6.18 | 5.77 | qfq | 12,834,590 | 79,409,069 | 0.00% |
| 2023-09-25 | 6.18 | 6.24 | 6.15 | 6.18 | 5.77 | qfq | 10,509,260 | 65,168,189 | 0.16% |
| 2023-09-22 | 6.00 | 6.18 | 5.99 | 6.17 | 5.76 | qfq | 11,282,440 | 69,018,700 | 2.66% |
| 2023-09-21 | 6.06 | 6.10 | 6.00 | 6.01 | 5.61 | qfq | 6,699,275 | 40,465,215 | -0.83% |
| 2023-09-20 | 6.12 | 6.17 | 6.05 | 6.06 | 5.66 | qfq | 7,434,475 | 45,356,352 | -0.98% |
| 2023-09-19 | 6.21 | 6.24 | 6.10 | 6.12 | 5.71 | qfq | 9,061,490 | 55,665,286 | -1.45% |
| 2023-09-18 | 6.03 | 6.24 | 5.99 | 6.21 | 5.80 | qfq | 17,131,930 | 105,704,179 | 2.31% |
| 2023-09-15 | 6.10 | 6.12 | 5.99 | 6.07 | 5.67 | qfq | 12,801,300 | 77,336,878 | -0.33% |
| 2023-09-14 | 6.15 | 6.19 | 6.04 | 6.09 | 5.68 | qfq | 11,926,380 | 72,832,697 | -0.98% |
| 2023-09-13 | 6.21 | 6.27 | 6.10 | 6.15 | 5.74 | qfq | 9,365,729 | 57,810,131 | -1.60% |
| 2023-09-12 | 6.26 | 6.31 | 6.23 | 6.25 | 5.83 | qfq | 10,934,970 | 68,482,393 | 0.32% |
| 2023-09-11 | 6.13 | 6.24 | 6.04 | 6.23 | 5.82 | qfq | 12,978,422 | 80,069,915 | 2.47% |
| 2023-09-08 | 6.07 | 6.12 | 6.03 | 6.08 | 5.68 | qfq | 5,604,096 | 34,064,960 | 0.50% |
| 2023-09-07 | 6.17 | 6.18 | 6.05 | 6.05 | 5.65 | qfq | 7,834,450 | 47,799,398 | -2.26% |
| 2023-09-06 | 6.18 | 6.21 | 6.12 | 6.19 | 5.78 | qfq | 6,594,970 | 40,780,150 | 0.49% |
| 2023-09-05 | 6.21 | 6.24 | 6.14 | 6.16 | 5.75 | qfq | 8,827,910 | 54,588,617 | -0.96% |
| 2023-09-04 | 6.21 | 6.24 | 6.15 | 6.22 | 5.81 | qfq | 10,859,202 | 67,297,137 | 0.48% |
| 2023-09-01 | 6.13 | 6.22 | 6.09 | 6.19 | 5.78 | qfq | 12,448,650 | 76,844,601 | 1.14% |
| 2023-08-31 | 6.11 | 6.16 | 6.08 | 6.12 | 5.71 | qfq | 9,353,577 | 57,200,974 | -0.33% |
| 2023-08-30 | 6.11 | 6.20 | 6.10 | 6.14 | 5.73 | qfq | 12,548,930 | 77,213,847 | 0.16% |
| 2023-08-29 | 5.90 | 6.13 | 5.88 | 6.13 | 5.72 | qfq | 18,116,457 | 109,943,085 | 3.90% |
| 2023-08-28 | 6.05 | 6.06 | 5.89 | 5.90 | 5.51 | qfq | 17,171,771 | 102,776,101 | 2.61% |
| 2023-08-25 | 5.98 | 5.98 | 5.73 | 5.75 | 5.37 | qfq | 17,087,314 | 99,333,301 | -4.33% |
| 2023-08-24 | 5.95 | 6.06 | 5.90 | 6.01 | 5.61 | qfq | 13,970,277 | 83,710,541 | 1.35% |
| 2023-08-23 | 5.94 | 6.00 | 5.88 | 5.93 | 5.54 | qfq | 6,885,345 | 40,893,973 | -0.34% |
| 2023-08-22 | 5.89 | 5.97 | 5.81 | 5.95 | 5.55 | qfq | 8,430,097 | 49,679,954 | 1.02% |
| 2023-08-21 | 5.93 | 6.09 | 5.88 | 5.89 | 5.50 | qfq | 6,430,833 | 38,389,853 | -0.17% |
| 2023-08-18 | 5.96 | 6.03 | 5.90 | 5.90 | 5.51 | qfq | 6,782,750 | 40,508,084 | -1.34% |
| 2023-08-17 | 5.86 | 5.99 | 5.81 | 5.98 | 5.58 | qfq | 7,781,251 | 46,002,569 | 1.70% |
| 2023-08-16 | 5.93 | 5.94 | 5.88 | 5.88 | 5.49 | qfq | 6,536,364 | 38,570,325 | -1.18% |
| 2023-08-15 | 6.06 | 6.07 | 5.91 | 5.95 | 5.55 | qfq | 7,776,121 | 46,412,731 | -1.65% |
| 2023-08-14 | 6.01 | 6.05 | 5.93 | 6.05 | 5.65 | qfq | 10,161,247 | 60,895,959 | 0.00% |
| 2023-08-11 | 6.15 | 6.16 | 6.04 | 6.05 | 5.65 | qfq | 7,966,799 | 48,580,601 | -1.47% |
| 2023-08-10 | 6.15 | 6.18 | 6.11 | 6.14 | 5.73 | qfq | 7,339,258 | 45,067,921 | -0.49% |
| 2023-08-09 | 6.23 | 6.25 | 6.16 | 6.17 | 5.76 | qfq | 8,692,042 | 53,762,798 | -1.28% |
| 2023-08-08 | 6.29 | 6.37 | 6.22 | 6.25 | 5.83 | qfq | 9,515,170 | 59,627,455 | -0.95% |
| 2023-08-07 | 6.35 | 6.38 | 6.27 | 6.31 | 5.89 | qfq | 10,165,006 | 64,281,684 | -0.63% |
| 2023-08-04 | 6.36 | 6.41 | 6.33 | 6.35 | 5.93 | qfq | 14,869,302 | 94,725,182 | 0.00% |
| 2023-08-03 | 6.36 | 6.38 | 6.27 | 6.35 | 5.93 | qfq | 14,147,762 | 89,424,092 | -0.78% |
| 2023-08-02 | 6.36 | 6.44 | 6.33 | 6.40 | 5.97 | qfq | 17,983,084 | 114,731,155 | 0.31% |
| 2023-08-01 | 6.40 | 6.46 | 6.34 | 6.38 | 5.96 | qfq | 16,453,673 | 104,992,849 | -0.62% |
| 2023-07-31 | 6.29 | 6.44 | 6.29 | 6.42 | 5.99 | qfq | 24,121,052 | 153,897,495 | 2.07% |
| 2023-07-28 | 6.17 | 6.37 | 6.09 | 6.29 | 5.87 | qfq | 25,675,625 | 160,520,682 | 1.62% |
| 2023-07-27 | 6.22 | 6.32 | 6.18 | 6.19 | 5.78 | qfq | 23,073,300 | 144,417,513 | 0.32% |
| 2023-07-26 | 6.35 | 6.37 | 6.13 | 6.17 | 5.76 | qfq | 23,804,217 | 147,308,375 | -2.68% |
| 2023-07-25 | 6.11 | 6.36 | 6.10 | 6.34 | 5.92 | qfq | 36,369,186 | 227,878,189 | 4.97% |
| 2023-07-24 | 6.02 | 6.11 | 6.02 | 6.04 | 5.64 | qfq | 10,225,748 | 61,935,389 | -0.17% |
| 2023-07-21 | 6.14 | 6.16 | 6.04 | 6.05 | 5.65 | qfq | 23,825,278 | 145,227,397 | -2.58% |
| 2023-07-20 | 6.39 | 6.43 | 6.20 | 6.21 | 5.80 | qfq | 33,193,043 | 208,340,906 | -3.42% |
| 2023-07-19 | 6.50 | 6.55 | 6.31 | 6.43 | 6.00 | qfq | 42,422,728 | 271,714,626 | -0.92% |
| 2023-07-18 | 6.18 | 6.78 | 6.14 | 6.49 | 6.06 | qfq | 69,050,263 | 448,292,329 | 4.85% |